Enerpac Tool Group Corp NYSE:EPAC Historical Prices

Below are the 5973 trading days of historical prices for EPAC.

#	Exchange	Symbol	Date	Open	High	Low	Close
5973	NYSE	EPAC	Fri, Apr 19, 2024	34.64	35.18	34.64	35.02
5972	NYSE	EPAC	Thu, Apr 18, 2024	34.76	35.00	34.60	34.75
5971	NYSE	EPAC	Wed, Apr 17, 2024	35.13	35.20	34.59	34.75
5970	NYSE	EPAC	Tue, Apr 16, 2024	35.01	35.34	34.84	34.92
5969	NYSE	EPAC	Mon, Apr 15, 2024	35.22	35.44	34.69	35.06
5968	NYSE	EPAC	Fri, Apr 12, 2024	35.08	35.46	34.96	35.04
5967	NYSE	EPAC	Thu, Apr 11, 2024	35.08	35.35	34.87	35.32
5966	NYSE	EPAC	Wed, Apr 10, 2024	34.85	35.08	34.60	34.97
5965	NYSE	EPAC	Tue, Apr 9, 2024	35.50	35.67	35.01	35.22
5964	NYSE	EPAC	Mon, Apr 8, 2024	35.40	35.60	35.34	35.45
5963	NYSE	EPAC	Fri, Apr 5, 2024	34.87	35.42	34.87	35.19
5962	NYSE	EPAC	Thu, Apr 4, 2024	35.19	35.37	34.69	34.83
5961	NYSE	EPAC	Wed, Apr 3, 2024	34.80	35.28	34.80	34.95
5960	NYSE	EPAC	Tue, Apr 2, 2024	35.20	35.27	34.47	34.91
5959	NYSE	EPAC	Mon, Apr 1, 2024	35.91	35.91	35.35	35.50
5958	NYSE	EPAC	Thu, Mar 28, 2024	35.47	35.91	35.41	35.66
5957	NYSE	EPAC	Wed, Mar 27, 2024	35.61	35.79	35.23	35.49
5956	NYSE	EPAC	Tue, Mar 26, 2024	35.40	35.74	35.30	35.39
5955	NYSE	EPAC	Mon, Mar 25, 2024	35.26	35.60	35.17	35.25
5954	NYSE	EPAC	Fri, Mar 22, 2024	35.22	35.92	34.97	35.15
5953	NYSE	EPAC	Thu, Mar 21, 2024	33.07	35.11	32.28	34.77
5952	NYSE	EPAC	Wed, Mar 20, 2024	34.75	35.43	34.63	35.11
5951	NYSE	EPAC	Tue, Mar 19, 2024	34.34	34.97	34.34	34.68
5950	NYSE	EPAC	Mon, Mar 18, 2024	34.31	34.76	34.23	34.38
5949	NYSE	EPAC	Fri, Mar 15, 2024	32.92	34.84	32.92	34.30
5948	NYSE	EPAC	Thu, Mar 14, 2024	33.07	33.18	32.78	33.00
5947	NYSE	EPAC	Wed, Mar 13, 2024	33.13	33.38	32.95	33.21
5946	NYSE	EPAC	Tue, Mar 12, 2024	33.07	33.39	32.93	33.19
5945	NYSE	EPAC	Mon, Mar 11, 2024	33.45	33.45	32.76	33.15
5944	NYSE	EPAC	Fri, Mar 8, 2024	33.59	33.74	33.33	33.59
5943	NYSE	EPAC	Thu, Mar 7, 2024	33.27	33.62	33.26	33.35
5942	NYSE	EPAC	Wed, Mar 6, 2024	32.57	32.98	32.31	32.97
5941	NYSE	EPAC	Tue, Mar 5, 2024	32.60	32.84	32.07	32.32
5940	NYSE	EPAC	Mon, Mar 4, 2024	32.84	33.59	32.68	32.77
5939	NYSE	EPAC	Fri, Mar 1, 2024	33.57	33.66	32.95	33.05
5938	NYSE	EPAC	Thu, Feb 29, 2024	33.93	33.96	33.61	33.71
5937	NYSE	EPAC	Wed, Feb 28, 2024	33.53	33.97	33.50	33.59
5936	NYSE	EPAC	Tue, Feb 27, 2024	33.87	34.32	33.68	33.80
5935	NYSE	EPAC	Mon, Feb 26, 2024	33.56	33.80	33.41	33.69
5934	NYSE	EPAC	Fri, Feb 23, 2024	33.93	34.09	33.59	33.69
5933	NYSE	EPAC	Thu, Feb 22, 2024	33.16	33.90	33.08	33.87
5932	NYSE	EPAC	Wed, Feb 21, 2024	33.03	33.17	32.90	33.17
5931	NYSE	EPAC	Tue, Feb 20, 2024	32.92	33.38	32.86	33.11
5930	NYSE	EPAC	Fri, Feb 16, 2024	32.48	33.34	32.30	33.31
5929	NYSE	EPAC	Thu, Feb 15, 2024	32.72	33.20	32.51	32.57
5928	NYSE	EPAC	Wed, Feb 14, 2024	31.71	32.65	31.58	32.61
5927	NYSE	EPAC	Tue, Feb 13, 2024	30.81	31.42	30.77	31.37
5926	NYSE	EPAC	Mon, Feb 12, 2024	30.84	31.56	30.80	31.45
5925	NYSE	EPAC	Fri, Feb 9, 2024	30.54	31.06	30.43	30.84
5924	NYSE	EPAC	Thu, Feb 8, 2024	31.34	31.54	31.14	31.38
5923	NYSE	EPAC	Wed, Feb 7, 2024	31.75	31.92	31.36	31.37
5922	NYSE	EPAC	Tue, Feb 6, 2024	31.13	31.74	31.04	31.70
5921	NYSE	EPAC	Mon, Feb 5, 2024	31.34	31.52	31.03	31.28
5920	NYSE	EPAC	Fri, Feb 2, 2024	31.19	32.11	31.19	31.74
5919	NYSE	EPAC	Thu, Feb 1, 2024	31.46	31.52	30.96	31.49
5918	NYSE	EPAC	Wed, Jan 31, 2024	32.12	32.35	31.18	31.23
5917	NYSE	EPAC	Tue, Jan 30, 2024	31.75	32.44	31.75	32.09
5916	NYSE	EPAC	Mon, Jan 29, 2024	31.56	32.04	31.56	31.91
5915	NYSE	EPAC	Fri, Jan 26, 2024	31.98	32.45	31.57	31.70
5914	NYSE	EPAC	Thu, Jan 25, 2024	31.62	32.57	31.57	31.81
5913	NYSE	EPAC	Wed, Jan 24, 2024	31.33	31.33	30.46	31.23
5912	NYSE	EPAC	Tue, Jan 23, 2024	30.65	31.14	30.40	31.02
5911	NYSE	EPAC	Mon, Jan 22, 2024	30.20	30.56	30.09	30.28
5910	NYSE	EPAC	Fri, Jan 19, 2024	29.81	30.00	29.42	29.94
5909	NYSE	EPAC	Thu, Jan 18, 2024	29.37	29.70	29.24	29.68
5908	NYSE	EPAC	Wed, Jan 17, 2024	28.97	29.42	28.97	29.37
5907	NYSE	EPAC	Tue, Jan 16, 2024	29.11	29.51	29.04	29.30
5906	NYSE	EPAC	Fri, Jan 12, 2024	29.83	29.83	29.03	29.30
5905	NYSE	EPAC	Thu, Jan 11, 2024	29.08	29.41	28.94	29.37
5904	NYSE	EPAC	Wed, Jan 10, 2024	28.76	29.17	28.73	29.13
5903	NYSE	EPAC	Tue, Jan 9, 2024	28.44	28.88	28.25	28.87
5902	NYSE	EPAC	Mon, Jan 8, 2024	28.64	28.86	28.45	28.85
5901	NYSE	EPAC	Fri, Jan 5, 2024	29.10	29.45	28.70	28.71
5900	NYSE	EPAC	Thu, Jan 4, 2024	29.56	29.61	29.20	29.36
5899	NYSE	EPAC	Wed, Jan 3, 2024	30.52	30.52	29.27	29.31
5898	NYSE	EPAC	Tue, Jan 2, 2024	30.80	30.96	30.40	30.58
5897	NYSE	EPAC	Fri, Dec 29, 2023	31.63	31.70	31.06	31.09
5896	NYSE	EPAC	Thu, Dec 28, 2023	32.33	32.33	31.37	31.70
5895	NYSE	EPAC	Wed, Dec 27, 2023	32.36	32.50	32.13	32.43
5894	NYSE	EPAC	Tue, Dec 26, 2023	32.60	32.61	32.27	32.46
5893	NYSE	EPAC	Fri, Dec 22, 2023	32.30	32.80	32.12	32.80
5892	NYSE	EPAC	Thu, Dec 21, 2023	31.61	32.20	31.03	32.07
5891	NYSE	EPAC	Wed, Dec 20, 2023	32.16	32.94	29.47	30.92
5890	NYSE	EPAC	Tue, Dec 19, 2023	29.95	30.46	29.86	30.28
5889	NYSE	EPAC	Mon, Dec 18, 2023	29.69	29.96	29.07	29.75
5888	NYSE	EPAC	Fri, Dec 15, 2023	29.56	29.74	29.28	29.60
5887	NYSE	EPAC	Thu, Dec 14, 2023	29.45	29.75	29.04	29.48
5886	NYSE	EPAC	Wed, Dec 13, 2023	28.49	29.15	28.30	29.05
5885	NYSE	EPAC	Tue, Dec 12, 2023	28.69	28.90	28.24	28.41
5884	NYSE	EPAC	Mon, Dec 11, 2023	28.55	28.77	28.45	28.58
5883	NYSE	EPAC	Fri, Dec 8, 2023	28.47	28.74	28.33	28.48
5882	NYSE	EPAC	Thu, Dec 7, 2023	28.54	28.75	28.40	28.57
5881	NYSE	EPAC	Wed, Dec 6, 2023	28.94	29.31	28.55	28.63
5880	NYSE	EPAC	Tue, Dec 5, 2023	29.02	29.11	28.44	28.70
5879	NYSE	EPAC	Mon, Dec 4, 2023	27.94	29.01	27.94	29.00
5878	NYSE	EPAC	Fri, Dec 1, 2023	27.26	28.25	27.26	28.15
5877	NYSE	EPAC	Thu, Nov 30, 2023	27.38	27.45	27.11	27.30
5876	NYSE	EPAC	Wed, Nov 29, 2023	27.30	27.55	27.16	27.25
5875	NYSE	EPAC	Tue, Nov 28, 2023	27.82	27.82	27.06	27.08
5874	NYSE	EPAC	Mon, Nov 27, 2023	27.78	27.97	27.50	27.82
5873	NYSE	EPAC	Fri, Nov 24, 2023	27.89	28.04	27.84	27.96
5872	NYSE	EPAC	Wed, Nov 22, 2023	27.96	28.21	27.85	27.85
5871	NYSE	EPAC	Tue, Nov 21, 2023	28.06	28.16	27.77	27.78
5870	NYSE	EPAC	Mon, Nov 20, 2023	28.53	28.62	28.20	28.23
5869	NYSE	EPAC	Fri, Nov 17, 2023	28.58	28.66	28.15	28.40
5868	NYSE	EPAC	Thu, Nov 16, 2023	28.63	28.83	28.15	28.31
5867	NYSE	EPAC	Wed, Nov 15, 2023	29.13	29.26	28.60	28.63
5866	NYSE	EPAC	Tue, Nov 14, 2023	29.00	29.15	28.62	29.14
5865	NYSE	EPAC	Mon, Nov 13, 2023	28.06	28.55	27.93	28.40
5864	NYSE	EPAC	Fri, Nov 10, 2023	28.16	28.30	27.95	28.03
5863	NYSE	EPAC	Thu, Nov 9, 2023	28.14	28.17	27.77	27.97
5862	NYSE	EPAC	Wed, Nov 8, 2023	27.97	28.30	27.81	27.91
5861	NYSE	EPAC	Tue, Nov 7, 2023	27.80	28.05	27.65	27.99
5860	NYSE	EPAC	Mon, Nov 6, 2023	27.96	28.13	27.66	27.99
5859	NYSE	EPAC	Fri, Nov 3, 2023	28.42	28.72	28.04	28.06
5858	NYSE	EPAC	Thu, Nov 2, 2023	28.57	28.90	28.09	28.18
5857	NYSE	EPAC	Wed, Nov 1, 2023	28.22	28.40	27.92	28.25
5856	NYSE	EPAC	Tue, Oct 31, 2023	28.46	28.54	28.03	28.30
5855	NYSE	EPAC	Mon, Oct 30, 2023	28.69	28.86	28.44	28.51
5854	NYSE	EPAC	Fri, Oct 27, 2023	28.93	29.15	28.40	28.43
5853	NYSE	EPAC	Thu, Oct 26, 2023	29.07	29.08	28.59	28.90
5852	NYSE	EPAC	Wed, Oct 25, 2023	28.46	28.88	28.11	28.84
5851	NYSE	EPAC	Tue, Oct 24, 2023	28.44	28.81	28.14	28.25
5850	NYSE	EPAC	Mon, Oct 23, 2023	28.25	28.60	28.14	28.28
5849	NYSE	EPAC	Fri, Oct 20, 2023	28.92	29.03	28.08	28.12
5848	NYSE	EPAC	Thu, Oct 19, 2023	28.88	29.21	28.42	28.75
5847	NYSE	EPAC	Wed, Oct 18, 2023	29.68	30.00	28.89	29.00
5846	NYSE	EPAC	Tue, Oct 17, 2023	25.86	30.22	25.69	29.75
5845	NYSE	EPAC	Mon, Oct 16, 2023	26.05	26.39	25.65	25.99
5844	NYSE	EPAC	Fri, Oct 13, 2023	26.42	26.42	25.80	25.90
5843	NYSE	EPAC	Thu, Oct 12, 2023	27.14	27.14	25.76	26.34
5842	NYSE	EPAC	Wed, Oct 11, 2023	26.64	27.17	26.64	27.09
5841	NYSE	EPAC	Tue, Oct 10, 2023	26.76	27.36	26.69	26.71
5840	NYSE	EPAC	Mon, Oct 9, 2023	26.54	27.05	26.43	26.76
5839	NYSE	EPAC	Fri, Oct 6, 2023	27.05	27.23	26.47	26.56
5838	NYSE	EPAC	Thu, Oct 5, 2023	27.30	27.57	27.14	27.15
5837	NYSE	EPAC	Wed, Oct 4, 2023	26.76	27.35	26.61	27.30
5836	NYSE	EPAC	Tue, Oct 3, 2023	26.77	27.13	26.63	26.70
5835	NYSE	EPAC	Mon, Oct 2, 2023	26.27	26.91	26.15	26.78
5834	NYSE	EPAC	Fri, Sep 29, 2023	27.10	27.10	26.38	26.43
5833	NYSE	EPAC	Thu, Sep 28, 2023	27.04	27.44	26.87	27.01
5832	NYSE	EPAC	Wed, Sep 27, 2023	26.27	27.11	26.27	26.97
5831	NYSE	EPAC	Tue, Sep 26, 2023	26.44	26.58	26.01	26.05
5830	NYSE	EPAC	Mon, Sep 25, 2023	26.09	26.63	26.09	26.57
5829	NYSE	EPAC	Fri, Sep 22, 2023	26.35	26.66	26.21	26.21
5828	NYSE	EPAC	Thu, Sep 21, 2023	26.24	26.51	25.97	26.34
5827	NYSE	EPAC	Wed, Sep 20, 2023	27.09	27.19	26.47	26.49
5826	NYSE	EPAC	Tue, Sep 19, 2023	27.10	27.11	26.84	26.93
5825	NYSE	EPAC	Mon, Sep 18, 2023	27.40	27.56	27.07	27.08
5824	NYSE	EPAC	Fri, Sep 15, 2023	28.15	28.15	27.13	27.24
5823	NYSE	EPAC	Thu, Sep 14, 2023	27.51	28.32	27.21	28.21
5822	NYSE	EPAC	Wed, Sep 13, 2023	27.37	27.56	26.96	27.22
5821	NYSE	EPAC	Tue, Sep 12, 2023	27.00	27.40	26.94	27.27
5820	NYSE	EPAC	Mon, Sep 11, 2023	26.61	27.11	26.44	27.10
5819	NYSE	EPAC	Fri, Sep 8, 2023	26.00	26.57	25.98	26.55
5818	NYSE	EPAC	Thu, Sep 7, 2023	25.86	26.01	25.44	25.99
5817	NYSE	EPAC	Wed, Sep 6, 2023	25.32	25.89	25.32	25.82
5816	NYSE	EPAC	Tue, Sep 5, 2023	26.03	26.03	24.58	25.26
5815	NYSE	EPAC	Fri, Sep 1, 2023	26.39	26.59	26.21	26.35
5814	NYSE	EPAC	Thu, Aug 31, 2023	27.06	27.08	26.17	26.20
5813	NYSE	EPAC	Wed, Aug 30, 2023	26.43	27.07	26.43	26.97
5812	NYSE	EPAC	Tue, Aug 29, 2023	26.15	26.52	26.15	26.47
5811	NYSE	EPAC	Mon, Aug 28, 2023	26.25	26.40	26.04	26.23
5810	NYSE	EPAC	Fri, Aug 25, 2023	26.05	26.42	25.96	26.25
5809	NYSE	EPAC	Thu, Aug 24, 2023	25.53	26.09	25.53	25.85
5808	NYSE	EPAC	Wed, Aug 23, 2023	25.67	26.05	25.59	25.64
5807	NYSE	EPAC	Tue, Aug 22, 2023	25.69	25.75	25.43	25.62
5806	NYSE	EPAC	Mon, Aug 21, 2023	25.64	25.89	25.35	25.52
5805	NYSE	EPAC	Fri, Aug 18, 2023	25.31	25.89	25.31	25.76
5804	NYSE	EPAC	Thu, Aug 17, 2023	26.03	26.27	25.41	25.43
5803	NYSE	EPAC	Wed, Aug 16, 2023	26.05	26.46	26.01	26.04
5802	NYSE	EPAC	Tue, Aug 15, 2023	26.23	26.35	26.13	26.23
5801	NYSE	EPAC	Mon, Aug 14, 2023	26.31	26.49	26.12	26.35
5800	NYSE	EPAC	Fri, Aug 11, 2023	26.44	26.73	26.37	26.48
5799	NYSE	EPAC	Thu, Aug 10, 2023	26.96	27.25	26.43	26.46
5798	NYSE	EPAC	Wed, Aug 9, 2023	26.88	27.13	26.83	26.97
5797	NYSE	EPAC	Tue, Aug 8, 2023	27.16	27.18	26.77	27.04
5796	NYSE	EPAC	Mon, Aug 7, 2023	27.41	27.61	27.21	27.28
5795	NYSE	EPAC	Fri, Aug 4, 2023	26.94	27.46	26.92	27.27
5794	NYSE	EPAC	Thu, Aug 3, 2023	27.38	27.46	27.00	27.02
5793	NYSE	EPAC	Wed, Aug 2, 2023	27.54	27.70	27.38	27.45
5792	NYSE	EPAC	Tue, Aug 1, 2023	27.50	27.80	27.10	27.73
5791	NYSE	EPAC	Mon, Jul 31, 2023	26.79	27.54	26.79	27.48
5790	NYSE	EPAC	Fri, Jul 28, 2023	26.77	27.02	26.52	26.80
5789	NYSE	EPAC	Thu, Jul 27, 2023	27.25	27.25	26.39	26.58
5788	NYSE	EPAC	Wed, Jul 26, 2023	27.15	27.53	27.04	27.10
5787	NYSE	EPAC	Tue, Jul 25, 2023	27.21	27.50	26.59	27.19
5786	NYSE	EPAC	Mon, Jul 24, 2023	27.50	27.91	27.44	27.46
5785	NYSE	EPAC	Fri, Jul 21, 2023	28.21	28.39	27.48	27.50
5784	NYSE	EPAC	Thu, Jul 20, 2023	27.99	28.15	27.72	28.11
5783	NYSE	EPAC	Wed, Jul 19, 2023	27.36	27.87	27.31	27.85
5782	NYSE	EPAC	Tue, Jul 18, 2023	27.37	27.73	27.27	27.41
5781	NYSE	EPAC	Mon, Jul 17, 2023	26.76	27.43	26.76	27.42
5780	NYSE	EPAC	Fri, Jul 14, 2023	26.68	26.87	26.41	26.83
5779	NYSE	EPAC	Thu, Jul 13, 2023	26.98	27.21	26.81	26.89
5778	NYSE	EPAC	Wed, Jul 12, 2023	27.26	27.42	26.95	26.95
5777	NYSE	EPAC	Tue, Jul 11, 2023	26.71	27.06	26.60	26.93
5776	NYSE	EPAC	Mon, Jul 10, 2023	26.30	26.77	26.30	26.67
5775	NYSE	EPAC	Fri, Jul 7, 2023	26.41	26.70	26.15	26.29
5774	NYSE	EPAC	Thu, Jul 6, 2023	26.09	26.50	26.00	26.38
5773	NYSE	EPAC	Wed, Jul 5, 2023	26.66	26.76	26.12	26.37
5772	NYSE	EPAC	Mon, Jul 3, 2023	26.81	27.13	26.74	26.82
5771	NYSE	EPAC	Fri, Jun 30, 2023	27.40	27.82	26.98	27.00
5770	NYSE	EPAC	Thu, Jun 29, 2023	26.72	27.20	26.68	27.12
5769	NYSE	EPAC	Wed, Jun 28, 2023	26.71	26.83	26.53	26.75
5768	NYSE	EPAC	Tue, Jun 27, 2023	26.56	27.10	26.54	26.67
5767	NYSE	EPAC	Mon, Jun 26, 2023	25.85	26.83	25.85	26.49
5766	NYSE	EPAC	Fri, Jun 23, 2023	27.51	27.61	25.71	25.72
5765	NYSE	EPAC	Thu, Jun 22, 2023	28.28	28.97	27.38	27.98
5764	NYSE	EPAC	Wed, Jun 21, 2023	27.29	27.62	27.08	27.21
5763	NYSE	EPAC	Tue, Jun 20, 2023	27.37	27.78	27.18	27.48
5762	NYSE	EPAC	Fri, Jun 16, 2023	27.39	27.43	26.99	27.42
5761	NYSE	EPAC	Thu, Jun 15, 2023	26.80	27.17	26.69	27.16
5760	NYSE	EPAC	Wed, Jun 14, 2023	27.23	27.46	26.82	26.90
5759	NYSE	EPAC	Tue, Jun 13, 2023	27.75	28.05	27.02	27.22
5758	NYSE	EPAC	Mon, Jun 12, 2023	27.64	27.92	27.40	27.68
5757	NYSE	EPAC	Fri, Jun 9, 2023	27.65	27.70	27.32	27.58
5756	NYSE	EPAC	Thu, Jun 8, 2023	27.85	28.05	27.60	27.78
5755	NYSE	EPAC	Wed, Jun 7, 2023	27.26	28.21	27.22	27.98
5754	NYSE	EPAC	Tue, Jun 6, 2023	26.16	27.29	26.16	27.21
5753	NYSE	EPAC	Mon, Jun 5, 2023	26.97	26.66	25.87	26.31
5752	NYSE	EPAC	Fri, Jun 2, 2023	25.91	27.21	25.91	27.17
5751	NYSE	EPAC	Thu, Jun 1, 2023	25.33	25.80	25.23	25.52
5750	NYSE	EPAC	Wed, May 31, 2023	26.20	26.29	25.27	25.42
5749	NYSE	EPAC	Tue, May 30, 2023	25.97	26.43	25.85	26.16
5748	NYSE	EPAC	Fri, May 26, 2023	25.91	26.24	25.87	26.10
5747	NYSE	EPAC	Thu, May 25, 2023	25.22	25.87	25.22	25.86
5746	NYSE	EPAC	Wed, May 24, 2023	25.45	25.76	25.27	25.43
5745	NYSE	EPAC	Tue, May 23, 2023	25.29	26.00	25.23	25.54
5744	NYSE	EPAC	Mon, May 22, 2023	25.67	26.04	25.46	25.49
5743	NYSE	EPAC	Fri, May 19, 2023	25.79	25.80	25.23	25.54
5742	NYSE	EPAC	Thu, May 18, 2023	25.12	25.51	25.09	25.47
5741	NYSE	EPAC	Wed, May 17, 2023	24.65	25.38	24.65	25.21
5740	NYSE	EPAC	Tue, May 16, 2023	24.32	24.59	24.07	24.42
5739	NYSE	EPAC	Mon, May 15, 2023	24.18	24.76	24.18	24.47
5738	NYSE	EPAC	Fri, May 12, 2023	23.76	24.10	23.63	24.10
5737	NYSE	EPAC	Thu, May 11, 2023	23.44	23.72	23.37	23.66
5736	NYSE	EPAC	Wed, May 10, 2023	23.92	24.02	23.32	23.69
5735	NYSE	EPAC	Tue, May 9, 2023	23.59	24.08	23.35	23.68
5734	NYSE	EPAC	Mon, May 8, 2023	23.82	24.14	23.48	23.66
5733	NYSE	EPAC	Fri, May 5, 2023	23.46	23.75	23.02	23.69
5732	NYSE	EPAC	Thu, May 4, 2023	23.56	23.76	22.94	23.13
5731	NYSE	EPAC	Wed, May 3, 2023	23.55	24.14	23.55	23.66
5730	NYSE	EPAC	Tue, May 2, 2023	23.80	23.90	23.33	23.55
5729	NYSE	EPAC	Mon, May 1, 2023	23.79	24.26	23.78	23.88
5728	NYSE	EPAC	Fri, Apr 28, 2023	23.87	24.14	23.68	23.76
5727	NYSE	EPAC	Thu, Apr 27, 2023	23.47	24.05	23.45	23.94
5726	NYSE	EPAC	Wed, Apr 26, 2023	24.01	24.16	23.28	23.39
5725	NYSE	EPAC	Tue, Apr 25, 2023	24.89	24.93	24.26	24.30
5724	NYSE	EPAC	Mon, Apr 24, 2023	24.87	25.21	24.87	25.04
5723	NYSE	EPAC	Fri, Apr 21, 2023	24.81	24.98	24.46	24.84
5722	NYSE	EPAC	Thu, Apr 20, 2023	24.54	24.77	24.32	24.77
5721	NYSE	EPAC	Wed, Apr 19, 2023	24.87	25.09	24.48	24.70
5720	NYSE	EPAC	Tue, Apr 18, 2023	24.50	25.01	24.46	24.82
5719	NYSE	EPAC	Mon, Apr 17, 2023	24.11	24.51	24.03	24.44
5718	NYSE	EPAC	Fri, Apr 14, 2023	24.15	24.54	23.93	24.07
5717	NYSE	EPAC	Thu, Apr 13, 2023	24.03	24.18	23.79	24.16
5716	NYSE	EPAC	Wed, Apr 12, 2023	24.13	24.27	23.96	24.01
5715	NYSE	EPAC	Tue, Apr 11, 2023	24.41	24.59	23.85	23.98
5714	NYSE	EPAC	Mon, Apr 10, 2023	23.85	24.47	23.85	24.21
5713	NYSE	EPAC	Thu, Apr 6, 2023	24.41	24.41	23.86	23.86
5712	NYSE	EPAC	Wed, Apr 5, 2023	24.96	25.08	24.29	24.36
5711	NYSE	EPAC	Tue, Apr 4, 2023	25.60	25.60	24.82	25.17
5710	NYSE	EPAC	Mon, Apr 3, 2023	25.56	25.79	25.16	25.48
5709	NYSE	EPAC	Fri, Mar 31, 2023	25.02	25.53	24.86	25.50
5708	NYSE	EPAC	Thu, Mar 30, 2023	25.97	26.03	24.79	24.89
5707	NYSE	EPAC	Wed, Mar 29, 2023	26.51	26.51	25.76	25.78
5706	NYSE	EPAC	Tue, Mar 28, 2023	26.05	26.40	25.83	26.33
5705	NYSE	EPAC	Mon, Mar 27, 2023	26.62	26.63	26.17	26.17
5704	NYSE	EPAC	Fri, Mar 24, 2023	26.19	26.44	25.77	26.22
5703	NYSE	EPAC	Thu, Mar 23, 2023	25.83	26.69	25.76	26.40
5702	NYSE	EPAC	Wed, Mar 22, 2023	27.51	28.14	23.22	25.93
5701	NYSE	EPAC	Tue, Mar 21, 2023	27.75	27.99	27.53	27.69
5700	NYSE	EPAC	Mon, Mar 20, 2023	27.02	27.54	27.02	27.36
5699	NYSE	EPAC	Fri, Mar 17, 2023	27.48	27.48	26.72	26.80
5698	NYSE	EPAC	Thu, Mar 16, 2023	26.55	27.80	26.47	27.67
5697	NYSE	EPAC	Wed, Mar 15, 2023	27.43	27.61	26.64	26.92
5696	NYSE	EPAC	Tue, Mar 14, 2023	27.75	28.31	27.42	28.10
5695	NYSE	EPAC	Mon, Mar 13, 2023	26.73	27.20	26.48	27.15
5694	NYSE	EPAC	Fri, Mar 10, 2023	27.52	27.54	26.68	27.10
5693	NYSE	EPAC	Thu, Mar 9, 2023	27.86	27.90	27.44	27.60
5692	NYSE	EPAC	Wed, Mar 8, 2023	27.83	27.92	27.45	27.86
5691	NYSE	EPAC	Tue, Mar 7, 2023	27.70	27.86	27.44	27.70
5690	NYSE	EPAC	Mon, Mar 6, 2023	28.31	28.41	27.40	27.72
5689	NYSE	EPAC	Fri, Mar 3, 2023	28.40	28.57	28.06	28.46
5688	NYSE	EPAC	Thu, Mar 2, 2023	27.22	28.30	27.17	28.29
5687	NYSE	EPAC	Wed, Mar 1, 2023	26.88	27.59	26.79	27.43
5686	NYSE	EPAC	Tue, Feb 28, 2023	26.80	27.05	26.73	26.93
5685	NYSE	EPAC	Mon, Feb 27, 2023	27.03	27.04	26.74	26.77
5684	NYSE	EPAC	Fri, Feb 24, 2023	26.47	26.75	26.23	26.73
5683	NYSE	EPAC	Thu, Feb 23, 2023	26.92	27.23	26.51	26.75
5682	NYSE	EPAC	Wed, Feb 22, 2023	26.57	27.13	26.57	26.83
5681	NYSE	EPAC	Tue, Feb 21, 2023	26.84	26.98	26.39	26.52
5680	NYSE	EPAC	Fri, Feb 17, 2023	26.69	27.28	26.56	27.02
5679	NYSE	EPAC	Thu, Feb 16, 2023	25.99	26.88	25.99	26.57
5678	NYSE	EPAC	Wed, Feb 15, 2023	26.13	26.57	25.87	26.32
5677	NYSE	EPAC	Tue, Feb 14, 2023	26.82	26.82	26.28	26.39
5676	NYSE	EPAC	Mon, Feb 13, 2023	26.78	27.12	26.53	26.94
5675	NYSE	EPAC	Fri, Feb 10, 2023	26.41	27.05	26.41	26.77
5674	NYSE	EPAC	Thu, Feb 9, 2023	27.17	27.28	26.50	26.56
5673	NYSE	EPAC	Wed, Feb 8, 2023	26.92	27.16	26.74	27.01
5672	NYSE	EPAC	Tue, Feb 7, 2023	27.24	27.38	26.83	27.14
5671	NYSE	EPAC	Mon, Feb 6, 2023	27.43	27.52	27.00	27.48
5670	NYSE	EPAC	Fri, Feb 3, 2023	27.40	27.83	27.36	27.60
5669	NYSE	EPAC	Thu, Feb 2, 2023	26.88	27.42	26.87	27.40
5668	NYSE	EPAC	Wed, Feb 1, 2023	26.54	27.16	26.42	26.88
5667	NYSE	EPAC	Tue, Jan 31, 2023	25.77	26.55	25.74	26.54
5666	NYSE	EPAC	Mon, Jan 30, 2023	25.69	26.17	25.64	25.73
5665	NYSE	EPAC	Fri, Jan 27, 2023	25.32	26.00	25.32	25.86
5664	NYSE	EPAC	Thu, Jan 26, 2023	25.19	25.55	25.06	25.35
5663	NYSE	EPAC	Wed, Jan 25, 2023	24.71	25.12	24.60	25.12
5662	NYSE	EPAC	Tue, Jan 24, 2023	24.05	24.80	23.92	24.78
5661	NYSE	EPAC	Mon, Jan 23, 2023	24.08	24.47	24.00	24.13
5660	NYSE	EPAC	Fri, Jan 20, 2023	24.50	24.61	24.05	24.13
5659	NYSE	EPAC	Thu, Jan 19, 2023	24.70	24.70	24.31	24.38
5658	NYSE	EPAC	Wed, Jan 18, 2023	25.09	25.31	24.58	24.65
5657	NYSE	EPAC	Tue, Jan 17, 2023	25.40	25.44	25.09	25.10
5656	NYSE	EPAC	Fri, Jan 13, 2023	25.47	25.47	25.11	25.40
5655	NYSE	EPAC	Thu, Jan 12, 2023	25.77	25.82	25.34	25.43
5654	NYSE	EPAC	Wed, Jan 11, 2023	25.27	25.63	25.27	25.57
5653	NYSE	EPAC	Tue, Jan 10, 2023	25.05	25.25	24.83	25.22
5652	NYSE	EPAC	Mon, Jan 9, 2023	25.55	25.77	24.98	25.09
5651	NYSE	EPAC	Fri, Jan 6, 2023	25.63	26.08	25.41	25.43
5650	NYSE	EPAC	Thu, Jan 5, 2023	25.56	25.67	25.18	25.33
5649	NYSE	EPAC	Wed, Jan 4, 2023	25.51	25.82	25.33	25.50
5648	NYSE	EPAC	Tue, Jan 3, 2023	25.62	25.76	25.00	25.33
5647	NYSE	EPAC	Fri, Dec 30, 2022	25.48	25.64	25.30	25.45
5646	NYSE	EPAC	Thu, Dec 29, 2022	25.40	25.65	25.05	25.62
5645	NYSE	EPAC	Wed, Dec 28, 2022	25.78	25.81	25.18	25.18
5644	NYSE	EPAC	Tue, Dec 27, 2022	25.40	25.75	25.24	25.74
5643	NYSE	EPAC	Fri, Dec 23, 2022	25.07	25.39	24.84	25.28
5642	NYSE	EPAC	Thu, Dec 22, 2022	25.00	25.43	24.82	25.26
5641	NYSE	EPAC	Wed, Dec 21, 2022	25.35	25.50	24.05	25.09
5640	NYSE	EPAC	Tue, Dec 20, 2022	23.76	24.28	23.69	23.95
5639	NYSE	EPAC	Mon, Dec 19, 2022	23.32	24.37	23.32	23.80
5638	NYSE	EPAC	Fri, Dec 16, 2022	23.16	23.39	23.01	23.26
5637	NYSE	EPAC	Thu, Dec 15, 2022	23.50	23.64	23.33	23.51
5636	NYSE	EPAC	Wed, Dec 14, 2022	23.64	24.24	23.54	23.73
5635	NYSE	EPAC	Tue, Dec 13, 2022	24.43	24.61	23.67	23.73
5634	NYSE	EPAC	Mon, Dec 12, 2022	23.34	23.87	23.09	23.77
5633	NYSE	EPAC	Fri, Dec 9, 2022	23.37	23.54	23.04	23.23
5632	NYSE	EPAC	Thu, Dec 8, 2022	23.61	23.70	23.28	23.41
5631	NYSE	EPAC	Wed, Dec 7, 2022	24.23	24.24	23.54	23.60
5630	NYSE	EPAC	Tue, Dec 6, 2022	24.48	24.56	24.10	24.33
5629	NYSE	EPAC	Mon, Dec 5, 2022	24.90	24.90	24.25	24.45
5628	NYSE	EPAC	Fri, Dec 2, 2022	24.73	25.24	24.69	25.12
5627	NYSE	EPAC	Thu, Dec 1, 2022	25.26	25.38	24.85	24.97
5626	NYSE	EPAC	Wed, Nov 30, 2022	24.22	25.13	23.94	25.04
5625	NYSE	EPAC	Tue, Nov 29, 2022	24.30	24.45	24.11	24.14
5624	NYSE	EPAC	Mon, Nov 28, 2022	24.53	24.78	24.23	24.35
5623	NYSE	EPAC	Fri, Nov 25, 2022	24.89	24.97	24.72	24.76
5622	NYSE	EPAC	Wed, Nov 23, 2022	25.10	25.13	24.58	24.76
5621	NYSE	EPAC	Tue, Nov 22, 2022	24.91	25.01	24.70	24.97
5620	NYSE	EPAC	Mon, Nov 21, 2022	24.86	25.01	24.65	24.86
5619	NYSE	EPAC	Fri, Nov 18, 2022	25.37	25.37	24.71	24.87
5618	NYSE	EPAC	Thu, Nov 17, 2022	24.71	25.10	24.50	25.06
5617	NYSE	EPAC	Wed, Nov 16, 2022	25.40	25.51	24.84	25.01
5616	NYSE	EPAC	Tue, Nov 15, 2022	25.91	26.02	25.22	25.24
5615	NYSE	EPAC	Mon, Nov 14, 2022	25.97	26.24	25.66	25.69
5614	NYSE	EPAC	Fri, Nov 11, 2022	26.69	27.13	26.04	26.11
5613	NYSE	EPAC	Thu, Nov 10, 2022	27.00	27.37	26.79	26.95
5612	NYSE	EPAC	Wed, Nov 9, 2022	26.20	26.62	26.10	26.31
5611	NYSE	EPAC	Tue, Nov 8, 2022	26.41	26.72	26.00	26.51
5610	NYSE	EPAC	Mon, Nov 7, 2022	26.53	26.72	26.04	26.07
5609	NYSE	EPAC	Fri, Nov 4, 2022	26.19	26.55	25.92	26.53
5608	NYSE	EPAC	Thu, Nov 3, 2022	25.27	26.28	25.14	25.99
5607	NYSE	EPAC	Wed, Nov 2, 2022	25.58	26.13	25.31	25.45
5606	NYSE	EPAC	Tue, Nov 1, 2022	25.65	25.88	25.48	25.62
5605	NYSE	EPAC	Mon, Oct 31, 2022	25.44	25.51	25.16	25.41
5604	NYSE	EPAC	Fri, Oct 28, 2022	25.24	25.59	25.06	25.18
5603	NYSE	EPAC	Thu, Oct 27, 2022	25.82	26.00	24.81	24.96
5602	NYSE	EPAC	Wed, Oct 26, 2022	25.75	26.15	25.37	25.69
5601	NYSE	EPAC	Tue, Oct 25, 2022	24.69	25.60	24.69	25.58
5600	NYSE	EPAC	Mon, Oct 24, 2022	24.28	24.77	24.15	24.70
5599	NYSE	EPAC	Fri, Oct 21, 2022	23.37	24.32	23.37	24.19
5598	NYSE	EPAC	Thu, Oct 20, 2022	23.57	23.64	22.98	23.24
5597	NYSE	EPAC	Wed, Oct 19, 2022	22.66	23.58	22.66	23.58
5596	NYSE	EPAC	Tue, Oct 18, 2022	22.41	23.14	22.31	22.60
5595	NYSE	EPAC	Mon, Oct 17, 2022	21.91	22.23	21.61	21.98
5594	NYSE	EPAC	Fri, Oct 14, 2022	21.61	21.69	21.33	21.52
5593	NYSE	EPAC	Thu, Oct 13, 2022	20.36	21.59	20.07	21.43
5592	NYSE	EPAC	Wed, Oct 12, 2022	20.81	20.94	20.56	20.84
5591	NYSE	EPAC	Tue, Oct 11, 2022	20.26	20.85	20.24	20.78
5590	NYSE	EPAC	Mon, Oct 10, 2022	20.20	20.39	20.06	20.30
5589	NYSE	EPAC	Fri, Oct 7, 2022	20.50	20.58	19.87	20.15
5588	NYSE	EPAC	Thu, Oct 6, 2022	20.61	21.05	20.61	20.77
5587	NYSE	EPAC	Wed, Oct 5, 2022	19.62	20.97	19.58	20.69
5586	NYSE	EPAC	Tue, Oct 4, 2022	18.41	19.90	18.38	19.82
5585	NYSE	EPAC	Mon, Oct 3, 2022	18.07	18.50	17.80	18.06
5584	NYSE	EPAC	Fri, Sep 30, 2022	18.06	18.32	17.77	17.83
5583	NYSE	EPAC	Thu, Sep 29, 2022	17.14	18.41	17.01	17.97
5582	NYSE	EPAC	Wed, Sep 28, 2022	16.46	16.96	16.37	16.79
5581	NYSE	EPAC	Tue, Sep 27, 2022	16.50	16.57	16.14	16.31
5580	NYSE	EPAC	Mon, Sep 26, 2022	16.30	16.57	16.25	16.37
5579	NYSE	EPAC	Fri, Sep 23, 2022	16.63	16.69	16.09	16.36
5578	NYSE	EPAC	Thu, Sep 22, 2022	16.96	16.96	16.72	16.81
5577	NYSE	EPAC	Wed, Sep 21, 2022	17.51	17.60	16.92	16.97
5576	NYSE	EPAC	Tue, Sep 20, 2022	17.49	17.55	17.06	17.30
5575	NYSE	EPAC	Mon, Sep 19, 2022	17.37	17.93	17.32	17.60
5574	NYSE	EPAC	Fri, Sep 16, 2022	17.55	17.65	16.82	17.37
5573	NYSE	EPAC	Thu, Sep 15, 2022	18.00	18.05	17.41	17.70
5572	NYSE	EPAC	Wed, Sep 14, 2022	18.45	18.45	17.76	18.05
5571	NYSE	EPAC	Tue, Sep 13, 2022	18.87	19.02	18.27	18.46
5570	NYSE	EPAC	Mon, Sep 12, 2022	19.49	19.61	19.23	19.31
5569	NYSE	EPAC	Fri, Sep 9, 2022	19.32	19.55	19.31	19.40
5568	NYSE	EPAC	Thu, Sep 8, 2022	18.93	19.34	18.73	19.21
5567	NYSE	EPAC	Wed, Sep 7, 2022	18.77	19.08	18.53	19.05
5566	NYSE	EPAC	Tue, Sep 6, 2022	18.72	18.80	18.42	18.71
5565	NYSE	EPAC	Fri, Sep 2, 2022	19.46	19.46	18.59	18.73
5564	NYSE	EPAC	Thu, Sep 1, 2022	19.25	19.34	18.97	19.22
5563	NYSE	EPAC	Wed, Aug 31, 2022	19.82	19.85	19.38	19.40
5562	NYSE	EPAC	Tue, Aug 30, 2022	20.11	20.18	19.49	19.75
5561	NYSE	EPAC	Mon, Aug 29, 2022	20.31	20.44	20.14	20.17
5560	NYSE	EPAC	Fri, Aug 26, 2022	21.42	21.42	20.45	20.53
5559	NYSE	EPAC	Thu, Aug 25, 2022	21.07	21.47	21.07	21.43
5558	NYSE	EPAC	Wed, Aug 24, 2022	20.96	21.27	20.85	21.11
5557	NYSE	EPAC	Tue, Aug 23, 2022	21.14	21.25	20.94	21.05
5556	NYSE	EPAC	Mon, Aug 22, 2022	21.53	21.53	21.03	21.06
5555	NYSE	EPAC	Fri, Aug 19, 2022	22.01	22.01	21.63	21.76
5554	NYSE	EPAC	Thu, Aug 18, 2022	22.05	22.27	21.91	22.19
5553	NYSE	EPAC	Wed, Aug 17, 2022	22.25	22.40	22.06	22.11
5552	NYSE	EPAC	Tue, Aug 16, 2022	22.13	22.48	22.08	22.44
5551	NYSE	EPAC	Mon, Aug 15, 2022	21.86	22.17	21.81	22.07
5550	NYSE	EPAC	Fri, Aug 12, 2022	21.67	22.12	21.67	22.07
5549	NYSE	EPAC	Thu, Aug 11, 2022	21.52	21.93	21.40	21.67
5548	NYSE	EPAC	Wed, Aug 10, 2022	20.96	21.37	20.85	21.28
5547	NYSE	EPAC	Tue, Aug 9, 2022	20.68	20.73	20.41	20.57
5546	NYSE	EPAC	Mon, Aug 8, 2022	20.68	20.96	20.61	20.74
5545	NYSE	EPAC	Fri, Aug 5, 2022	20.42	20.73	20.22	20.72
5544	NYSE	EPAC	Thu, Aug 4, 2022	20.39	20.75	20.32	20.66
5543	NYSE	EPAC	Wed, Aug 3, 2022	20.33	20.53	20.07	20.45
5542	NYSE	EPAC	Tue, Aug 2, 2022	20.42	20.53	20.14	20.33
5541	NYSE	EPAC	Mon, Aug 1, 2022	20.19	20.54	20.01	20.38
5540	NYSE	EPAC	Fri, Jul 29, 2022	20.29	20.44	20.11	20.30
5539	NYSE	EPAC	Thu, Jul 28, 2022	20.16	20.43	19.97	20.25
5538	NYSE	EPAC	Wed, Jul 27, 2022	19.57	20.24	19.57	20.13
5537	NYSE	EPAC	Tue, Jul 26, 2022	19.64	19.70	19.34	19.55
5536	NYSE	EPAC	Mon, Jul 25, 2022	19.57	19.78	19.42	19.68
5535	NYSE	EPAC	Fri, Jul 22, 2022	19.82	19.83	19.31	19.48
5534	NYSE	EPAC	Thu, Jul 21, 2022	19.62	19.78	19.39	19.77
5533	NYSE	EPAC	Wed, Jul 20, 2022	19.69	19.91	19.59	19.73
5532	NYSE	EPAC	Tue, Jul 19, 2022	19.00	19.64	19.00	19.61
5531	NYSE	EPAC	Mon, Jul 18, 2022	18.61	19.12	18.61	18.77
5530	NYSE	EPAC	Fri, Jul 15, 2022	18.59	18.59	18.26	18.41
5529	NYSE	EPAC	Thu, Jul 14, 2022	18.11	18.37	18.04	18.26
5528	NYSE	EPAC	Wed, Jul 13, 2022	18.53	18.86	18.44	18.46
5527	NYSE	EPAC	Tue, Jul 12, 2022	18.77	19.41	18.66	18.79
5526	NYSE	EPAC	Mon, Jul 11, 2022	19.07	19.25	18.78	18.84
5525	NYSE	EPAC	Fri, Jul 8, 2022	19.38	19.58	19.09	19.17
5524	NYSE	EPAC	Thu, Jul 7, 2022	19.25	19.87	19.25	19.38
5523	NYSE	EPAC	Wed, Jul 6, 2022	19.05	19.27	18.84	19.19
5522	NYSE	EPAC	Tue, Jul 5, 2022	18.60	19.00	18.38	18.97
5521	NYSE	EPAC	Fri, Jul 1, 2022	18.99	19.19	18.51	18.60
5520	NYSE	EPAC	Thu, Jun 30, 2022	18.29	19.28	18.29	19.02
5519	NYSE	EPAC	Wed, Jun 29, 2022	18.46	18.66	17.87	18.66
5518	NYSE	EPAC	Tue, Jun 28, 2022	18.82	18.82	17.56	18.50
5517	NYSE	EPAC	Mon, Jun 27, 2022	19.57	20.00	19.51	19.77
5516	NYSE	EPAC	Fri, Jun 24, 2022	19.09	19.71	19.09	19.42
5515	NYSE	EPAC	Thu, Jun 23, 2022	18.99	19.30	18.62	19.08
5514	NYSE	EPAC	Wed, Jun 22, 2022	18.14	19.26	18.05	18.90
5513	NYSE	EPAC	Tue, Jun 21, 2022	18.32	18.32	17.89	17.98
5512	NYSE	EPAC	Fri, Jun 17, 2022	18.14	18.18	17.76	17.96
5511	NYSE	EPAC	Thu, Jun 16, 2022	18.87	18.87	18.02	18.12
5510	NYSE	EPAC	Wed, Jun 15, 2022	19.61	19.65	18.93	19.25
5509	NYSE	EPAC	Tue, Jun 14, 2022	19.38	19.63	19.22	19.45
5508	NYSE	EPAC	Mon, Jun 13, 2022	19.56	19.70	19.25	19.40
5507	NYSE	EPAC	Fri, Jun 10, 2022	20.26	20.31	19.97	19.99
5506	NYSE	EPAC	Thu, Jun 9, 2022	20.69	20.97	20.46	20.52
5505	NYSE	EPAC	Wed, Jun 8, 2022	20.99	21.15	20.70	20.83
5504	NYSE	EPAC	Tue, Jun 7, 2022	20.52	21.03	20.42	20.99
5503	NYSE	EPAC	Mon, Jun 6, 2022	20.39	20.74	20.10	20.64
5502	NYSE	EPAC	Fri, Jun 3, 2022	19.83	20.15	19.67	20.09
5501	NYSE	EPAC	Thu, Jun 2, 2022	19.23	20.09	19.23	20.03
5500	NYSE	EPAC	Wed, Jun 1, 2022	19.51	19.54	18.88	19.04
5499	NYSE	EPAC	Tue, May 31, 2022	20.10	20.14	19.36	19.52
5498	NYSE	EPAC	Fri, May 27, 2022	20.40	20.58	20.17	20.32
5497	NYSE	EPAC	Thu, May 26, 2022	20.25	20.51	20.11	20.20
5496	NYSE	EPAC	Wed, May 25, 2022	20.10	20.45	19.90	20.02
5495	NYSE	EPAC	Tue, May 24, 2022	20.01	20.30	19.65	20.24
5494	NYSE	EPAC	Mon, May 23, 2022	20.43	20.65	19.92	20.01
5493	NYSE	EPAC	Fri, May 20, 2022	20.66	20.75	19.92	20.16
5492	NYSE	EPAC	Thu, May 19, 2022	20.44	20.82	20.24	20.52
5491	NYSE	EPAC	Wed, May 18, 2022	20.74	21.21	20.64	20.71
5490	NYSE	EPAC	Tue, May 17, 2022	20.40	21.16	20.26	21.10
5489	NYSE	EPAC	Mon, May 16, 2022	20.05	20.46	19.92	20.15
5488	NYSE	EPAC	Fri, May 13, 2022	20.35	20.59	20.09	20.18
5487	NYSE	EPAC	Thu, May 12, 2022	19.87	20.36	19.79	20.25
5486	NYSE	EPAC	Wed, May 11, 2022	20.14	20.45	19.67	19.89
5485	NYSE	EPAC	Tue, May 10, 2022	20.30	20.37	19.62	20.01
5484	NYSE	EPAC	Mon, May 9, 2022	19.88	20.55	19.88	20.10
5483	NYSE	EPAC	Fri, May 6, 2022	20.60	20.60	19.99	20.15
5482	NYSE	EPAC	Thu, May 5, 2022	21.20	21.27	20.43	20.67
5481	NYSE	EPAC	Wed, May 4, 2022	20.62	21.61	20.60	21.52
5480	NYSE	EPAC	Tue, May 3, 2022	20.31	20.69	20.10	20.48
5479	NYSE	EPAC	Mon, May 2, 2022	20.06	20.58	20.00	20.29
5478	NYSE	EPAC	Fri, Apr 29, 2022	20.37	20.76	19.98	20.08
5477	NYSE	EPAC	Thu, Apr 28, 2022	20.24	20.79	20.16	20.47
5476	NYSE	EPAC	Wed, Apr 27, 2022	20.10	20.52	20.05	20.20
5475	NYSE	EPAC	Tue, Apr 26, 2022	20.47	20.60	20.06	20.10
5474	NYSE	EPAC	Mon, Apr 25, 2022	20.65	20.68	20.04	20.67
5473	NYSE	EPAC	Fri, Apr 22, 2022	21.08	21.16	20.67	20.70
5472	NYSE	EPAC	Thu, Apr 21, 2022	21.48	21.71	21.07	21.14
5471	NYSE	EPAC	Wed, Apr 20, 2022	20.99	21.55	20.99	21.32
5470	NYSE	EPAC	Tue, Apr 19, 2022	20.57	21.05	20.57	20.94
5469	NYSE	EPAC	Mon, Apr 18, 2022	20.30	20.70	20.30	20.48
5468	NYSE	EPAC	Thu, Apr 14, 2022	20.75	20.98	20.28	20.30
5467	NYSE	EPAC	Wed, Apr 13, 2022	20.60	20.93	20.48	20.67
5466	NYSE	EPAC	Tue, Apr 12, 2022	20.77	21.19	20.56	20.63
5465	NYSE	EPAC	Mon, Apr 11, 2022	20.33	20.93	20.33	20.64
5464	NYSE	EPAC	Fri, Apr 8, 2022	20.97	21.20	20.18	20.29
5463	NYSE	EPAC	Thu, Apr 7, 2022	20.79	21.20	20.66	21.07
5462	NYSE	EPAC	Wed, Apr 6, 2022	20.73	20.95	20.60	20.79
5461	NYSE	EPAC	Tue, Apr 5, 2022	21.50	21.59	20.87	20.90
5460	NYSE	EPAC	Mon, Apr 4, 2022	21.43	21.70	21.19	21.52
5459	NYSE	EPAC	Fri, Apr 1, 2022	22.00	22.13	21.23	21.43
5458	NYSE	EPAC	Thu, Mar 31, 2022	21.47	22.08	21.47	21.89
5457	NYSE	EPAC	Wed, Mar 30, 2022	22.50	22.64	21.61	21.62
5456	NYSE	EPAC	Tue, Mar 29, 2022	21.98	22.60	21.96	22.53
5455	NYSE	EPAC	Mon, Mar 28, 2022	21.70	22.07	21.51	21.86
5454	NYSE	EPAC	Fri, Mar 25, 2022	21.52	22.00	21.48	21.94
5453	NYSE	EPAC	Thu, Mar 24, 2022	21.09	21.58	20.84	21.41
5452	NYSE	EPAC	Wed, Mar 23, 2022	21.71	22.39	20.41	21.09
5451	NYSE	EPAC	Tue, Mar 22, 2022	20.14	20.35	19.98	20.14
5450	NYSE	EPAC	Mon, Mar 21, 2022	19.93	20.28	19.64	20.00
5449	NYSE	EPAC	Fri, Mar 18, 2022	19.84	20.12	19.63	20.08
5448	NYSE	EPAC	Thu, Mar 17, 2022	19.43	19.82	19.38	19.80
5447	NYSE	EPAC	Wed, Mar 16, 2022	19.71	19.85	19.18	19.52
5446	NYSE	EPAC	Tue, Mar 15, 2022	19.46	19.67	19.37	19.61
5445	NYSE	EPAC	Mon, Mar 14, 2022	19.56	19.58	19.03	19.31
5444	NYSE	EPAC	Fri, Mar 11, 2022	19.51	19.91	19.17	19.40
5443	NYSE	EPAC	Thu, Mar 10, 2022	19.08	19.46	18.97	19.39
5442	NYSE	EPAC	Wed, Mar 9, 2022	19.21	19.52	18.87	19.39
5441	NYSE	EPAC	Tue, Mar 8, 2022	18.62	19.04	18.37	18.85
5440	NYSE	EPAC	Mon, Mar 7, 2022	18.17	18.78	18.13	18.45
5439	NYSE	EPAC	Fri, Mar 4, 2022	17.59	18.16	17.53	18.15
5438	NYSE	EPAC	Thu, Mar 3, 2022	17.62	17.85	17.56	17.85
5437	NYSE	EPAC	Wed, Mar 2, 2022	17.11	17.59	16.90	17.57
5436	NYSE	EPAC	Tue, Mar 1, 2022	17.13	17.37	16.72	16.95
5435	NYSE	EPAC	Mon, Feb 28, 2022	16.99	17.29	16.99	17.25
5434	NYSE	EPAC	Fri, Feb 25, 2022	16.98	17.27	16.82	17.11
5433	NYSE	EPAC	Thu, Feb 24, 2022	16.40	16.93	16.25	16.85
5432	NYSE	EPAC	Wed, Feb 23, 2022	17.14	17.18	16.61	16.66
5431	NYSE	EPAC	Tue, Feb 22, 2022	17.11	17.30	16.83	16.96
5430	NYSE	EPAC	Fri, Feb 18, 2022	17.11	17.60	16.88	17.31
5429	NYSE	EPAC	Thu, Feb 17, 2022	17.38	17.41	17.16	17.25
5428	NYSE	EPAC	Wed, Feb 16, 2022	17.45	17.66	17.34	17.59
5427	NYSE	EPAC	Tue, Feb 15, 2022	17.29	17.80	17.29	17.53
5426	NYSE	EPAC	Mon, Feb 14, 2022	17.13	17.36	16.91	17.04
5425	NYSE	EPAC	Fri, Feb 11, 2022	17.42	17.46	16.79	17.02
5424	NYSE	EPAC	Thu, Feb 10, 2022	17.65	17.94	17.25	17.27
5423	NYSE	EPAC	Wed, Feb 9, 2022	17.82	18.01	17.64	18.00
5422	NYSE	EPAC	Tue, Feb 8, 2022	17.49	17.78	17.40	17.75
5421	NYSE	EPAC	Mon, Feb 7, 2022	17.29	17.56	17.26	17.39
5420	NYSE	EPAC	Fri, Feb 4, 2022	17.22	17.52	17.08	17.33
5419	NYSE	EPAC	Thu, Feb 3, 2022	17.56	17.79	17.35	17.36
5418	NYSE	EPAC	Wed, Feb 2, 2022	17.80	17.88	17.34	17.64
5417	NYSE	EPAC	Tue, Feb 1, 2022	17.51	18.01	17.51	17.80
5416	NYSE	EPAC	Mon, Jan 31, 2022	17.19	17.87	17.19	17.85
5415	NYSE	EPAC	Fri, Jan 28, 2022	17.52	17.52	16.91	17.43
5414	NYSE	EPAC	Thu, Jan 27, 2022	17.84	18.28	17.21	17.39
5413	NYSE	EPAC	Wed, Jan 26, 2022	18.73	18.80	17.77	17.93
5412	NYSE	EPAC	Tue, Jan 25, 2022	18.80	18.83	18.04	18.55
5411	NYSE	EPAC	Mon, Jan 24, 2022	18.00	19.07	17.96	19.05
5410	NYSE	EPAC	Fri, Jan 21, 2022	18.36	18.90	18.19	18.30
5409	NYSE	EPAC	Thu, Jan 20, 2022	19.17	19.24	18.26	18.30
5408	NYSE	EPAC	Wed, Jan 19, 2022	19.68	19.81	19.05	19.08
5407	NYSE	EPAC	Tue, Jan 18, 2022	19.98	20.10	19.74	19.79
5406	NYSE	EPAC	Fri, Jan 14, 2022	20.06	20.19	19.96	20.16
5405	NYSE	EPAC	Thu, Jan 13, 2022	20.21	20.47	20.20	20.25
5404	NYSE	EPAC	Wed, Jan 12, 2022	20.40	20.47	20.08	20.09
5403	NYSE	EPAC	Tue, Jan 11, 2022	20.05	20.33	19.84	20.29
5402	NYSE	EPAC	Mon, Jan 10, 2022	20.13	20.35	19.95	20.06
5401	NYSE	EPAC	Fri, Jan 7, 2022	20.21	20.67	20.14	20.39
5400	NYSE	EPAC	Thu, Jan 6, 2022	20.18	20.46	20.00	20.07
5399	NYSE	EPAC	Wed, Jan 5, 2022	19.82	20.65	19.81	20.02
5398	NYSE	EPAC	Tue, Jan 4, 2022	20.72	21.26	20.72	20.92
5397	NYSE	EPAC	Mon, Jan 3, 2022	20.46	20.89	20.46	20.72
5396	NYSE	EPAC	Fri, Dec 31, 2021	20.36	20.41	20.11	20.28
5395	NYSE	EPAC	Thu, Dec 30, 2021	20.75	20.85	20.30	20.34
5394	NYSE	EPAC	Wed, Dec 29, 2021	20.54	20.65	20.30	20.58
5393	NYSE	EPAC	Tue, Dec 28, 2021	20.20	20.60	20.13	20.53
5392	NYSE	EPAC	Mon, Dec 27, 2021	19.94	20.24	19.77	20.23
5391	NYSE	EPAC	Thu, Dec 23, 2021	19.52	20.28	19.52	20.01
5390	NYSE	EPAC	Wed, Dec 22, 2021	19.57	19.80	18.69	19.53
5389	NYSE	EPAC	Tue, Dec 21, 2021	21.52	21.70	19.43	19.86
5388	NYSE	EPAC	Mon, Dec 20, 2021	21.70	21.95	21.18	21.87
5387	NYSE	EPAC	Fri, Dec 17, 2021	22.24	22.47	21.93	21.97
5386	NYSE	EPAC	Thu, Dec 16, 2021	22.94	23.01	22.15	22.29
5385	NYSE	EPAC	Wed, Dec 15, 2021	22.10	22.83	21.62	22.80
5384	NYSE	EPAC	Tue, Dec 14, 2021	22.22	22.54	22.06	22.07
5383	NYSE	EPAC	Mon, Dec 13, 2021	22.05	22.41	21.86	22.30
5382	NYSE	EPAC	Fri, Dec 10, 2021	22.28	22.28	22.03	22.23
5381	NYSE	EPAC	Thu, Dec 9, 2021	22.39	22.51	22.00	22.04
5380	NYSE	EPAC	Wed, Dec 8, 2021	22.56	22.71	22.42	22.65
5379	NYSE	EPAC	Tue, Dec 7, 2021	22.77	22.83	22.31	22.40
5378	NYSE	EPAC	Mon, Dec 6, 2021	21.90	22.63	21.75	22.48
5377	NYSE	EPAC	Fri, Dec 3, 2021	21.73	22.18	21.32	21.56
5376	NYSE	EPAC	Thu, Dec 2, 2021	21.24	21.65	21.23	21.52
5375	NYSE	EPAC	Wed, Dec 1, 2021	21.66	22.18	21.10	21.11
5374	NYSE	EPAC	Tue, Nov 30, 2021	21.41	21.57	20.84	21.11
5373	NYSE	EPAC	Mon, Nov 29, 2021	21.70	21.74	21.30	21.60
5372	NYSE	EPAC	Fri, Nov 26, 2021	21.79	21.91	21.00	21.49
5371	NYSE	EPAC	Wed, Nov 24, 2021	22.56	22.60	22.33	22.46
5370	NYSE	EPAC	Tue, Nov 23, 2021	22.88	23.01	22.74	22.78
5369	NYSE	EPAC	Mon, Nov 22, 2021	22.77	23.45	22.73	22.92
5368	NYSE	EPAC	Fri, Nov 19, 2021	22.54	22.90	22.40	22.80
5367	NYSE	EPAC	Thu, Nov 18, 2021	22.93	22.98	22.54	22.75
5366	NYSE	EPAC	Wed, Nov 17, 2021	22.74	23.18	22.51	23.00
5365	NYSE	EPAC	Tue, Nov 16, 2021	22.96	23.13	22.66	22.87
5364	NYSE	EPAC	Mon, Nov 15, 2021	23.22	23.29	22.89	22.96
5363	NYSE	EPAC	Fri, Nov 12, 2021	23.43	23.55	23.02	23.03
5362	NYSE	EPAC	Thu, Nov 11, 2021	23.30	23.66	23.08	23.43
5361	NYSE	EPAC	Wed, Nov 10, 2021	22.91	23.26	22.80	23.23
5360	NYSE	EPAC	Tue, Nov 9, 2021	22.86	23.07	22.59	22.92
5359	NYSE	EPAC	Mon, Nov 8, 2021	22.95	23.00	22.65	22.89
5358	NYSE	EPAC	Fri, Nov 5, 2021	21.99	22.78	21.99	22.72
5357	NYSE	EPAC	Thu, Nov 4, 2021	21.92	22.06	21.65	21.72
5356	NYSE	EPAC	Wed, Nov 3, 2021	21.41	22.02	21.36	21.81
5355	NYSE	EPAC	Tue, Nov 2, 2021	21.95	22.19	21.56	21.59
5354	NYSE	EPAC	Mon, Nov 1, 2021	20.84	21.71	20.84	21.44
5353	NYSE	EPAC	Fri, Oct 29, 2021	21.44	21.56	20.78	20.89
5352	NYSE	EPAC	Thu, Oct 28, 2021	20.44	21.31	20.42	21.25
5351	NYSE	EPAC	Wed, Oct 27, 2021	20.26	20.55	20.13	20.40
5350	NYSE	EPAC	Tue, Oct 26, 2021	20.46	20.57	20.08	20.08
5349	NYSE	EPAC	Mon, Oct 25, 2021	20.49	20.72	20.35	20.49
5348	NYSE	EPAC	Fri, Oct 22, 2021	20.53	20.67	20.35	20.52
5347	NYSE	EPAC	Thu, Oct 21, 2021	20.19	20.57	20.05	20.51
5346	NYSE	EPAC	Wed, Oct 20, 2021	19.86	20.32	19.80	20.29
5345	NYSE	EPAC	Tue, Oct 19, 2021	19.76	19.94	19.61	19.91
5344	NYSE	EPAC	Mon, Oct 18, 2021	19.87	19.87	19.61	19.67
5343	NYSE	EPAC	Fri, Oct 15, 2021	20.57	20.60	19.90	19.90
5342	NYSE	EPAC	Thu, Oct 14, 2021	20.27	20.31	20.07	20.21
5341	NYSE	EPAC	Wed, Oct 13, 2021	20.26	20.35	19.94	20.01
5340	NYSE	EPAC	Tue, Oct 12, 2021	20.42	20.52	20.23	20.30
5339	NYSE	EPAC	Mon, Oct 11, 2021	20.64	21.00	20.43	20.44
5338	NYSE	EPAC	Fri, Oct 8, 2021	21.15	21.16	20.59	20.60
5337	NYSE	EPAC	Thu, Oct 7, 2021	21.37	21.65	21.23	21.24
5336	NYSE	EPAC	Wed, Oct 6, 2021	21.36	21.63	20.83	21.37
5335	NYSE	EPAC	Tue, Oct 5, 2021	21.72	21.89	21.38	21.63
5334	NYSE	EPAC	Mon, Oct 4, 2021	21.49	21.74	21.28	21.59
5333	NYSE	EPAC	Fri, Oct 1, 2021	20.71	21.76	20.65	21.46
5332	NYSE	EPAC	Thu, Sep 30, 2021	21.07	21.73	20.70	20.73
5331	NYSE	EPAC	Wed, Sep 29, 2021	21.00	22.05	20.75	21.64
5330	NYSE	EPAC	Tue, Sep 28, 2021	23.47	23.50	23.02	23.13
5329	NYSE	EPAC	Mon, Sep 27, 2021	23.18	23.84	23.18	23.53
5328	NYSE	EPAC	Fri, Sep 24, 2021	23.06	23.42	23.01	23.07
5327	NYSE	EPAC	Thu, Sep 23, 2021	22.78	23.46	22.69	23.28
5326	NYSE	EPAC	Wed, Sep 22, 2021	22.66	23.07	22.62	22.75
5325	NYSE	EPAC	Tue, Sep 21, 2021	22.95	22.95	22.25	22.49
5324	NYSE	EPAC	Mon, Sep 20, 2021	22.69	22.88	22.29	22.79
5323	NYSE	EPAC	Fri, Sep 17, 2021	23.53	23.75	22.90	23.23
5322	NYSE	EPAC	Thu, Sep 16, 2021	23.96	23.99	23.17	23.54
5321	NYSE	EPAC	Wed, Sep 15, 2021	23.79	24.17	23.77	24.00
5320	NYSE	EPAC	Tue, Sep 14, 2021	24.52	24.52	23.83	23.89
5319	NYSE	EPAC	Mon, Sep 13, 2021	24.28	24.62	24.09	24.48
5318	NYSE	EPAC	Fri, Sep 10, 2021	24.46	24.53	24.04	24.11
5317	NYSE	EPAC	Thu, Sep 9, 2021	24.52	24.70	24.27	24.27
5316	NYSE	EPAC	Wed, Sep 8, 2021	24.45	25.04	24.34	24.62
5315	NYSE	EPAC	Tue, Sep 7, 2021	24.42	24.65	24.17	24.65
5314	NYSE	EPAC	Fri, Sep 3, 2021	24.75	25.02	24.47	24.52
5313	NYSE	EPAC	Thu, Sep 2, 2021	24.70	25.12	24.23	24.89
5312	NYSE	EPAC	Wed, Sep 1, 2021	25.16	25.18	24.18	24.46
5311	NYSE	EPAC	Tue, Aug 31, 2021	25.07	25.33	24.93	25.16
5310	NYSE	EPAC	Mon, Aug 30, 2021	25.25	25.27	24.98	25.18
5309	NYSE	EPAC	Fri, Aug 27, 2021	24.45	25.19	24.45	25.04
5308	NYSE	EPAC	Thu, Aug 26, 2021	24.88	24.97	24.45	24.48
5307	NYSE	EPAC	Wed, Aug 25, 2021	24.87	25.19	24.87	24.97
5306	NYSE	EPAC	Tue, Aug 24, 2021	24.81	25.08	24.81	24.91
5305	NYSE	EPAC	Mon, Aug 23, 2021	24.77	24.97	24.63	24.81
5304	NYSE	EPAC	Fri, Aug 20, 2021	24.18	24.80	24.07	24.62
5303	NYSE	EPAC	Thu, Aug 19, 2021	24.30	24.35	23.90	24.28
5302	NYSE	EPAC	Wed, Aug 18, 2021	24.83	25.08	24.44	24.47
5301	NYSE	EPAC	Tue, Aug 17, 2021	24.72	24.87	24.23	24.82
5300	NYSE	EPAC	Mon, Aug 16, 2021	24.78	25.20	24.72	25.04
5299	NYSE	EPAC	Fri, Aug 13, 2021	24.82	25.15	24.48	25.00
5298	NYSE	EPAC	Thu, Aug 12, 2021	25.35	25.40	24.80	24.88
5297	NYSE	EPAC	Wed, Aug 11, 2021	25.50	25.50	25.20	25.41
5296	NYSE	EPAC	Tue, Aug 10, 2021	24.89	25.38	24.70	25.34
5295	NYSE	EPAC	Mon, Aug 9, 2021	25.35	25.43	24.91	24.99
5294	NYSE	EPAC	Fri, Aug 6, 2021	25.30	25.85	25.29	25.56
5293	NYSE	EPAC	Thu, Aug 5, 2021	25.00	25.46	24.85	25.09
5292	NYSE	EPAC	Wed, Aug 4, 2021	25.40	25.73	24.73	24.75
5291	NYSE	EPAC	Tue, Aug 3, 2021	25.19	25.99	24.94	25.75
5290	NYSE	EPAC	Mon, Aug 2, 2021	25.68	26.15	25.06	25.14
5289	NYSE	EPAC	Fri, Jul 30, 2021	25.72	26.10	25.61	25.67
5288	NYSE	EPAC	Thu, Jul 29, 2021	25.72	25.99	25.67	25.85
5287	NYSE	EPAC	Wed, Jul 28, 2021	25.71	25.92	25.34	25.59
5286	NYSE	EPAC	Tue, Jul 27, 2021	25.47	25.80	25.32	25.50
5285	NYSE	EPAC	Mon, Jul 26, 2021	25.72	26.15	25.62	25.75
5284	NYSE	EPAC	Fri, Jul 23, 2021	25.56	25.81	25.51	25.54
5283	NYSE	EPAC	Thu, Jul 22, 2021	25.89	26.08	25.32	25.49
5282	NYSE	EPAC	Wed, Jul 21, 2021	26.38	26.64	26.02	26.10
5281	NYSE	EPAC	Tue, Jul 20, 2021	25.38	26.53	25.31	26.02
5280	NYSE	EPAC	Mon, Jul 19, 2021	24.93	25.89	24.93	25.28
5279	NYSE	EPAC	Fri, Jul 16, 2021	26.45	26.45	25.48	25.53
5278	NYSE	EPAC	Thu, Jul 15, 2021	25.89	26.25	25.74	26.12
5277	NYSE	EPAC	Wed, Jul 14, 2021	26.63	26.71	26.00	26.03
5276	NYSE	EPAC	Tue, Jul 13, 2021	26.96	27.34	26.43	26.44
5275	NYSE	EPAC	Mon, Jul 12, 2021	26.85	27.28	26.85	27.25
5274	NYSE	EPAC	Fri, Jul 9, 2021	26.86	27.28	26.86	27.14
5273	NYSE	EPAC	Thu, Jul 8, 2021	25.93	26.77	25.93	26.35
5272	NYSE	EPAC	Wed, Jul 7, 2021	26.51	27.08	26.46	26.85
5271	NYSE	EPAC	Tue, Jul 6, 2021	27.23	27.23	26.61	26.75
5270	NYSE	EPAC	Fri, Jul 2, 2021	26.91	27.52	26.71	27.33
5269	NYSE	EPAC	Thu, Jul 1, 2021	26.68	27.01	26.47	26.78
5268	NYSE	EPAC	Wed, Jun 30, 2021	27.14	27.58	26.62	26.62
5267	NYSE	EPAC	Tue, Jun 29, 2021	28.18	28.26	26.15	26.99
5266	NYSE	EPAC	Mon, Jun 28, 2021	25.41	25.41	24.91	25.07
5265	NYSE	EPAC	Fri, Jun 25, 2021	25.76	26.01	25.40	25.41
5264	NYSE	EPAC	Thu, Jun 24, 2021	25.15	25.64	24.92	25.62
5263	NYSE	EPAC	Wed, Jun 23, 2021	25.15	25.60	25.07	25.21
5262	NYSE	EPAC	Tue, Jun 22, 2021	25.13	25.31	24.82	25.28
5261	NYSE	EPAC	Mon, Jun 21, 2021	24.75	25.34	24.60	25.26
5260	NYSE	EPAC	Fri, Jun 18, 2021	24.87	24.96	24.30	24.39
5259	NYSE	EPAC	Thu, Jun 17, 2021	26.38	26.38	25.25	25.28
5258	NYSE	EPAC	Wed, Jun 16, 2021	26.37	26.52	26.12	26.34
5257	NYSE	EPAC	Tue, Jun 15, 2021	26.39	26.46	26.05	26.44
5256	NYSE	EPAC	Mon, Jun 14, 2021	26.33	26.44	26.17	26.25
5255	NYSE	EPAC	Fri, Jun 11, 2021	26.26	26.40	26.18	26.36
5254	NYSE	EPAC	Thu, Jun 10, 2021	26.16	26.31	26.00	26.06
5253	NYSE	EPAC	Wed, Jun 9, 2021	26.25	26.41	26.03	26.17
5252	NYSE	EPAC	Tue, Jun 8, 2021	25.72	26.37	25.38	26.26
5251	NYSE	EPAC	Mon, Jun 7, 2021	27.31	27.31	26.99	27.15
5250	NYSE	EPAC	Fri, Jun 4, 2021	27.57	27.71	27.18	27.27
5249	NYSE	EPAC	Thu, Jun 3, 2021	27.27	27.44	26.87	27.39
5248	NYSE	EPAC	Wed, Jun 2, 2021	27.94	27.94	27.22	27.41
5247	NYSE	EPAC	Tue, Jun 1, 2021	27.73	28.18	27.34	27.84
5246	NYSE	EPAC	Fri, May 28, 2021	27.63	27.63	27.08	27.40
5245	NYSE	EPAC	Thu, May 27, 2021	27.53	27.68	27.37	27.39
5244	NYSE	EPAC	Wed, May 26, 2021	26.92	27.16	26.46	27.15
5243	NYSE	EPAC	Tue, May 25, 2021	27.34	27.88	26.64	26.71
5242	NYSE	EPAC	Mon, May 24, 2021	27.72	27.72	27.09	27.38
5241	NYSE	EPAC	Fri, May 21, 2021	27.29	27.60	27.09	27.45
5240	NYSE	EPAC	Thu, May 20, 2021	26.90	26.94	26.56	26.88
5239	NYSE	EPAC	Wed, May 19, 2021	27.11	27.11	26.67	26.95
5238	NYSE	EPAC	Tue, May 18, 2021	27.87	27.87	27.38	27.50
5237	NYSE	EPAC	Mon, May 17, 2021	27.76	27.92	27.50	27.81
5236	NYSE	EPAC	Fri, May 14, 2021	27.84	27.89	27.39	27.83
5235	NYSE	EPAC	Thu, May 13, 2021	26.68	27.90	26.68	27.63
5234	NYSE	EPAC	Wed, May 12, 2021	27.44	27.88	26.38	26.52
5233	NYSE	EPAC	Tue, May 11, 2021	27.46	27.89	27.19	27.63
5232	NYSE	EPAC	Mon, May 10, 2021	28.25	28.74	27.82	27.83
5231	NYSE	EPAC	Fri, May 7, 2021	28.40	28.84	28.29	28.36
5230	NYSE	EPAC	Thu, May 6, 2021	28.17	28.70	28.07	28.70
5229	NYSE	EPAC	Wed, May 5, 2021	27.91	28.20	27.74	28.04
5228	NYSE	EPAC	Tue, May 4, 2021	27.46	27.85	27.30	27.77
5227	NYSE	EPAC	Mon, May 3, 2021	26.91	27.80	26.84	27.61
5226	NYSE	EPAC	Fri, Apr 30, 2021	26.32	26.72	26.32	26.60
5225	NYSE	EPAC	Thu, Apr 29, 2021	26.79	26.97	26.51	26.73
5224	NYSE	EPAC	Wed, Apr 28, 2021	26.88	26.91	26.32	26.61
5223	NYSE	EPAC	Tue, Apr 27, 2021	26.81	26.92	26.64	26.84
5222	NYSE	EPAC	Mon, Apr 26, 2021	27.01	27.38	26.73	26.82
5221	NYSE	EPAC	Fri, Apr 23, 2021	26.58	27.25	26.32	26.90
5220	NYSE	EPAC	Thu, Apr 22, 2021	26.85	26.85	26.29	26.36
5219	NYSE	EPAC	Wed, Apr 21, 2021	26.17	26.82	26.17	26.69
5218	NYSE	EPAC	Tue, Apr 20, 2021	26.45	26.46	25.85	26.07
5217	NYSE	EPAC	Mon, Apr 19, 2021	26.31	26.51	26.00	26.48
5216	NYSE	EPAC	Fri, Apr 16, 2021	26.95	26.95	26.36	26.48
5215	NYSE	EPAC	Thu, Apr 15, 2021	26.40	26.62	25.73	26.56
5214	NYSE	EPAC	Wed, Apr 14, 2021	25.87	26.59	25.77	26.33
5213	NYSE	EPAC	Tue, Apr 13, 2021	26.61	26.61	25.74	25.90
5212	NYSE	EPAC	Mon, Apr 12, 2021	26.30	26.66	26.30	26.54
5211	NYSE	EPAC	Fri, Apr 9, 2021	25.86	26.41	25.57	26.39
5210	NYSE	EPAC	Thu, Apr 8, 2021	25.75	25.75	25.35	25.70
5209	NYSE	EPAC	Wed, Apr 7, 2021	26.47	26.47	25.60	25.71
5208	NYSE	EPAC	Tue, Apr 6, 2021	26.65	27.00	26.33	26.48
5207	NYSE	EPAC	Mon, Apr 5, 2021	26.71	26.81	26.31	26.56
5206	NYSE	EPAC	Thu, Apr 1, 2021	26.14	26.39	25.74	26.31
5205	NYSE	EPAC	Wed, Mar 31, 2021	26.27	26.43	25.75	26.12
5204	NYSE	EPAC	Tue, Mar 30, 2021	26.02	26.45	26.02	26.26
5203	NYSE	EPAC	Mon, Mar 29, 2021	25.98	26.75	25.91	26.11
5202	NYSE	EPAC	Fri, Mar 26, 2021	25.44	26.30	25.19	26.26
5201	NYSE	EPAC	Thu, Mar 25, 2021	23.78	25.46	23.74	25.07
5200	NYSE	EPAC	Wed, Mar 24, 2021	25.19	25.55	23.34	23.55
5199	NYSE	EPAC	Tue, Mar 23, 2021	25.23	25.56	24.96	25.24
5198	NYSE	EPAC	Mon, Mar 22, 2021	26.42	26.43	25.31	25.63
5197	NYSE	EPAC	Fri, Mar 19, 2021	27.10	27.40	26.57	26.61
5196	NYSE	EPAC	Thu, Mar 18, 2021	27.07	28.05	26.78	26.94
5195	NYSE	EPAC	Wed, Mar 17, 2021	26.85	27.12	26.21	27.01
5194	NYSE	EPAC	Tue, Mar 16, 2021	26.54	26.89	26.26	26.73
5193	NYSE	EPAC	Mon, Mar 15, 2021	26.97	26.97	26.19	26.74
5192	NYSE	EPAC	Fri, Mar 12, 2021	26.84	27.31	26.73	27.23
5191	NYSE	EPAC	Thu, Mar 11, 2021	26.60	26.86	26.29	26.60
5190	NYSE	EPAC	Wed, Mar 10, 2021	25.35	26.68	25.21	26.59
5189	NYSE	EPAC	Tue, Mar 9, 2021	25.65	25.87	25.22	25.28
5188	NYSE	EPAC	Mon, Mar 8, 2021	24.85	25.69	24.68	25.51
5187	NYSE	EPAC	Fri, Mar 5, 2021	24.66	24.71	23.63	24.59
5186	NYSE	EPAC	Thu, Mar 4, 2021	25.28	25.49	24.08	24.23
5185	NYSE	EPAC	Wed, Mar 3, 2021	25.27	25.73	25.20	25.24
5184	NYSE	EPAC	Tue, Mar 2, 2021	25.24	25.37	24.97	25.16
5183	NYSE	EPAC	Mon, Mar 1, 2021	25.12	25.51	24.90	25.21
5182	NYSE	EPAC	Fri, Feb 26, 2021	25.31	25.43	24.56	24.70
5181	NYSE	EPAC	Thu, Feb 25, 2021	25.66	25.92	25.14	25.27
5180	NYSE	EPAC	Wed, Feb 24, 2021	25.32	25.96	25.20	25.81
5179	NYSE	EPAC	Tue, Feb 23, 2021	24.85	25.41	24.15	25.11
5178	NYSE	EPAC	Mon, Feb 22, 2021	23.43	24.96	23.37	24.88
5177	NYSE	EPAC	Fri, Feb 19, 2021	22.79	23.46	22.77	23.46
5176	NYSE	EPAC	Thu, Feb 18, 2021	22.64	22.87	22.39	22.66
5175	NYSE	EPAC	Wed, Feb 17, 2021	22.21	22.84	22.21	22.71
5174	NYSE	EPAC	Tue, Feb 16, 2021	22.00	22.71	21.93	22.47
5173	NYSE	EPAC	Fri, Feb 12, 2021	21.74	22.02	21.60	21.98
5172	NYSE	EPAC	Thu, Feb 11, 2021	21.70	21.83	21.40	21.81
5171	NYSE	EPAC	Wed, Feb 10, 2021	21.75	21.76	21.30	21.58
5170	NYSE	EPAC	Tue, Feb 9, 2021	21.56	21.63	21.03	21.52
5169	NYSE	EPAC	Mon, Feb 8, 2021	21.23	21.43	21.12	21.43
5168	NYSE	EPAC	Fri, Feb 5, 2021	21.20	21.20	20.78	21.00
5167	NYSE	EPAC	Thu, Feb 4, 2021	20.54	21.02	20.50	20.85
5166	NYSE	EPAC	Wed, Feb 3, 2021	20.62	20.63	20.29	20.50
5165	NYSE	EPAC	Tue, Feb 2, 2021	20.93	21.06	20.62	20.80
5164	NYSE	EPAC	Mon, Feb 1, 2021	20.38	20.72	20.06	20.63
5163	NYSE	EPAC	Fri, Jan 29, 2021	21.05	21.33	20.24	20.27
5162	NYSE	EPAC	Thu, Jan 28, 2021	22.00	22.00	21.03	21.07
5161	NYSE	EPAC	Wed, Jan 27, 2021	21.32	22.01	20.88	21.67
5160	NYSE	EPAC	Tue, Jan 26, 2021	21.71	21.92	21.41	21.75
5159	NYSE	EPAC	Mon, Jan 25, 2021	21.86	21.92	21.32	21.53
5158	NYSE	EPAC	Fri, Jan 22, 2021	21.68	22.16	21.56	22.08
5157	NYSE	EPAC	Thu, Jan 21, 2021	22.29	22.34	21.66	22.02
5156	NYSE	EPAC	Wed, Jan 20, 2021	22.22	22.34	21.92	22.24
5155	NYSE	EPAC	Tue, Jan 19, 2021	22.83	22.94	22.25	22.32
5154	NYSE	EPAC	Fri, Jan 15, 2021	22.67	22.72	22.04	22.56
5153	NYSE	EPAC	Thu, Jan 14, 2021	23.14	23.31	22.86	23.01
5152	NYSE	EPAC	Wed, Jan 13, 2021	23.86	23.86	22.95	22.98
5151	NYSE	EPAC	Tue, Jan 12, 2021	23.34	23.84	23.20	23.78
5150	NYSE	EPAC	Mon, Jan 11, 2021	23.57	23.91	23.29	23.34
5149	NYSE	EPAC	Fri, Jan 8, 2021	24.71	24.80	23.62	23.92
5148	NYSE	EPAC	Thu, Jan 7, 2021	24.08	24.59	23.67	24.55
5147	NYSE	EPAC	Wed, Jan 6, 2021	22.79	24.08	22.79	23.92
5146	NYSE	EPAC	Tue, Jan 5, 2021	22.13	22.87	22.13	22.42
5145	NYSE	EPAC	Mon, Jan 4, 2021	22.72	22.91	21.85	22.22
5144	NYSE	EPAC	Thu, Dec 31, 2020	22.53	22.74	22.27	22.61
5143	NYSE	EPAC	Wed, Dec 30, 2020	22.34	22.90	22.34	22.50
5142	NYSE	EPAC	Tue, Dec 29, 2020	22.59	22.59	21.90	22.21
5141	NYSE	EPAC	Mon, Dec 28, 2020	22.15	22.68	22.12	22.40
5140	NYSE	EPAC	Thu, Dec 24, 2020	21.76	21.90	21.48	21.88
5139	NYSE	EPAC	Wed, Dec 23, 2020	21.72	21.84	20.85	21.61
5138	NYSE	EPAC	Tue, Dec 22, 2020	22.19	22.43	21.76	21.80
5137	NYSE	EPAC	Mon, Dec 21, 2020	22.15	22.81	21.46	22.12
5136	NYSE	EPAC	Fri, Dec 18, 2020	22.67	23.39	22.51	22.81
5135	NYSE	EPAC	Thu, Dec 17, 2020	22.90	22.91	22.28	22.49
5134	NYSE	EPAC	Wed, Dec 16, 2020	23.76	23.76	22.75	22.82
5133	NYSE	EPAC	Tue, Dec 15, 2020	24.09	24.28	23.31	23.66
5132	NYSE	EPAC	Mon, Dec 14, 2020	25.03	25.03	24.15	24.16
5131	NYSE	EPAC	Fri, Dec 11, 2020	23.92	24.64	23.92	24.63
5130	NYSE	EPAC	Thu, Dec 10, 2020	23.95	24.35	23.91	24.18
5129	NYSE	EPAC	Wed, Dec 9, 2020	24.02	24.55	23.95	24.26
5128	NYSE	EPAC	Tue, Dec 8, 2020	23.20	23.93	23.20	23.90
5127	NYSE	EPAC	Mon, Dec 7, 2020	23.26	23.65	23.05	23.45
5126	NYSE	EPAC	Fri, Dec 4, 2020	22.60	23.45	22.49	23.38
5125	NYSE	EPAC	Thu, Dec 3, 2020	22.09	22.52	21.99	22.33
5124	NYSE	EPAC	Wed, Dec 2, 2020	22.03	22.20	21.81	22.06
5123	NYSE	EPAC	Tue, Dec 1, 2020	22.75	22.75	21.90	22.06
5122	NYSE	EPAC	Mon, Nov 30, 2020	22.34	22.45	21.76	22.39
5121	NYSE	EPAC	Fri, Nov 27, 2020	22.36	22.40	21.96	22.33
5120	NYSE	EPAC	Wed, Nov 25, 2020	22.86	22.98	21.81	22.39
5119	NYSE	EPAC	Tue, Nov 24, 2020	21.76	23.13	21.70	23.11
5118	NYSE	EPAC	Mon, Nov 23, 2020	20.63	21.46	20.46	21.33
5117	NYSE	EPAC	Fri, Nov 20, 2020	20.41	20.73	20.20	20.63
5116	NYSE	EPAC	Thu, Nov 19, 2020	20.95	21.01	20.55	20.69
5115	NYSE	EPAC	Wed, Nov 18, 2020	21.24	21.57	21.02	21.02
5114	NYSE	EPAC	Tue, Nov 17, 2020	21.16	21.26	20.63	21.06
5113	NYSE	EPAC	Mon, Nov 16, 2020	20.90	21.50	20.67	21.44
5112	NYSE	EPAC	Fri, Nov 13, 2020	20.18	20.47	19.94	20.23
5111	NYSE	EPAC	Thu, Nov 12, 2020	20.55	20.67	19.63	19.87
5110	NYSE	EPAC	Wed, Nov 11, 2020	20.77	21.00	20.31	20.85
5109	NYSE	EPAC	Tue, Nov 10, 2020	20.21	20.81	19.90	20.63
5108	NYSE	EPAC	Mon, Nov 9, 2020	20.20	21.06	19.69	19.85
5107	NYSE	EPAC	Fri, Nov 6, 2020	18.75	18.82	18.39	18.55
5106	NYSE	EPAC	Thu, Nov 5, 2020	17.95	18.89	17.95	18.63
5105	NYSE	EPAC	Wed, Nov 4, 2020	18.56	18.88	17.73	17.86
5104	NYSE	EPAC	Tue, Nov 3, 2020	18.47	19.09	18.34	19.02
5103	NYSE	EPAC	Mon, Nov 2, 2020	18.17	18.35	18.03	18.09
5102	NYSE	EPAC	Fri, Oct 30, 2020	17.80	18.04	17.58	17.83
5101	NYSE	EPAC	Thu, Oct 29, 2020	17.80	17.95	17.53	17.87
5100	NYSE	EPAC	Wed, Oct 28, 2020	18.36	18.50	17.87	17.92
5099	NYSE	EPAC	Tue, Oct 27, 2020	19.16	19.16	18.77	18.81
5098	NYSE	EPAC	Mon, Oct 26, 2020	19.42	19.42	18.91	19.24
5097	NYSE	EPAC	Fri, Oct 23, 2020	19.88	19.95	19.60	19.74
5096	NYSE	EPAC	Thu, Oct 22, 2020	19.55	19.76	19.40	19.69
5095	NYSE	EPAC	Wed, Oct 21, 2020	19.48	19.62	19.17	19.37
5094	NYSE	EPAC	Tue, Oct 20, 2020	19.84	19.98	19.47	19.49
5093	NYSE	EPAC	Mon, Oct 19, 2020	19.84	19.93	19.58	19.64
5092	NYSE	EPAC	Fri, Oct 16, 2020	19.49	19.95	19.48	19.69
5091	NYSE	EPAC	Thu, Oct 15, 2020	18.96	19.50	18.83	19.46
5090	NYSE	EPAC	Wed, Oct 14, 2020	19.40	19.61	19.17	19.20
5089	NYSE	EPAC	Tue, Oct 13, 2020	19.65	19.80	19.42	19.46
5088	NYSE	EPAC	Mon, Oct 12, 2020	19.58	19.98	19.58	19.85
5087	NYSE	EPAC	Fri, Oct 9, 2020	20.11	20.19	19.66	19.67
5086	NYSE	EPAC	Thu, Oct 8, 2020	20.15	20.19	19.70	19.89
5085	NYSE	EPAC	Wed, Oct 7, 2020	19.57	20.17	19.46	19.90
5084	NYSE	EPAC	Tue, Oct 6, 2020	19.21	19.95	19.10	19.36
5083	NYSE	EPAC	Mon, Oct 5, 2020	19.04	19.22	18.80	19.17
5082	NYSE	EPAC	Fri, Oct 2, 2020	17.95	18.91	17.95	18.89
5081	NYSE	EPAC	Thu, Oct 1, 2020	18.43	18.76	17.99	18.36
5080	NYSE	EPAC	Wed, Sep 30, 2020	17.24	18.93	16.75	18.77
5079	NYSE	EPAC	Tue, Sep 29, 2020	19.61	20.06	19.41	19.98
5078	NYSE	EPAC	Mon, Sep 28, 2020	19.46	19.89	19.46	19.55
5077	NYSE	EPAC	Fri, Sep 25, 2020	19.04	19.36	19.02	19.20
5076	NYSE	EPAC	Thu, Sep 24, 2020	19.26	19.57	19.06	19.19
5075	NYSE	EPAC	Wed, Sep 23, 2020	19.80	20.20	19.18	19.20
5074	NYSE	EPAC	Tue, Sep 22, 2020	19.67	19.88	19.39	19.80
5073	NYSE	EPAC	Mon, Sep 21, 2020	21.10	21.31	19.60	19.72
5072	NYSE	EPAC	Fri, Sep 18, 2020	22.10	22.31	21.62	21.67
5071	NYSE	EPAC	Thu, Sep 17, 2020	21.30	22.03	21.19	21.76
5070	NYSE	EPAC	Wed, Sep 16, 2020	21.19	21.79	21.02	21.47
5069	NYSE	EPAC	Tue, Sep 15, 2020	21.18	21.43	20.94	21.15
5068	NYSE	EPAC	Mon, Sep 14, 2020	20.98	21.23	20.73	21.06
5067	NYSE	EPAC	Fri, Sep 11, 2020	21.21	21.35	20.74	20.82
5066	NYSE	EPAC	Thu, Sep 10, 2020	21.39	21.39	20.94	20.96
5065	NYSE	EPAC	Wed, Sep 9, 2020	21.07	21.63	21.07	21.37
5064	NYSE	EPAC	Tue, Sep 8, 2020	20.77	21.24	20.51	20.83
5063	NYSE	EPAC	Fri, Sep 4, 2020	21.08	21.17	20.51	20.93
5062	NYSE	EPAC	Thu, Sep 3, 2020	21.51	21.56	20.64	20.77
5061	NYSE	EPAC	Wed, Sep 2, 2020	21.28	21.62	21.23	21.56
5060	NYSE	EPAC	Tue, Sep 1, 2020	20.67	21.23	20.57	21.22
5059	NYSE	EPAC	Mon, Aug 31, 2020	21.23	21.23	20.80	20.80
5058	NYSE	EPAC	Fri, Aug 28, 2020	21.27	21.37	20.88	21.24
5057	NYSE	EPAC	Thu, Aug 27, 2020	21.13	21.28	20.88	21.10
5056	NYSE	EPAC	Wed, Aug 26, 2020	20.64	20.98	20.51	20.96
5055	NYSE	EPAC	Tue, Aug 25, 2020	20.64	20.68	20.21	20.68
5054	NYSE	EPAC	Mon, Aug 24, 2020	20.54	20.54	20.28	20.41
5053	NYSE	EPAC	Fri, Aug 21, 2020	20.19	20.40	19.95	20.34
5052	NYSE	EPAC	Thu, Aug 20, 2020	20.22	20.38	20.12	20.35
5051	NYSE	EPAC	Wed, Aug 19, 2020	20.67	20.67	20.38	20.48
5050	NYSE	EPAC	Tue, Aug 18, 2020	20.86	20.86	20.40	20.52
5049	NYSE	EPAC	Mon, Aug 17, 2020	21.48	21.48	20.90	20.93
5048	NYSE	EPAC	Fri, Aug 14, 2020	21.12	21.64	21.02	21.40
5047	NYSE	EPAC	Thu, Aug 13, 2020	21.65	21.65	21.14	21.27
5046	NYSE	EPAC	Wed, Aug 12, 2020	21.75	21.95	21.42	21.63
5045	NYSE	EPAC	Tue, Aug 11, 2020	21.88	22.25	21.64	21.72
5044	NYSE	EPAC	Mon, Aug 10, 2020	21.17	21.78	21.17	21.57
5043	NYSE	EPAC	Fri, Aug 7, 2020	20.43	21.09	20.29	21.08
5042	NYSE	EPAC	Thu, Aug 6, 2020	20.50	20.68	20.25	20.43
5041	NYSE	EPAC	Wed, Aug 5, 2020	20.16	20.75	20.16	20.60
5040	NYSE	EPAC	Tue, Aug 4, 2020	19.64	19.95	19.60	19.89
5039	NYSE	EPAC	Mon, Aug 3, 2020	19.16	19.73	18.91	19.70
5038	NYSE	EPAC	Fri, Jul 31, 2020	19.20	19.22	18.34	18.90
5037	NYSE	EPAC	Thu, Jul 30, 2020	19.55	19.63	18.91	19.35
5036	NYSE	EPAC	Wed, Jul 29, 2020	19.34	19.96	19.33	19.86
5035	NYSE	EPAC	Tue, Jul 28, 2020	19.39	19.74	19.25	19.26
5034	NYSE	EPAC	Mon, Jul 27, 2020	19.19	19.67	19.03	19.64
5033	NYSE	EPAC	Fri, Jul 24, 2020	19.21	19.29	19.03	19.24
5032	NYSE	EPAC	Thu, Jul 23, 2020	18.91	19.33	18.91	19.24
5031	NYSE	EPAC	Wed, Jul 22, 2020	18.65	19.10	18.65	19.01
5030	NYSE	EPAC	Tue, Jul 21, 2020	18.57	18.91	18.57	18.81
5029	NYSE	EPAC	Mon, Jul 20, 2020	18.42	18.70	18.00	18.38
5028	NYSE	EPAC	Fri, Jul 17, 2020	18.97	19.24	18.54	18.60
5027	NYSE	EPAC	Thu, Jul 16, 2020	18.76	19.01	18.61	18.95
5026	NYSE	EPAC	Wed, Jul 15, 2020	18.82	19.29	18.60	18.90
5025	NYSE	EPAC	Tue, Jul 14, 2020	17.81	18.30	17.67	18.29
5024	NYSE	EPAC	Mon, Jul 13, 2020	17.84	18.18	17.57	17.77
5023	NYSE	EPAC	Fri, Jul 10, 2020	17.55	17.71	17.41	17.62
5022	NYSE	EPAC	Thu, Jul 9, 2020	17.76	17.80	17.29	17.46
5021	NYSE	EPAC	Wed, Jul 8, 2020	17.64	17.94	17.37	17.72
5020	NYSE	EPAC	Tue, Jul 7, 2020	18.04	18.31	17.63	17.74
5019	NYSE	EPAC	Mon, Jul 6, 2020	18.36	18.53	18.17	18.28
5018	NYSE	EPAC	Thu, Jul 2, 2020	17.75	18.57	17.73	18.05
5017	NYSE	EPAC	Wed, Jul 1, 2020	17.69	17.82	16.80	17.20
5016	NYSE	EPAC	Tue, Jun 30, 2020	17.57	17.79	17.33	17.60
5015	NYSE	EPAC	Mon, Jun 29, 2020	16.97	18.14	16.79	17.77
5014	NYSE	EPAC	Fri, Jun 26, 2020	16.47	16.79	16.34	16.70
5013	NYSE	EPAC	Thu, Jun 25, 2020	16.16	16.65	15.11	16.64
5012	NYSE	EPAC	Wed, Jun 24, 2020	17.86	17.90	17.16	17.16
5011	NYSE	EPAC	Tue, Jun 23, 2020	18.33	18.40	18.06	18.21
5010	NYSE	EPAC	Mon, Jun 22, 2020	17.71	18.19	17.43	18.04
5009	NYSE	EPAC	Fri, Jun 19, 2020	18.04	18.14	17.60	17.91
5008	NYSE	EPAC	Thu, Jun 18, 2020	17.61	18.11	17.56	17.92
5007	NYSE	EPAC	Wed, Jun 17, 2020	18.37	18.53	17.77	17.92
5006	NYSE	EPAC	Tue, Jun 16, 2020	18.40	18.59	17.73	18.27
5005	NYSE	EPAC	Mon, Jun 15, 2020	16.60	17.78	16.48	17.61
5004	NYSE	EPAC	Fri, Jun 12, 2020	18.27	18.34	16.83	17.29
5003	NYSE	EPAC	Thu, Jun 11, 2020	17.62	17.86	17.27	17.56
5002	NYSE	EPAC	Wed, Jun 10, 2020	19.22	19.56	18.45	18.48
5001	NYSE	EPAC	Tue, Jun 9, 2020	19.32	19.66	18.88	19.42
5000	NYSE	EPAC	Mon, Jun 8, 2020	19.69	20.14	19.52	19.75
4999	NYSE	EPAC	Fri, Jun 5, 2020	19.88	19.90	19.43	19.56
4998	NYSE	EPAC	Thu, Jun 4, 2020	18.46	19.15	18.46	18.93
4997	NYSE	EPAC	Wed, Jun 3, 2020	18.40	19.07	18.18	18.82
4996	NYSE	EPAC	Tue, Jun 2, 2020	17.80	18.06	17.75	17.89
4995	NYSE	EPAC	Mon, Jun 1, 2020	18.01	18.18	17.71	17.72
4994	NYSE	EPAC	Fri, May 29, 2020	18.02	18.33	17.48	17.90
4993	NYSE	EPAC	Thu, May 28, 2020	19.22	19.22	18.30	18.41
4992	NYSE	EPAC	Wed, May 27, 2020	18.86	19.00	18.38	18.93
4991	NYSE	EPAC	Tue, May 26, 2020	17.53	18.34	17.45	18.33
4990	NYSE	EPAC	Fri, May 22, 2020	17.21	17.21	16.72	16.96
4989	NYSE	EPAC	Thu, May 21, 2020	16.40	17.36	16.40	17.07
4988	NYSE	EPAC	Wed, May 20, 2020	16.05	16.63	15.96	16.53
4987	NYSE	EPAC	Tue, May 19, 2020	15.58	16.02	15.42	15.72
4986	NYSE	EPAC	Mon, May 18, 2020	15.32	15.95	15.22	15.79
4985	NYSE	EPAC	Fri, May 15, 2020	14.54	15.10	14.46	14.72
4984	NYSE	EPAC	Thu, May 14, 2020	13.72	14.50	13.35	14.50
4983	NYSE	EPAC	Wed, May 13, 2020	14.21	14.32	13.72	14.15
4982	NYSE	EPAC	Tue, May 12, 2020	15.58	15.60	14.41	14.46
4981	NYSE	EPAC	Mon, May 11, 2020	15.86	16.03	15.38	15.59
4980	NYSE	EPAC	Fri, May 8, 2020	15.86	16.24	15.67	16.24
4979	NYSE	EPAC	Thu, May 7, 2020	15.70	15.80	15.41	15.52
4978	NYSE	EPAC	Wed, May 6, 2020	15.66	15.69	15.29	15.35
4977	NYSE	EPAC	Tue, May 5, 2020	16.18	16.32	15.53	15.56
4976	NYSE	EPAC	Mon, May 4, 2020	15.87	15.99	15.60	15.85
4975	NYSE	EPAC	Fri, May 1, 2020	16.64	16.64	16.01	16.17
4974	NYSE	EPAC	Thu, Apr 30, 2020	17.17	17.35	16.79	17.06
4973	NYSE	EPAC	Wed, Apr 29, 2020	17.37	17.88	17.10	17.64
4972	NYSE	EPAC	Tue, Apr 28, 2020	16.95	17.10	16.45	16.78
4971	NYSE	EPAC	Mon, Apr 27, 2020	15.96	16.72	15.76	16.55
4970	NYSE	EPAC	Fri, Apr 24, 2020	15.56	15.97	15.30	15.87
4969	NYSE	EPAC	Thu, Apr 23, 2020	15.39	16.15	15.30	15.49
4968	NYSE	EPAC	Wed, Apr 22, 2020	15.30	15.59	15.02	15.46
4967	NYSE	EPAC	Tue, Apr 21, 2020	15.35	15.73	15.08	15.08
4966	NYSE	EPAC	Mon, Apr 20, 2020	15.95	16.52	15.44	15.83
4965	NYSE	EPAC	Fri, Apr 17, 2020	16.40	16.78	16.11	16.42
4964	NYSE	EPAC	Thu, Apr 16, 2020	15.88	16.26	15.45	16.00
4963	NYSE	EPAC	Wed, Apr 15, 2020	16.07	16.55	15.40	15.88
4962	NYSE	EPAC	Tue, Apr 14, 2020	16.73	17.01	16.41	16.65
4961	NYSE	EPAC	Mon, Apr 13, 2020	17.03	17.03	15.74	16.38
4960	NYSE	EPAC	Thu, Apr 9, 2020	17.50	18.18	16.97	17.22
4959	NYSE	EPAC	Wed, Apr 8, 2020	17.24	17.53	16.74	17.11
4958	NYSE	EPAC	Tue, Apr 7, 2020	18.19	18.27	16.66	16.78
4957	NYSE	EPAC	Mon, Apr 6, 2020	16.63	17.66	16.63	17.65
4956	NYSE	EPAC	Fri, Apr 3, 2020	15.68	16.57	15.51	16.04
4955	NYSE	EPAC	Thu, Apr 2, 2020	15.11	16.20	14.95	15.83
4954	NYSE	EPAC	Wed, Apr 1, 2020	15.79	15.85	15.07	15.34
4953	NYSE	EPAC	Tue, Mar 31, 2020	16.55	16.92	15.91	16.55
4952	NYSE	EPAC	Mon, Mar 30, 2020	16.25	16.83	15.23	16.79
4951	NYSE	EPAC	Fri, Mar 27, 2020	16.33	16.77	15.69	16.13
4950	NYSE	EPAC	Thu, Mar 26, 2020	16.85	17.11	16.41	17.04
4949	NYSE	EPAC	Wed, Mar 25, 2020	16.21	17.22	16.02	16.70
4948	NYSE	EPAC	Tue, Mar 24, 2020	15.68	16.60	15.18	16.32
4947	NYSE	EPAC	Mon, Mar 23, 2020	16.26	16.28	14.42	15.23
4946	NYSE	EPAC	Fri, Mar 20, 2020	18.67	18.81	15.47	15.91
4945	NYSE	EPAC	Thu, Mar 19, 2020	16.11	19.62	13.28	18.52
4944	NYSE	EPAC	Wed, Mar 18, 2020	18.10	18.21	14.74	17.47
4943	NYSE	EPAC	Tue, Mar 17, 2020	16.69	19.37	15.99	19.36
4942	NYSE	EPAC	Mon, Mar 16, 2020	18.62	18.62	15.93	16.27
4941	NYSE	EPAC	Fri, Mar 13, 2020	18.81	19.11	17.57	19.11
4940	NYSE	EPAC	Thu, Mar 12, 2020	17.87	19.11	17.21	17.86
4939	NYSE	EPAC	Wed, Mar 11, 2020	19.27	19.93	19.12	19.52
4938	NYSE	EPAC	Tue, Mar 10, 2020	20.00	20.07	18.85	19.91
4937	NYSE	EPAC	Mon, Mar 9, 2020	20.09	20.09	19.09	19.36
4936	NYSE	EPAC	Fri, Mar 6, 2020	20.17	21.09	20.17	20.92
4935	NYSE	EPAC	Thu, Mar 5, 2020	21.48	21.67	20.90	21.00
4934	NYSE	EPAC	Wed, Mar 4, 2020	21.83	22.19	21.32	22.13
4933	NYSE	EPAC	Tue, Mar 3, 2020	22.02	22.45	21.10	21.52
4932	NYSE	EPAC	Mon, Mar 2, 2020	21.49	22.05	20.87	21.94
4931	NYSE	EPAC	Fri, Feb 28, 2020	21.09	21.77	21.01	21.37
4930	NYSE	EPAC	Thu, Feb 27, 2020	21.59	22.69	21.24	21.79
4929	NYSE	EPAC	Wed, Feb 26, 2020	22.90	23.02	22.04	22.09
4928	NYSE	EPAC	Tue, Feb 25, 2020	23.97	24.18	22.54	22.70
4927	NYSE	EPAC	Mon, Feb 24, 2020	24.47	24.52	23.79	23.97
4926	NYSE	EPAC	Fri, Feb 21, 2020	25.40	25.60	25.14	25.47
4925	NYSE	EPAC	Thu, Feb 20, 2020	25.25	25.68	25.19	25.48
4924	NYSE	EPAC	Wed, Feb 19, 2020	25.12	25.55	25.02	25.43
4923	NYSE	EPAC	Tue, Feb 18, 2020	24.86	25.19	24.64	25.06
4922	NYSE	EPAC	Fri, Feb 14, 2020	24.99	24.99	24.78	24.93
4921	NYSE	EPAC	Thu, Feb 13, 2020	24.77	24.94	24.65	24.94
4920	NYSE	EPAC	Wed, Feb 12, 2020	24.38	24.77	24.36	24.77
4919	NYSE	EPAC	Tue, Feb 11, 2020	24.04	24.43	24.04	24.25
4918	NYSE	EPAC	Mon, Feb 10, 2020	23.95	24.00	23.53	23.83
4917	NYSE	EPAC	Fri, Feb 7, 2020	23.95	24.07	23.72	24.04
4916	NYSE	EPAC	Thu, Feb 6, 2020	24.41	24.46	24.03	24.12
4915	NYSE	EPAC	Wed, Feb 5, 2020	24.01	24.42	24.01	24.41
4914	NYSE	EPAC	Tue, Feb 4, 2020	23.70	24.00	23.70	23.77
4913	NYSE	EPAC	Mon, Feb 3, 2020	23.18	23.41	23.18	23.35
4912	NYSE	EPAC	Fri, Jan 31, 2020	23.13	23.34	22.97	23.11
4911	NYSE	EPAC	Thu, Jan 30, 2020	23.15	23.48	22.98	23.35
4910	NYSE	EPAC	Wed, Jan 29, 2020	23.44	23.61	23.29	23.34
4909	NYSE	EPAC	Tue, Jan 28, 2020	23.42	23.69	23.29	23.47
4908	NYSE	EPAC	Mon, Jan 27, 2020	22.75	23.51	22.74	23.34
4907	NYSE	EPAC	Fri, Jan 24, 2020	23.49	23.79	23.05	23.35
4906	NYSE	EPAC	Thu, Jan 23, 2020	23.58	23.60	23.07	23.53
4905	NYSE	EPAC	Wed, Jan 22, 2020	23.90	24.01	23.61	23.77
4904	NYSE	EPAC	Tue, Jan 21, 2020	24.78	24.78	23.82	23.90
4903	NYSE	EPAC	Fri, Jan 17, 2020	25.31	25.39	24.87	24.98
4902	NYSE	EPAC	Thu, Jan 16, 2020	25.08	25.26	24.93	25.16
4901	NYSE	EPAC	Wed, Jan 15, 2020	24.88	25.12	24.72	24.91
4900	NYSE	EPAC	Tue, Jan 14, 2020	25.11	25.28	24.86	24.97
4899	NYSE	EPAC	Mon, Jan 13, 2020	25.02	25.16	24.80	25.15
4898	NYSE	EPAC	Fri, Jan 10, 2020	25.32	25.37	24.91	25.02
4897	NYSE	EPAC	Thu, Jan 9, 2020	25.34	25.43	25.22	25.32
4896	NYSE	EPAC	Wed, Jan 8, 2020	25.28	25.44	25.11	25.31
4895	NYSE	EPAC	Tue, Jan 7, 2020	25.48	25.48	25.15	25.24
4894	NYSE	EPAC	Mon, Jan 6, 2020	25.64	25.74	25.34	25.66
4893	NYSE	EPAC	Fri, Jan 3, 2020	25.71	25.94	25.61	25.94
4892	NYSE	EPAC	Thu, Jan 2, 2020	26.19	26.34	25.75	26.16
4891	NYSE	EPAC	Tue, Dec 31, 2019	26.14	26.51	26.01	26.03
4890	NYSE	EPAC	Mon, Dec 30, 2019	26.32	26.50	26.15	26.20
4889	NYSE	EPAC	Fri, Dec 27, 2019	26.70	26.78	26.26	26.29
4888	NYSE	EPAC	Thu, Dec 26, 2019	26.90	26.90	26.38	26.57
4887	NYSE	EPAC	Tue, Dec 24, 2019	27.13	27.15	26.77	26.87
4886	NYSE	EPAC	Mon, Dec 23, 2019	27.56	27.56	26.95	27.09
4885	NYSE	EPAC	Fri, Dec 20, 2019	27.00	27.94	26.88	27.23
4884	NYSE	EPAC	Thu, Dec 19, 2019	27.00	27.66	26.07	26.74
4883	NYSE	EPAC	Wed, Dec 18, 2019	26.68	26.71	26.19	26.60
4882	NYSE	EPAC	Tue, Dec 17, 2019	26.71	26.80	26.19	26.61
4881	NYSE	EPAC	Mon, Dec 16, 2019	26.78	26.98	26.61	26.67
4880	NYSE	EPAC	Fri, Dec 13, 2019	26.31	26.88	26.13	26.60
4879	NYSE	EPAC	Thu, Dec 12, 2019	25.66	26.38	25.52	26.20
4878	NYSE	EPAC	Wed, Dec 11, 2019	24.86	25.68	24.81	25.50
4877	NYSE	EPAC	Tue, Dec 10, 2019	24.79	25.06	24.55	24.72
4876	NYSE	EPAC	Mon, Dec 9, 2019	24.69	25.07	24.62	24.83
4875	NYSE	EPAC	Fri, Dec 6, 2019	24.28	24.87	24.27	24.82
4874	NYSE	EPAC	Thu, Dec 5, 2019	24.11	24.22	23.92	24.12
4873	NYSE	EPAC	Wed, Dec 4, 2019	24.17	24.37	23.98	24.02
4872	NYSE	EPAC	Tue, Dec 3, 2019	24.11	24.22	23.85	23.99
4871	NYSE	EPAC	Mon, Dec 2, 2019	24.49	24.77	24.29	24.36
4870	NYSE	EPAC	Fri, Nov 29, 2019	24.82	24.82	24.44	24.56
4869	NYSE	EPAC	Wed, Nov 27, 2019	24.67	25.03	24.40	24.90
4868	NYSE	EPAC	Tue, Nov 26, 2019	24.41	24.63	24.33	24.55
4867	NYSE	EPAC	Mon, Nov 25, 2019	24.23	24.57	24.08	24.42
4866	NYSE	EPAC	Fri, Nov 22, 2019	24.16	24.27	23.85	24.11
4865	NYSE	EPAC	Thu, Nov 21, 2019	24.25	24.28	23.92	24.00
4864	NYSE	EPAC	Wed, Nov 20, 2019	24.19	24.62	24.10	24.21
4863	NYSE	EPAC	Tue, Nov 19, 2019	24.62	24.69	24.17	24.40
4862	NYSE	EPAC	Mon, Nov 18, 2019	24.73	24.73	24.33	24.56
4861	NYSE	EPAC	Fri, Nov 15, 2019	24.76	25.10	24.39	24.69
4860	NYSE	EPAC	Thu, Nov 14, 2019	24.83	24.94	24.24	24.45
4859	NYSE	EPAC	Wed, Nov 13, 2019	25.46	25.58	24.79	24.84
4858	NYSE	EPAC	Tue, Nov 12, 2019	26.24	26.25	25.69	25.74
4857	NYSE	EPAC	Mon, Nov 11, 2019	26.38	26.68	26.01	26.24
4856	NYSE	EPAC	Fri, Nov 8, 2019	26.46	26.96	26.46	26.65
4855	NYSE	EPAC	Thu, Nov 7, 2019	26.07	26.86	25.86	26.59
4854	NYSE	EPAC	Wed, Nov 6, 2019	25.79	26.29	25.50	25.74
4853	NYSE	EPAC	Tue, Nov 5, 2019	26.23	26.28	25.67	25.97
4852	NYSE	EPAC	Mon, Nov 4, 2019	25.87	26.38	25.65	26.18
4851	NYSE	EPAC	Fri, Nov 1, 2019	25.00	25.58	24.88	25.56
4850	NYSE	EPAC	Thu, Oct 31, 2019	24.69	24.92	24.33	24.77
4849	NYSE	EPAC	Wed, Oct 30, 2019	24.86	24.87	24.43	24.84
4848	NYSE	EPAC	Tue, Oct 29, 2019	24.47	24.82	24.40	24.80
4847	NYSE	EPAC	Mon, Oct 28, 2019	24.32	24.73	24.32	24.53
4846	NYSE	EPAC	Fri, Oct 25, 2019	23.75	24.34	23.70	24.22
4845	NYSE	EPAC	Thu, Oct 24, 2019	24.02	24.04	23.61	23.77
4844	NYSE	EPAC	Wed, Oct 23, 2019	23.33	23.88	23.27	23.84
4843	NYSE	EPAC	Tue, Oct 22, 2019	22.96	23.70	22.68	23.38
4842	NYSE	EPAC	Mon, Oct 21, 2019	22.80	23.13	22.72	23.00
4841	NYSE	EPAC	Fri, Oct 18, 2019	22.51	22.77	22.31	22.56
4840	NYSE	EPAC	Thu, Oct 17, 2019	22.38	22.67	22.30	22.60
4839	NYSE	EPAC	Wed, Oct 16, 2019	21.81	22.89	21.81	22.28
4838	NYSE	EPAC	Tue, Oct 15, 2019	21.40	22.06	21.35	21.95
4837	NYSE	EPAC	Mon, Oct 14, 2019	21.36	21.56	21.27	21.35
4836	NYSE	EPAC	Fri, Oct 11, 2019	21.24	21.80	21.24	21.43
4835	NYSE	EPAC	Thu, Oct 10, 2019	20.82	21.15	20.67	20.86
4834	NYSE	EPAC	Wed, Oct 9, 2019	21.02	21.05	20.63	20.83
4833	NYSE	EPAC	Tue, Oct 8, 2019	20.93	21.26	20.31	20.79
4832	NYSE	EPAC	Mon, Oct 7, 2019	21.59	22.00	21.20	21.23
4831	NYSE	EPAC	Fri, Oct 4, 2019	21.32	21.93	21.32	21.87
4830	NYSE	EPAC	Thu, Oct 3, 2019	20.52	21.41	20.36	21.29
4829	NYSE	EPAC	Wed, Oct 2, 2019	20.89	21.05	20.42	20.67
4828	NYSE	EPAC	Tue, Oct 1, 2019	22.08	22.39	21.16	21.25
4827	NYSE	EPAC	Mon, Sep 30, 2019	22.01	22.11	21.86	21.94
4826	NYSE	EPAC	Fri, Sep 27, 2019	21.94	22.56	21.64	22.05
4825	NYSE	EPAC	Thu, Sep 26, 2019	21.14	22.16	20.47	21.83
4824	NYSE	EPAC	Wed, Sep 25, 2019	24.26	25.00	24.26	24.74
4823	NYSE	EPAC	Tue, Sep 24, 2019	24.35	24.52	24.16	24.24
4822	NYSE	EPAC	Mon, Sep 23, 2019	23.90	24.53	23.90	24.35
4821	NYSE	EPAC	Fri, Sep 20, 2019	24.26	24.50	24.00	24.07
4820	NYSE	EPAC	Thu, Sep 19, 2019	24.71	24.86	24.13	24.21
4819	NYSE	EPAC	Wed, Sep 18, 2019	25.38	25.48	24.20	24.60
4818	NYSE	EPAC	Tue, Sep 17, 2019	25.19	25.71	24.99	25.42
4817	NYSE	EPAC	Mon, Sep 16, 2019	26.11	26.23	25.75	26.19
4816	NYSE	EPAC	Fri, Sep 13, 2019	26.20	26.56	25.94	26.21
4815	NYSE	EPAC	Thu, Sep 12, 2019	26.05	26.17	25.53	26.00
4814	NYSE	EPAC	Wed, Sep 11, 2019	24.65	26.12	24.38	26.09
4813	NYSE	EPAC	Tue, Sep 10, 2019	24.53	25.84	24.37	25.60
4812	NYSE	EPAC	Mon, Sep 9, 2019	23.80	24.50	23.63	24.50
4811	NYSE	EPAC	Fri, Sep 6, 2019	23.40	23.73	23.19	23.63
4810	NYSE	EPAC	Thu, Sep 5, 2019	22.45	23.58	22.27	23.38
4809	NYSE	EPAC	Wed, Sep 4, 2019	22.21	22.31	22.00	22.19
4808	NYSE	EPAC	Tue, Sep 3, 2019	21.33	21.89	21.26	21.86
4807	NYSE	EPAC	Fri, Aug 30, 2019	22.31	22.47	22.16	22.21
4806	NYSE	EPAC	Thu, Aug 29, 2019	21.70	22.27	21.70	22.12
4805	NYSE	EPAC	Wed, Aug 28, 2019	20.90	21.45	20.90	21.38
4804	NYSE	EPAC	Tue, Aug 27, 2019	21.45	21.56	20.94	20.96
4803	NYSE	EPAC	Mon, Aug 26, 2019	21.31	21.40	21.01	21.24
4802	NYSE	EPAC	Fri, Aug 23, 2019	21.48	21.72	20.94	21.01
4801	NYSE	EPAC	Thu, Aug 22, 2019	22.08	22.35	21.65	21.69
4800	NYSE	EPAC	Wed, Aug 21, 2019	22.09	22.10	21.88	21.95
4799	NYSE	EPAC	Tue, Aug 20, 2019	21.97	21.98	21.67	21.74
4798	NYSE	EPAC	Mon, Aug 19, 2019	21.93	22.17	21.85	22.01
4797	NYSE	EPAC	Fri, Aug 16, 2019	21.23	21.58	21.16	21.56
4796	NYSE	EPAC	Thu, Aug 15, 2019	21.27	21.29	20.98	21.10
4795	NYSE	EPAC	Wed, Aug 14, 2019	21.40	21.60	20.98	21.17
4794	NYSE	EPAC	Tue, Aug 13, 2019	21.44	22.35	21.44	21.88
4793	NYSE	EPAC	Mon, Aug 12, 2019	21.61	21.87	21.50	21.53
4792	NYSE	EPAC	Fri, Aug 9, 2019	22.00	22.12	21.66	21.75
4791	NYSE	EPAC	Thu, Aug 8, 2019	21.50	22.20	21.49	22.07
4790	NYSE	EPAC	Wed, Aug 7, 2019	20.80	21.44	20.66	21.30
4789	NYSE	EPAC	Tue, Aug 6, 2019	21.00	21.28	20.91	21.14
4788	NYSE	EPAC	Mon, Aug 5, 2019	21.27	21.45	20.68	20.89
4787	NYSE	EPAC	Fri, Aug 2, 2019	21.72	21.84	21.49	21.81
4786	NYSE	EPAC	Thu, Aug 1, 2019	22.79	22.92	21.73	21.89
4785	NYSE	EPAC	Wed, Jul 31, 2019	23.03	23.49	22.68	22.90
4784	NYSE	EPAC	Tue, Jul 30, 2019	22.45	23.13	22.38	23.10
4783	NYSE	EPAC	Mon, Jul 29, 2019	22.95	22.95	22.62	22.69
4782	NYSE	EPAC	Fri, Jul 26, 2019	22.48	23.06	22.38	22.96
4781	NYSE	EPAC	Thu, Jul 25, 2019	22.99	23.04	22.48	22.49
4780	NYSE	EPAC	Wed, Jul 24, 2019	22.68	23.31	22.68	23.20
4779	NYSE	EPAC	Tue, Jul 23, 2019	22.27	23.05	22.17	22.93
4778	NYSE	EPAC	Mon, Jul 22, 2019	22.36	22.55	22.19	22.28
4777	NYSE	EPAC	Fri, Jul 19, 2019	22.13	22.61	22.11	22.25
4776	NYSE	EPAC	Thu, Jul 18, 2019	22.44	22.56	22.03	22.14
4775	NYSE	EPAC	Wed, Jul 17, 2019	23.04	23.10	22.50	22.50
4774	NYSE	EPAC	Tue, Jul 16, 2019	22.81	23.23	22.59	23.11
4773	NYSE	EPAC	Mon, Jul 15, 2019	22.66	23.03	22.37	22.83
4772	NYSE	EPAC	Fri, Jul 12, 2019	22.05	22.88	22.05	22.64
4771	NYSE	EPAC	Thu, Jul 11, 2019	22.54	22.54	21.93	22.17
4770	NYSE	EPAC	Wed, Jul 10, 2019	23.17	23.25	22.27	22.48
4769	NYSE	EPAC	Tue, Jul 9, 2019	23.76	23.87	23.02	23.13
4768	NYSE	EPAC	Mon, Jul 8, 2019	24.00	24.11	23.75	23.94
4767	NYSE	EPAC	Fri, Jul 5, 2019	24.02	24.13	23.60	24.08
4766	NYSE	EPAC	Wed, Jul 3, 2019	24.27	24.27	24.02	24.20
4765	NYSE	EPAC	Tue, Jul 2, 2019	24.76	24.76	24.12	24.17
4764	NYSE	EPAC	Mon, Jul 1, 2019	25.15	25.35	24.65	24.83
4763	NYSE	EPAC	Fri, Jun 28, 2019	23.95	24.84	23.95	24.81
4762	NYSE	EPAC	Thu, Jun 27, 2019	22.85	24.00	22.75	23.99
4761	NYSE	EPAC	Wed, Jun 26, 2019	23.82	24.00	22.52	22.78
4760	NYSE	EPAC	Tue, Jun 25, 2019	23.60	24.48	23.54	24.15
4759	NYSE	EPAC	Mon, Jun 24, 2019	24.00	24.14	23.64	23.64
4758	NYSE	EPAC	Fri, Jun 21, 2019	24.12	24.41	23.96	23.96
4757	NYSE	EPAC	Thu, Jun 20, 2019	24.48	24.62	24.18	24.31
4756	NYSE	EPAC	Wed, Jun 19, 2019	24.26	24.36	23.92	24.01
4755	NYSE	EPAC	Tue, Jun 18, 2019	23.79	24.43	23.79	24.28
4754	NYSE	EPAC	Mon, Jun 17, 2019	23.85	23.93	23.54	23.59
4753	NYSE	EPAC	Fri, Jun 14, 2019	24.15	24.18	23.70	23.84
4752	NYSE	EPAC	Thu, Jun 13, 2019	24.07	24.39	24.03	24.23
4751	NYSE	EPAC	Wed, Jun 12, 2019	23.83	24.05	23.65	23.85
4750	NYSE	EPAC	Tue, Jun 11, 2019	24.32	24.52	23.66	23.84
4749	NYSE	EPAC	Mon, Jun 10, 2019	24.11	24.31	23.84	24.04
4748	NYSE	EPAC	Fri, Jun 7, 2019	23.83	24.12	23.67	24.02
4747	NYSE	EPAC	Thu, Jun 6, 2019	23.85	23.94	23.29	23.58
4746	NYSE	EPAC	Wed, Jun 5, 2019	23.75	23.94	23.22	23.89
4745	NYSE	EPAC	Tue, Jun 4, 2019	23.22	23.72	23.12	23.67
4744	NYSE	EPAC	Mon, Jun 3, 2019	22.16	22.92	22.16	22.89
4743	NYSE	EPAC	Fri, May 31, 2019	22.28	22.33	22.06	22.14
4742	NYSE	EPAC	Thu, May 30, 2019	22.62	22.78	22.47	22.63
4741	NYSE	EPAC	Wed, May 29, 2019	22.51	22.74	22.30	22.50
4740	NYSE	EPAC	Tue, May 28, 2019	23.06	23.08	22.66	22.69
4739	NYSE	EPAC	Fri, May 24, 2019	23.08	23.28	22.80	22.98
4738	NYSE	EPAC	Thu, May 23, 2019	23.58	23.58	22.68	22.88
4737	NYSE	EPAC	Wed, May 22, 2019	24.25	24.38	23.91	23.93
4736	NYSE	EPAC	Tue, May 21, 2019	24.26	24.57	24.23	24.35
4735	NYSE	EPAC	Mon, May 20, 2019	23.90	24.23	23.86	24.06
4734	NYSE	EPAC	Fri, May 17, 2019	24.25	24.55	24.09	24.11
4733	NYSE	EPAC	Thu, May 16, 2019	24.61	24.87	24.44	24.54
4732	NYSE	EPAC	Wed, May 15, 2019	23.85	24.62	23.85	24.50
4731	NYSE	EPAC	Tue, May 14, 2019	23.77	24.19	23.61	24.19
4730	NYSE	EPAC	Mon, May 13, 2019	24.00	24.00	23.52	23.68
4729	NYSE	EPAC	Fri, May 10, 2019	24.41	24.53	23.92	24.51
4728	NYSE	EPAC	Thu, May 9, 2019	24.33	24.69	24.11	24.56
4727	NYSE	EPAC	Wed, May 8, 2019	24.96	25.01	24.58	24.59
4726	NYSE	EPAC	Tue, May 7, 2019	25.16	25.30	24.64	24.92
4725	NYSE	EPAC	Mon, May 6, 2019	25.28	25.69	25.21	25.53
4724	NYSE	EPAC	Fri, May 3, 2019	25.41	25.94	25.41	25.82
4723	NYSE	EPAC	Thu, May 2, 2019	25.17	25.53	25.06	25.20
4722	NYSE	EPAC	Wed, May 1, 2019	25.65	25.74	25.25	25.34
4721	NYSE	EPAC	Tue, Apr 30, 2019	26.02	26.04	25.47	25.58
4720	NYSE	EPAC	Mon, Apr 29, 2019	25.86	26.23	25.86	25.94
4719	NYSE	EPAC	Fri, Apr 26, 2019	25.48	25.91	25.33	25.86
4718	NYSE	EPAC	Thu, Apr 25, 2019	25.89	25.89	25.26	25.38
4717	NYSE	EPAC	Wed, Apr 24, 2019	25.94	26.21	25.83	26.03
4716	NYSE	EPAC	Tue, Apr 23, 2019	25.63	26.02	25.52	25.92
4715	NYSE	EPAC	Mon, Apr 22, 2019	25.89	25.89	25.48	25.67
4714	NYSE	EPAC	Thu, Apr 18, 2019	25.85	26.26	25.78	25.98
4713	NYSE	EPAC	Wed, Apr 17, 2019	25.81	25.97	25.64	25.87
4712	NYSE	EPAC	Tue, Apr 16, 2019	25.73	25.76	25.50	25.60
4711	NYSE	EPAC	Mon, Apr 15, 2019	25.80	25.80	25.45	25.59
4710	NYSE	EPAC	Fri, Apr 12, 2019	26.00	26.00	25.63	25.75
4709	NYSE	EPAC	Thu, Apr 11, 2019	25.78	25.98	25.61	25.76
4708	NYSE	EPAC	Wed, Apr 10, 2019	25.55	25.89	25.35	25.74
4707	NYSE	EPAC	Tue, Apr 9, 2019	25.53	25.62	25.35	25.41
4706	NYSE	EPAC	Mon, Apr 8, 2019	25.66	25.77	25.48	25.74
4705	NYSE	EPAC	Fri, Apr 5, 2019	25.75	25.89	25.63	25.69
4704	NYSE	EPAC	Thu, Apr 4, 2019	25.21	25.77	25.21	25.69
4703	NYSE	EPAC	Wed, Apr 3, 2019	25.31	25.47	25.06	25.25
4702	NYSE	EPAC	Tue, Apr 2, 2019	25.13	25.21	24.84	25.12
4701	NYSE	EPAC	Mon, Apr 1, 2019	24.61	25.12	24.61	25.10
4700	NYSE	EPAC	Fri, Mar 29, 2019	24.55	24.60	24.13	24.37
4699	NYSE	EPAC	Thu, Mar 28, 2019	24.29	24.67	23.92	24.28
4698	NYSE	EPAC	Wed, Mar 27, 2019	23.66	24.35	23.56	24.26
4697	NYSE	EPAC	Tue, Mar 26, 2019	24.05	24.13	23.48	23.66
4696	NYSE	EPAC	Mon, Mar 25, 2019	23.54	24.07	23.30	23.71
4695	NYSE	EPAC	Fri, Mar 22, 2019	24.34	24.34	23.48	23.49
4694	NYSE	EPAC	Thu, Mar 21, 2019	25.24	25.73	24.07	24.16
4693	NYSE	EPAC	Wed, Mar 20, 2019	25.16	25.95	24.88	25.69
4692	NYSE	EPAC	Tue, Mar 19, 2019	25.35	25.45	25.09	25.17
4691	NYSE	EPAC	Mon, Mar 18, 2019	24.88	25.11	24.74	25.06
4690	NYSE	EPAC	Fri, Mar 15, 2019	24.35	25.16	24.35	24.79
4689	NYSE	EPAC	Thu, Mar 14, 2019	24.38	24.41	24.24	24.30
4688	NYSE	EPAC	Wed, Mar 13, 2019	24.65	24.88	24.39	24.41
4687	NYSE	EPAC	Tue, Mar 12, 2019	24.52	24.63	24.28	24.55
4686	NYSE	EPAC	Mon, Mar 11, 2019	23.73	24.52	23.71	24.49
4685	NYSE	EPAC	Fri, Mar 8, 2019	23.46	23.70	23.43	23.67
4684	NYSE	EPAC	Thu, Mar 7, 2019	24.09	24.09	23.61	23.68
4683	NYSE	EPAC	Wed, Mar 6, 2019	24.41	24.47	24.12	24.12
4682	NYSE	EPAC	Tue, Mar 5, 2019	24.57	24.67	24.37	24.41
4681	NYSE	EPAC	Mon, Mar 4, 2019	24.60	24.70	24.27	24.47
4680	NYSE	EPAC	Fri, Mar 1, 2019	24.65	24.75	24.32	24.49
4679	NYSE	EPAC	Thu, Feb 28, 2019	24.49	25.00	24.19	24.45
4678	NYSE	EPAC	Wed, Feb 27, 2019	24.38	24.58	24.25	24.43
4677	NYSE	EPAC	Tue, Feb 26, 2019	24.80	24.83	24.48	24.48
4676	NYSE	EPAC	Mon, Feb 25, 2019	25.03	25.21	24.78	24.80
4675	NYSE	EPAC	Fri, Feb 22, 2019	24.78	24.95	24.72	24.91
4674	NYSE	EPAC	Thu, Feb 21, 2019	24.59	24.79	24.39	24.66
4673	NYSE	EPAC	Wed, Feb 20, 2019	24.35	24.81	24.23	24.73
4672	NYSE	EPAC	Tue, Feb 19, 2019	24.27	24.57	24.16	24.36
4671	NYSE	EPAC	Fri, Feb 15, 2019	24.05	24.48	23.99	24.46
4670	NYSE	EPAC	Thu, Feb 14, 2019	23.66	24.18	23.66	23.82
4669	NYSE	EPAC	Wed, Feb 13, 2019	24.08	24.46	23.79	23.86
4668	NYSE	EPAC	Tue, Feb 12, 2019	23.03	23.93	23.03	23.90
4667	NYSE	EPAC	Mon, Feb 11, 2019	22.60	22.79	22.40	22.78
4666	NYSE	EPAC	Fri, Feb 8, 2019	22.61	22.78	22.32	22.58
4665	NYSE	EPAC	Thu, Feb 7, 2019	23.08	23.15	22.47	22.78
4664	NYSE	EPAC	Wed, Feb 6, 2019	23.32	23.50	23.19	23.30
4663	NYSE	EPAC	Tue, Feb 5, 2019	23.20	23.42	23.06	23.37
4662	NYSE	EPAC	Mon, Feb 4, 2019	22.86	23.15	22.68	23.15
4661	NYSE	EPAC	Fri, Feb 1, 2019	22.94	23.14	22.73	22.94
4660	NYSE	EPAC	Thu, Jan 31, 2019	22.54	22.96	22.41	22.89
4659	NYSE	EPAC	Wed, Jan 30, 2019	22.48	22.78	22.28	22.54
4658	NYSE	EPAC	Tue, Jan 29, 2019	22.14	22.31	21.97	22.26
4657	NYSE	EPAC	Mon, Jan 28, 2019	22.71	22.71	21.95	22.11
4656	NYSE	EPAC	Fri, Jan 25, 2019	22.30	22.39	22.12	22.28
4655	NYSE	EPAC	Thu, Jan 24, 2019	21.92	22.74	21.64	22.05
4654	NYSE	EPAC	Wed, Jan 23, 2019	22.29	22.34	21.62	21.90
4653	NYSE	EPAC	Tue, Jan 22, 2019	22.55	22.55	21.99	22.11
4652	NYSE	EPAC	Fri, Jan 18, 2019	22.76	22.90	22.35	22.73
4651	NYSE	EPAC	Thu, Jan 17, 2019	21.87	22.70	21.87	22.60
4650	NYSE	EPAC	Wed, Jan 16, 2019	21.92	22.23	21.88	22.00
4649	NYSE	EPAC	Tue, Jan 15, 2019	21.97	22.14	21.49	21.90
4648	NYSE	EPAC	Mon, Jan 14, 2019	22.02	22.24	21.78	21.97
4647	NYSE	EPAC	Fri, Jan 11, 2019	21.90	22.25	21.71	22.20
4646	NYSE	EPAC	Thu, Jan 10, 2019	22.03	22.26	21.84	22.16
4645	NYSE	EPAC	Wed, Jan 9, 2019	22.19	22.52	22.18	22.32
4644	NYSE	EPAC	Tue, Jan 8, 2019	22.00	22.27	21.68	21.96
4643	NYSE	EPAC	Mon, Jan 7, 2019	21.25	21.77	21.10	21.74
4642	NYSE	EPAC	Fri, Jan 4, 2019	20.97	21.33	20.87	21.26
4641	NYSE	EPAC	Thu, Jan 3, 2019	20.73	21.05	20.41	20.56
4640	NYSE	EPAC	Wed, Jan 2, 2019	20.55	21.22	20.49	21.05
4639	NYSE	EPAC	Mon, Dec 31, 2018	20.78	21.03	20.58	20.99
4638	NYSE	EPAC	Fri, Dec 28, 2018	20.96	21.05	20.29	20.64
4637	NYSE	EPAC	Thu, Dec 27, 2018	20.12	20.87	19.89	20.85
4636	NYSE	EPAC	Wed, Dec 26, 2018	19.56	20.61	19.17	20.58
4635	NYSE	EPAC	Mon, Dec 24, 2018	19.78	19.96	19.30	19.36
4634	NYSE	EPAC	Fri, Dec 21, 2018	20.35	20.40	19.66	19.77
4633	NYSE	EPAC	Thu, Dec 20, 2018	21.46	23.60	19.07	20.57
4632	NYSE	EPAC	Wed, Dec 19, 2018	23.89	24.46	22.97	23.16
4631	NYSE	EPAC	Tue, Dec 18, 2018	23.61	24.05	23.50	23.71
4630	NYSE	EPAC	Mon, Dec 17, 2018	23.17	23.69	23.01	23.35
4629	NYSE	EPAC	Fri, Dec 14, 2018	22.89	23.91	22.75	23.20
4628	NYSE	EPAC	Thu, Dec 13, 2018	23.41	23.58	23.17	23.23
4627	NYSE	EPAC	Wed, Dec 12, 2018	23.28	23.66	23.15	23.24
4626	NYSE	EPAC	Tue, Dec 11, 2018	23.44	23.56	22.76	22.86
4625	NYSE	EPAC	Mon, Dec 10, 2018	23.34	23.55	22.82	22.98
4624	NYSE	EPAC	Fri, Dec 7, 2018	24.19	24.51	23.27	23.36
4623	NYSE	EPAC	Thu, Dec 6, 2018	23.74	24.07	23.22	23.99
4622	NYSE	EPAC	Tue, Dec 4, 2018	26.08	26.22	24.09	24.17
4621	NYSE	EPAC	Mon, Dec 3, 2018	25.99	26.36	25.79	26.26
4620	NYSE	EPAC	Fri, Nov 30, 2018	24.98	25.66	24.91	25.60
4619	NYSE	EPAC	Thu, Nov 29, 2018	25.23	25.50	24.92	25.10
4618	NYSE	EPAC	Wed, Nov 28, 2018	25.11	25.38	24.75	25.32
4617	NYSE	EPAC	Tue, Nov 27, 2018	25.09	25.28	24.88	24.94
4616	NYSE	EPAC	Mon, Nov 26, 2018	25.20	25.35	24.90	25.18
4615	NYSE	EPAC	Fri, Nov 23, 2018	24.88	25.15	24.62	24.94
4614	NYSE	EPAC	Wed, Nov 21, 2018	25.22	25.61	25.17	25.23
4613	NYSE	EPAC	Tue, Nov 20, 2018	24.82	25.48	24.68	25.10
4612	NYSE	EPAC	Mon, Nov 19, 2018	25.52	25.73	25.11	25.19
4611	NYSE	EPAC	Fri, Nov 16, 2018	25.21	25.86	25.17	25.67
4610	NYSE	EPAC	Thu, Nov 15, 2018	24.24	25.62	24.24	25.35
4609	NYSE	EPAC	Wed, Nov 14, 2018	25.00	25.21	24.37	24.51
4608	NYSE	EPAC	Tue, Nov 13, 2018	25.07	25.33	24.62	24.74
4607	NYSE	EPAC	Mon, Nov 12, 2018	25.50	25.50	24.84	25.03
4606	NYSE	EPAC	Fri, Nov 9, 2018	25.68	25.96	25.06	25.49
4605	NYSE	EPAC	Thu, Nov 8, 2018	26.17	26.27	25.78	25.90
4604	NYSE	EPAC	Wed, Nov 7, 2018	25.61	26.28	25.28	26.25
4603	NYSE	EPAC	Tue, Nov 6, 2018	24.62	25.53	24.55	25.52
4602	NYSE	EPAC	Mon, Nov 5, 2018	24.65	24.88	24.29	24.74
4601	NYSE	EPAC	Fri, Nov 2, 2018	24.67	24.92	24.48	24.55
4600	NYSE	EPAC	Thu, Nov 1, 2018	24.04	24.65	24.00	24.53
4599	NYSE	EPAC	Wed, Oct 31, 2018	24.34	24.44	23.80	23.85
4598	NYSE	EPAC	Tue, Oct 30, 2018	23.11	24.02	23.11	23.97
4597	NYSE	EPAC	Mon, Oct 29, 2018	23.76	23.97	22.86	23.18
4596	NYSE	EPAC	Fri, Oct 26, 2018	23.23	23.82	22.89	23.34
4595	NYSE	EPAC	Thu, Oct 25, 2018	23.27	23.71	23.27	23.55
4594	NYSE	EPAC	Wed, Oct 24, 2018	24.00	24.35	23.08	23.08
4593	NYSE	EPAC	Tue, Oct 23, 2018	23.77	24.33	23.54	24.02
4592	NYSE	EPAC	Mon, Oct 22, 2018	23.89	24.36	23.82	24.29
4591	NYSE	EPAC	Fri, Oct 19, 2018	24.14	24.41	23.81	23.85
4590	NYSE	EPAC	Thu, Oct 18, 2018	24.89	25.07	24.28	24.32
4589	NYSE	EPAC	Wed, Oct 17, 2018	25.09	25.16	24.75	25.05
4588	NYSE	EPAC	Tue, Oct 16, 2018	24.73	25.22	24.44	25.20
4587	NYSE	EPAC	Mon, Oct 15, 2018	24.60	25.05	24.44	24.62
4586	NYSE	EPAC	Fri, Oct 12, 2018	25.11	25.11	24.52	24.72
4585	NYSE	EPAC	Thu, Oct 11, 2018	25.07	25.59	24.68	24.69
4584	NYSE	EPAC	Wed, Oct 10, 2018	26.56	26.56	25.29	25.30
4583	NYSE	EPAC	Tue, Oct 9, 2018	27.31	27.54	26.65	26.66
4582	NYSE	EPAC	Mon, Oct 8, 2018	27.38	27.55	27.20	27.42
4581	NYSE	EPAC	Fri, Oct 5, 2018	27.75	27.97	27.29	27.50
4580	NYSE	EPAC	Thu, Oct 4, 2018	27.80	28.10	27.61	27.76
4579	NYSE	EPAC	Wed, Oct 3, 2018	27.78	28.03	27.71	27.98
4578	NYSE	EPAC	Tue, Oct 2, 2018	27.94	28.11	27.66	27.75
4577	NYSE	EPAC	Mon, Oct 1, 2018	28.17	28.48	27.68	27.80
4576	NYSE	EPAC	Fri, Sep 28, 2018	27.65	28.20	27.31	27.90
4575	NYSE	EPAC	Thu, Sep 27, 2018	27.50	28.65	27.00	27.80
4574	NYSE	EPAC	Wed, Sep 26, 2018	28.30	28.75	27.00	27.56
4573	NYSE	EPAC	Tue, Sep 25, 2018	29.60	29.80	29.35	29.75
4572	NYSE	EPAC	Mon, Sep 24, 2018	29.90	29.90	29.50	29.55
4571	NYSE	EPAC	Fri, Sep 21, 2018	30.55	31.00	29.70	29.80
4570	NYSE	EPAC	Thu, Sep 20, 2018	30.30	30.75	30.13	30.60
4569	NYSE	EPAC	Wed, Sep 19, 2018	30.05	30.35	29.98	30.20
4568	NYSE	EPAC	Tue, Sep 18, 2018	30.05	30.20	29.80	30.15
4567	NYSE	EPAC	Mon, Sep 17, 2018	29.55	30.13	29.53	29.90
4566	NYSE	EPAC	Fri, Sep 14, 2018	28.95	29.55	28.95	29.50
4565	NYSE	EPAC	Thu, Sep 13, 2018	29.30	29.45	28.95	28.95
4564	NYSE	EPAC	Wed, Sep 12, 2018	29.45	29.50	29.10	29.10
4563	NYSE	EPAC	Tue, Sep 11, 2018	29.75	29.75	29.35	29.50
4562	NYSE	EPAC	Mon, Sep 10, 2018	29.75	30.10	29.70	29.75
4561	NYSE	EPAC	Fri, Sep 7, 2018	29.65	29.85	29.43	29.65
4560	NYSE	EPAC	Thu, Sep 6, 2018	29.65	29.85	29.50	29.75
4559	NYSE	EPAC	Wed, Sep 5, 2018	29.25	29.70	29.05	29.60
4558	NYSE	EPAC	Tue, Sep 4, 2018	29.45	29.45	28.95	29.25
4557	NYSE	EPAC	Fri, Aug 31, 2018	29.20	29.50	29.00	29.45
4556	NYSE	EPAC	Thu, Aug 30, 2018	29.15	29.40	29.05	29.30
4555	NYSE	EPAC	Wed, Aug 29, 2018	29.25	29.38	29.10	29.25
4554	NYSE	EPAC	Tue, Aug 28, 2018	29.45	29.50	29.15	29.25
4553	NYSE	EPAC	Mon, Aug 27, 2018	29.25	29.60	29.25	29.40
4552	NYSE	EPAC	Fri, Aug 24, 2018	29.45	29.45	28.98	29.10
4551	NYSE	EPAC	Thu, Aug 23, 2018	29.60	29.80	29.30	29.35
4550	NYSE	EPAC	Wed, Aug 22, 2018	29.40	29.70	29.25	29.60
4549	NYSE	EPAC	Tue, Aug 21, 2018	29.25	29.50	29.10	29.45
4548	NYSE	EPAC	Mon, Aug 20, 2018	29.15	29.45	29.05	29.10
4547	NYSE	EPAC	Fri, Aug 17, 2018	28.90	29.25	28.90	29.15
4546	NYSE	EPAC	Thu, Aug 16, 2018	28.60	29.10	28.60	28.90
4545	NYSE	EPAC	Wed, Aug 15, 2018	28.55	28.70	28.40	28.45
4544	NYSE	EPAC	Tue, Aug 14, 2018	28.30	28.85	28.30	28.70
4543	NYSE	EPAC	Mon, Aug 13, 2018	28.20	28.38	27.88	28.20
4542	NYSE	EPAC	Fri, Aug 10, 2018	28.15	28.40	27.90	28.20
4541	NYSE	EPAC	Thu, Aug 9, 2018	27.95	28.35	27.95	28.25
4540	NYSE	EPAC	Wed, Aug 8, 2018	28.05	28.10	27.70	28.00
4539	NYSE	EPAC	Tue, Aug 7, 2018	28.25	28.55	27.98	28.10
4538	NYSE	EPAC	Mon, Aug 6, 2018	28.55	28.60	28.08	28.10
4537	NYSE	EPAC	Fri, Aug 3, 2018	28.45	28.70	28.18	28.50
4536	NYSE	EPAC	Thu, Aug 2, 2018	28.00	28.50	27.51	28.45
4535	NYSE	EPAC	Wed, Aug 1, 2018	28.55	28.65	28.03	28.25
4534	NYSE	EPAC	Tue, Jul 31, 2018	27.95	28.55	27.85	28.55
4533	NYSE	EPAC	Mon, Jul 30, 2018	27.95	28.25	27.70	27.75
4532	NYSE	EPAC	Fri, Jul 27, 2018	28.45	28.55	27.80	27.95
4531	NYSE	EPAC	Thu, Jul 26, 2018	28.20	28.80	28.15	28.45
4530	NYSE	EPAC	Wed, Jul 25, 2018	27.60	28.30	27.50	28.20
4529	NYSE	EPAC	Tue, Jul 24, 2018	27.70	27.97	27.51	27.60
4528	NYSE	EPAC	Mon, Jul 23, 2018	27.80	28.10	27.35	27.60
4527	NYSE	EPAC	Fri, Jul 20, 2018	28.00	28.30	27.90	28.00
4526	NYSE	EPAC	Thu, Jul 19, 2018	28.05	28.20	27.85	28.05
4525	NYSE	EPAC	Wed, Jul 18, 2018	28.10	28.25	27.75	28.10
4524	NYSE	EPAC	Tue, Jul 17, 2018	27.85	28.20	27.75	28.10
4523	NYSE	EPAC	Mon, Jul 16, 2018	28.35	28.65	27.85	27.90
4522	NYSE	EPAC	Fri, Jul 13, 2018	27.60	28.40	27.56	28.35
4521	NYSE	EPAC	Thu, Jul 12, 2018	28.15	28.20	27.58	27.65
4520	NYSE	EPAC	Wed, Jul 11, 2018	28.50	28.85	27.83	27.85
4519	NYSE	EPAC	Tue, Jul 10, 2018	29.10	29.35	28.60	28.80
4518	NYSE	EPAC	Mon, Jul 9, 2018	29.50	29.70	29.05	29.10
4517	NYSE	EPAC	Fri, Jul 6, 2018	29.30	29.45	28.90	29.45
4516	NYSE	EPAC	Thu, Jul 5, 2018	29.15	29.25	28.90	29.25
4515	NYSE	EPAC	Tue, Jul 3, 2018	29.10	29.43	29.00	29.00
4514	NYSE	EPAC	Mon, Jul 2, 2018	29.15	29.40	28.75	29.00
4513	NYSE	EPAC	Fri, Jun 29, 2018	29.40	29.50	29.15	29.35
4512	NYSE	EPAC	Thu, Jun 28, 2018	29.05	29.55	28.95	29.25
4511	NYSE	EPAC	Wed, Jun 27, 2018	29.20	29.45	28.85	28.95
4510	NYSE	EPAC	Tue, Jun 26, 2018	29.50	29.65	29.00	29.05
4509	NYSE	EPAC	Mon, Jun 25, 2018	29.70	29.70	29.03	29.30
4508	NYSE	EPAC	Fri, Jun 22, 2018	29.80	30.05	29.38	29.75
4507	NYSE	EPAC	Thu, Jun 21, 2018	29.05	29.60	28.55	29.50
4506	NYSE	EPAC	Wed, Jun 20, 2018	26.00	30.00	26.00	29.05
4505	NYSE	EPAC	Tue, Jun 19, 2018	25.70	25.95	25.33	25.95
4504	NYSE	EPAC	Mon, Jun 18, 2018	25.75	26.00	25.65	25.90
4503	NYSE	EPAC	Fri, Jun 15, 2018	25.75	25.95	25.53	25.90
4502	NYSE	EPAC	Thu, Jun 14, 2018	25.80	26.03	25.65	25.90
4501	NYSE	EPAC	Wed, Jun 13, 2018	25.75	25.80	25.50	25.80
4500	NYSE	EPAC	Tue, Jun 12, 2018	26.05	26.15	25.73	25.75
4499	NYSE	EPAC	Mon, Jun 11, 2018	25.45	26.13	25.43	26.05
4498	NYSE	EPAC	Fri, Jun 8, 2018	25.10	25.43	24.95	25.40
4497	NYSE	EPAC	Thu, Jun 7, 2018	24.75	25.35	24.73	25.10
4496	NYSE	EPAC	Wed, Jun 6, 2018	24.60	24.75	24.35	24.70
4495	NYSE	EPAC	Tue, Jun 5, 2018	24.10	24.65	24.05	24.65
4494	NYSE	EPAC	Mon, Jun 4, 2018	23.65	24.15	23.45	24.10
4493	NYSE	EPAC	Fri, Jun 1, 2018	23.55	23.75	23.45	23.55
4492	NYSE	EPAC	Thu, May 31, 2018	24.05	24.08	23.35	23.35
4491	NYSE	EPAC	Wed, May 30, 2018	24.35	24.50	24.05	24.05
4490	NYSE	EPAC	Tue, May 29, 2018	24.60	24.90	24.05	24.20
4489	NYSE	EPAC	Fri, May 25, 2018	24.90	25.05	24.55	24.80
4488	NYSE	EPAC	Thu, May 24, 2018	24.85	25.05	24.80	25.00
4487	NYSE	EPAC	Wed, May 23, 2018	24.80	25.10	24.61	24.95
4486	NYSE	EPAC	Tue, May 22, 2018	25.15	25.30	24.85	24.90
4485	NYSE	EPAC	Mon, May 21, 2018	24.75	25.35	24.75	25.05
4484	NYSE	EPAC	Fri, May 18, 2018	24.75	24.75	24.53	24.55
4483	NYSE	EPAC	Thu, May 17, 2018	24.50	24.70	24.45	24.65
4482	NYSE	EPAC	Wed, May 16, 2018	24.30	24.60	24.15	24.45
4481	NYSE	EPAC	Tue, May 15, 2018	23.95	24.35	23.90	24.25
4480	NYSE	EPAC	Mon, May 14, 2018	23.90	24.15	23.73	24.10
4479	NYSE	EPAC	Fri, May 11, 2018	23.85	23.90	23.60	23.80
4478	NYSE	EPAC	Thu, May 10, 2018	24.10	24.10	23.68	23.80
4477	NYSE	EPAC	Wed, May 9, 2018	23.80	24.15	23.58	24.10
4476	NYSE	EPAC	Tue, May 8, 2018	24.05	24.15	23.65	23.80
4475	NYSE	EPAC	Mon, May 7, 2018	23.50	24.25	23.50	24.00
4474	NYSE	EPAC	Fri, May 4, 2018	22.95	23.60	22.90	23.45
4473	NYSE	EPAC	Thu, May 3, 2018	22.95	23.20	22.55	23.15
4472	NYSE	EPAC	Wed, May 2, 2018	23.15	23.35	22.90	23.05
4471	NYSE	EPAC	Tue, May 1, 2018	23.45	23.45	22.80	23.25
4470	NYSE	EPAC	Mon, Apr 30, 2018	23.55	23.90	23.40	23.55
4469	NYSE	EPAC	Fri, Apr 27, 2018	23.35	23.55	23.25	23.50
4468	NYSE	EPAC	Thu, Apr 26, 2018	23.45	23.45	23.00	23.35
4467	NYSE	EPAC	Wed, Apr 25, 2018	23.80	23.85	23.20	23.35
4466	NYSE	EPAC	Tue, Apr 24, 2018	24.10	24.40	23.33	23.75
4465	NYSE	EPAC	Mon, Apr 23, 2018	24.55	24.70	23.85	23.90
4464	NYSE	EPAC	Fri, Apr 20, 2018	24.40	24.58	24.15	24.50
4463	NYSE	EPAC	Thu, Apr 19, 2018	24.20	24.65	24.20	24.50
4462	NYSE	EPAC	Wed, Apr 18, 2018	24.00	24.45	24.00	24.25
4461	NYSE	EPAC	Tue, Apr 17, 2018	23.95	24.18	23.83	23.85
4460	NYSE	EPAC	Mon, Apr 16, 2018	23.65	23.90	23.35	23.80
4459	NYSE	EPAC	Fri, Apr 13, 2018	23.70	23.70	23.33	23.45
4458	NYSE	EPAC	Thu, Apr 12, 2018	23.45	23.60	23.35	23.55
4457	NYSE	EPAC	Wed, Apr 11, 2018	23.10	23.45	23.00	23.35
4456	NYSE	EPAC	Tue, Apr 10, 2018	22.95	23.35	22.93	23.20
4455	NYSE	EPAC	Mon, Apr 9, 2018	22.95	23.05	22.50	22.50
4454	NYSE	EPAC	Fri, Apr 6, 2018	23.30	23.50	22.50	22.75
4453	NYSE	EPAC	Thu, Apr 5, 2018	23.25	23.63	23.00	23.60
4452	NYSE	EPAC	Wed, Apr 4, 2018	22.20	23.10	22.03	23.05
4451	NYSE	EPAC	Tue, Apr 3, 2018	22.95	22.95	22.30	22.60
4450	NYSE	EPAC	Mon, Apr 2, 2018	23.20	23.25	22.48	22.80
4449	NYSE	EPAC	Thu, Mar 29, 2018	22.95	23.50	22.90	23.25
4448	NYSE	EPAC	Wed, Mar 28, 2018	22.60	22.95	22.50	22.80
4447	NYSE	EPAC	Tue, Mar 27, 2018	23.20	23.25	22.60	22.65
4446	NYSE	EPAC	Mon, Mar 26, 2018	22.75	23.15	22.45	23.05
4445	NYSE	EPAC	Fri, Mar 23, 2018	22.60	23.03	22.40	22.40
4444	NYSE	EPAC	Thu, Mar 22, 2018	22.10	23.25	22.05	22.50
4443	NYSE	EPAC	Wed, Mar 21, 2018	22.50	23.10	21.50	22.80
4442	NYSE	EPAC	Tue, Mar 20, 2018	23.35	24.00	23.35	23.70
4441	NYSE	EPAC	Mon, Mar 19, 2018	23.55	23.65	23.00	23.40
4440	NYSE	EPAC	Fri, Mar 16, 2018	23.35	23.78	23.15	23.65
4439	NYSE	EPAC	Thu, Mar 15, 2018	23.40	23.50	23.15	23.35
4438	NYSE	EPAC	Wed, Mar 14, 2018	23.75	23.75	23.15	23.30
4437	NYSE	EPAC	Tue, Mar 13, 2018	23.85	24.00	23.55	23.60
4436	NYSE	EPAC	Mon, Mar 12, 2018	24.00	24.30	23.63	23.70
4435	NYSE	EPAC	Fri, Mar 9, 2018	23.55	24.00	23.40	23.90
4434	NYSE	EPAC	Thu, Mar 8, 2018	23.55	23.65	23.00	23.35
4433	NYSE	EPAC	Wed, Mar 7, 2018	22.90	23.65	22.90	23.45
4432	NYSE	EPAC	Tue, Mar 6, 2018	22.60	23.20	22.45	23.15
4431	NYSE	EPAC	Mon, Mar 5, 2018	21.95	22.60	21.95	22.50
4430	NYSE	EPAC	Fri, Mar 2, 2018	21.90	22.30	21.68	22.05
4429	NYSE	EPAC	Thu, Mar 1, 2018	22.70	22.80	21.93	22.05
4428	NYSE	EPAC	Wed, Feb 28, 2018	23.70	23.70	22.70	22.70
4427	NYSE	EPAC	Tue, Feb 27, 2018	24.10	24.33	23.50	23.55
4426	NYSE	EPAC	Mon, Feb 26, 2018	24.15	24.25	23.75	24.15
4425	NYSE	EPAC	Fri, Feb 23, 2018	24.40	24.40	24.05	24.10
4424	NYSE	EPAC	Thu, Feb 22, 2018	24.35	24.63	24.15	24.15
4423	NYSE	EPAC	Wed, Feb 21, 2018	24.10	24.44	23.90	24.20
4422	NYSE	EPAC	Tue, Feb 20, 2018	23.90	24.45	23.90	24.05
4421	NYSE	EPAC	Fri, Feb 16, 2018	23.95	24.30	23.85	24.00
4420	NYSE	EPAC	Thu, Feb 15, 2018	23.90	24.10	23.65	24.00
4419	NYSE	EPAC	Wed, Feb 14, 2018	23.05	23.80	23.05	23.75
4418	NYSE	EPAC	Tue, Feb 13, 2018	23.05	23.50	23.05	23.30
4417	NYSE	EPAC	Mon, Feb 12, 2018	22.95	23.53	22.75	23.30
4416	NYSE	EPAC	Fri, Feb 9, 2018	23.05	23.28	22.45	22.85
4415	NYSE	EPAC	Thu, Feb 8, 2018	23.25	23.25	22.70	22.80
4414	NYSE	EPAC	Wed, Feb 7, 2018	23.10	23.55	23.10	23.25
4413	NYSE	EPAC	Tue, Feb 6, 2018	22.15	23.40	22.10	23.25
4412	NYSE	EPAC	Mon, Feb 5, 2018	23.80	24.15	22.43	22.50
4411	NYSE	EPAC	Fri, Feb 2, 2018	24.30	24.30	23.85	24.00
4410	NYSE	EPAC	Thu, Feb 1, 2018	24.60	24.80	24.45	24.55
4409	NYSE	EPAC	Wed, Jan 31, 2018	25.10	25.20	24.55	24.75
4408	NYSE	EPAC	Tue, Jan 30, 2018	25.60	25.68	24.90	25.05
4407	NYSE	EPAC	Mon, Jan 29, 2018	26.15	26.35	25.85	25.85
4406	NYSE	EPAC	Fri, Jan 26, 2018	26.30	26.30	26.00	26.20
4405	NYSE	EPAC	Thu, Jan 25, 2018	26.10	26.15	25.83	26.15
4404	NYSE	EPAC	Wed, Jan 24, 2018	26.25	26.25	25.75	25.95
4403	NYSE	EPAC	Tue, Jan 23, 2018	26.10	26.15	25.70	26.10
4402	NYSE	EPAC	Mon, Jan 22, 2018	25.85	26.25	25.60	26.15
4401	NYSE	EPAC	Fri, Jan 19, 2018	25.60	26.05	25.55	26.00
4400	NYSE	EPAC	Thu, Jan 18, 2018	25.30	25.75	25.25	25.65
4399	NYSE	EPAC	Wed, Jan 17, 2018	25.65	25.68	25.20	25.40
4398	NYSE	EPAC	Tue, Jan 16, 2018	25.55	26.15	25.35	25.55
4397	NYSE	EPAC	Fri, Jan 12, 2018	25.70	25.73	25.23	25.45
4396	NYSE	EPAC	Thu, Jan 11, 2018	24.95	25.68	24.95	25.60
4395	NYSE	EPAC	Wed, Jan 10, 2018	25.25	25.28	24.85	24.95
4394	NYSE	EPAC	Tue, Jan 9, 2018	25.55	25.60	25.30	25.40
4393	NYSE	EPAC	Mon, Jan 8, 2018	25.55	25.65	25.25	25.50
4392	NYSE	EPAC	Fri, Jan 5, 2018	25.55	25.80	25.45	25.60
4391	NYSE	EPAC	Thu, Jan 4, 2018	25.30	25.70	25.30	25.55
4390	NYSE	EPAC	Wed, Jan 3, 2018	24.95	25.30	24.90	25.25
4389	NYSE	EPAC	Tue, Jan 2, 2018	25.50	25.70	24.93	25.05
4388	NYSE	EPAC	Fri, Dec 29, 2017	25.75	25.80	25.30	25.30
4387	NYSE	EPAC	Thu, Dec 28, 2017	25.10	25.80	24.95	25.80
4386	NYSE	EPAC	Wed, Dec 27, 2017	25.05	25.10	24.50	25.00
4385	NYSE	EPAC	Tue, Dec 26, 2017	24.55	25.20	24.40	25.10
4384	NYSE	EPAC	Fri, Dec 22, 2017	24.50	24.70	24.30	24.60
4383	NYSE	EPAC	Thu, Dec 21, 2017	25.45	25.45	24.45	24.45
4382	NYSE	EPAC	Wed, Dec 20, 2017	27.50	27.50	25.60	25.70
4381	NYSE	EPAC	Tue, Dec 19, 2017	27.40	27.95	27.40	27.50
4380	NYSE	EPAC	Mon, Dec 18, 2017	26.30	27.25	26.28	27.25
4379	NYSE	EPAC	Fri, Dec 15, 2017	25.55	26.15	25.55	26.05
4378	NYSE	EPAC	Thu, Dec 14, 2017	26.15	26.25	25.35	25.40
4377	NYSE	EPAC	Wed, Dec 13, 2017	26.00	26.35	25.95	26.15
4376	NYSE	EPAC	Tue, Dec 12, 2017	26.00	26.10	25.85	26.00
4375	NYSE	EPAC	Mon, Dec 11, 2017	26.35	26.45	25.85	26.00
4374	NYSE	EPAC	Fri, Dec 8, 2017	26.00	26.35	25.85	26.30
4373	NYSE	EPAC	Thu, Dec 7, 2017	26.20	26.30	25.65	25.70
4372	NYSE	EPAC	Wed, Dec 6, 2017	26.30	26.60	26.15	25.70
4371	NYSE	EPAC	Tue, Dec 5, 2017	26.95	27.03	26.33	26.35
4370	NYSE	EPAC	Mon, Dec 4, 2017	26.95	27.50	26.89	26.95
4369	NYSE	EPAC	Fri, Dec 1, 2017	26.35	26.70	25.70	26.65
4368	NYSE	EPAC	Thu, Nov 30, 2017	26.40	26.50	26.18	26.40
4367	NYSE	EPAC	Wed, Nov 29, 2017	25.95	26.40	25.95	26.25
4366	NYSE	EPAC	Tue, Nov 28, 2017	25.35	25.99	25.20	25.90
4365	NYSE	EPAC	Mon, Nov 27, 2017	25.50	25.65	25.20	25.35
4364	NYSE	EPAC	Fri, Nov 24, 2017	25.65	25.65	25.30	25.50
4363	NYSE	EPAC	Wed, Nov 22, 2017	25.95	25.95	25.55	25.55
4362	NYSE	EPAC	Tue, Nov 21, 2017	25.45	25.80	25.35	25.80
4361	NYSE	EPAC	Mon, Nov 20, 2017	25.35	25.80	25.13	25.35
4360	NYSE	EPAC	Fri, Nov 17, 2017	24.95	25.45	24.95	25.35
4359	NYSE	EPAC	Thu, Nov 16, 2017	24.45	25.25	24.35	25.15
4358	NYSE	EPAC	Wed, Nov 15, 2017	24.65	24.70	24.25	24.30
4357	NYSE	EPAC	Tue, Nov 14, 2017	24.70	25.05	24.70	24.95
4356	NYSE	EPAC	Mon, Nov 13, 2017	24.50	24.90	24.50	24.80
4355	NYSE	EPAC	Fri, Nov 10, 2017	24.55	24.75	24.50	24.70
4354	NYSE	EPAC	Thu, Nov 9, 2017	24.90	24.90	24.25	24.60
4353	NYSE	EPAC	Wed, Nov 8, 2017	24.85	25.15	24.55	25.15
4352	NYSE	EPAC	Tue, Nov 7, 2017	25.65	25.65	24.95	25.00
4351	NYSE	EPAC	Mon, Nov 6, 2017	25.60	25.93	25.30	25.60
4350	NYSE	EPAC	Fri, Nov 3, 2017	25.80	25.85	25.55	25.55
4349	NYSE	EPAC	Thu, Nov 2, 2017	25.65	26.05	25.50	25.75
4348	NYSE	EPAC	Wed, Nov 1, 2017	25.75	25.75	25.33	25.65
4347	NYSE	EPAC	Tue, Oct 31, 2017	25.55	25.85	25.40	25.50
4346	NYSE	EPAC	Mon, Oct 30, 2017	25.80	25.98	25.13	25.35
4345	NYSE	EPAC	Fri, Oct 27, 2017	26.15	26.15	25.50	25.85
4344	NYSE	EPAC	Thu, Oct 26, 2017	26.10	26.25	25.80	26.15
4343	NYSE	EPAC	Wed, Oct 25, 2017	26.20	26.20	25.70	26.00
4342	NYSE	EPAC	Tue, Oct 24, 2017	26.35	26.40	26.14	26.15
4341	NYSE	EPAC	Mon, Oct 23, 2017	26.30	26.30	26.10	26.25
4340	NYSE	EPAC	Fri, Oct 20, 2017	26.20	26.40	26.10	26.25
4339	NYSE	EPAC	Thu, Oct 19, 2017	26.05	26.18	25.78	25.95
4338	NYSE	EPAC	Wed, Oct 18, 2017	26.05	26.28	25.98	26.15
4337	NYSE	EPAC	Tue, Oct 17, 2017	26.25	26.40	25.90	26.05
4336	NYSE	EPAC	Mon, Oct 16, 2017	26.45	26.70	26.00	26.25
4335	NYSE	EPAC	Fri, Oct 13, 2017	26.45	26.45	26.10	26.25
4334	NYSE	EPAC	Thu, Oct 12, 2017	26.05	26.30	26.05	26.15
4333	NYSE	EPAC	Wed, Oct 11, 2017	26.15	26.35	26.05	26.20
4332	NYSE	EPAC	Tue, Oct 10, 2017	26.55	26.70	26.03	26.10
4331	NYSE	EPAC	Mon, Oct 9, 2017	26.10	26.40	26.10	26.25
4330	NYSE	EPAC	Fri, Oct 6, 2017	25.80	26.15	25.75	26.10
4329	NYSE	EPAC	Thu, Oct 5, 2017	26.00	26.30	25.75	25.90
4328	NYSE	EPAC	Wed, Oct 4, 2017	25.85	26.00	25.65	25.90
4327	NYSE	EPAC	Tue, Oct 3, 2017	25.80	26.00	25.65	25.80
4326	NYSE	EPAC	Mon, Oct 2, 2017	25.60	25.90	25.40	25.70
4325	NYSE	EPAC	Fri, Sep 29, 2017	25.65	25.80	25.30	25.60
4324	NYSE	EPAC	Thu, Sep 28, 2017	25.20	26.20	25.00	25.65
4323	NYSE	EPAC	Wed, Sep 27, 2017	25.35	27.25	25.00	25.06
4322	NYSE	EPAC	Tue, Sep 26, 2017	27.00	27.10	26.70	26.85
4321	NYSE	EPAC	Mon, Sep 25, 2017	26.90	27.08	26.70	27.00
4320	NYSE	EPAC	Fri, Sep 22, 2017	26.70	26.95	26.65	26.85
4319	NYSE	EPAC	Thu, Sep 21, 2017	26.60	26.98	26.50	26.75
4318	NYSE	EPAC	Wed, Sep 20, 2017	26.50	27.00	26.40	26.55
4317	NYSE	EPAC	Tue, Sep 19, 2017	26.60	26.60	26.20	26.35
4316	NYSE	EPAC	Mon, Sep 18, 2017	26.15	26.68	25.95	26.60
4315	NYSE	EPAC	Fri, Sep 15, 2017	26.30	26.30	25.85	26.00
4314	NYSE	EPAC	Thu, Sep 14, 2017	25.85	26.13	25.66	26.05
4313	NYSE	EPAC	Wed, Sep 13, 2017	25.50	25.98	25.50	25.90
4312	NYSE	EPAC	Tue, Sep 12, 2017	24.90	25.55	24.90	25.50
4311	NYSE	EPAC	Mon, Sep 11, 2017	24.85	25.10	24.65	25.00
4310	NYSE	EPAC	Fri, Sep 8, 2017	24.45	24.75	24.35	24.65
4309	NYSE	EPAC	Thu, Sep 7, 2017	24.45	24.65	24.10	24.55
4308	NYSE	EPAC	Wed, Sep 6, 2017	24.50	24.65	24.40	24.40
4307	NYSE	EPAC	Tue, Sep 5, 2017	24.45	24.60	24.20	24.40
4306	NYSE	EPAC	Fri, Sep 1, 2017	24.15	24.55	24.10	24.45
4305	NYSE	EPAC	Thu, Aug 31, 2017	23.80	24.15	23.75	24.05
4304	NYSE	EPAC	Wed, Aug 30, 2017	23.15	23.75	23.05	23.65
4303	NYSE	EPAC	Tue, Aug 29, 2017	23.05	23.30	22.85	23.20
4302	NYSE	EPAC	Mon, Aug 28, 2017	23.25	23.40	23.00	23.30
4301	NYSE	EPAC	Fri, Aug 25, 2017	22.85	23.25	22.80	23.15
4300	NYSE	EPAC	Thu, Aug 24, 2017	22.65	22.85	22.40	22.75
4299	NYSE	EPAC	Wed, Aug 23, 2017	22.85	22.95	22.55	22.60
4298	NYSE	EPAC	Tue, Aug 22, 2017	22.45	23.10	22.45	23.00
4297	NYSE	EPAC	Mon, Aug 21, 2017	22.75	22.95	22.20	22.40
4296	NYSE	EPAC	Fri, Aug 18, 2017	22.90	23.30	22.80	23.00
4295	NYSE	EPAC	Thu, Aug 17, 2017	22.80	24.15	22.55	23.30
4294	NYSE	EPAC	Wed, Aug 16, 2017	23.15	23.32	22.85	22.90
4293	NYSE	EPAC	Tue, Aug 15, 2017	23.25	23.40	22.90	23.10
4292	NYSE	EPAC	Mon, Aug 14, 2017	23.15	23.40	23.10	23.25
4291	NYSE	EPAC	Fri, Aug 11, 2017	23.10	23.35	22.85	22.95
4290	NYSE	EPAC	Thu, Aug 10, 2017	23.90	24.10	23.20	23.25
4289	NYSE	EPAC	Wed, Aug 9, 2017	23.80	24.10	23.73	24.05
4288	NYSE	EPAC	Tue, Aug 8, 2017	24.05	24.50	23.85	23.95
4287	NYSE	EPAC	Mon, Aug 7, 2017	24.40	24.40	23.90	24.05
4286	NYSE	EPAC	Fri, Aug 4, 2017	24.10	24.48	24.00	24.40
4285	NYSE	EPAC	Thu, Aug 3, 2017	23.95	24.20	23.85	24.05
4284	NYSE	EPAC	Wed, Aug 2, 2017	24.20	24.35	23.80	23.95
4283	NYSE	EPAC	Tue, Aug 1, 2017	24.25	24.35	23.80	24.20
4282	NYSE	EPAC	Mon, Jul 31, 2017	24.15	24.25	23.80	24.20
4281	NYSE	EPAC	Fri, Jul 28, 2017	23.75	24.15	23.65	24.10
4280	NYSE	EPAC	Thu, Jul 27, 2017	23.95	24.00	23.60	23.90
4279	NYSE	EPAC	Wed, Jul 26, 2017	24.75	24.90	23.80	23.80
4278	NYSE	EPAC	Tue, Jul 25, 2017	24.35	24.83	24.20	24.75
4277	NYSE	EPAC	Mon, Jul 24, 2017	24.00	24.15	23.80	24.10
4276	NYSE	EPAC	Fri, Jul 21, 2017	24.50	24.50	23.95	24.05
4275	NYSE	EPAC	Thu, Jul 20, 2017	24.55	24.70	24.25	24.35
4274	NYSE	EPAC	Wed, Jul 19, 2017	24.00	24.60	24.00	24.55
4273	NYSE	EPAC	Tue, Jul 18, 2017	24.55	24.58	23.90	24.00
4272	NYSE	EPAC	Mon, Jul 17, 2017	24.50	24.78	24.45	24.60
4271	NYSE	EPAC	Fri, Jul 14, 2017	24.45	24.75	24.38	24.60
4270	NYSE	EPAC	Thu, Jul 13, 2017	25.00	25.00	24.28	24.40
4269	NYSE	EPAC	Wed, Jul 12, 2017	25.00	25.23	24.85	24.95
4268	NYSE	EPAC	Tue, Jul 11, 2017	24.60	24.95	24.45	24.90
4267	NYSE	EPAC	Mon, Jul 10, 2017	24.50	25.10	24.40	24.70
4266	NYSE	EPAC	Fri, Jul 7, 2017	24.25	24.75	24.20	24.55
4265	NYSE	EPAC	Thu, Jul 6, 2017	24.90	25.30	24.15	24.15
4264	NYSE	EPAC	Wed, Jul 5, 2017	24.80	25.10	24.55	25.00
4263	NYSE	EPAC	Mon, Jul 3, 2017	24.65	24.95	24.55	24.90
4262	NYSE	EPAC	Fri, Jun 30, 2017	24.30	24.65	24.20	24.60
4261	NYSE	EPAC	Thu, Jun 29, 2017	24.40	24.65	24.10	24.25
4260	NYSE	EPAC	Wed, Jun 28, 2017	23.80	24.40	23.75	24.40
4259	NYSE	EPAC	Tue, Jun 27, 2017	24.05	24.20	23.55	23.65
4258	NYSE	EPAC	Mon, Jun 26, 2017	24.15	24.25	23.58	24.05
4257	NYSE	EPAC	Fri, Jun 23, 2017	23.20	24.10	23.05	24.10
4256	NYSE	EPAC	Thu, Jun 22, 2017	22.60	23.60	21.70	23.05
4255	NYSE	EPAC	Wed, Jun 21, 2017	22.75	23.20	21.60	22.25
4254	NYSE	EPAC	Tue, Jun 20, 2017	23.95	24.15	22.90	23.20
4253	NYSE	EPAC	Mon, Jun 19, 2017	24.20	24.38	24.05	24.10
4252	NYSE	EPAC	Fri, Jun 16, 2017	23.85	23.90	23.65	23.90
4251	NYSE	EPAC	Thu, Jun 15, 2017	24.25	24.70	24.05	24.10
4250	NYSE	EPAC	Wed, Jun 14, 2017	25.15	25.15	24.15	24.60
4249	NYSE	EPAC	Tue, Jun 13, 2017	24.85	25.20	24.65	25.10
4248	NYSE	EPAC	Mon, Jun 12, 2017	25.00	25.25	24.80	24.90
4247	NYSE	EPAC	Fri, Jun 9, 2017	25.25	25.50	24.45	25.05
4246	NYSE	EPAC	Thu, Jun 8, 2017	26.55	27.28	26.35	27.20
4245	NYSE	EPAC	Wed, Jun 7, 2017	27.40	27.45	26.55	26.55
4244	NYSE	EPAC	Tue, Jun 6, 2017	27.10	27.63	26.75	27.40
4243	NYSE	EPAC	Mon, Jun 5, 2017	26.95	27.35	26.75	27.25
4242	NYSE	EPAC	Fri, Jun 2, 2017	26.60	27.25	26.60	27.00
4241	NYSE	EPAC	Thu, Jun 1, 2017	26.05	26.65	25.88	26.60
4240	NYSE	EPAC	Wed, May 31, 2017	25.60	26.00	25.43	25.95
4239	NYSE	EPAC	Tue, May 30, 2017	25.55	25.83	25.35	25.65
4238	NYSE	EPAC	Fri, May 26, 2017	25.50	25.70	25.40	25.60
4237	NYSE	EPAC	Thu, May 25, 2017	25.75	25.85	25.30	25.55
4236	NYSE	EPAC	Wed, May 24, 2017	25.70	26.08	25.60	25.65
4235	NYSE	EPAC	Tue, May 23, 2017	25.50	25.75	25.30	25.65
4234	NYSE	EPAC	Mon, May 22, 2017	25.50	25.65	25.35	25.50
4233	NYSE	EPAC	Fri, May 19, 2017	25.05	25.70	25.00	25.40
4232	NYSE	EPAC	Thu, May 18, 2017	24.95	25.10	24.75	24.95
4231	NYSE	EPAC	Wed, May 17, 2017	25.45	25.75	25.00	25.10
4230	NYSE	EPAC	Tue, May 16, 2017	26.10	26.15	25.65	26.05
4229	NYSE	EPAC	Mon, May 15, 2017	26.25	26.53	25.95	26.00
4228	NYSE	EPAC	Fri, May 12, 2017	26.75	26.85	26.05	26.05
4227	NYSE	EPAC	Thu, May 11, 2017	26.90	26.90	26.45	26.85
4226	NYSE	EPAC	Wed, May 10, 2017	27.35	27.50	26.98	27.00
4225	NYSE	EPAC	Tue, May 9, 2017	27.45	27.55	27.10	27.30
4224	NYSE	EPAC	Mon, May 8, 2017	27.50	27.70	27.30	27.35
4223	NYSE	EPAC	Fri, May 5, 2017	27.30	27.75	27.15	27.55
4222	NYSE	EPAC	Thu, May 4, 2017	27.30	27.38	27.05	27.25
4221	NYSE	EPAC	Wed, May 3, 2017	27.45	27.60	27.25	27.35
4220	NYSE	EPAC	Tue, May 2, 2017	27.65	27.73	27.28	27.55
4219	NYSE	EPAC	Mon, May 1, 2017	27.35	27.60	27.00	27.55
4218	NYSE	EPAC	Fri, Apr 28, 2017	27.40	27.45	27.10	27.30
4217	NYSE	EPAC	Thu, Apr 27, 2017	27.30	27.45	27.05	27.35
4216	NYSE	EPAC	Wed, Apr 26, 2017	26.70	27.60	26.65	27.30
4215	NYSE	EPAC	Tue, Apr 25, 2017	26.25	26.95	26.25	26.70
4214	NYSE	EPAC	Mon, Apr 24, 2017	25.75	26.20	25.55	26.00
4213	NYSE	EPAC	Fri, Apr 21, 2017	25.25	25.75	24.95	25.15
4212	NYSE	EPAC	Thu, Apr 20, 2017	24.75	25.50	24.75	25.30
4211	NYSE	EPAC	Wed, Apr 19, 2017	24.85	24.95	24.45	24.55
4210	NYSE	EPAC	Tue, Apr 18, 2017	24.85	25.15	24.60	24.70
4209	NYSE	EPAC	Mon, Apr 17, 2017	25.20	25.40	25.05	25.10
4208	NYSE	EPAC	Thu, Apr 13, 2017	25.15	25.30	24.98	25.00
4207	NYSE	EPAC	Wed, Apr 12, 2017	25.85	25.95	25.13	25.25
4206	NYSE	EPAC	Tue, Apr 11, 2017	25.80	25.95	25.28	25.90
4205	NYSE	EPAC	Mon, Apr 10, 2017	25.50	26.05	25.45	25.95
4204	NYSE	EPAC	Fri, Apr 7, 2017	25.65	25.88	25.45	25.50
4203	NYSE	EPAC	Thu, Apr 6, 2017	25.35	25.85	25.30	25.70
4202	NYSE	EPAC	Wed, Apr 5, 2017	25.65	26.03	25.30	25.35
4201	NYSE	EPAC	Tue, Apr 4, 2017	25.60	25.65	25.20	25.55
4200	NYSE	EPAC	Mon, Apr 3, 2017	26.30	26.35	25.40	25.65
4199	NYSE	EPAC	Fri, Mar 31, 2017	25.95	26.43	25.70	26.35
4198	NYSE	EPAC	Thu, Mar 30, 2017	25.45	26.18	25.40	25.95
4197	NYSE	EPAC	Wed, Mar 29, 2017	24.95	25.55	24.90	25.50
4196	NYSE	EPAC	Tue, Mar 28, 2017	25.00	25.25	24.50	25.05
4195	NYSE	EPAC	Mon, Mar 27, 2017	25.35	25.65	24.70	25.10
4194	NYSE	EPAC	Fri, Mar 24, 2017	26.25	26.40	25.75	25.90
4193	NYSE	EPAC	Thu, Mar 23, 2017	26.85	26.85	25.95	26.25
4192	NYSE	EPAC	Wed, Mar 22, 2017	26.35	27.80	25.65	26.95
4191	NYSE	EPAC	Tue, Mar 21, 2017	29.00	29.10	28.10	28.15
4190	NYSE	EPAC	Mon, Mar 20, 2017	28.60	29.18	28.25	28.90
4189	NYSE	EPAC	Fri, Mar 17, 2017	28.45	28.65	28.28	28.60
4188	NYSE	EPAC	Thu, Mar 16, 2017	28.60	28.60	28.15	28.30
4187	NYSE	EPAC	Wed, Mar 15, 2017	28.00	28.60	28.00	28.40
4186	NYSE	EPAC	Tue, Mar 14, 2017	27.95	28.15	27.65	27.90
4185	NYSE	EPAC	Mon, Mar 13, 2017	28.00	28.35	28.00	28.25
4184	NYSE	EPAC	Fri, Mar 10, 2017	27.20	28.15	27.10	27.90
4183	NYSE	EPAC	Thu, Mar 9, 2017	26.55	26.80	26.23	26.45
4182	NYSE	EPAC	Wed, Mar 8, 2017	26.85	27.10	26.50	26.60
4181	NYSE	EPAC	Tue, Mar 7, 2017	26.85	27.08	26.70	26.80
4180	NYSE	EPAC	Mon, Mar 6, 2017	26.50	26.90	26.50	26.90
4179	NYSE	EPAC	Fri, Mar 3, 2017	26.65	26.85	26.50	26.70
4178	NYSE	EPAC	Thu, Mar 2, 2017	27.20	27.20	26.55	26.60
4177	NYSE	EPAC	Wed, Mar 1, 2017	26.95	27.65	26.95	27.20
4176	NYSE	EPAC	Tue, Feb 28, 2017	27.10	27.15	26.40	26.55
4175	NYSE	EPAC	Mon, Feb 27, 2017	26.65	27.35	26.45	27.25
4174	NYSE	EPAC	Fri, Feb 24, 2017	26.35	26.65	26.25	26.65
4173	NYSE	EPAC	Thu, Feb 23, 2017	27.10	27.10	26.45	26.65
4172	NYSE	EPAC	Wed, Feb 22, 2017	27.10	27.20	26.66	26.95
4171	NYSE	EPAC	Tue, Feb 21, 2017	26.75	27.30	26.75	27.15
4170	NYSE	EPAC	Fri, Feb 17, 2017	26.70	26.90	26.50	26.75
4169	NYSE	EPAC	Thu, Feb 16, 2017	27.10	27.10	26.55	26.70
4168	NYSE	EPAC	Wed, Feb 15, 2017	27.00	27.10	26.75	27.10
4167	NYSE	EPAC	Tue, Feb 14, 2017	27.20	27.35	26.75	27.05
4166	NYSE	EPAC	Mon, Feb 13, 2017	27.30	27.43	27.15	27.40
4165	NYSE	EPAC	Fri, Feb 10, 2017	27.20	27.25	26.95	27.15
4164	NYSE	EPAC	Thu, Feb 9, 2017	26.55	27.05	26.55	27.00
4163	NYSE	EPAC	Wed, Feb 8, 2017	26.55	26.63	26.30	26.55
4162	NYSE	EPAC	Tue, Feb 7, 2017	26.70	26.90	26.60	26.70
4161	NYSE	EPAC	Mon, Feb 6, 2017	26.75	26.90	26.50	26.75
4160	NYSE	EPAC	Fri, Feb 3, 2017	26.50	27.00	26.40	26.90
4159	NYSE	EPAC	Thu, Feb 2, 2017	26.70	26.70	26.15	26.35
4158	NYSE	EPAC	Wed, Feb 1, 2017	26.35	26.70	26.20	26.70
4157	NYSE	EPAC	Tue, Jan 31, 2017	26.40	26.40	25.80	26.15
4156	NYSE	EPAC	Mon, Jan 30, 2017	26.60	26.63	26.05	26.40
4155	NYSE	EPAC	Fri, Jan 27, 2017	27.05	27.10	26.52	26.75
4154	NYSE	EPAC	Thu, Jan 26, 2017	27.15	27.20	26.65	27.00
4153	NYSE	EPAC	Wed, Jan 25, 2017	27.30	27.35	27.00	27.15
4152	NYSE	EPAC	Tue, Jan 24, 2017	26.60	27.35	26.60	27.15
4151	NYSE	EPAC	Mon, Jan 23, 2017	27.10	27.10	26.48	26.65
4150	NYSE	EPAC	Fri, Jan 20, 2017	26.90	27.10	26.70	27.05
4149	NYSE	EPAC	Thu, Jan 19, 2017	26.90	27.00	26.50	26.90
4148	NYSE	EPAC	Wed, Jan 18, 2017	26.55	26.95	26.45	26.85
4147	NYSE	EPAC	Tue, Jan 17, 2017	26.70	26.85	26.33	26.60
4146	NYSE	EPAC	Fri, Jan 13, 2017	26.10	27.00	25.85	26.95
4145	NYSE	EPAC	Thu, Jan 12, 2017	26.80	26.85	26.28	26.85
4144	NYSE	EPAC	Wed, Jan 11, 2017	26.60	27.03	26.20	26.95
4143	NYSE	EPAC	Tue, Jan 10, 2017	26.30	26.70	26.05	26.65
4142	NYSE	EPAC	Mon, Jan 9, 2017	26.35	26.40	25.95	26.10
4141	NYSE	EPAC	Fri, Jan 6, 2017	26.65	26.80	26.30	26.60
4140	NYSE	EPAC	Thu, Jan 5, 2017	26.80	26.95	26.30	26.55
4139	NYSE	EPAC	Wed, Jan 4, 2017	26.90	26.95	26.60	26.85
4138	NYSE	EPAC	Tue, Jan 3, 2017	26.20	26.75	25.95	26.75
4137	NYSE	EPAC	Fri, Dec 30, 2016	26.70	26.70	25.75	25.95
4136	NYSE	EPAC	Thu, Dec 29, 2016	26.40	26.70	26.15	26.70
4135	NYSE	EPAC	Wed, Dec 28, 2016	27.00	27.15	26.30	26.35
4134	NYSE	EPAC	Tue, Dec 27, 2016	26.70	27.05	26.50	26.95
4133	NYSE	EPAC	Fri, Dec 23, 2016	27.10	27.35	26.65	26.75
4132	NYSE	EPAC	Thu, Dec 22, 2016	28.15	28.15	27.05	27.15
4131	NYSE	EPAC	Wed, Dec 21, 2016	29.25	29.80	27.55	27.95
4130	NYSE	EPAC	Tue, Dec 20, 2016	28.35	28.55	28.10	28.25
4129	NYSE	EPAC	Mon, Dec 19, 2016	27.75	28.25	27.60	28.10
4128	NYSE	EPAC	Fri, Dec 16, 2016	28.30	28.40	27.70	28.30
4127	NYSE	EPAC	Thu, Dec 15, 2016	28.30	28.80	28.15	28.20
4126	NYSE	EPAC	Wed, Dec 14, 2016	28.65	28.90	28.20	28.35
4125	NYSE	EPAC	Tue, Dec 13, 2016	28.75	28.95	28.45	28.70
4124	NYSE	EPAC	Mon, Dec 12, 2016	29.30	29.46	28.50	28.65
4123	NYSE	EPAC	Fri, Dec 9, 2016	28.65	29.35	28.48	29.30
4122	NYSE	EPAC	Thu, Dec 8, 2016	28.15	28.70	27.98	28.70
4121	NYSE	EPAC	Wed, Dec 7, 2016	27.25	28.20	27.20	28.15
4120	NYSE	EPAC	Tue, Dec 6, 2016	26.85	27.40	26.65	27.30
4119	NYSE	EPAC	Mon, Dec 5, 2016	26.45	26.95	26.45	26.80
4118	NYSE	EPAC	Fri, Dec 2, 2016	26.70	26.85	26.08	26.35
4117	NYSE	EPAC	Thu, Dec 1, 2016	26.25	26.50	26.15	26.45
4116	NYSE	EPAC	Wed, Nov 30, 2016	26.30	26.40	25.95	25.95
4115	NYSE	EPAC	Tue, Nov 29, 2016	26.15	26.45	25.80	25.95
4114	NYSE	EPAC	Mon, Nov 28, 2016	26.40	26.55	26.10	26.15
4113	NYSE	EPAC	Fri, Nov 25, 2016	26.55	26.55	26.35	26.55
4112	NYSE	EPAC	Wed, Nov 23, 2016	26.40	26.60	26.25	26.55
4111	NYSE	EPAC	Tue, Nov 22, 2016	26.10	26.45	25.70	26.40
4110	NYSE	EPAC	Mon, Nov 21, 2016	26.15	26.45	25.85	25.95
4109	NYSE	EPAC	Fri, Nov 18, 2016	26.20	26.20	25.65	25.95
4108	NYSE	EPAC	Thu, Nov 17, 2016	26.55	26.60	26.15	26.20
4107	NYSE	EPAC	Wed, Nov 16, 2016	26.25	26.50	26.20	26.40
4106	NYSE	EPAC	Tue, Nov 15, 2016	26.35	26.63	26.05	26.40
4105	NYSE	EPAC	Mon, Nov 14, 2016	26.35	27.25	25.85	26.40
4104	NYSE	EPAC	Fri, Nov 11, 2016	25.15	25.45	24.90	25.40
4103	NYSE	EPAC	Thu, Nov 10, 2016	24.60	25.45	24.50	25.10
4102	NYSE	EPAC	Wed, Nov 9, 2016	22.60	24.60	22.45	24.35
4101	NYSE	EPAC	Tue, Nov 8, 2016	22.60	23.20	22.40	23.05
4100	NYSE	EPAC	Mon, Nov 7, 2016	22.50	22.85	22.40	22.65
4099	NYSE	EPAC	Fri, Nov 4, 2016	21.55	22.45	21.40	22.00
4098	NYSE	EPAC	Thu, Nov 3, 2016	21.70	21.75	21.40	21.60
4097	NYSE	EPAC	Wed, Nov 2, 2016	21.70	21.90	21.45	21.60
4096	NYSE	EPAC	Tue, Nov 1, 2016	22.45	22.45	21.70	21.85
4095	NYSE	EPAC	Mon, Oct 31, 2016	22.55	22.55	22.25	22.30
4094	NYSE	EPAC	Fri, Oct 28, 2016	22.20	22.64	22.14	22.45
4093	NYSE	EPAC	Thu, Oct 27, 2016	22.16	22.24	21.93	22.24
4092	NYSE	EPAC	Wed, Oct 26, 2016	21.91	22.35	21.91	22.08
4091	NYSE	EPAC	Tue, Oct 25, 2016	22.13	22.13	21.90	22.05
4090	NYSE	EPAC	Mon, Oct 24, 2016	21.98	22.15	21.76	22.12
4089	NYSE	EPAC	Fri, Oct 21, 2016	22.38	22.73	22.33	22.50
4088	NYSE	EPAC	Thu, Oct 20, 2016	22.58	22.74	22.41	22.64
4087	NYSE	EPAC	Wed, Oct 19, 2016	22.39	22.92	22.33	22.69
4086	NYSE	EPAC	Tue, Oct 18, 2016	22.63	22.63	22.26	22.26
4085	NYSE	EPAC	Mon, Oct 17, 2016	22.07	22.36	22.02	22.27
4084	NYSE	EPAC	Fri, Oct 14, 2016	22.35	22.66	22.13	22.26
4083	NYSE	EPAC	Thu, Oct 13, 2016	22.45	22.45	21.66	21.68
4082	NYSE	EPAC	Wed, Oct 12, 2016	22.62	22.74	22.45	22.51
4081	NYSE	EPAC	Tue, Oct 11, 2016	23.21	23.26	22.33	22.58
4080	NYSE	EPAC	Mon, Oct 10, 2016	23.41	23.61	23.23	23.29
4079	NYSE	EPAC	Fri, Oct 7, 2016	23.56	23.67	23.17	23.17
4078	NYSE	EPAC	Thu, Oct 6, 2016	23.32	24.02	23.10	23.98
4077	NYSE	EPAC	Wed, Oct 5, 2016	23.68	23.99	23.34	23.34
4076	NYSE	EPAC	Tue, Oct 4, 2016	23.57	23.83	23.32	23.45
4075	NYSE	EPAC	Mon, Oct 3, 2016	23.15	23.66	23.01	23.58
4074	NYSE	EPAC	Fri, Sep 30, 2016	22.43	23.51	22.34	23.24
4073	NYSE	EPAC	Thu, Sep 29, 2016	22.49	22.91	22.32	22.33
4072	NYSE	EPAC	Wed, Sep 28, 2016	20.54	23.21	20.54	22.85
4071	NYSE	EPAC	Tue, Sep 27, 2016	22.19	22.41	21.89	22.12
4070	NYSE	EPAC	Mon, Sep 26, 2016	22.23	22.70	22.01	22.29
4069	NYSE	EPAC	Fri, Sep 23, 2016	22.91	23.04	22.27	22.31
4068	NYSE	EPAC	Thu, Sep 22, 2016	22.73	23.01	22.65	23.00
4067	NYSE	EPAC	Wed, Sep 21, 2016	22.35	22.50	22.10	22.47
4066	NYSE	EPAC	Tue, Sep 20, 2016	22.42	22.42	22.09	22.12
4065	NYSE	EPAC	Mon, Sep 19, 2016	22.42	22.50	22.16	22.27
4064	NYSE	EPAC	Fri, Sep 16, 2016	22.13	22.22	21.83	22.19
4063	NYSE	EPAC	Thu, Sep 15, 2016	21.97	22.31	21.92	22.20
4062	NYSE	EPAC	Wed, Sep 14, 2016	21.96	22.15	21.78	21.93
4061	NYSE	EPAC	Tue, Sep 13, 2016	22.34	22.54	21.95	21.97
4060	NYSE	EPAC	Mon, Sep 12, 2016	21.93	22.79	21.93	22.66
4059	NYSE	EPAC	Fri, Sep 9, 2016	23.09	23.09	22.06	22.08
4058	NYSE	EPAC	Thu, Sep 8, 2016	23.86	23.86	23.28	23.34
4057	NYSE	EPAC	Wed, Sep 7, 2016	23.61	23.90	23.61	23.87
4056	NYSE	EPAC	Tue, Sep 6, 2016	24.23	24.33	23.58	23.70
4055	NYSE	EPAC	Fri, Sep 2, 2016	23.96	24.24	23.89	24.23
4054	NYSE	EPAC	Thu, Sep 1, 2016	23.84	23.84	23.41	23.77
4053	NYSE	EPAC	Wed, Aug 31, 2016	24.28	24.28	23.75	23.83
4052	NYSE	EPAC	Tue, Aug 30, 2016	24.15	24.37	24.05	24.31
4051	NYSE	EPAC	Mon, Aug 29, 2016	23.81	24.15	23.72	24.09
4050	NYSE	EPAC	Fri, Aug 26, 2016	23.92	24.22	23.67	23.81
4049	NYSE	EPAC	Thu, Aug 25, 2016	23.87	24.12	23.71	23.88
4048	NYSE	EPAC	Wed, Aug 24, 2016	24.44	24.65	23.90	23.90
4047	NYSE	EPAC	Tue, Aug 23, 2016	24.71	24.89	24.53	24.55
4046	NYSE	EPAC	Mon, Aug 22, 2016	24.34	24.64	24.21	24.64
4045	NYSE	EPAC	Fri, Aug 19, 2016	24.10	24.45	23.92	24.43
4044	NYSE	EPAC	Thu, Aug 18, 2016	24.07	24.17	24.02	24.13
4043	NYSE	EPAC	Wed, Aug 17, 2016	23.95	24.17	23.74	24.04
4042	NYSE	EPAC	Tue, Aug 16, 2016	24.23	24.27	23.94	23.95
4041	NYSE	EPAC	Mon, Aug 15, 2016	23.85	24.29	23.85	24.26
4040	NYSE	EPAC	Fri, Aug 12, 2016	24.04	24.05	23.61	23.78
4039	NYSE	EPAC	Thu, Aug 11, 2016	24.03	24.19	23.89	24.09
4038	NYSE	EPAC	Wed, Aug 10, 2016	23.85	24.03	23.76	23.91
4037	NYSE	EPAC	Tue, Aug 9, 2016	23.91	24.11	23.60	23.78
4036	NYSE	EPAC	Mon, Aug 8, 2016	24.04	24.20	23.82	23.92
4035	NYSE	EPAC	Fri, Aug 5, 2016	23.78	24.00	23.78	23.94
4034	NYSE	EPAC	Thu, Aug 4, 2016	23.63	24.02	23.57	23.63
4033	NYSE	EPAC	Wed, Aug 3, 2016	23.36	23.71	23.22	23.59
4032	NYSE	EPAC	Tue, Aug 2, 2016	23.73	23.81	23.27	23.36
4031	NYSE	EPAC	Mon, Aug 1, 2016	23.70	23.84	23.46	23.70
4030	NYSE	EPAC	Fri, Jul 29, 2016	23.77	23.93	23.48	23.75
4029	NYSE	EPAC	Thu, Jul 28, 2016	24.14	24.19	23.83	23.84
4028	NYSE	EPAC	Wed, Jul 27, 2016	24.06	24.41	24.00	24.20
4027	NYSE	EPAC	Tue, Jul 26, 2016	23.65	24.09	23.61	24.00
4026	NYSE	EPAC	Mon, Jul 25, 2016	24.02	24.05	23.53	23.60
4025	NYSE	EPAC	Fri, Jul 22, 2016	23.79	24.27	23.73	24.19
4024	NYSE	EPAC	Thu, Jul 21, 2016	24.06	24.31	23.81	23.85
4023	NYSE	EPAC	Wed, Jul 20, 2016	23.94	24.19	23.70	24.17
4022	NYSE	EPAC	Tue, Jul 19, 2016	23.94	24.11	23.82	23.91
4021	NYSE	EPAC	Mon, Jul 18, 2016	23.95	24.19	23.93	24.09
4020	NYSE	EPAC	Fri, Jul 15, 2016	24.44	24.57	24.07	24.08
4019	NYSE	EPAC	Thu, Jul 14, 2016	23.89	24.38	23.72	24.26
4018	NYSE	EPAC	Wed, Jul 13, 2016	23.82	24.17	23.35	23.59
4017	NYSE	EPAC	Tue, Jul 12, 2016	23.45	23.85	23.19	23.73
4016	NYSE	EPAC	Mon, Jul 11, 2016	23.12	23.38	23.06	23.12
4015	NYSE	EPAC	Fri, Jul 8, 2016	22.62	23.08	22.62	22.95
4014	NYSE	EPAC	Thu, Jul 7, 2016	22.46	22.79	22.14	22.35
4013	NYSE	EPAC	Wed, Jul 6, 2016	21.93	22.45	21.76	22.36
4012	NYSE	EPAC	Tue, Jul 5, 2016	22.45	22.63	21.76	22.08
4011	NYSE	EPAC	Fri, Jul 1, 2016	22.57	22.99	22.54	22.65
4010	NYSE	EPAC	Thu, Jun 30, 2016	22.31	22.61	22.11	22.61
4009	NYSE	EPAC	Wed, Jun 29, 2016	22.34	22.57	22.06	22.27
4008	NYSE	EPAC	Tue, Jun 28, 2016	22.11	22.46	21.68	21.95
4007	NYSE	EPAC	Mon, Jun 27, 2016	22.50	22.50	21.67	21.70
4006	NYSE	EPAC	Fri, Jun 24, 2016	23.99	24.10	22.77	22.80
4005	NYSE	EPAC	Thu, Jun 23, 2016	24.99	25.61	24.71	24.90
4004	NYSE	EPAC	Wed, Jun 22, 2016	25.47	26.65	24.27	24.67
4003	NYSE	EPAC	Tue, Jun 21, 2016	27.21	27.31	26.77	27.05
4002	NYSE	EPAC	Mon, Jun 20, 2016	26.73	27.71	26.52	27.26
4001	NYSE	EPAC	Fri, Jun 17, 2016	25.95	26.40	25.78	26.28
4000	NYSE	EPAC	Thu, Jun 16, 2016	25.60	25.89	25.22	25.85
3999	NYSE	EPAC	Wed, Jun 15, 2016	26.08	26.19	25.73	25.76
3998	NYSE	EPAC	Tue, Jun 14, 2016	26.06	26.41	25.90	25.99
3997	NYSE	EPAC	Mon, Jun 13, 2016	26.14	26.49	25.96	26.19
3996	NYSE	EPAC	Fri, Jun 10, 2016	26.54	26.76	26.12	26.28
3995	NYSE	EPAC	Thu, Jun 9, 2016	27.02	27.17	26.66	26.89
3994	NYSE	EPAC	Wed, Jun 8, 2016	27.15	27.45	27.03	27.19
3993	NYSE	EPAC	Tue, Jun 7, 2016	27.27	27.38	27.09	27.13
3992	NYSE	EPAC	Mon, Jun 6, 2016	27.12	27.32	26.97	27.23
3991	NYSE	EPAC	Fri, Jun 3, 2016	27.24	27.24	26.80	26.96
3990	NYSE	EPAC	Thu, Jun 2, 2016	27.14	27.33	27.00	27.24
3989	NYSE	EPAC	Wed, Jun 1, 2016	27.06	27.27	26.57	27.18
3988	NYSE	EPAC	Tue, May 31, 2016	26.99	27.34	26.93	27.29
3987	NYSE	EPAC	Fri, May 27, 2016	26.87	27.09	26.79	26.94
3986	NYSE	EPAC	Thu, May 26, 2016	27.04	27.38	26.70	26.95
3985	NYSE	EPAC	Wed, May 25, 2016	26.77	27.06	26.53	27.03
3984	NYSE	EPAC	Tue, May 24, 2016	26.25	26.66	26.08	26.60
3983	NYSE	EPAC	Mon, May 23, 2016	25.70	26.24	25.67	26.03
3982	NYSE	EPAC	Fri, May 20, 2016	25.47	25.87	25.47	25.84
3981	NYSE	EPAC	Thu, May 19, 2016	25.37	25.51	24.86	25.36
3980	NYSE	EPAC	Wed, May 18, 2016	25.86	26.04	25.38	25.52
3979	NYSE	EPAC	Tue, May 17, 2016	25.87	26.48	25.70	25.96
3978	NYSE	EPAC	Mon, May 16, 2016	25.82	26.26	25.61	25.85
3977	NYSE	EPAC	Fri, May 13, 2016	26.08	26.34	25.51	25.65
3976	NYSE	EPAC	Thu, May 12, 2016	26.50	26.64	25.81	26.09
3975	NYSE	EPAC	Wed, May 11, 2016	26.09	26.55	25.93	26.35
3974	NYSE	EPAC	Tue, May 10, 2016	25.64	26.38	25.49	26.15
3973	NYSE	EPAC	Mon, May 9, 2016	25.72	25.84	25.44	25.62
3972	NYSE	EPAC	Fri, May 6, 2016	25.19	25.92	25.13	25.91
3971	NYSE	EPAC	Thu, May 5, 2016	25.92	26.12	25.18	25.26
3970	NYSE	EPAC	Wed, May 4, 2016	26.07	26.36	25.60	25.76
3969	NYSE	EPAC	Tue, May 3, 2016	26.05	26.34	25.89	26.20
3968	NYSE	EPAC	Mon, May 2, 2016	26.73	26.73	25.93	26.37
3967	NYSE	EPAC	Fri, Apr 29, 2016	27.08	27.37	26.58	26.71
3966	NYSE	EPAC	Thu, Apr 28, 2016	27.09	27.49	26.98	27.09
3965	NYSE	EPAC	Wed, Apr 27, 2016	26.90	27.39	26.90	27.25
3964	NYSE	EPAC	Tue, Apr 26, 2016	26.33	26.86	26.33	26.85
3963	NYSE	EPAC	Mon, Apr 25, 2016	25.97	26.40	25.90	26.29
3962	NYSE	EPAC	Fri, Apr 22, 2016	25.79	26.19	25.79	26.03
3961	NYSE	EPAC	Thu, Apr 21, 2016	25.66	25.90	25.50	25.73
3960	NYSE	EPAC	Wed, Apr 20, 2016	25.75	25.95	25.60	25.67
3959	NYSE	EPAC	Tue, Apr 19, 2016	25.58	25.95	25.52	25.73
3958	NYSE	EPAC	Mon, Apr 18, 2016	25.10	25.47	24.87	25.42
3957	NYSE	EPAC	Fri, Apr 15, 2016	25.33	25.52	25.24	25.33
3956	NYSE	EPAC	Thu, Apr 14, 2016	25.63	25.70	25.25	25.44
3955	NYSE	EPAC	Wed, Apr 13, 2016	24.82	25.61	24.77	25.56
3954	NYSE	EPAC	Tue, Apr 12, 2016	24.50	24.80	24.38	24.57
3953	NYSE	EPAC	Mon, Apr 11, 2016	24.40	24.62	24.23	24.50
3952	NYSE	EPAC	Fri, Apr 8, 2016	24.21	24.69	24.09	24.22
3951	NYSE	EPAC	Thu, Apr 7, 2016	24.03	24.21	23.72	23.86
3950	NYSE	EPAC	Wed, Apr 6, 2016	23.89	23.89	23.38	23.75
3949	NYSE	EPAC	Tue, Apr 5, 2016	24.45	24.45	24.45	23.81
3948	NYSE	EPAC	Mon, Apr 4, 2016	24.83	24.83	24.21	24.45
3947	NYSE	EPAC	Fri, Apr 1, 2016	24.34	24.95	24.07	24.91
3946	NYSE	EPAC	Thu, Mar 31, 2016	24.60	24.79	24.38	24.71
3945	NYSE	EPAC	Wed, Mar 30, 2016	25.00	25.05	24.44	24.54
3944	NYSE	EPAC	Tue, Mar 29, 2016	24.28	24.89	24.20	24.88
3943	NYSE	EPAC	Mon, Mar 28, 2016	24.48	24.56	24.12	24.39
3942	NYSE	EPAC	Thu, Mar 24, 2016	24.08	24.08	24.08	24.34
3941	NYSE	EPAC	Wed, Mar 23, 2016	24.27	24.47	24.06	24.08
3940	NYSE	EPAC	Tue, Mar 22, 2016	24.23	24.83	24.23	24.46
3939	NYSE	EPAC	Mon, Mar 21, 2016	23.98	24.52	23.89	24.42
3938	NYSE	EPAC	Fri, Mar 18, 2016	24.50	24.50	23.97	23.97
3937	NYSE	EPAC	Thu, Mar 17, 2016	23.27	24.45	23.07	24.37
3936	NYSE	EPAC	Wed, Mar 16, 2016	23.60	24.00	22.62	23.33
3935	NYSE	EPAC	Tue, Mar 15, 2016	23.87	23.87	23.87	22.98
3934	NYSE	EPAC	Mon, Mar 14, 2016	23.79	24.00	23.56	23.87
3933	NYSE	EPAC	Fri, Mar 11, 2016	23.34	24.03	23.21	23.92
3932	NYSE	EPAC	Thu, Mar 10, 2016	23.53	23.57	23.01	23.07
3931	NYSE	EPAC	Wed, Mar 9, 2016	23.12	23.12	23.12	23.51
3930	NYSE	EPAC	Tue, Mar 8, 2016	22.26	23.16	22.01	23.12
3929	NYSE	EPAC	Mon, Mar 7, 2016	24.36	25.23	24.36	25.14
3928	NYSE	EPAC	Fri, Mar 4, 2016	24.49	24.49	24.49	24.48
3927	NYSE	EPAC	Thu, Mar 3, 2016	24.30	24.30	24.30	24.49
3926	NYSE	EPAC	Wed, Mar 2, 2016	24.35	24.51	23.95	24.30
3925	NYSE	EPAC	Tue, Mar 1, 2016	23.41	23.41	23.41	24.40
3924	NYSE	EPAC	Mon, Feb 29, 2016	23.53	23.63	23.27	23.41
3923	NYSE	EPAC	Fri, Feb 26, 2016	23.25	23.25	23.25	23.48
3922	NYSE	EPAC	Thu, Feb 25, 2016	22.64	23.34	22.50	23.25
3921	NYSE	EPAC	Wed, Feb 24, 2016	22.50	22.62	21.95	22.62
3920	NYSE	EPAC	Tue, Feb 23, 2016	22.90	23.11	22.78	22.83
3919	NYSE	EPAC	Mon, Feb 22, 2016	22.92	23.47	22.86	23.06
3918	NYSE	EPAC	Fri, Feb 19, 2016	22.71	22.79	22.39	22.47
3917	NYSE	EPAC	Thu, Feb 18, 2016	23.21	23.34	22.79	22.90
3916	NYSE	EPAC	Wed, Feb 17, 2016	22.80	23.78	22.62	23.13
3915	NYSE	EPAC	Tue, Feb 16, 2016	22.12	22.73	21.96	22.55
3914	NYSE	EPAC	Fri, Feb 12, 2016	21.63	22.08	21.46	21.73
3913	NYSE	EPAC	Thu, Feb 11, 2016	20.97	21.64	20.83	21.36
3912	NYSE	EPAC	Wed, Feb 10, 2016	21.66	21.82	21.26	21.38
3911	NYSE	EPAC	Tue, Feb 9, 2016	21.89	22.39	21.43	21.49
3910	NYSE	EPAC	Mon, Feb 8, 2016	22.35	22.53	21.92	22.23
3909	NYSE	EPAC	Fri, Feb 5, 2016	22.91	23.45	22.67	22.69
3908	NYSE	EPAC	Thu, Feb 4, 2016	22.23	24.14	22.23	23.08
3907	NYSE	EPAC	Wed, Feb 3, 2016	22.31	22.49	21.20	22.16
3906	NYSE	EPAC	Tue, Feb 2, 2016	22.40	22.60	21.85	21.97
3905	NYSE	EPAC	Mon, Feb 1, 2016	23.03	23.18	22.36	22.86
3904	NYSE	EPAC	Fri, Jan 29, 2016	22.41	23.30	22.41	23.28
3903	NYSE	EPAC	Thu, Jan 28, 2016	22.55	22.74	22.07	22.35
3902	NYSE	EPAC	Wed, Jan 27, 2016	21.98	22.79	21.82	22.22
3901	NYSE	EPAC	Tue, Jan 26, 2016	21.33	22.10	21.23	22.06
3900	NYSE	EPAC	Mon, Jan 25, 2016	21.59	21.74	21.06	21.12
3899	NYSE	EPAC	Fri, Jan 22, 2016	21.84	22.45	21.50	21.80
3898	NYSE	EPAC	Thu, Jan 21, 2016	21.69	21.96	21.30	21.38
3897	NYSE	EPAC	Wed, Jan 20, 2016	20.93	21.97	20.49	21.73
3896	NYSE	EPAC	Tue, Jan 19, 2016	21.65	21.71	20.91	21.41
3895	NYSE	EPAC	Fri, Jan 15, 2016	21.00	21.56	20.74	21.45
3894	NYSE	EPAC	Thu, Jan 14, 2016	21.31	21.98	20.89	21.75
3893	NYSE	EPAC	Wed, Jan 13, 2016	22.23	22.38	21.40	21.45
3892	NYSE	EPAC	Tue, Jan 12, 2016	22.24	22.35	21.48	22.03
3891	NYSE	EPAC	Mon, Jan 11, 2016	22.33	22.41	21.59	21.97
3890	NYSE	EPAC	Fri, Jan 8, 2016	23.04	23.04	22.07	22.11
3889	NYSE	EPAC	Thu, Jan 7, 2016	23.49	23.52	22.91	22.95
3888	NYSE	EPAC	Wed, Jan 6, 2016	23.72	24.00	23.72	23.97
3887	NYSE	EPAC	Tue, Jan 5, 2016	24.27	24.48	23.87	24.16
3886	NYSE	EPAC	Mon, Jan 4, 2016	23.66	24.05	23.34	24.03
3885	NYSE	EPAC	Thu, Dec 31, 2015	24.20	24.38	23.93	23.96
3884	NYSE	EPAC	Wed, Dec 30, 2015	24.70	24.93	24.26	24.32
3883	NYSE	EPAC	Tue, Dec 29, 2015	24.55	24.84	24.30	24.80
3882	NYSE	EPAC	Mon, Dec 28, 2015	24.65	24.78	24.13	24.37
3881	NYSE	EPAC	Thu, Dec 24, 2015	24.36	24.98	24.06	24.77
3880	NYSE	EPAC	Wed, Dec 23, 2015	23.71	24.44	23.47	24.41
3879	NYSE	EPAC	Tue, Dec 22, 2015	22.87	23.71	22.86	23.48
3878	NYSE	EPAC	Mon, Dec 21, 2015	23.01	23.24	22.60	22.76
3877	NYSE	EPAC	Fri, Dec 18, 2015	22.86	23.29	22.37	22.95
3876	NYSE	EPAC	Thu, Dec 17, 2015	24.08	25.44	22.63	22.91
3875	NYSE	EPAC	Wed, Dec 16, 2015	21.84	22.06	21.48	21.80
3874	NYSE	EPAC	Tue, Dec 15, 2015	22.81	22.93	21.72	21.78
3873	NYSE	EPAC	Mon, Dec 14, 2015	22.25	22.75	21.93	22.65
3872	NYSE	EPAC	Fri, Dec 11, 2015	22.46	22.46	22.03	22.22
3871	NYSE	EPAC	Thu, Dec 10, 2015	22.87	23.12	22.68	22.85
3870	NYSE	EPAC	Wed, Dec 9, 2015	22.84	23.15	22.44	22.93
3869	NYSE	EPAC	Tue, Dec 8, 2015	23.21	23.38	22.66	22.89
3868	NYSE	EPAC	Mon, Dec 7, 2015	23.55	23.69	23.17	23.52
3867	NYSE	EPAC	Fri, Dec 4, 2015	23.42	23.74	23.26	23.71
3866	NYSE	EPAC	Thu, Dec 3, 2015	24.03	24.09	23.36	23.51
3865	NYSE	EPAC	Wed, Dec 2, 2015	24.28	24.47	23.80	23.89
3864	NYSE	EPAC	Tue, Dec 1, 2015	24.79	24.96	23.93	24.36
3863	NYSE	EPAC	Mon, Nov 30, 2015	24.59	24.86	24.49	24.76
3862	NYSE	EPAC	Fri, Nov 27, 2015	24.40	24.68	24.17	24.44
3861	NYSE	EPAC	Wed, Nov 25, 2015	24.97	25.15	24.44	24.49
3860	NYSE	EPAC	Tue, Nov 24, 2015	24.40	25.07	24.28	24.98
3859	NYSE	EPAC	Mon, Nov 23, 2015	24.61	24.93	24.47	24.49
3858	NYSE	EPAC	Fri, Nov 20, 2015	24.47	24.79	24.38	24.60
3857	NYSE	EPAC	Thu, Nov 19, 2015	23.86	24.38	23.79	24.34
3856	NYSE	EPAC	Wed, Nov 18, 2015	23.07	24.05	23.07	23.99
3855	NYSE	EPAC	Tue, Nov 17, 2015	22.93	23.31	22.70	22.93
3854	NYSE	EPAC	Mon, Nov 16, 2015	22.57	23.03	22.38	22.91
3853	NYSE	EPAC	Fri, Nov 13, 2015	22.44	23.09	22.40	22.66
3852	NYSE	EPAC	Thu, Nov 12, 2015	23.22	23.36	22.48	22.54
3851	NYSE	EPAC	Wed, Nov 11, 2015	24.06	24.25	23.17	23.43
3850	NYSE	EPAC	Tue, Nov 10, 2015	23.88	24.07	23.57	23.99
3849	NYSE	EPAC	Mon, Nov 9, 2015	24.76	24.76	23.91	23.99
3848	NYSE	EPAC	Fri, Nov 6, 2015	24.85	25.01	24.01	24.72
3847	NYSE	EPAC	Thu, Nov 5, 2015	25.10	25.31	24.57	24.93
3846	NYSE	EPAC	Wed, Nov 4, 2015	25.10	25.29	24.86	25.10
3845	NYSE	EPAC	Tue, Nov 3, 2015	23.90	25.40	23.79	24.96
3844	NYSE	EPAC	Mon, Nov 2, 2015	22.79	23.78	22.72	23.61
3843	NYSE	EPAC	Fri, Oct 30, 2015	22.58	22.96	22.39	22.80
3842	NYSE	EPAC	Thu, Oct 29, 2015	22.38	23.04	22.36	22.55
3841	NYSE	EPAC	Wed, Oct 28, 2015	21.27	22.25	21.27	22.13
3840	NYSE	EPAC	Tue, Oct 27, 2015	21.30	21.47	20.96	21.25
3839	NYSE	EPAC	Mon, Oct 26, 2015	21.95	22.31	21.48	21.58
3838	NYSE	EPAC	Fri, Oct 23, 2015	22.14	22.26	21.76	22.00
3837	NYSE	EPAC	Thu, Oct 22, 2015	21.14	22.32	21.05	21.96
3836	NYSE	EPAC	Wed, Oct 21, 2015	21.43	21.65	21.05	21.08
3835	NYSE	EPAC	Tue, Oct 20, 2015	21.05	21.78	20.92	21.43
3834	NYSE	EPAC	Mon, Oct 19, 2015	21.20	21.43	21.01	21.11
3833	NYSE	EPAC	Fri, Oct 16, 2015	21.33	21.42	20.90	21.39
3832	NYSE	EPAC	Thu, Oct 15, 2015	21.08	21.42	20.64	21.33
3831	NYSE	EPAC	Wed, Oct 14, 2015	21.21	21.51	21.02	21.05
3830	NYSE	EPAC	Tue, Oct 13, 2015	21.64	21.90	21.17	21.21
3829	NYSE	EPAC	Mon, Oct 12, 2015	23.14	23.23	21.80	21.82
3828	NYSE	EPAC	Fri, Oct 9, 2015	23.59	23.72	23.01	23.10
3827	NYSE	EPAC	Thu, Oct 8, 2015	22.08	23.63	22.08	23.61
3826	NYSE	EPAC	Wed, Oct 7, 2015	21.44	22.12	21.15	21.69
3825	NYSE	EPAC	Tue, Oct 6, 2015	20.81	21.57	20.72	21.28
3824	NYSE	EPAC	Mon, Oct 5, 2015	19.11	20.88	19.07	20.80
3823	NYSE	EPAC	Fri, Oct 2, 2015	18.54	18.92	18.47	18.90
3822	NYSE	EPAC	Thu, Oct 1, 2015	18.26	19.46	18.03	18.73
3821	NYSE	EPAC	Wed, Sep 30, 2015	17.35	19.50	17.02	18.39
3820	NYSE	EPAC	Tue, Sep 29, 2015	17.81	18.07	17.43	17.57
3819	NYSE	EPAC	Mon, Sep 28, 2015	17.81	17.92	17.62	17.74
3818	NYSE	EPAC	Fri, Sep 25, 2015	18.29	18.41	17.80	18.04
3817	NYSE	EPAC	Thu, Sep 24, 2015	17.87	18.28	17.55	18.23
3816	NYSE	EPAC	Wed, Sep 23, 2015	18.58	18.63	17.99	18.06
3815	NYSE	EPAC	Tue, Sep 22, 2015	18.51	18.71	18.39	18.58
3814	NYSE	EPAC	Mon, Sep 21, 2015	18.81	19.10	18.61	18.78
3813	NYSE	EPAC	Fri, Sep 18, 2015	19.30	19.38	18.60	18.77
3812	NYSE	EPAC	Thu, Sep 17, 2015	20.11	20.18	19.55	19.58
3811	NYSE	EPAC	Wed, Sep 16, 2015	19.41	20.29	19.29	20.14
3810	NYSE	EPAC	Tue, Sep 15, 2015	18.71	19.37	18.66	19.34
3809	NYSE	EPAC	Mon, Sep 14, 2015	19.00	19.13	18.56	18.70
3808	NYSE	EPAC	Fri, Sep 11, 2015	19.11	19.22	18.86	19.03
3807	NYSE	EPAC	Thu, Sep 10, 2015	19.37	19.42	19.16	19.20
3806	NYSE	EPAC	Wed, Sep 9, 2015	19.71	19.83	19.33	19.36
3805	NYSE	EPAC	Tue, Sep 8, 2015	19.80	19.80	19.36	19.61
3804	NYSE	EPAC	Fri, Sep 4, 2015	19.86	19.88	19.52	19.58
3803	NYSE	EPAC	Thu, Sep 3, 2015	19.94	20.24	19.65	20.07
3802	NYSE	EPAC	Wed, Sep 2, 2015	20.43	20.68	19.75	19.93
3801	NYSE	EPAC	Tue, Sep 1, 2015	21.05	21.27	20.23	20.28
3800	NYSE	EPAC	Mon, Aug 31, 2015	20.75	21.54	20.66	21.44
3799	NYSE	EPAC	Fri, Aug 28, 2015	20.31	21.02	20.24	20.86
3798	NYSE	EPAC	Thu, Aug 27, 2015	20.00	20.39	19.78	20.36
3797	NYSE	EPAC	Wed, Aug 26, 2015	20.06	20.06	19.30	19.76
3796	NYSE	EPAC	Tue, Aug 25, 2015	21.44	21.53	19.74	19.77
3795	NYSE	EPAC	Mon, Aug 24, 2015	20.49	21.41	20.21	20.99
3794	NYSE	EPAC	Fri, Aug 21, 2015	21.31	21.77	21.19	21.50
3793	NYSE	EPAC	Thu, Aug 20, 2015	22.23	22.23	21.61	21.65
3792	NYSE	EPAC	Wed, Aug 19, 2015	23.04	23.04	22.38	22.40
3791	NYSE	EPAC	Tue, Aug 18, 2015	23.13	23.34	22.96	23.17
3790	NYSE	EPAC	Mon, Aug 17, 2015	23.00	23.19	22.67	23.16
3789	NYSE	EPAC	Fri, Aug 14, 2015	23.00	23.21	22.85	23.15
3788	NYSE	EPAC	Thu, Aug 13, 2015	23.08	23.20	22.91	23.01
3787	NYSE	EPAC	Wed, Aug 12, 2015	23.14	23.28	22.90	23.11
3786	NYSE	EPAC	Tue, Aug 11, 2015	23.29	23.38	23.09	23.30
3785	NYSE	EPAC	Mon, Aug 10, 2015	23.06	23.64	23.06	23.55
3784	NYSE	EPAC	Fri, Aug 7, 2015	22.74	23.07	22.69	22.95
3783	NYSE	EPAC	Thu, Aug 6, 2015	22.68	22.83	22.43	22.76
3782	NYSE	EPAC	Wed, Aug 5, 2015	22.69	22.98	22.69	22.70
3781	NYSE	EPAC	Tue, Aug 4, 2015	22.59	22.79	22.48	22.59
3780	NYSE	EPAC	Mon, Aug 3, 2015	23.04	23.07	22.50	22.56
3779	NYSE	EPAC	Fri, Jul 31, 2015	23.01	23.09	22.84	23.06
3778	NYSE	EPAC	Thu, Jul 30, 2015	22.92	23.27	22.87	23.00
3777	NYSE	EPAC	Wed, Jul 29, 2015	22.45	23.09	22.00	23.00
3776	NYSE	EPAC	Tue, Jul 28, 2015	22.38	22.52	22.00	22.47
3775	NYSE	EPAC	Mon, Jul 27, 2015	22.19	22.32	21.92	22.29
3774	NYSE	EPAC	Fri, Jul 24, 2015	22.85	22.98	22.20	22.36
3773	NYSE	EPAC	Thu, Jul 23, 2015	23.05	23.19	22.79	22.89
3772	NYSE	EPAC	Wed, Jul 22, 2015	22.92	23.10	22.85	23.00
3771	NYSE	EPAC	Tue, Jul 21, 2015	22.94	23.08	22.73	22.95
3770	NYSE	EPAC	Mon, Jul 20, 2015	22.92	23.05	22.76	23.00
3769	NYSE	EPAC	Fri, Jul 17, 2015	22.98	23.11	22.67	22.89
3768	NYSE	EPAC	Thu, Jul 16, 2015	22.69	23.01	22.68	22.96
3767	NYSE	EPAC	Wed, Jul 15, 2015	23.04	23.14	22.52	22.55
3766	NYSE	EPAC	Tue, Jul 14, 2015	22.85	23.12	22.85	23.08
3765	NYSE	EPAC	Mon, Jul 13, 2015	22.68	22.92	22.55	22.86
3764	NYSE	EPAC	Fri, Jul 10, 2015	22.81	22.94	22.53	22.57
3763	NYSE	EPAC	Thu, Jul 9, 2015	22.97	23.07	22.58	22.58
3762	NYSE	EPAC	Wed, Jul 8, 2015	23.06	23.24	22.53	22.67
3761	NYSE	EPAC	Tue, Jul 7, 2015	23.12	23.33	22.96	23.27
3760	NYSE	EPAC	Mon, Jul 6, 2015	22.91	23.37	22.91	23.16
3759	NYSE	EPAC	Thu, Jul 2, 2015	23.07	23.24	22.99	23.15
3758	NYSE	EPAC	Wed, Jul 1, 2015	23.22	23.42	22.94	23.01
3757	NYSE	EPAC	Tue, Jun 30, 2015	23.30	23.34	22.91	23.09
3756	NYSE	EPAC	Mon, Jun 29, 2015	23.25	23.41	22.99	23.05
3755	NYSE	EPAC	Fri, Jun 26, 2015	23.49	23.60	23.26	23.49
3754	NYSE	EPAC	Thu, Jun 25, 2015	23.60	23.69	23.35	23.42
3753	NYSE	EPAC	Wed, Jun 24, 2015	23.38	23.74	23.29	23.61
3752	NYSE	EPAC	Tue, Jun 23, 2015	23.04	23.41	23.02	23.41
3751	NYSE	EPAC	Mon, Jun 22, 2015	23.23	23.30	23.04	23.08
3750	NYSE	EPAC	Fri, Jun 19, 2015	23.26	23.29	22.98	23.10
3749	NYSE	EPAC	Thu, Jun 18, 2015	23.05	23.74	23.00	23.30
3748	NYSE	EPAC	Wed, Jun 17, 2015	23.60	23.76	22.50	23.18
3747	NYSE	EPAC	Tue, Jun 16, 2015	24.05	24.13	23.75	23.84
3746	NYSE	EPAC	Mon, Jun 15, 2015	24.15	24.32	23.84	24.09
3745	NYSE	EPAC	Fri, Jun 12, 2015	24.23	24.48	23.99	24.42
3744	NYSE	EPAC	Thu, Jun 11, 2015	23.54	24.13	23.40	23.90
3743	NYSE	EPAC	Wed, Jun 10, 2015	23.75	23.87	23.22	23.52
3742	NYSE	EPAC	Tue, Jun 9, 2015	23.43	23.65	23.26	23.60
3741	NYSE	EPAC	Mon, Jun 8, 2015	23.94	23.94	23.35	23.35
3740	NYSE	EPAC	Fri, Jun 5, 2015	23.54	24.08	23.23	23.97
3739	NYSE	EPAC	Thu, Jun 4, 2015	23.70	23.78	23.51	23.51
3738	NYSE	EPAC	Wed, Jun 3, 2015	23.57	23.89	23.43	23.82
3737	NYSE	EPAC	Tue, Jun 2, 2015	23.23	23.93	23.11	23.56
3736	NYSE	EPAC	Mon, Jun 1, 2015	23.56	23.68	23.09	23.30
3735	NYSE	EPAC	Fri, May 29, 2015	23.87	23.93	23.50	23.50
3734	NYSE	EPAC	Thu, May 28, 2015	23.96	24.00	23.63	23.86
3733	NYSE	EPAC	Wed, May 27, 2015	24.19	24.20	23.89	24.06
3732	NYSE	EPAC	Tue, May 26, 2015	24.90	25.09	24.21	24.21
3731	NYSE	EPAC	Fri, May 22, 2015	25.26	25.38	24.99	25.01
3730	NYSE	EPAC	Thu, May 21, 2015	24.73	25.50	24.73	25.32
3729	NYSE	EPAC	Wed, May 20, 2015	24.50	24.80	24.32	24.70
3728	NYSE	EPAC	Tue, May 19, 2015	24.34	24.52	24.00	24.45
3727	NYSE	EPAC	Mon, May 18, 2015	24.11	24.41	23.96	24.33
3726	NYSE	EPAC	Fri, May 15, 2015	24.63	24.74	24.03	24.16
3725	NYSE	EPAC	Thu, May 14, 2015	24.63	24.87	24.56	24.65
3724	NYSE	EPAC	Wed, May 13, 2015	23.99	24.61	23.95	24.49
3723	NYSE	EPAC	Tue, May 12, 2015	23.67	23.97	23.48	23.94
3722	NYSE	EPAC	Mon, May 11, 2015	23.72	24.05	23.68	23.69
3721	NYSE	EPAC	Fri, May 8, 2015	23.87	24.00	23.71	23.75
3720	NYSE	EPAC	Thu, May 7, 2015	23.81	23.82	23.57	23.63
3719	NYSE	EPAC	Wed, May 6, 2015	23.87	23.90	23.58	23.86
3718	NYSE	EPAC	Tue, May 5, 2015	23.79	24.16	23.60	23.73
3717	NYSE	EPAC	Mon, May 4, 2015	23.90	24.14	23.81	23.82
3716	NYSE	EPAC	Fri, May 1, 2015	23.91	24.17	23.69	23.88
3715	NYSE	EPAC	Thu, Apr 30, 2015	23.94	24.07	23.70	23.82
3714	NYSE	EPAC	Wed, Apr 29, 2015	24.14	24.25	23.98	24.04
3713	NYSE	EPAC	Tue, Apr 28, 2015	24.10	24.32	23.91	24.28
3712	NYSE	EPAC	Mon, Apr 27, 2015	24.01	24.30	24.01	24.13
3711	NYSE	EPAC	Fri, Apr 24, 2015	24.28	24.28	23.82	23.89
3710	NYSE	EPAC	Thu, Apr 23, 2015	24.04	24.32	23.94	24.27
3709	NYSE	EPAC	Wed, Apr 22, 2015	23.95	24.11	23.72	24.07
3708	NYSE	EPAC	Tue, Apr 21, 2015	24.32	24.43	23.92	23.94
3707	NYSE	EPAC	Mon, Apr 20, 2015	24.05	24.25	23.94	24.21
3706	NYSE	EPAC	Fri, Apr 17, 2015	24.16	24.22	23.81	23.94
3705	NYSE	EPAC	Thu, Apr 16, 2015	24.69	24.85	24.34	24.35
3704	NYSE	EPAC	Wed, Apr 15, 2015	24.25	24.92	24.16	24.72
3703	NYSE	EPAC	Tue, Apr 14, 2015	24.06	24.19	23.99	24.12
3702	NYSE	EPAC	Mon, Apr 13, 2015	24.16	24.33	23.97	24.09
3701	NYSE	EPAC	Fri, Apr 10, 2015	24.10	24.22	23.95	24.14
3700	NYSE	EPAC	Thu, Apr 9, 2015	23.99	24.11	23.78	24.05
3699	NYSE	EPAC	Wed, Apr 8, 2015	24.29	24.29	23.83	24.03
3698	NYSE	EPAC	Tue, Apr 7, 2015	24.45	24.48	24.09	24.30
3697	NYSE	EPAC	Mon, Apr 6, 2015	24.09	24.50	24.09	24.46
3696	NYSE	EPAC	Thu, Apr 2, 2015	24.03	24.37	23.98	24.21
3695	NYSE	EPAC	Wed, Apr 1, 2015	23.69	24.17	23.56	24.01
3694	NYSE	EPAC	Tue, Mar 31, 2015	23.87	24.02	23.61	23.74
3693	NYSE	EPAC	Mon, Mar 30, 2015	24.17	24.39	23.93	23.96
3692	NYSE	EPAC	Fri, Mar 27, 2015	23.86	24.12	23.72	24.09
3691	NYSE	EPAC	Thu, Mar 26, 2015	24.06	24.28	23.75	23.83
3690	NYSE	EPAC	Wed, Mar 25, 2015	24.31	24.43	24.06	24.06
3689	NYSE	EPAC	Tue, Mar 24, 2015	24.16	24.30	23.97	24.22
3688	NYSE	EPAC	Mon, Mar 23, 2015	24.78	24.85	24.10	24.13
3687	NYSE	EPAC	Fri, Mar 20, 2015	24.63	24.81	24.29	24.77
3686	NYSE	EPAC	Thu, Mar 19, 2015	25.19	25.21	24.63	24.72
3685	NYSE	EPAC	Wed, Mar 18, 2015	24.24	25.78	24.24	25.57
3684	NYSE	EPAC	Tue, Mar 17, 2015	24.37	24.61	24.25	24.55
3683	NYSE	EPAC	Mon, Mar 16, 2015	25.11	25.39	24.40	24.52
3682	NYSE	EPAC	Fri, Mar 13, 2015	25.06	25.28	24.83	25.21
3681	NYSE	EPAC	Thu, Mar 12, 2015	24.68	25.27	24.62	25.13
3680	NYSE	EPAC	Wed, Mar 11, 2015	24.52	24.59	24.30	24.51
3679	NYSE	EPAC	Tue, Mar 10, 2015	24.51	24.62	24.25	24.52
3678	NYSE	EPAC	Mon, Mar 9, 2015	24.94	25.05	24.62	24.78
3677	NYSE	EPAC	Fri, Mar 6, 2015	24.53	24.97	24.53	24.88
3676	NYSE	EPAC	Thu, Mar 5, 2015	24.66	24.86	24.42	24.74
3675	NYSE	EPAC	Wed, Mar 4, 2015	25.23	25.28	24.64	24.70
3674	NYSE	EPAC	Tue, Mar 3, 2015	25.38	25.57	25.23	25.36
3673	NYSE	EPAC	Mon, Mar 2, 2015	25.35	25.52	25.05	25.39
3672	NYSE	EPAC	Fri, Feb 27, 2015	25.45	25.60	25.34	25.44
3671	NYSE	EPAC	Thu, Feb 26, 2015	25.30	25.64	25.25	25.50
3670	NYSE	EPAC	Wed, Feb 25, 2015	25.42	25.55	25.29	25.33
3669	NYSE	EPAC	Tue, Feb 24, 2015	25.28	25.60	25.20	25.46
3668	NYSE	EPAC	Mon, Feb 23, 2015	25.40	25.65	25.09	25.20
3667	NYSE	EPAC	Fri, Feb 20, 2015	25.56	25.61	25.15	25.58
3666	NYSE	EPAC	Thu, Feb 19, 2015	25.51	25.69	25.19	25.69
3665	NYSE	EPAC	Wed, Feb 18, 2015	25.62	25.90	25.49	25.72
3664	NYSE	EPAC	Tue, Feb 17, 2015	25.45	25.90	25.29	25.65
3663	NYSE	EPAC	Fri, Feb 13, 2015	25.20	25.67	25.16	25.51
3662	NYSE	EPAC	Thu, Feb 12, 2015	25.03	25.27	24.94	25.16
3661	NYSE	EPAC	Wed, Feb 11, 2015	25.05	25.08	24.70	24.81
3660	NYSE	EPAC	Tue, Feb 10, 2015	25.10	25.21	24.41	25.13
3659	NYSE	EPAC	Mon, Feb 9, 2015	24.50	25.25	24.40	25.01
3658	NYSE	EPAC	Fri, Feb 6, 2015	24.05	24.38	24.05	24.30
3657	NYSE	EPAC	Thu, Feb 5, 2015	23.65	24.12	23.62	23.96
3656	NYSE	EPAC	Wed, Feb 4, 2015	24.27	24.35	23.36	23.50
3655	NYSE	EPAC	Tue, Feb 3, 2015	23.84	24.51	23.79	24.44
3654	NYSE	EPAC	Mon, Feb 2, 2015	23.17	23.79	23.08	23.70
3653	NYSE	EPAC	Fri, Jan 30, 2015	23.44	23.54	23.02	23.11
3652	NYSE	EPAC	Thu, Jan 29, 2015	23.24	23.61	23.09	23.54
3651	NYSE	EPAC	Wed, Jan 28, 2015	23.56	23.56	23.19	23.21
3650	NYSE	EPAC	Tue, Jan 27, 2015	23.43	23.61	23.08	23.41
3649	NYSE	EPAC	Mon, Jan 26, 2015	23.42	23.77	23.28	23.71
3648	NYSE	EPAC	Fri, Jan 23, 2015	23.22	23.64	22.96	23.45
3647	NYSE	EPAC	Thu, Jan 22, 2015	23.82	23.85	23.21	23.30
3646	NYSE	EPAC	Wed, Jan 21, 2015	22.88	23.68	22.82	23.61
3645	NYSE	EPAC	Tue, Jan 20, 2015	22.92	23.13	22.64	22.98
3644	NYSE	EPAC	Fri, Jan 16, 2015	22.55	23.01	22.55	22.95
3643	NYSE	EPAC	Thu, Jan 15, 2015	23.44	23.48	22.62	22.62
3642	NYSE	EPAC	Wed, Jan 14, 2015	23.45	23.80	23.11	23.34
3641	NYSE	EPAC	Tue, Jan 13, 2015	24.22	24.43	23.35	23.74
3640	NYSE	EPAC	Mon, Jan 12, 2015	24.44	24.50	23.94	24.11
3639	NYSE	EPAC	Fri, Jan 9, 2015	24.91	24.99	24.57	24.59
3638	NYSE	EPAC	Thu, Jan 8, 2015	25.42	25.42	24.71	24.91
3637	NYSE	EPAC	Wed, Jan 7, 2015	25.87	25.87	25.14	25.29
3636	NYSE	EPAC	Tue, Jan 6, 2015	26.33	26.45	25.51	25.74
3635	NYSE	EPAC	Mon, Jan 5, 2015	26.54	26.82	26.16	26.27
3634	NYSE	EPAC	Fri, Jan 2, 2015	27.35	27.41	26.74	27.14
3633	NYSE	EPAC	Wed, Dec 31, 2014	27.64	27.80	27.23	27.24
3632	NYSE	EPAC	Tue, Dec 30, 2014	27.78	27.88	27.54	27.62
3631	NYSE	EPAC	Mon, Dec 29, 2014	27.59	27.75	27.40	27.68
3630	NYSE	EPAC	Fri, Dec 26, 2014	27.25	27.62	27.25	27.48
3629	NYSE	EPAC	Wed, Dec 24, 2014	27.20	27.33	27.00	27.21
3628	NYSE	EPAC	Tue, Dec 23, 2014	27.00	27.23	26.87	27.18
3627	NYSE	EPAC	Mon, Dec 22, 2014	26.75	26.88	26.39	26.85
3626	NYSE	EPAC	Fri, Dec 19, 2014	28.00	28.31	26.45	26.80
3625	NYSE	EPAC	Thu, Dec 18, 2014	28.59	28.92	27.28	28.00
3624	NYSE	EPAC	Wed, Dec 17, 2014	28.37	28.95	28.26	28.63
3623	NYSE	EPAC	Tue, Dec 16, 2014	28.53	28.76	28.29	28.37
3622	NYSE	EPAC	Mon, Dec 15, 2014	28.68	28.87	28.33	28.76
3621	NYSE	EPAC	Fri, Dec 12, 2014	28.60	28.88	28.51	28.54
3620	NYSE	EPAC	Thu, Dec 11, 2014	28.84	29.17	28.50	28.97
3619	NYSE	EPAC	Wed, Dec 10, 2014	28.93	29.10	28.52	28.71
3618	NYSE	EPAC	Tue, Dec 9, 2014	28.24	29.18	28.10	29.18
3617	NYSE	EPAC	Mon, Dec 8, 2014	28.76	29.15	28.51	28.54
3616	NYSE	EPAC	Fri, Dec 5, 2014	28.56	29.08	28.01	29.00
3615	NYSE	EPAC	Thu, Dec 4, 2014	29.30	29.41	29.00	29.13
3614	NYSE	EPAC	Wed, Dec 3, 2014	28.74	29.40	28.72	29.26
3613	NYSE	EPAC	Tue, Dec 2, 2014	28.78	29.12	28.56	28.74
3612	NYSE	EPAC	Mon, Dec 1, 2014	29.37	29.43	28.39	28.66
3611	NYSE	EPAC	Fri, Nov 28, 2014	30.97	30.97	29.33	29.36
3610	NYSE	EPAC	Wed, Nov 26, 2014	31.32	31.46	30.98	31.05
3609	NYSE	EPAC	Tue, Nov 25, 2014	31.41	31.66	31.28	31.28
3608	NYSE	EPAC	Mon, Nov 24, 2014	31.20	31.51	31.20	31.46
3607	NYSE	EPAC	Fri, Nov 21, 2014	31.40	31.58	30.99	31.15
3606	NYSE	EPAC	Thu, Nov 20, 2014	30.32	31.14	30.32	30.95
3605	NYSE	EPAC	Wed, Nov 19, 2014	31.11	31.11	30.45	30.47
3604	NYSE	EPAC	Tue, Nov 18, 2014	31.28	31.60	31.11	31.13
3603	NYSE	EPAC	Mon, Nov 17, 2014	31.41	31.53	30.90	31.21
3602	NYSE	EPAC	Fri, Nov 14, 2014	31.45	31.70	31.28	31.42
3601	NYSE	EPAC	Thu, Nov 13, 2014	31.89	31.93	31.80	31.79
3600	NYSE	EPAC	Wed, Nov 12, 2014	32.01	32.31	31.91	31.92
3599	NYSE	EPAC	Tue, Nov 11, 2014	32.06	32.32	31.92	32.13
3598	NYSE	EPAC	Mon, Nov 10, 2014	32.08	32.24	31.94	32.08
3597	NYSE	EPAC	Fri, Nov 7, 2014	31.97	32.14	31.86	32.06
3596	NYSE	EPAC	Thu, Nov 6, 2014	32.18	32.36	31.95	32.00
3595	NYSE	EPAC	Wed, Nov 5, 2014	31.99	32.12	31.74	32.10
3594	NYSE	EPAC	Tue, Nov 4, 2014	32.06	32.27	31.72	31.75
3593	NYSE	EPAC	Mon, Nov 3, 2014	31.68	32.29	31.65	32.11
3592	NYSE	EPAC	Fri, Oct 31, 2014	31.49	31.79	31.07	31.69
3591	NYSE	EPAC	Thu, Oct 30, 2014	31.15	31.38	30.80	31.01
3590	NYSE	EPAC	Wed, Oct 29, 2014	31.73	31.87	31.00	31.22
3589	NYSE	EPAC	Tue, Oct 28, 2014	30.50	31.76	30.50	31.64
3588	NYSE	EPAC	Mon, Oct 27, 2014	30.36	30.46	30.02	30.41
3587	NYSE	EPAC	Fri, Oct 24, 2014	30.36	30.54	30.13	30.43
3586	NYSE	EPAC	Thu, Oct 23, 2014	30.03	30.47	30.03	30.31
3585	NYSE	EPAC	Wed, Oct 22, 2014	30.34	30.55	29.74	29.75
3584	NYSE	EPAC	Tue, Oct 21, 2014	29.81	30.40	29.73	30.29
3583	NYSE	EPAC	Mon, Oct 20, 2014	29.52	29.69	29.42	29.62
3582	NYSE	EPAC	Fri, Oct 17, 2014	29.52	29.79	29.40	29.56
3581	NYSE	EPAC	Thu, Oct 16, 2014	28.86	29.39	28.80	29.25
3580	NYSE	EPAC	Wed, Oct 15, 2014	28.88	29.39	28.54	29.28
3579	NYSE	EPAC	Tue, Oct 14, 2014	28.79	29.55	28.79	29.16
3578	NYSE	EPAC	Mon, Oct 13, 2014	29.22	29.34	28.53	28.54
3577	NYSE	EPAC	Fri, Oct 10, 2014	29.60	29.93	29.11	29.12
3576	NYSE	EPAC	Thu, Oct 9, 2014	30.05	30.09	29.37	29.73
3575	NYSE	EPAC	Wed, Oct 8, 2014	29.75	30.20	29.69	30.14
3574	NYSE	EPAC	Tue, Oct 7, 2014	30.14	30.46	29.88	29.89
3573	NYSE	EPAC	Mon, Oct 6, 2014	30.29	30.65	30.24	30.42
3572	NYSE	EPAC	Fri, Oct 3, 2014	30.42	30.63	30.00	30.18
3571	NYSE	EPAC	Thu, Oct 2, 2014	29.58	31.57	29.18	30.66
3570	NYSE	EPAC	Wed, Oct 1, 2014	30.41	30.68	29.94	29.98
3569	NYSE	EPAC	Tue, Sep 30, 2014	31.59	31.77	30.48	30.52
3568	NYSE	EPAC	Mon, Sep 29, 2014	31.06	31.83	31.06	31.59
3567	NYSE	EPAC	Fri, Sep 26, 2014	31.76	31.76	31.05	31.53
3566	NYSE	EPAC	Thu, Sep 25, 2014	32.85	32.91	32.28	32.28
3565	NYSE	EPAC	Wed, Sep 24, 2014	32.80	33.05	32.73	32.95
3564	NYSE	EPAC	Tue, Sep 23, 2014	32.65	32.94	32.45	32.73
3563	NYSE	EPAC	Mon, Sep 22, 2014	32.80	32.84	32.53	32.67
3562	NYSE	EPAC	Fri, Sep 19, 2014	32.74	32.92	32.63	32.91
3561	NYSE	EPAC	Thu, Sep 18, 2014	32.71	32.71	32.45	32.55
3560	NYSE	EPAC	Wed, Sep 17, 2014	32.64	33.09	32.51	32.55
3559	NYSE	EPAC	Tue, Sep 16, 2014	32.83	33.16	32.62	32.64
3558	NYSE	EPAC	Mon, Sep 15, 2014	32.80	33.02	32.70	32.88
3557	NYSE	EPAC	Fri, Sep 12, 2014	33.12	33.19	32.86	32.86
3556	NYSE	EPAC	Thu, Sep 11, 2014	32.87	33.12	32.72	33.06
3555	NYSE	EPAC	Wed, Sep 10, 2014	33.10	33.13	32.74	33.11
3554	NYSE	EPAC	Tue, Sep 9, 2014	33.53	33.54	33.08	33.10
3553	NYSE	EPAC	Mon, Sep 8, 2014	33.43	33.68	33.39	33.51
3552	NYSE	EPAC	Fri, Sep 5, 2014	33.27	33.55	33.17	33.46
3551	NYSE	EPAC	Thu, Sep 4, 2014	33.47	33.77	33.36	33.42
3550	NYSE	EPAC	Wed, Sep 3, 2014	33.79	33.84	33.32	33.38
3549	NYSE	EPAC	Tue, Sep 2, 2014	33.82	34.06	33.50	33.64
3548	NYSE	EPAC	Fri, Aug 29, 2014	33.68	33.82	33.45	33.73
3547	NYSE	EPAC	Thu, Aug 28, 2014	33.55	33.79	33.42	33.64
3546	NYSE	EPAC	Wed, Aug 27, 2014	34.06	34.07	33.70	33.75
3545	NYSE	EPAC	Tue, Aug 26, 2014	34.12	34.28	34.04	34.11
3544	NYSE	EPAC	Mon, Aug 25, 2014	34.42	34.50	34.01	34.08
3543	NYSE	EPAC	Fri, Aug 22, 2014	34.04	34.49	33.95	34.29
3542	NYSE	EPAC	Thu, Aug 21, 2014	33.88	34.30	33.49	34.11
3541	NYSE	EPAC	Wed, Aug 20, 2014	33.95	34.09	33.72	33.92
3540	NYSE	EPAC	Tue, Aug 19, 2014	33.63	34.10	33.54	34.07
3539	NYSE	EPAC	Mon, Aug 18, 2014	33.38	33.68	33.38	33.62
3538	NYSE	EPAC	Fri, Aug 15, 2014	33.54	33.56	32.79	33.11
3537	NYSE	EPAC	Thu, Aug 14, 2014	33.01	33.29	32.94	33.25
3536	NYSE	EPAC	Wed, Aug 13, 2014	32.95	33.36	32.95	33.01
3535	NYSE	EPAC	Tue, Aug 12, 2014	32.92	33.20	32.78	32.93
3534	NYSE	EPAC	Mon, Aug 11, 2014	32.90	33.37	32.88	32.95
3533	NYSE	EPAC	Fri, Aug 8, 2014	32.21	32.80	32.10	32.77
3532	NYSE	EPAC	Thu, Aug 7, 2014	32.34	32.48	32.06	32.19
3531	NYSE	EPAC	Wed, Aug 6, 2014	31.76	32.24	31.76	32.15
3530	NYSE	EPAC	Tue, Aug 5, 2014	31.84	32.39	31.80	31.98
3529	NYSE	EPAC	Mon, Aug 4, 2014	32.05	32.24	31.74	31.98
3528	NYSE	EPAC	Fri, Aug 1, 2014	32.21	32.32	31.90	32.04
3527	NYSE	EPAC	Thu, Jul 31, 2014	32.23	32.60	32.23	32.28
3526	NYSE	EPAC	Wed, Jul 30, 2014	32.51	32.70	32.28	32.57
3525	NYSE	EPAC	Tue, Jul 29, 2014	32.53	32.85	32.35	32.36
3524	NYSE	EPAC	Mon, Jul 28, 2014	32.85	32.89	32.45	32.55
3523	NYSE	EPAC	Fri, Jul 25, 2014	32.69	32.99	32.60	32.86
3522	NYSE	EPAC	Thu, Jul 24, 2014	33.03	33.36	32.90	32.97
3521	NYSE	EPAC	Wed, Jul 23, 2014	33.28	33.54	32.88	33.01
3520	NYSE	EPAC	Tue, Jul 22, 2014	33.29	33.60	33.13	33.20
3519	NYSE	EPAC	Mon, Jul 21, 2014	32.79	33.17	32.73	33.10
3518	NYSE	EPAC	Fri, Jul 18, 2014	32.58	33.12	32.54	32.99
3517	NYSE	EPAC	Thu, Jul 17, 2014	32.92	33.02	32.51	32.55
3516	NYSE	EPAC	Wed, Jul 16, 2014	33.31	33.34	32.85	33.05
3515	NYSE	EPAC	Tue, Jul 15, 2014	33.16	33.53	33.14	33.15
3514	NYSE	EPAC	Mon, Jul 14, 2014	33.34	33.46	33.04	33.25
3513	NYSE	EPAC	Fri, Jul 11, 2014	33.11	33.22	32.90	33.05
3512	NYSE	EPAC	Thu, Jul 10, 2014	32.71	33.20	32.55	33.11
3511	NYSE	EPAC	Wed, Jul 9, 2014	33.76	33.87	33.21	33.31
3510	NYSE	EPAC	Tue, Jul 8, 2014	34.08	34.18	33.53	33.60
3509	NYSE	EPAC	Mon, Jul 7, 2014	34.51	34.60	34.07	34.09
3508	NYSE	EPAC	Thu, Jul 3, 2014	34.41	34.76	34.41	34.61
3507	NYSE	EPAC	Wed, Jul 2, 2014	34.52	34.65	34.15	34.24
3506	NYSE	EPAC	Tue, Jul 1, 2014	34.63	34.95	34.54	34.59
3505	NYSE	EPAC	Mon, Jun 30, 2014	34.50	34.67	34.02	34.57
3504	NYSE	EPAC	Fri, Jun 27, 2014	33.67	34.79	33.67	34.64
3503	NYSE	EPAC	Thu, Jun 26, 2014	33.99	34.00	33.54	33.85
3502	NYSE	EPAC	Wed, Jun 25, 2014	33.61	33.95	33.59	33.91
3501	NYSE	EPAC	Tue, Jun 24, 2014	33.82	34.18	33.65	33.71
3500	NYSE	EPAC	Mon, Jun 23, 2014	34.28	34.42	33.93	34.05
3499	NYSE	EPAC	Fri, Jun 20, 2014	34.37	34.41	34.11	34.29
3498	NYSE	EPAC	Thu, Jun 19, 2014	35.52	35.52	34.06	34.20
3497	NYSE	EPAC	Wed, Jun 18, 2014	34.98	35.60	34.44	35.57
3496	NYSE	EPAC	Tue, Jun 17, 2014	35.96	36.56	35.88	36.30
3495	NYSE	EPAC	Mon, Jun 16, 2014	36.12	36.13	35.74	36.00
3494	NYSE	EPAC	Fri, Jun 13, 2014	36.04	36.12	35.74	36.05
3493	NYSE	EPAC	Thu, Jun 12, 2014	36.17	36.31	35.78	35.92
3492	NYSE	EPAC	Wed, Jun 11, 2014	36.41	36.41	36.04	36.24
3491	NYSE	EPAC	Tue, Jun 10, 2014	36.31	36.74	36.31	36.49
3490	NYSE	EPAC	Mon, Jun 9, 2014	36.29	36.62	36.16	36.51
3489	NYSE	EPAC	Fri, Jun 6, 2014	36.23	36.64	36.20	36.41
3488	NYSE	EPAC	Thu, Jun 5, 2014	35.63	36.20	35.40	36.12
3487	NYSE	EPAC	Wed, Jun 4, 2014	35.37	35.66	35.31	35.55
3486	NYSE	EPAC	Tue, Jun 3, 2014	35.46	35.76	35.25	35.50
3485	NYSE	EPAC	Mon, Jun 2, 2014	35.51	35.67	35.22	35.54
3484	NYSE	EPAC	Fri, May 30, 2014	35.54	35.70	35.40	35.53
3483	NYSE	EPAC	Thu, May 29, 2014	35.42	35.51	35.12	35.50
3482	NYSE	EPAC	Wed, May 28, 2014	35.42	35.53	35.28	35.31
3481	NYSE	EPAC	Tue, May 27, 2014	35.48	35.86	35.25	35.45
3480	NYSE	EPAC	Fri, May 23, 2014	34.33	35.28	34.31	35.26
3479	NYSE	EPAC	Thu, May 22, 2014	34.37	34.76	34.32	34.32
3478	NYSE	EPAC	Wed, May 21, 2014	34.20	34.57	34.06	34.29
3477	NYSE	EPAC	Tue, May 20, 2014	34.51	34.60	33.93	34.10
3476	NYSE	EPAC	Mon, May 19, 2014	34.02	34.60	33.85	34.56
3475	NYSE	EPAC	Fri, May 16, 2014	33.67	34.18	33.56	34.17
3474	NYSE	EPAC	Thu, May 15, 2014	33.84	34.07	33.51	33.70
3473	NYSE	EPAC	Wed, May 14, 2014	34.68	34.71	33.96	34.03
3472	NYSE	EPAC	Tue, May 13, 2014	34.99	35.03	34.68	34.71
3471	NYSE	EPAC	Mon, May 12, 2014	34.41	35.06	34.41	34.96
3470	NYSE	EPAC	Fri, May 9, 2014	33.97	34.39	33.90	34.21
3469	NYSE	EPAC	Thu, May 8, 2014	33.94	34.49	33.90	34.10
3468	NYSE	EPAC	Wed, May 7, 2014	33.58	33.98	33.32	33.98
3467	NYSE	EPAC	Tue, May 6, 2014	33.81	33.82	33.43	33.53
3466	NYSE	EPAC	Mon, May 5, 2014	33.78	33.98	33.46	33.93
3465	NYSE	EPAC	Fri, May 2, 2014	34.02	34.33	33.89	34.00
3464	NYSE	EPAC	Thu, May 1, 2014	33.82	34.20	33.70	33.99
3463	NYSE	EPAC	Wed, Apr 30, 2014	33.93	34.09	33.54	33.86
3462	NYSE	EPAC	Tue, Apr 29, 2014	33.99	34.37	33.89	34.01
3461	NYSE	EPAC	Mon, Apr 28, 2014	33.98	34.12	33.27	33.92
3460	NYSE	EPAC	Fri, Apr 25, 2014	34.36	34.39	33.78	33.81
3459	NYSE	EPAC	Thu, Apr 24, 2014	34.79	34.79	34.33	34.53
3458	NYSE	EPAC	Wed, Apr 23, 2014	34.88	35.05	34.53	34.56
3457	NYSE	EPAC	Tue, Apr 22, 2014	34.91	35.06	34.78	34.93
3456	NYSE	EPAC	Mon, Apr 21, 2014	34.88	35.01	34.55	34.87
3455	NYSE	EPAC	Thu, Apr 17, 2014	34.32	35.08	34.16	34.89
3454	NYSE	EPAC	Wed, Apr 16, 2014	34.16	34.53	34.11	34.34
3453	NYSE	EPAC	Tue, Apr 15, 2014	33.56	33.95	33.08	33.86
3452	NYSE	EPAC	Mon, Apr 14, 2014	33.73	33.76	33.17	33.46
3451	NYSE	EPAC	Fri, Apr 11, 2014	33.46	33.89	33.27	33.34
3450	NYSE	EPAC	Thu, Apr 10, 2014	34.43	34.55	33.60	33.76
3449	NYSE	EPAC	Wed, Apr 9, 2014	34.16	34.56	34.02	34.54
3448	NYSE	EPAC	Tue, Apr 8, 2014	33.89	34.32	33.86	34.15
3447	NYSE	EPAC	Mon, Apr 7, 2014	34.30	34.42	33.79	33.97
3446	NYSE	EPAC	Fri, Apr 4, 2014	35.70	35.70	34.44	34.48
3445	NYSE	EPAC	Thu, Apr 3, 2014	35.54	35.60	35.12	35.59
3444	NYSE	EPAC	Wed, Apr 2, 2014	35.28	35.65	35.01	35.50
3443	NYSE	EPAC	Tue, Apr 1, 2014	34.25	34.52	34.14	34.51
3442	NYSE	EPAC	Mon, Mar 31, 2014	34.16	34.27	33.86	34.15
3441	NYSE	EPAC	Fri, Mar 28, 2014	32.98	34.00	32.98	33.99
3440	NYSE	EPAC	Thu, Mar 27, 2014	33.02	33.16	32.54	32.94
3439	NYSE	EPAC	Wed, Mar 26, 2014	33.72	33.79	33.03	33.08
3438	NYSE	EPAC	Tue, Mar 25, 2014	33.66	33.90	33.33	33.52
3437	NYSE	EPAC	Mon, Mar 24, 2014	33.98	34.12	33.20	33.41
3436	NYSE	EPAC	Fri, Mar 21, 2014	34.17	34.44	33.87	33.97
3435	NYSE	EPAC	Thu, Mar 20, 2014	33.67	34.19	33.49	33.95
3434	NYSE	EPAC	Wed, Mar 19, 2014	33.46	34.55	33.05	33.72
3433	NYSE	EPAC	Tue, Mar 18, 2014	32.56	33.32	32.56	33.28
3432	NYSE	EPAC	Mon, Mar 17, 2014	32.92	33.30	32.76	32.86
3431	NYSE	EPAC	Fri, Mar 14, 2014	32.41	32.69	32.39	32.59
3430	NYSE	EPAC	Thu, Mar 13, 2014	33.08	33.19	32.37	32.48
3429	NYSE	EPAC	Wed, Mar 12, 2014	33.11	33.11	32.41	33.01
3428	NYSE	EPAC	Tue, Mar 11, 2014	34.11	34.21	33.37	33.44
3427	NYSE	EPAC	Mon, Mar 10, 2014	34.38	34.38	33.70	34.16
3426	NYSE	EPAC	Fri, Mar 7, 2014	34.57	34.69	34.19	34.40
3425	NYSE	EPAC	Thu, Mar 6, 2014	34.47	34.64	34.34	34.44
3424	NYSE	EPAC	Wed, Mar 5, 2014	34.77	34.88	34.26	34.35
3423	NYSE	EPAC	Tue, Mar 4, 2014	34.81	35.11	34.74	34.75
3422	NYSE	EPAC	Mon, Mar 3, 2014	34.69	34.78	34.17	34.36
3421	NYSE	EPAC	Fri, Feb 28, 2014	34.89	35.43	34.77	35.06
3420	NYSE	EPAC	Thu, Feb 27, 2014	34.68	34.99	34.52	34.85
3419	NYSE	EPAC	Wed, Feb 26, 2014	34.64	34.96	34.56	34.71
3418	NYSE	EPAC	Tue, Feb 25, 2014	34.78	34.91	34.48	34.63
3417	NYSE	EPAC	Mon, Feb 24, 2014	34.54	35.04	34.44	34.77
3416	NYSE	EPAC	Fri, Feb 21, 2014	34.66	34.77	34.41	34.54
3415	NYSE	EPAC	Thu, Feb 20, 2014	34.10	34.63	33.91	34.60
3414	NYSE	EPAC	Wed, Feb 19, 2014	34.65	34.94	34.03	34.05
3413	NYSE	EPAC	Tue, Feb 18, 2014	34.32	34.93	34.21	34.76
3412	NYSE	EPAC	Fri, Feb 14, 2014	33.82	34.28	33.66	34.27
3411	NYSE	EPAC	Thu, Feb 13, 2014	33.58	33.96	33.39	33.96
3410	NYSE	EPAC	Wed, Feb 12, 2014	33.55	33.81	33.35	33.79
3409	NYSE	EPAC	Tue, Feb 11, 2014	33.44	33.59	33.08	33.43
3408	NYSE	EPAC	Mon, Feb 10, 2014	33.78	33.78	33.14	33.43
3407	NYSE	EPAC	Fri, Feb 7, 2014	33.64	33.96	33.42	33.78
3406	NYSE	EPAC	Thu, Feb 6, 2014	33.10	34.04	33.07	33.46
3405	NYSE	EPAC	Wed, Feb 5, 2014	32.89	33.33	32.73	32.93
3404	NYSE	EPAC	Tue, Feb 4, 2014	32.91	33.43	32.22	32.95
3403	NYSE	EPAC	Mon, Feb 3, 2014	34.14	34.30	32.67	32.68
3402	NYSE	EPAC	Fri, Jan 31, 2014	34.11	34.63	34.02	34.22
3401	NYSE	EPAC	Thu, Jan 30, 2014	34.46	34.86	34.24	34.72
3400	NYSE	EPAC	Wed, Jan 29, 2014	34.23	34.66	34.00	34.19
3399	NYSE	EPAC	Tue, Jan 28, 2014	34.49	34.83	34.33	34.54
3398	NYSE	EPAC	Mon, Jan 27, 2014	35.17	35.30	34.34	34.40
3397	NYSE	EPAC	Fri, Jan 24, 2014	36.25	36.49	35.02	35.16
3396	NYSE	EPAC	Thu, Jan 23, 2014	36.77	36.83	36.36	36.52
3395	NYSE	EPAC	Wed, Jan 22, 2014	36.82	37.00	36.61	36.89
3394	NYSE	EPAC	Tue, Jan 21, 2014	37.00	37.29	36.71	36.78
3393	NYSE	EPAC	Fri, Jan 17, 2014	36.75	37.09	36.75	36.99
3392	NYSE	EPAC	Thu, Jan 16, 2014	37.00	37.00	36.68	36.92
3391	NYSE	EPAC	Wed, Jan 15, 2014	36.78	37.04	36.70	37.03
3390	NYSE	EPAC	Tue, Jan 14, 2014	36.35	37.04	35.64	36.88
3389	NYSE	EPAC	Mon, Jan 13, 2014	36.05	36.41	35.62	35.71
3388	NYSE	EPAC	Fri, Jan 10, 2014	36.15	36.24	35.59	36.05
3387	NYSE	EPAC	Thu, Jan 9, 2014	36.08	36.47	35.89	36.09
3386	NYSE	EPAC	Wed, Jan 8, 2014	35.91	36.07	35.72	36.00
3385	NYSE	EPAC	Tue, Jan 7, 2014	35.60	36.10	35.39	36.00
3384	NYSE	EPAC	Mon, Jan 6, 2014	36.32	36.48	35.45	35.57
3383	NYSE	EPAC	Fri, Jan 3, 2014	36.23	36.48	36.06	36.25
3382	NYSE	EPAC	Thu, Jan 2, 2014	36.62	36.73	35.93	36.24
3381	NYSE	EPAC	Tue, Dec 31, 2013	36.60	36.80	36.51	36.64
3380	NYSE	EPAC	Mon, Dec 30, 2013	36.62	36.66	36.44	36.48
3379	NYSE	EPAC	Fri, Dec 27, 2013	36.85	36.85	36.26	36.58
3378	NYSE	EPAC	Thu, Dec 26, 2013	36.80	36.97	36.44	36.73
3377	NYSE	EPAC	Tue, Dec 24, 2013	36.48	36.81	36.47	36.68
3376	NYSE	EPAC	Mon, Dec 23, 2013	36.40	36.58	36.25	36.55
3375	NYSE	EPAC	Fri, Dec 20, 2013	36.16	36.54	35.76	36.32
3374	NYSE	EPAC	Thu, Dec 19, 2013	37.12	37.27	35.87	36.15
3373	NYSE	EPAC	Wed, Dec 18, 2013	38.32	38.72	37.72	38.45
3372	NYSE	EPAC	Tue, Dec 17, 2013	38.38	38.57	37.98	38.24
3371	NYSE	EPAC	Mon, Dec 16, 2013	38.29	38.76	38.19	38.31
3370	NYSE	EPAC	Fri, Dec 13, 2013	38.30	38.74	38.04	38.18
3369	NYSE	EPAC	Thu, Dec 12, 2013	37.99	38.24	37.80	38.21
3368	NYSE	EPAC	Wed, Dec 11, 2013	38.53	38.55	37.72	37.91
3367	NYSE	EPAC	Tue, Dec 10, 2013	38.48	38.86	38.44	38.55
3366	NYSE	EPAC	Mon, Dec 9, 2013	38.67	38.90	38.51	38.64
3365	NYSE	EPAC	Fri, Dec 6, 2013	38.22	38.74	38.21	38.53
3364	NYSE	EPAC	Thu, Dec 5, 2013	37.53	37.93	37.49	37.79
3363	NYSE	EPAC	Wed, Dec 4, 2013	38.20	38.61	37.63	37.63
3362	NYSE	EPAC	Tue, Dec 3, 2013	38.47	38.79	38.04	38.39
3361	NYSE	EPAC	Mon, Dec 2, 2013	38.98	39.09	38.60	38.64
3360	NYSE	EPAC	Fri, Nov 29, 2013	39.27	39.27	38.80	39.08
3359	NYSE	EPAC	Wed, Nov 27, 2013	39.07	39.11	38.81	39.09
3358	NYSE	EPAC	Tue, Nov 26, 2013	38.87	39.24	38.87	39.09
3357	NYSE	EPAC	Mon, Nov 25, 2013	38.69	39.09	38.69	38.88
3356	NYSE	EPAC	Fri, Nov 22, 2013	38.55	38.60	38.33	38.57
3355	NYSE	EPAC	Thu, Nov 21, 2013	38.26	38.56	38.23	38.48
3354	NYSE	EPAC	Wed, Nov 20, 2013	38.46	38.55	37.97	38.11
3353	NYSE	EPAC	Tue, Nov 19, 2013	38.52	38.75	38.03	38.36
3352	NYSE	EPAC	Mon, Nov 18, 2013	38.76	39.16	38.58	38.63
3351	NYSE	EPAC	Fri, Nov 15, 2013	38.52	38.71	38.23	38.69
3350	NYSE	EPAC	Thu, Nov 14, 2013	38.32	38.57	38.10	38.54
3349	NYSE	EPAC	Wed, Nov 13, 2013	37.80	38.34	37.80	38.34
3348	NYSE	EPAC	Tue, Nov 12, 2013	37.97	38.08	37.80	37.99
3347	NYSE	EPAC	Mon, Nov 11, 2013	37.65	38.12	37.50	37.97
3346	NYSE	EPAC	Fri, Nov 8, 2013	37.38	37.79	37.28	37.65
3345	NYSE	EPAC	Thu, Nov 7, 2013	38.50	38.85	37.34	37.45
3344	NYSE	EPAC	Wed, Nov 6, 2013	38.46	38.46	37.99	38.37
3343	NYSE	EPAC	Tue, Nov 5, 2013	38.74	38.81	38.29	38.31
3342	NYSE	EPAC	Mon, Nov 4, 2013	38.23	39.02	38.23	38.78
3341	NYSE	EPAC	Fri, Nov 1, 2013	37.62	38.14	37.43	38.06
3340	NYSE	EPAC	Thu, Oct 31, 2013	37.68	37.98	37.43	37.56
3339	NYSE	EPAC	Wed, Oct 30, 2013	38.25	38.43	37.65	37.76
3338	NYSE	EPAC	Tue, Oct 29, 2013	38.16	38.29	37.76	38.19
3337	NYSE	EPAC	Mon, Oct 28, 2013	38.26	38.26	37.78	38.08
3336	NYSE	EPAC	Fri, Oct 25, 2013	38.41	38.41	37.70	38.17
3335	NYSE	EPAC	Thu, Oct 24, 2013	38.49	38.49	38.18	38.28
3334	NYSE	EPAC	Wed, Oct 23, 2013	38.35	38.58	38.15	38.45
3333	NYSE	EPAC	Tue, Oct 22, 2013	38.63	38.80	38.28	38.60
3332	NYSE	EPAC	Mon, Oct 21, 2013	38.47	38.61	38.33	38.53
3331	NYSE	EPAC	Fri, Oct 18, 2013	38.11	38.51	38.02	38.49
3330	NYSE	EPAC	Thu, Oct 17, 2013	37.64	37.88	37.52	37.88
3329	NYSE	EPAC	Wed, Oct 16, 2013	37.87	38.11	37.50	37.90
3328	NYSE	EPAC	Tue, Oct 15, 2013	38.07	38.45	37.66	37.69
3327	NYSE	EPAC	Mon, Oct 14, 2013	37.50	38.22	37.46	38.17
3326	NYSE	EPAC	Fri, Oct 11, 2013	37.22	37.88	37.22	37.87
3325	NYSE	EPAC	Thu, Oct 10, 2013	37.33	37.44	37.12	37.31
3324	NYSE	EPAC	Wed, Oct 9, 2013	37.26	37.31	36.78	36.87
3323	NYSE	EPAC	Tue, Oct 8, 2013	37.63	37.82	37.07	37.09
3322	NYSE	EPAC	Mon, Oct 7, 2013	37.95	38.37	37.63	37.73
3321	NYSE	EPAC	Fri, Oct 4, 2013	38.25	38.50	38.22	38.35
3320	NYSE	EPAC	Thu, Oct 3, 2013	38.67	38.73	38.06	38.32
3319	NYSE	EPAC	Wed, Oct 2, 2013	38.77	39.02	38.17	38.86
3318	NYSE	EPAC	Tue, Oct 1, 2013	39.65	39.84	38.29	38.85
3317	NYSE	EPAC	Mon, Sep 30, 2013	38.56	38.93	38.28	38.84
3316	NYSE	EPAC	Fri, Sep 27, 2013	38.66	39.02	38.56	38.90
3315	NYSE	EPAC	Thu, Sep 26, 2013	38.73	39.09	38.65	39.00
3314	NYSE	EPAC	Wed, Sep 25, 2013	38.96	39.09	38.75	38.76
3313	NYSE	EPAC	Tue, Sep 24, 2013	38.75	39.17	38.55	39.00
3312	NYSE	EPAC	Mon, Sep 23, 2013	38.99	38.99	38.63	38.76
3311	NYSE	EPAC	Fri, Sep 20, 2013	39.45	39.64	38.99	38.99
3310	NYSE	EPAC	Thu, Sep 19, 2013	39.43	39.73	39.32	39.44
3309	NYSE	EPAC	Wed, Sep 18, 2013	38.80	39.64	38.73	39.31
3308	NYSE	EPAC	Tue, Sep 17, 2013	38.58	39.10	38.39	38.88
3307	NYSE	EPAC	Mon, Sep 16, 2013	39.24	39.24	38.44	38.58
3306	NYSE	EPAC	Fri, Sep 13, 2013	38.20	38.40	37.96	38.16
3305	NYSE	EPAC	Thu, Sep 12, 2013	38.11	38.57	37.90	38.06
3304	NYSE	EPAC	Wed, Sep 11, 2013	37.88	38.44	37.80	38.16
3303	NYSE	EPAC	Tue, Sep 10, 2013	37.43	38.11	37.40	37.97
3302	NYSE	EPAC	Mon, Sep 9, 2013	36.64	37.25	36.64	37.22
3301	NYSE	EPAC	Fri, Sep 6, 2013	36.79	37.00	36.11	36.65
3300	NYSE	EPAC	Thu, Sep 5, 2013	36.23	36.66	36.23	36.60
3299	NYSE	EPAC	Wed, Sep 4, 2013	35.69	36.33	35.56	36.26
3298	NYSE	EPAC	Tue, Sep 3, 2013	36.23	36.68	35.31	35.75
3297	NYSE	EPAC	Fri, Aug 30, 2013	36.35	36.36	35.62	35.72
3296	NYSE	EPAC	Thu, Aug 29, 2013	35.75	36.43	35.72	36.25
3295	NYSE	EPAC	Wed, Aug 28, 2013	35.60	35.78	35.42	35.66
3294	NYSE	EPAC	Tue, Aug 27, 2013	36.02	36.15	35.47	35.53
3293	NYSE	EPAC	Mon, Aug 26, 2013	36.58	36.83	36.33	36.45
3292	NYSE	EPAC	Fri, Aug 23, 2013	36.99	37.22	36.41	36.60
3291	NYSE	EPAC	Thu, Aug 22, 2013	36.27	37.15	36.13	36.99
3290	NYSE	EPAC	Wed, Aug 21, 2013	36.15	36.59	35.96	36.24
3289	NYSE	EPAC	Tue, Aug 20, 2013	35.49	36.23	35.43	36.22
3288	NYSE	EPAC	Mon, Aug 19, 2013	35.57	35.62	35.33	35.40
3287	NYSE	EPAC	Fri, Aug 16, 2013	35.52	35.84	35.50	35.53
3286	NYSE	EPAC	Thu, Aug 15, 2013	35.97	36.12	35.49	35.62
3285	NYSE	EPAC	Wed, Aug 14, 2013	36.89	36.89	36.37	36.40
3284	NYSE	EPAC	Tue, Aug 13, 2013	36.55	36.97	36.31	36.83
3283	NYSE	EPAC	Mon, Aug 12, 2013	35.95	36.58	35.50	36.55
3282	NYSE	EPAC	Fri, Aug 9, 2013	36.47	36.60	35.98	36.19
3281	NYSE	EPAC	Thu, Aug 8, 2013	36.48	36.72	36.13	36.49
3280	NYSE	EPAC	Wed, Aug 7, 2013	36.18	36.45	36.09	36.36
3279	NYSE	EPAC	Tue, Aug 6, 2013	36.64	36.78	36.26	36.32
3278	NYSE	EPAC	Mon, Aug 5, 2013	36.80	36.96	36.53	36.76
3277	NYSE	EPAC	Fri, Aug 2, 2013	36.14	36.86	36.04	36.84
3276	NYSE	EPAC	Thu, Aug 1, 2013	35.59	36.41	35.39	36.35
3275	NYSE	EPAC	Wed, Jul 31, 2013	34.90	35.51	34.65	35.31
3274	NYSE	EPAC	Tue, Jul 30, 2013	34.49	35.05	34.31	34.90
3273	NYSE	EPAC	Mon, Jul 29, 2013	34.55	34.80	34.42	34.45
3272	NYSE	EPAC	Fri, Jul 26, 2013	34.31	34.67	34.30	34.64
3271	NYSE	EPAC	Thu, Jul 25, 2013	34.34	34.69	34.02	34.58
3270	NYSE	EPAC	Wed, Jul 24, 2013	35.49	35.49	34.29	34.40
3269	NYSE	EPAC	Tue, Jul 23, 2013	35.32	35.41	34.98	35.23
3268	NYSE	EPAC	Mon, Jul 22, 2013	35.18	35.41	35.05	35.22
3267	NYSE	EPAC	Fri, Jul 19, 2013	35.00	35.34	34.94	35.11
3266	NYSE	EPAC	Thu, Jul 18, 2013	34.96	35.05	34.89	34.96
3265	NYSE	EPAC	Wed, Jul 17, 2013	34.91	35.15	34.78	34.83
3264	NYSE	EPAC	Tue, Jul 16, 2013	35.36	35.70	34.73	34.81
3263	NYSE	EPAC	Mon, Jul 15, 2013	35.46	35.52	35.26	35.29
3262	NYSE	EPAC	Fri, Jul 12, 2013	35.26	35.42	35.20	35.36
3261	NYSE	EPAC	Thu, Jul 11, 2013	35.36	35.53	35.12	35.25
3260	NYSE	EPAC	Wed, Jul 10, 2013	34.88	35.07	34.69	35.03
3259	NYSE	EPAC	Tue, Jul 9, 2013	34.72	35.06	34.71	34.86
3258	NYSE	EPAC	Mon, Jul 8, 2013	34.75	35.00	34.45	34.49
3257	NYSE	EPAC	Fri, Jul 5, 2013	34.46	34.70	34.06	34.66
3256	NYSE	EPAC	Wed, Jul 3, 2013	33.88	34.17	33.60	34.02
3255	NYSE	EPAC	Tue, Jul 2, 2013	33.57	34.08	33.45	34.07
3254	NYSE	EPAC	Mon, Jul 1, 2013	33.13	33.93	32.99	33.53
3253	NYSE	EPAC	Fri, Jun 28, 2013	33.11	33.23	32.90	32.97
3252	NYSE	EPAC	Thu, Jun 27, 2013	32.48	33.31	32.48	33.20
3251	NYSE	EPAC	Wed, Jun 26, 2013	32.19	32.61	32.11	32.28
3250	NYSE	EPAC	Tue, Jun 25, 2013	31.66	32.08	31.58	31.96
3249	NYSE	EPAC	Mon, Jun 24, 2013	31.55	31.60	31.18	31.38
3248	NYSE	EPAC	Fri, Jun 21, 2013	32.21	32.41	31.49	31.83
3247	NYSE	EPAC	Thu, Jun 20, 2013	32.45	32.71	31.98	32.19
3246	NYSE	EPAC	Wed, Jun 19, 2013	33.25	33.26	32.26	32.74
3245	NYSE	EPAC	Tue, Jun 18, 2013	32.73	33.27	32.69	33.08
3244	NYSE	EPAC	Mon, Jun 17, 2013	32.96	33.25	32.39	32.76
3243	NYSE	EPAC	Fri, Jun 14, 2013	33.29	33.47	32.50	32.74
3242	NYSE	EPAC	Thu, Jun 13, 2013	32.89	33.59	32.84	33.46
3241	NYSE	EPAC	Wed, Jun 12, 2013	33.25	33.30	32.71	32.98
3240	NYSE	EPAC	Tue, Jun 11, 2013	32.96	33.45	32.67	33.10
3239	NYSE	EPAC	Mon, Jun 10, 2013	33.28	33.40	32.86	33.27
3238	NYSE	EPAC	Fri, Jun 7, 2013	33.18	33.45	32.93	33.31
3237	NYSE	EPAC	Thu, Jun 6, 2013	32.54	33.03	32.46	33.03
3236	NYSE	EPAC	Wed, Jun 5, 2013	32.98	33.01	32.54	32.63
3235	NYSE	EPAC	Tue, Jun 4, 2013	33.75	34.01	32.83	33.08
3234	NYSE	EPAC	Mon, Jun 3, 2013	33.99	33.99	32.85	33.80
3233	NYSE	EPAC	Fri, May 31, 2013	34.05	34.49	33.82	34.00
3232	NYSE	EPAC	Thu, May 30, 2013	34.20	34.39	33.97	34.22
3231	NYSE	EPAC	Wed, May 29, 2013	34.10	34.45	33.86	34.19
3230	NYSE	EPAC	Tue, May 28, 2013	34.26	34.60	34.21	34.33
3229	NYSE	EPAC	Fri, May 24, 2013	33.76	33.97	33.22	33.86
3228	NYSE	EPAC	Thu, May 23, 2013	33.73	34.19	33.50	33.96
3227	NYSE	EPAC	Wed, May 22, 2013	34.15	34.61	33.84	34.05
3226	NYSE	EPAC	Tue, May 21, 2013	34.03	34.31	33.78	34.12
3225	NYSE	EPAC	Mon, May 20, 2013	33.79	34.31	33.76	34.06
3224	NYSE	EPAC	Fri, May 17, 2013	33.65	33.97	33.32	33.95
3223	NYSE	EPAC	Thu, May 16, 2013	33.82	34.28	33.67	33.92
3222	NYSE	EPAC	Wed, May 15, 2013	33.26	33.97	33.17	33.83
3221	NYSE	EPAC	Tue, May 14, 2013	32.95	33.51	32.79	33.42
3220	NYSE	EPAC	Mon, May 13, 2013	32.99	33.14	32.71	32.97
3219	NYSE	EPAC	Fri, May 10, 2013	32.85	33.06	32.71	33.02
3218	NYSE	EPAC	Thu, May 9, 2013	32.68	33.09	32.61	32.74
3217	NYSE	EPAC	Wed, May 8, 2013	32.30	32.75	32.23	32.75
3216	NYSE	EPAC	Tue, May 7, 2013	31.86	32.33	31.77	32.32
3215	NYSE	EPAC	Mon, May 6, 2013	31.51	31.92	31.39	31.73
3214	NYSE	EPAC	Fri, May 3, 2013	30.90	31.63	30.63	31.43
3213	NYSE	EPAC	Thu, May 2, 2013	30.53	30.64	30.26	30.46
3212	NYSE	EPAC	Wed, May 1, 2013	31.12	31.25	30.37	30.40
3211	NYSE	EPAC	Tue, Apr 30, 2013	30.99	31.30	30.89	31.30
3210	NYSE	EPAC	Mon, Apr 29, 2013	30.79	31.12	30.69	31.06
3209	NYSE	EPAC	Fri, Apr 26, 2013	30.68	30.91	30.29	30.76
3208	NYSE	EPAC	Thu, Apr 25, 2013	30.42	30.90	30.27	30.70
3207	NYSE	EPAC	Wed, Apr 24, 2013	29.87	30.34	29.84	30.28
3206	NYSE	EPAC	Tue, Apr 23, 2013	29.90	30.10	29.51	29.82
3205	NYSE	EPAC	Mon, Apr 22, 2013	29.78	29.89	29.29	29.70
3204	NYSE	EPAC	Fri, Apr 19, 2013	29.75	29.99	29.52	29.78
3203	NYSE	EPAC	Thu, Apr 18, 2013	29.97	30.20	29.62	29.72
3202	NYSE	EPAC	Wed, Apr 17, 2013	29.89	30.00	29.60	29.97
3201	NYSE	EPAC	Tue, Apr 16, 2013	29.73	30.12	29.66	30.10
3200	NYSE	EPAC	Mon, Apr 15, 2013	29.70	29.81	29.23	29.40
3199	NYSE	EPAC	Fri, Apr 12, 2013	29.89	30.15	29.81	29.94
3198	NYSE	EPAC	Thu, Apr 11, 2013	30.28	30.29	29.83	30.04
3197	NYSE	EPAC	Wed, Apr 10, 2013	29.70	30.38	29.61	30.22
3196	NYSE	EPAC	Tue, Apr 9, 2013	29.76	29.83	29.50	29.55
3195	NYSE	EPAC	Mon, Apr 8, 2013	29.56	29.70	29.49	29.65
3194	NYSE	EPAC	Fri, Apr 5, 2013	29.37	29.54	29.16	29.54
3193	NYSE	EPAC	Thu, Apr 4, 2013	30.09	30.10	29.62	29.76
3192	NYSE	EPAC	Wed, Apr 3, 2013	30.57	30.73	29.93	30.10
3191	NYSE	EPAC	Tue, Apr 2, 2013	31.00	31.02	30.40	30.58
3190	NYSE	EPAC	Mon, Apr 1, 2013	30.62	31.00	30.46	30.85
3189	NYSE	EPAC	Thu, Mar 28, 2013	30.66	30.79	30.47	30.62
3188	NYSE	EPAC	Wed, Mar 27, 2013	30.46	30.87	30.18	30.73
3187	NYSE	EPAC	Tue, Mar 26, 2013	30.89	30.96	30.61	30.73
3186	NYSE	EPAC	Mon, Mar 25, 2013	30.86	31.13	30.54	30.72
3185	NYSE	EPAC	Fri, Mar 22, 2013	30.50	30.97	30.50	30.71
3184	NYSE	EPAC	Thu, Mar 21, 2013	30.80	31.00	30.13	30.40
3183	NYSE	EPAC	Wed, Mar 20, 2013	31.51	31.51	30.83	31.40
3182	NYSE	EPAC	Tue, Mar 19, 2013	31.78	31.89	31.37	31.53
3181	NYSE	EPAC	Mon, Mar 18, 2013	31.39	31.92	31.39	31.73
3180	NYSE	EPAC	Fri, Mar 15, 2013	31.88	32.11	31.71	31.75
3179	NYSE	EPAC	Thu, Mar 14, 2013	31.48	31.95	31.46	31.77
3178	NYSE	EPAC	Wed, Mar 13, 2013	31.11	31.38	31.00	31.33
3177	NYSE	EPAC	Tue, Mar 12, 2013	31.10	31.18	30.89	31.16
3176	NYSE	EPAC	Mon, Mar 11, 2013	31.05	31.33	31.05	31.21
3175	NYSE	EPAC	Fri, Mar 8, 2013	31.31	31.35	31.13	31.25
3174	NYSE	EPAC	Thu, Mar 7, 2013	30.92	31.03	30.82	31.00
3173	NYSE	EPAC	Wed, Mar 6, 2013	30.92	31.14	30.74	30.93
3172	NYSE	EPAC	Tue, Mar 5, 2013	30.63	31.37	30.58	30.82
3171	NYSE	EPAC	Mon, Mar 4, 2013	30.35	30.64	30.12	30.53
3170	NYSE	EPAC	Fri, Mar 1, 2013	30.19	30.59	29.70	30.50
3169	NYSE	EPAC	Thu, Feb 28, 2013	30.07	30.74	30.01	30.41
3168	NYSE	EPAC	Wed, Feb 27, 2013	29.45	30.23	29.45	30.03
3167	NYSE	EPAC	Tue, Feb 26, 2013	30.04	30.04	29.28	29.42
3166	NYSE	EPAC	Mon, Feb 25, 2013	30.41	30.43	29.91	29.94
3165	NYSE	EPAC	Fri, Feb 22, 2013	30.50	30.57	30.22	30.25
3164	NYSE	EPAC	Thu, Feb 21, 2013	30.34	30.50	30.05	30.26
3163	NYSE	EPAC	Wed, Feb 20, 2013	31.59	31.59	30.34	30.35
3162	NYSE	EPAC	Tue, Feb 19, 2013	30.78	31.77	30.71	31.66
3161	NYSE	EPAC	Fri, Feb 15, 2013	30.72	30.94	30.62	30.77
3160	NYSE	EPAC	Thu, Feb 14, 2013	30.45	30.66	30.37	30.58
3159	NYSE	EPAC	Wed, Feb 13, 2013	30.50	30.71	30.37	30.61
3158	NYSE	EPAC	Tue, Feb 12, 2013	30.19	30.50	30.11	30.43
3157	NYSE	EPAC	Mon, Feb 11, 2013	29.84	30.11	29.73	30.11
3156	NYSE	EPAC	Fri, Feb 8, 2013	29.87	30.06	29.70	29.86
3155	NYSE	EPAC	Thu, Feb 7, 2013	30.05	30.18	29.40	29.82
3154	NYSE	EPAC	Wed, Feb 6, 2013	29.76	30.29	29.71	30.12
3153	NYSE	EPAC	Tue, Feb 5, 2013	29.67	30.11	29.56	30.02
3152	NYSE	EPAC	Mon, Feb 4, 2013	29.88	30.09	29.48	29.52
3151	NYSE	EPAC	Fri, Feb 1, 2013	29.73	30.14	29.65	30.06
3150	NYSE	EPAC	Thu, Jan 31, 2013	29.57	29.69	29.32	29.48
3149	NYSE	EPAC	Wed, Jan 30, 2013	29.87	29.94	29.32	29.47
3148	NYSE	EPAC	Tue, Jan 29, 2013	29.75	30.02	29.68	29.94
3147	NYSE	EPAC	Mon, Jan 28, 2013	30.15	30.29	29.67	29.81
3146	NYSE	EPAC	Fri, Jan 25, 2013	30.23	30.52	30.03	30.13
3145	NYSE	EPAC	Thu, Jan 24, 2013	29.74	30.34	29.74	30.04
3144	NYSE	EPAC	Wed, Jan 23, 2013	29.51	29.86	29.44	29.84
3143	NYSE	EPAC	Tue, Jan 22, 2013	29.21	29.55	29.14	29.50
3142	NYSE	EPAC	Fri, Jan 18, 2013	29.32	29.32	28.84	29.27
3141	NYSE	EPAC	Thu, Jan 17, 2013	28.60	29.36	28.60	29.27
3140	NYSE	EPAC	Wed, Jan 16, 2013	28.60	28.88	28.44	28.56
3139	NYSE	EPAC	Tue, Jan 15, 2013	28.44	28.88	28.39	28.77
3138	NYSE	EPAC	Mon, Jan 14, 2013	28.68	28.96	28.58	28.70
3137	NYSE	EPAC	Fri, Jan 11, 2013	28.62	29.03	28.62	28.78
3136	NYSE	EPAC	Thu, Jan 10, 2013	28.69	28.71	28.30	28.57
3135	NYSE	EPAC	Wed, Jan 9, 2013	28.33	28.69	28.24	28.58
3134	NYSE	EPAC	Tue, Jan 8, 2013	28.37	28.64	27.99	28.21
3133	NYSE	EPAC	Mon, Jan 7, 2013	28.19	28.31	28.10	28.29
3132	NYSE	EPAC	Fri, Jan 4, 2013	28.53	28.70	28.17	28.44
3131	NYSE	EPAC	Thu, Jan 3, 2013	28.38	28.58	28.11	28.38
3130	NYSE	EPAC	Wed, Jan 2, 2013	28.75	29.14	28.28	28.45
3129	NYSE	EPAC	Mon, Dec 31, 2012	27.35	27.95	27.16	27.91
3128	NYSE	EPAC	Fri, Dec 28, 2012	27.45	27.78	27.34	27.41
3127	NYSE	EPAC	Thu, Dec 27, 2012	27.49	27.81	27.25	27.70
3126	NYSE	EPAC	Wed, Dec 26, 2012	27.65	27.67	27.46	27.51
3125	NYSE	EPAC	Mon, Dec 24, 2012	27.85	27.88	27.47	27.65
3124	NYSE	EPAC	Fri, Dec 21, 2012	27.43	27.86	27.33	27.84
3123	NYSE	EPAC	Thu, Dec 20, 2012	27.17	27.87	26.65	27.87
3122	NYSE	EPAC	Wed, Dec 19, 2012	27.24	28.07	26.20	27.35
3121	NYSE	EPAC	Tue, Dec 18, 2012	29.18	29.82	29.18	29.60
3120	NYSE	EPAC	Mon, Dec 17, 2012	28.82	29.15	28.71	29.15
3119	NYSE	EPAC	Fri, Dec 14, 2012	28.81	29.17	28.64	28.67
3118	NYSE	EPAC	Thu, Dec 13, 2012	29.04	29.20	28.58	28.89
3117	NYSE	EPAC	Wed, Dec 12, 2012	29.38	29.43	29.09	29.09
3116	NYSE	EPAC	Tue, Dec 11, 2012	29.50	29.65	29.10	29.20
3115	NYSE	EPAC	Mon, Dec 10, 2012	28.93	29.26	28.80	29.23
3114	NYSE	EPAC	Fri, Dec 7, 2012	29.29	29.29	28.85	28.94
3113	NYSE	EPAC	Thu, Dec 6, 2012	28.91	29.41	28.75	29.05
3112	NYSE	EPAC	Wed, Dec 5, 2012	28.79	29.09	28.20	29.00
3111	NYSE	EPAC	Tue, Dec 4, 2012	28.57	28.83	28.39	28.73
3110	NYSE	EPAC	Mon, Dec 3, 2012	28.99	28.99	28.43	28.60
3109	NYSE	EPAC	Fri, Nov 30, 2012	28.66	28.96	28.56	28.77
3108	NYSE	EPAC	Thu, Nov 29, 2012	28.16	28.72	28.15	28.67
3107	NYSE	EPAC	Wed, Nov 28, 2012	27.75	28.21	27.56	27.95
3106	NYSE	EPAC	Tue, Nov 27, 2012	27.52	28.13	27.15	27.90
3105	NYSE	EPAC	Mon, Nov 26, 2012	27.52	27.83	27.25	27.49
3104	NYSE	EPAC	Fri, Nov 23, 2012	27.49	27.66	27.37	27.65
3103	NYSE	EPAC	Wed, Nov 21, 2012	27.85	28.08	27.14	27.37
3102	NYSE	EPAC	Tue, Nov 20, 2012	27.01	28.18	26.87	27.97
3101	NYSE	EPAC	Mon, Nov 19, 2012	26.75	27.29	26.62	27.05
3100	NYSE	EPAC	Fri, Nov 16, 2012	25.88	26.20	25.53	26.15
3099	NYSE	EPAC	Thu, Nov 15, 2012	25.65	26.13	25.38	25.97
3098	NYSE	EPAC	Wed, Nov 14, 2012	26.71	26.71	25.57	25.71
3097	NYSE	EPAC	Tue, Nov 13, 2012	26.50	26.69	26.25	26.57
3096	NYSE	EPAC	Mon, Nov 12, 2012	26.97	27.25	26.68	26.68
3095	NYSE	EPAC	Fri, Nov 9, 2012	26.76	27.12	26.17	26.81
3094	NYSE	EPAC	Thu, Nov 8, 2012	27.96	28.14	26.84	26.92
3093	NYSE	EPAC	Wed, Nov 7, 2012	28.43	28.58	27.93	27.94
3092	NYSE	EPAC	Tue, Nov 6, 2012	28.25	29.08	28.15	28.97
3091	NYSE	EPAC	Mon, Nov 5, 2012	28.03	28.29	27.53	28.06
3090	NYSE	EPAC	Fri, Nov 2, 2012	28.78	28.82	27.95	27.99
3089	NYSE	EPAC	Thu, Nov 1, 2012	28.38	28.95	27.77	28.56
3088	NYSE	EPAC	Wed, Oct 31, 2012	27.74	28.31	27.67	28.24
3087	NYSE	EPAC	Fri, Oct 26, 2012	27.85	28.08	27.44	27.65
3086	NYSE	EPAC	Thu, Oct 25, 2012	27.97	28.05	27.64	27.78
3085	NYSE	EPAC	Wed, Oct 24, 2012	28.21	28.21	27.52	27.62
3084	NYSE	EPAC	Tue, Oct 23, 2012	27.81	28.13	27.65	28.08
3083	NYSE	EPAC	Mon, Oct 22, 2012	28.36	28.44	27.90	28.19
3082	NYSE	EPAC	Fri, Oct 19, 2012	28.58	28.64	28.13	28.40
3081	NYSE	EPAC	Thu, Oct 18, 2012	28.46	29.05	28.46	28.93
3080	NYSE	EPAC	Wed, Oct 17, 2012	28.29	28.51	28.10	28.48
3079	NYSE	EPAC	Tue, Oct 16, 2012	28.22	28.54	28.12	28.32
3078	NYSE	EPAC	Mon, Oct 15, 2012	28.00	28.13	27.66	28.05
3077	NYSE	EPAC	Fri, Oct 12, 2012	27.70	28.04	27.48	27.71
3076	NYSE	EPAC	Thu, Oct 11, 2012	27.90	27.90	27.61	27.74
3075	NYSE	EPAC	Wed, Oct 10, 2012	27.88	28.05	27.65	27.71
3074	NYSE	EPAC	Tue, Oct 9, 2012	28.37	28.41	27.72	27.91
3073	NYSE	EPAC	Mon, Oct 8, 2012	28.47	28.54	28.22	28.43
3072	NYSE	EPAC	Fri, Oct 5, 2012	28.97	28.99	28.52	28.65
3071	NYSE	EPAC	Thu, Oct 4, 2012	28.97	28.97	28.37	28.77
3070	NYSE	EPAC	Wed, Oct 3, 2012	28.59	28.90	28.49	28.82
3069	NYSE	EPAC	Tue, Oct 2, 2012	28.83	28.89	28.43	28.61
3068	NYSE	EPAC	Mon, Oct 1, 2012	28.90	29.00	28.40	28.75
3067	NYSE	EPAC	Fri, Sep 28, 2012	28.80	28.86	28.28	28.62
3066	NYSE	EPAC	Thu, Sep 27, 2012	29.03	29.78	27.88	28.38
3065	NYSE	EPAC	Wed, Sep 26, 2012	29.92	29.99	29.35	29.85
3064	NYSE	EPAC	Tue, Sep 25, 2012	30.49	30.76	29.83	29.91
3063	NYSE	EPAC	Mon, Sep 24, 2012	30.22	30.34	29.94	30.31
3062	NYSE	EPAC	Fri, Sep 21, 2012	30.94	31.33	30.92	31.09
3061	NYSE	EPAC	Thu, Sep 20, 2012	30.79	30.79	30.34	30.53
3060	NYSE	EPAC	Wed, Sep 19, 2012	30.78	31.18	30.64	31.07
3059	NYSE	EPAC	Tue, Sep 18, 2012	30.18	30.81	29.78	30.76
3058	NYSE	EPAC	Mon, Sep 17, 2012	30.04	30.49	29.91	30.19
3057	NYSE	EPAC	Fri, Sep 14, 2012	29.10	30.11	28.88	30.09
3056	NYSE	EPAC	Thu, Sep 13, 2012	29.45	29.53	28.71	28.95
3055	NYSE	EPAC	Wed, Sep 12, 2012	29.66	29.78	29.24	29.47
3054	NYSE	EPAC	Tue, Sep 11, 2012	29.67	29.84	29.37	29.55
3053	NYSE	EPAC	Mon, Sep 10, 2012	29.80	29.82	29.46	29.65
3052	NYSE	EPAC	Fri, Sep 7, 2012	29.73	29.99	29.64	29.93
3051	NYSE	EPAC	Thu, Sep 6, 2012	28.96	30.04	28.96	29.50
3050	NYSE	EPAC	Wed, Sep 5, 2012	28.43	28.82	28.22	28.67
3049	NYSE	EPAC	Tue, Sep 4, 2012	28.11	28.64	27.54	28.31
3048	NYSE	EPAC	Fri, Aug 31, 2012	28.11	28.24	27.76	28.12
3047	NYSE	EPAC	Thu, Aug 30, 2012	28.18	28.31	27.87	27.92
3046	NYSE	EPAC	Wed, Aug 29, 2012	28.00	28.57	27.97	28.44
3045	NYSE	EPAC	Tue, Aug 28, 2012	28.07	28.40	27.90	28.01
3044	NYSE	EPAC	Mon, Aug 27, 2012	28.21	28.38	28.00	28.12
3043	NYSE	EPAC	Fri, Aug 24, 2012	28.02	28.27	27.83	28.07
3042	NYSE	EPAC	Thu, Aug 23, 2012	28.22	28.36	28.02	28.17
3041	NYSE	EPAC	Wed, Aug 22, 2012	28.56	28.88	28.19	28.39
3040	NYSE	EPAC	Tue, Aug 21, 2012	28.74	29.12	28.56	28.70
3039	NYSE	EPAC	Mon, Aug 20, 2012	28.54	28.75	28.40	28.69
3038	NYSE	EPAC	Fri, Aug 17, 2012	28.40	28.74	28.24	28.68
3037	NYSE	EPAC	Thu, Aug 16, 2012	28.12	28.51	27.84	28.40
3036	NYSE	EPAC	Wed, Aug 15, 2012	27.88	28.26	27.88	28.20
3035	NYSE	EPAC	Tue, Aug 14, 2012	28.43	28.53	27.93	28.01
3034	NYSE	EPAC	Mon, Aug 13, 2012	28.31	28.49	28.00	28.17
3033	NYSE	EPAC	Fri, Aug 10, 2012	28.02	28.48	27.90	28.45
3032	NYSE	EPAC	Thu, Aug 9, 2012	28.46	28.73	28.04	28.06
3031	NYSE	EPAC	Wed, Aug 8, 2012	28.19	28.61	28.10	28.45
3030	NYSE	EPAC	Tue, Aug 7, 2012	27.98	28.55	27.87	28.29
3029	NYSE	EPAC	Mon, Aug 6, 2012	28.23	28.58	27.81	27.81
3028	NYSE	EPAC	Fri, Aug 3, 2012	27.82	28.24	27.39	28.11
3027	NYSE	EPAC	Thu, Aug 2, 2012	27.06	27.51	26.71	27.13
3026	NYSE	EPAC	Wed, Aug 1, 2012	28.62	28.69	27.40	27.41
3025	NYSE	EPAC	Tue, Jul 31, 2012	28.09	28.78	27.90	28.46
3024	NYSE	EPAC	Mon, Jul 30, 2012	28.02	28.21	27.59	28.12
3023	NYSE	EPAC	Fri, Jul 27, 2012	27.08	28.13	26.90	27.99
3022	NYSE	EPAC	Thu, Jul 26, 2012	26.93	27.22	26.49	26.95
3021	NYSE	EPAC	Wed, Jul 25, 2012	26.95	26.95	26.04	26.33
3020	NYSE	EPAC	Tue, Jul 24, 2012	27.25	27.32	26.52	26.74
3019	NYSE	EPAC	Mon, Jul 23, 2012	26.64	27.28	26.50	27.18
3018	NYSE	EPAC	Fri, Jul 20, 2012	27.23	27.48	27.04	27.31
3017	NYSE	EPAC	Thu, Jul 19, 2012	27.49	27.60	27.32	27.51
3016	NYSE	EPAC	Wed, Jul 18, 2012	26.43	27.39	26.25	27.34
3015	NYSE	EPAC	Tue, Jul 17, 2012	26.58	26.83	26.18	26.43
3014	NYSE	EPAC	Mon, Jul 16, 2012	26.63	26.80	26.23	26.43
3013	NYSE	EPAC	Fri, Jul 13, 2012	26.31	26.83	26.27	26.75
3012	NYSE	EPAC	Thu, Jul 12, 2012	25.90	26.32	25.65	26.08
3011	NYSE	EPAC	Wed, Jul 11, 2012	26.51	26.74	26.08	26.22
3010	NYSE	EPAC	Tue, Jul 10, 2012	27.53	27.68	26.22	26.59
3009	NYSE	EPAC	Mon, Jul 9, 2012	27.44	27.54	27.12	27.27
3008	NYSE	EPAC	Fri, Jul 6, 2012	27.45	27.78	27.40	27.50
3007	NYSE	EPAC	Thu, Jul 5, 2012	27.62	27.98	27.50	27.85
3006	NYSE	EPAC	Tue, Jul 3, 2012	27.12	27.81	27.12	27.72
3005	NYSE	EPAC	Mon, Jul 2, 2012	27.30	27.46	26.69	27.11
3004	NYSE	EPAC	Fri, Jun 29, 2012	26.41	27.17	26.34	27.16
3003	NYSE	EPAC	Thu, Jun 28, 2012	25.26	25.67	24.83	25.67
3002	NYSE	EPAC	Wed, Jun 27, 2012	25.43	25.88	25.43	25.81
3001	NYSE	EPAC	Tue, Jun 26, 2012	25.26	25.44	24.90	25.34
3000	NYSE	EPAC	Mon, Jun 25, 2012	25.24	25.29	24.96	25.20
2999	NYSE	EPAC	Fri, Jun 22, 2012	25.43	25.85	25.07	25.73
2998	NYSE	EPAC	Thu, Jun 21, 2012	26.36	26.54	25.30	25.36
2997	NYSE	EPAC	Wed, Jun 20, 2012	26.00	26.61	25.22	26.51
2996	NYSE	EPAC	Tue, Jun 19, 2012	26.67	27.97	26.49	27.45
2995	NYSE	EPAC	Mon, Jun 18, 2012	26.34	26.71	26.12	26.57
2994	NYSE	EPAC	Fri, Jun 15, 2012	26.07	26.53	25.87	26.46
2993	NYSE	EPAC	Thu, Jun 14, 2012	26.03	26.35	25.84	26.00
2992	NYSE	EPAC	Wed, Jun 13, 2012	26.12	26.67	25.88	26.04
2991	NYSE	EPAC	Tue, Jun 12, 2012	25.55	26.29	25.47	26.22
2990	NYSE	EPAC	Mon, Jun 11, 2012	26.69	26.69	25.31	25.32
2989	NYSE	EPAC	Fri, Jun 8, 2012	25.87	26.44	25.62	26.30
2988	NYSE	EPAC	Thu, Jun 7, 2012	26.23	26.63	25.95	25.97
2987	NYSE	EPAC	Wed, Jun 6, 2012	25.08	25.76	24.96	25.73
2986	NYSE	EPAC	Tue, Jun 5, 2012	24.47	24.89	24.23	24.80
2985	NYSE	EPAC	Mon, Jun 4, 2012	24.92	25.18	24.42	24.67
2984	NYSE	EPAC	Fri, Jun 1, 2012	25.38	25.56	24.85	24.88
2983	NYSE	EPAC	Thu, May 31, 2012	26.20	26.26	25.65	26.17
2982	NYSE	EPAC	Wed, May 30, 2012	26.02	26.32	25.93	26.17
2981	NYSE	EPAC	Tue, May 29, 2012	26.24	26.61	26.15	26.39
2980	NYSE	EPAC	Fri, May 25, 2012	26.03	26.28	25.82	25.96
2979	NYSE	EPAC	Thu, May 24, 2012	25.66	25.98	25.39	25.98
2978	NYSE	EPAC	Wed, May 23, 2012	24.63	25.71	24.50	25.63
2977	NYSE	EPAC	Tue, May 22, 2012	25.11	25.47	24.70	24.86
2976	NYSE	EPAC	Mon, May 21, 2012	24.60	25.21	24.33	25.05
2975	NYSE	EPAC	Fri, May 18, 2012	24.40	24.98	24.39	24.45
2974	NYSE	EPAC	Thu, May 17, 2012	25.16	25.28	24.41	24.41
2973	NYSE	EPAC	Wed, May 16, 2012	25.63	25.74	25.09	25.09
2972	NYSE	EPAC	Tue, May 15, 2012	25.81	25.93	25.43	25.51
2971	NYSE	EPAC	Mon, May 14, 2012	26.11	26.20	25.78	25.78
2970	NYSE	EPAC	Fri, May 11, 2012	26.25	26.75	26.22	26.40
2969	NYSE	EPAC	Thu, May 10, 2012	26.62	26.74	26.36	26.45
2968	NYSE	EPAC	Wed, May 9, 2012	26.25	26.69	26.14	26.34
2967	NYSE	EPAC	Tue, May 8, 2012	26.25	26.67	26.01	26.61
2966	NYSE	EPAC	Mon, May 7, 2012	25.93	26.73	25.76	26.49
2965	NYSE	EPAC	Fri, May 4, 2012	26.87	26.94	26.22	26.25
2964	NYSE	EPAC	Thu, May 3, 2012	27.43	27.52	26.97	27.08
2963	NYSE	EPAC	Wed, May 2, 2012	27.03	27.49	26.95	27.44
2962	NYSE	EPAC	Tue, May 1, 2012	27.35	27.81	27.00	27.33
2961	NYSE	EPAC	Mon, Apr 30, 2012	27.70	27.73	27.11	27.27
2960	NYSE	EPAC	Fri, Apr 27, 2012	27.49	28.00	27.36	27.81
2959	NYSE	EPAC	Thu, Apr 26, 2012	27.31	27.50	27.26	27.40
2958	NYSE	EPAC	Wed, Apr 25, 2012	27.23	27.50	27.17	27.42
2957	NYSE	EPAC	Tue, Apr 24, 2012	27.01	27.26	26.69	26.95
2956	NYSE	EPAC	Mon, Apr 23, 2012	26.95	27.00	26.45	26.93
2955	NYSE	EPAC	Fri, Apr 20, 2012	27.53	27.64	27.28	27.42
2954	NYSE	EPAC	Thu, Apr 19, 2012	27.76	28.00	27.07	27.22
2953	NYSE	EPAC	Wed, Apr 18, 2012	28.48	28.53	27.71	27.79
2952	NYSE	EPAC	Tue, Apr 17, 2012	28.63	28.99	28.53	28.68
2951	NYSE	EPAC	Mon, Apr 16, 2012	28.43	28.68	28.06	28.42
2950	NYSE	EPAC	Fri, Apr 13, 2012	28.40	28.58	28.19	28.21
2949	NYSE	EPAC	Thu, Apr 12, 2012	28.00	28.70	28.00	28.50
2948	NYSE	EPAC	Wed, Apr 11, 2012	28.03	28.10	27.79	28.03
2947	NYSE	EPAC	Tue, Apr 10, 2012	28.32	28.71	27.58	27.64
2946	NYSE	EPAC	Mon, Apr 9, 2012	28.24	28.26	27.85	28.11
2945	NYSE	EPAC	Thu, Apr 5, 2012	28.58	28.79	28.53	28.78
2944	NYSE	EPAC	Wed, Apr 4, 2012	29.14	29.15	28.58	28.79
2943	NYSE	EPAC	Tue, Apr 3, 2012	29.58	29.68	29.23	29.63
2942	NYSE	EPAC	Mon, Apr 2, 2012	28.95	29.69	28.68	29.57
2941	NYSE	EPAC	Fri, Mar 30, 2012	29.57	29.57	28.96	28.99
2940	NYSE	EPAC	Thu, Mar 29, 2012	29.14	29.33	28.90	29.28
2939	NYSE	EPAC	Wed, Mar 28, 2012	29.46	29.72	29.05	29.46
2938	NYSE	EPAC	Tue, Mar 27, 2012	29.54	29.94	29.54	29.68
2937	NYSE	EPAC	Mon, Mar 26, 2012	29.32	29.85	29.32	29.56
2936	NYSE	EPAC	Fri, Mar 23, 2012	29.02	29.17	28.64	29.01
2935	NYSE	EPAC	Thu, Mar 22, 2012	29.38	29.45	28.47	29.08
2934	NYSE	EPAC	Wed, Mar 21, 2012	29.64	29.97	28.80	29.43
2933	NYSE	EPAC	Tue, Mar 20, 2012	28.85	28.89	28.30	28.65
2932	NYSE	EPAC	Mon, Mar 19, 2012	28.83	29.26	28.70	29.05
2931	NYSE	EPAC	Fri, Mar 16, 2012	29.39	29.42	28.94	28.94
2930	NYSE	EPAC	Thu, Mar 15, 2012	29.16	29.49	28.97	29.37
2929	NYSE	EPAC	Wed, Mar 14, 2012	28.98	29.48	28.98	29.09
2928	NYSE	EPAC	Tue, Mar 13, 2012	28.36	28.97	28.26	28.97
2927	NYSE	EPAC	Mon, Mar 12, 2012	28.30	28.48	27.88	28.07
2926	NYSE	EPAC	Fri, Mar 9, 2012	27.89	28.65	27.66	28.24
2925	NYSE	EPAC	Thu, Mar 8, 2012	27.70	27.94	27.56	27.80
2924	NYSE	EPAC	Wed, Mar 7, 2012	27.33	27.51	27.20	27.40
2923	NYSE	EPAC	Tue, Mar 6, 2012	27.46	27.70	27.07	27.18
2922	NYSE	EPAC	Mon, Mar 5, 2012	27.63	27.77	27.42	27.63
2921	NYSE	EPAC	Fri, Mar 2, 2012	28.18	28.35	27.69	27.79
2920	NYSE	EPAC	Thu, Mar 1, 2012	28.25	28.56	28.12	28.15
2919	NYSE	EPAC	Wed, Feb 29, 2012	28.55	28.90	28.14	28.17
2918	NYSE	EPAC	Tue, Feb 28, 2012	28.55	28.79	28.30	28.50
2917	NYSE	EPAC	Mon, Feb 27, 2012	28.46	28.80	27.96	28.57
2916	NYSE	EPAC	Fri, Feb 24, 2012	28.50	28.94	28.40	28.75
2915	NYSE	EPAC	Thu, Feb 23, 2012	28.26	28.41	27.65	28.35
2914	NYSE	EPAC	Wed, Feb 22, 2012	28.25	28.64	28.11	28.31
2913	NYSE	EPAC	Tue, Feb 21, 2012	28.41	28.79	28.09	28.37
2912	NYSE	EPAC	Fri, Feb 17, 2012	28.69	28.74	28.06	28.15
2911	NYSE	EPAC	Thu, Feb 16, 2012	27.58	28.49	27.44	28.46
2910	NYSE	EPAC	Wed, Feb 15, 2012	28.30	28.30	27.48	27.55
2909	NYSE	EPAC	Tue, Feb 14, 2012	28.01	28.12	27.62	28.09
2908	NYSE	EPAC	Mon, Feb 13, 2012	27.79	28.22	27.50	28.11
2907	NYSE	EPAC	Fri, Feb 10, 2012	27.04	27.44	26.85	27.33
2906	NYSE	EPAC	Thu, Feb 9, 2012	27.08	27.46	26.90	27.38
2905	NYSE	EPAC	Wed, Feb 8, 2012	27.73	27.83	26.97	27.04
2904	NYSE	EPAC	Tue, Feb 7, 2012	27.37	27.82	27.09	27.57
2903	NYSE	EPAC	Mon, Feb 6, 2012	27.10	27.42	27.00	27.39
2902	NYSE	EPAC	Fri, Feb 3, 2012	26.90	27.42	26.79	27.21
2901	NYSE	EPAC	Thu, Feb 2, 2012	26.19	26.51	26.09	26.36
2900	NYSE	EPAC	Wed, Feb 1, 2012	25.39	26.32	25.39	26.22
2899	NYSE	EPAC	Tue, Jan 31, 2012	25.51	25.52	25.07	25.35
2898	NYSE	EPAC	Mon, Jan 30, 2012	25.11	25.48	24.83	25.38
2897	NYSE	EPAC	Fri, Jan 27, 2012	24.32	25.06	24.32	25.04
2896	NYSE	EPAC	Thu, Jan 26, 2012	24.99	24.99	24.32	24.45
2895	NYSE	EPAC	Wed, Jan 25, 2012	24.23	24.89	24.20	24.83
2894	NYSE	EPAC	Tue, Jan 24, 2012	24.00	24.36	23.82	24.30
2893	NYSE	EPAC	Mon, Jan 23, 2012	24.41	24.58	24.09	24.27
2892	NYSE	EPAC	Fri, Jan 20, 2012	24.84	24.84	24.34	24.47
2891	NYSE	EPAC	Thu, Jan 19, 2012	24.92	24.99	24.69	24.95
2890	NYSE	EPAC	Wed, Jan 18, 2012	24.51	24.80	24.33	24.80
2889	NYSE	EPAC	Tue, Jan 17, 2012	24.30	24.65	24.30	24.52
2888	NYSE	EPAC	Fri, Jan 13, 2012	23.91	24.17	23.70	23.99
2887	NYSE	EPAC	Thu, Jan 12, 2012	23.55	24.28	23.29	24.18
2886	NYSE	EPAC	Wed, Jan 11, 2012	23.21	23.63	23.16	23.43
2885	NYSE	EPAC	Tue, Jan 10, 2012	23.27	23.44	23.20	23.40
2884	NYSE	EPAC	Mon, Jan 9, 2012	23.15	23.16	22.53	22.87
2883	NYSE	EPAC	Fri, Jan 6, 2012	23.57	23.59	22.95	23.10
2882	NYSE	EPAC	Thu, Jan 5, 2012	23.11	23.58	22.65	23.52
2881	NYSE	EPAC	Wed, Jan 4, 2012	23.03	23.40	23.00	23.32
2880	NYSE	EPAC	Tue, Jan 3, 2012	23.39	23.49	23.03	23.19
2879	NYSE	EPAC	Fri, Dec 30, 2011	23.01	23.05	22.69	22.69
2878	NYSE	EPAC	Thu, Dec 29, 2011	22.62	23.28	22.49	23.13
2877	NYSE	EPAC	Wed, Dec 28, 2011	23.05	23.13	22.35	22.44
2876	NYSE	EPAC	Tue, Dec 27, 2011	22.73	23.10	22.72	23.05
2875	NYSE	EPAC	Fri, Dec 23, 2011	22.92	23.00	22.69	22.88
2874	NYSE	EPAC	Thu, Dec 22, 2011	22.56	23.00	22.56	22.83
2873	NYSE	EPAC	Wed, Dec 21, 2011	23.96	23.98	21.91	22.47
2872	NYSE	EPAC	Tue, Dec 20, 2011	20.52	21.21	20.52	20.78
2871	NYSE	EPAC	Mon, Dec 19, 2011	20.71	20.80	20.05	20.12
2870	NYSE	EPAC	Fri, Dec 16, 2011	20.68	21.27	20.47	20.57
2869	NYSE	EPAC	Thu, Dec 15, 2011	21.08	21.11	20.51	20.57
2868	NYSE	EPAC	Wed, Dec 14, 2011	20.98	21.13	20.62	20.70
2867	NYSE	EPAC	Tue, Dec 13, 2011	22.35	22.42	21.17	21.34
2866	NYSE	EPAC	Mon, Dec 12, 2011	22.11	22.12	21.74	22.11
2865	NYSE	EPAC	Fri, Dec 9, 2011	22.07	22.66	21.95	22.50
2864	NYSE	EPAC	Thu, Dec 8, 2011	22.47	22.58	21.94	21.95
2863	NYSE	EPAC	Wed, Dec 7, 2011	22.64	23.05	22.21	22.77
2862	NYSE	EPAC	Tue, Dec 6, 2011	22.98	23.08	22.53	22.86
2861	NYSE	EPAC	Mon, Dec 5, 2011	22.92	23.50	22.65	22.91
2860	NYSE	EPAC	Fri, Dec 2, 2011	22.77	22.99	22.35	22.48
2859	NYSE	EPAC	Thu, Dec 1, 2011	22.81	23.00	22.37	22.45
2858	NYSE	EPAC	Wed, Nov 30, 2011	22.53	23.12	22.47	22.92
2857	NYSE	EPAC	Tue, Nov 29, 2011	21.70	21.87	21.43	21.49
2856	NYSE	EPAC	Mon, Nov 28, 2011	20.52	21.68	20.33	21.68
2855	NYSE	EPAC	Fri, Nov 25, 2011	20.55	21.08	20.44	20.44
2854	NYSE	EPAC	Wed, Nov 23, 2011	20.63	20.84	20.46	20.67
2853	NYSE	EPAC	Tue, Nov 22, 2011	20.90	21.14	20.70	20.89
2852	NYSE	EPAC	Mon, Nov 21, 2011	21.24	21.38	20.87	20.97
2851	NYSE	EPAC	Fri, Nov 18, 2011	21.77	21.94	21.60	21.75
2850	NYSE	EPAC	Thu, Nov 17, 2011	22.66	22.66	21.52	21.71
2849	NYSE	EPAC	Wed, Nov 16, 2011	22.52	23.09	22.38	22.57
2848	NYSE	EPAC	Tue, Nov 15, 2011	22.53	22.99	22.23	22.85
2847	NYSE	EPAC	Mon, Nov 14, 2011	23.11	23.15	22.34	22.63
2846	NYSE	EPAC	Fri, Nov 11, 2011	22.73	23.28	22.62	23.23
2845	NYSE	EPAC	Thu, Nov 10, 2011	22.93	23.05	22.12	22.41
2844	NYSE	EPAC	Wed, Nov 9, 2011	23.20	23.27	22.29	22.42
2843	NYSE	EPAC	Tue, Nov 8, 2011	23.96	24.09	23.11	23.98
2842	NYSE	EPAC	Mon, Nov 7, 2011	23.73	23.97	23.06	23.69
2841	NYSE	EPAC	Fri, Nov 4, 2011	23.47	24.04	23.31	23.89
2840	NYSE	EPAC	Thu, Nov 3, 2011	22.64	23.94	22.26	23.77
2839	NYSE	EPAC	Wed, Nov 2, 2011	21.84	22.27	21.71	22.22
2838	NYSE	EPAC	Tue, Nov 1, 2011	21.42	22.03	21.20	21.44
2837	NYSE	EPAC	Mon, Oct 31, 2011	23.15	23.16	22.50	22.50
2836	NYSE	EPAC	Fri, Oct 28, 2011	23.43	23.92	23.36	23.57
2835	NYSE	EPAC	Thu, Oct 27, 2011	22.63	23.79	22.51	22.90
2834	NYSE	EPAC	Wed, Oct 26, 2011	21.83	22.16	21.18	21.98
2833	NYSE	EPAC	Tue, Oct 25, 2011	21.94	22.07	21.35	21.42
2832	NYSE	EPAC	Mon, Oct 24, 2011	21.48	22.27	21.48	22.18
2831	NYSE	EPAC	Fri, Oct 21, 2011	21.38	21.46	21.11	21.40
2830	NYSE	EPAC	Thu, Oct 20, 2011	21.18	21.23	20.43	20.97
2829	NYSE	EPAC	Wed, Oct 19, 2011	21.25	21.59	20.97	21.17
2828	NYSE	EPAC	Tue, Oct 18, 2011	21.07	21.52	20.49	21.34
2827	NYSE	EPAC	Mon, Oct 17, 2011	21.68	21.75	20.86	20.94
2826	NYSE	EPAC	Fri, Oct 14, 2011	21.96	22.00	21.43	21.71
2825	NYSE	EPAC	Thu, Oct 13, 2011	21.91	21.99	21.20	21.61
2824	NYSE	EPAC	Wed, Oct 12, 2011	21.83	22.43	21.48	22.12
2823	NYSE	EPAC	Tue, Oct 11, 2011	21.10	21.83	21.04	21.68
2822	NYSE	EPAC	Mon, Oct 10, 2011	21.00	21.38	20.94	21.38
2821	NYSE	EPAC	Fri, Oct 7, 2011	21.05	21.29	20.41	20.51
2820	NYSE	EPAC	Thu, Oct 6, 2011	20.65	21.32	20.52	20.88
2819	NYSE	EPAC	Wed, Oct 5, 2011	19.88	20.82	19.79	20.68
2818	NYSE	EPAC	Tue, Oct 4, 2011	18.32	19.88	18.13	19.87
2817	NYSE	EPAC	Mon, Oct 3, 2011	19.48	19.87	18.40	18.40
2816	NYSE	EPAC	Fri, Sep 30, 2011	20.34	20.64	19.70	19.75
2815	NYSE	EPAC	Thu, Sep 29, 2011	20.46	21.17	20.04	20.76
2814	NYSE	EPAC	Wed, Sep 28, 2011	20.65	20.89	19.89	19.94
2813	NYSE	EPAC	Tue, Sep 27, 2011	19.70	20.20	19.21	19.42
2812	NYSE	EPAC	Mon, Sep 26, 2011	18.41	19.01	17.90	18.97
2811	NYSE	EPAC	Fri, Sep 23, 2011	18.12	18.67	17.93	18.18
2810	NYSE	EPAC	Thu, Sep 22, 2011	18.24	18.67	17.81	18.14
2809	NYSE	EPAC	Wed, Sep 21, 2011	20.07	20.16	19.02	19.03
2808	NYSE	EPAC	Tue, Sep 20, 2011	20.27	20.54	19.97	20.11
2807	NYSE	EPAC	Mon, Sep 19, 2011	19.72	20.29	19.54	20.19
2806	NYSE	EPAC	Fri, Sep 16, 2011	20.21	20.41	19.97	20.15
2805	NYSE	EPAC	Thu, Sep 15, 2011	19.87	20.27	19.69	20.21
2804	NYSE	EPAC	Wed, Sep 14, 2011	19.19	20.05	18.80	19.69
2803	NYSE	EPAC	Tue, Sep 13, 2011	18.45	19.19	18.44	19.06
2802	NYSE	EPAC	Mon, Sep 12, 2011	18.04	18.54	17.90	18.41
2801	NYSE	EPAC	Fri, Sep 9, 2011	18.90	19.18	18.28	18.48
2800	NYSE	EPAC	Thu, Sep 8, 2011	19.19	19.35	19.02	19.21
2799	NYSE	EPAC	Wed, Sep 7, 2011	18.86	19.37	18.73	19.32
2798	NYSE	EPAC	Tue, Sep 6, 2011	17.65	18.56	17.63	18.53
2797	NYSE	EPAC	Fri, Sep 2, 2011	18.99	19.08	18.30	18.45
2796	NYSE	EPAC	Thu, Sep 1, 2011	20.00	20.33	19.50	19.56
2795	NYSE	EPAC	Wed, Aug 31, 2011	20.21	20.56	19.83	20.08
2794	NYSE	EPAC	Tue, Aug 30, 2011	19.82	20.21	19.65	20.05
2793	NYSE	EPAC	Mon, Aug 29, 2011	19.29	20.02	19.24	19.95
2792	NYSE	EPAC	Fri, Aug 26, 2011	18.17	19.09	18.02	19.08
2791	NYSE	EPAC	Thu, Aug 25, 2011	19.36	19.51	18.28	18.34
2790	NYSE	EPAC	Wed, Aug 24, 2011	18.71	19.23	18.46	19.08
2789	NYSE	EPAC	Tue, Aug 23, 2011	18.15	18.68	17.90	18.66
2788	NYSE	EPAC	Mon, Aug 22, 2011	18.36	18.38	17.75	18.07
2787	NYSE	EPAC	Fri, Aug 19, 2011	17.55	18.19	17.47	17.83
2786	NYSE	EPAC	Thu, Aug 18, 2011	19.02	19.07	17.78	18.01
2785	NYSE	EPAC	Wed, Aug 17, 2011	20.20	20.35	19.55	19.76
2784	NYSE	EPAC	Tue, Aug 16, 2011	20.18	20.43	19.85	20.04
2783	NYSE	EPAC	Mon, Aug 15, 2011	20.25	20.63	20.09	20.59
2782	NYSE	EPAC	Fri, Aug 12, 2011	19.79	20.37	19.47	20.02
2781	NYSE	EPAC	Thu, Aug 11, 2011	18.66	19.94	18.38	19.56
2780	NYSE	EPAC	Wed, Aug 10, 2011	18.96	19.45	18.52	18.54
2779	NYSE	EPAC	Tue, Aug 9, 2011	18.83	19.73	18.09	19.73
2778	NYSE	EPAC	Mon, Aug 8, 2011	19.30	19.87	18.42	18.42
2777	NYSE	EPAC	Fri, Aug 5, 2011	21.87	21.94	19.89	20.06
2776	NYSE	EPAC	Thu, Aug 4, 2011	22.92	22.92	21.45	21.52
2775	NYSE	EPAC	Wed, Aug 3, 2011	23.31	23.42	22.49	23.32
2774	NYSE	EPAC	Tue, Aug 2, 2011	24.07	24.36	23.20	23.21
2773	NYSE	EPAC	Mon, Aug 1, 2011	25.09	25.18	24.01	24.31
2772	NYSE	EPAC	Fri, Jul 29, 2011	24.27	25.02	24.17	24.71
2771	NYSE	EPAC	Thu, Jul 28, 2011	24.83	25.14	24.59	24.63
2770	NYSE	EPAC	Wed, Jul 27, 2011	25.74	25.86	24.74	24.81
2769	NYSE	EPAC	Tue, Jul 26, 2011	26.14	26.27	25.76	25.97
2768	NYSE	EPAC	Mon, Jul 25, 2011	26.23	26.54	26.05	26.14
2767	NYSE	EPAC	Fri, Jul 22, 2011	26.72	26.84	26.29	26.56
2766	NYSE	EPAC	Thu, Jul 21, 2011	26.54	26.85	26.32	26.78
2765	NYSE	EPAC	Wed, Jul 20, 2011	26.62	26.62	26.17	26.38
2764	NYSE	EPAC	Tue, Jul 19, 2011	26.27	26.61	26.20	26.57
2763	NYSE	EPAC	Mon, Jul 18, 2011	25.99	26.30	25.66	26.08
2762	NYSE	EPAC	Fri, Jul 15, 2011	25.67	26.15	25.21	26.11
2761	NYSE	EPAC	Thu, Jul 14, 2011	26.64	26.74	25.54	25.55
2760	NYSE	EPAC	Wed, Jul 13, 2011	26.66	27.03	26.44	26.58
2759	NYSE	EPAC	Tue, Jul 12, 2011	26.65	26.91	26.43	26.47
2758	NYSE	EPAC	Mon, Jul 11, 2011	27.04	27.30	26.65	26.80
2757	NYSE	EPAC	Fri, Jul 8, 2011	27.06	27.60	26.99	27.59
2756	NYSE	EPAC	Thu, Jul 7, 2011	27.23	27.65	27.19	27.53
2755	NYSE	EPAC	Wed, Jul 6, 2011	26.99	27.10	26.70	26.98
2754	NYSE	EPAC	Tue, Jul 5, 2011	27.31	27.39	26.96	27.02
2753	NYSE	EPAC	Fri, Jul 1, 2011	26.78	27.40	26.63	27.32
2752	NYSE	EPAC	Thu, Jun 30, 2011	26.43	27.00	26.39	26.83
2751	NYSE	EPAC	Wed, Jun 29, 2011	26.21	26.57	26.14	26.43
2750	NYSE	EPAC	Tue, Jun 28, 2011	25.60	26.16	25.53	26.10
2749	NYSE	EPAC	Mon, Jun 27, 2011	25.69	25.85	25.35	25.50
2748	NYSE	EPAC	Fri, Jun 24, 2011	26.03	26.23	25.50	25.78
2747	NYSE	EPAC	Thu, Jun 23, 2011	25.48	26.06	25.14	25.99
2746	NYSE	EPAC	Wed, Jun 22, 2011	25.75	26.13	25.53	25.85
2745	NYSE	EPAC	Tue, Jun 21, 2011	25.26	26.12	25.21	25.89
2744	NYSE	EPAC	Mon, Jun 20, 2011	24.33	25.03	24.30	24.99
2743	NYSE	EPAC	Fri, Jun 17, 2011	24.45	24.97	24.30	24.35
2742	NYSE	EPAC	Thu, Jun 16, 2011	24.18	24.50	23.60	24.07
2741	NYSE	EPAC	Wed, Jun 15, 2011	22.79	23.02	22.67	22.82
2740	NYSE	EPAC	Tue, Jun 14, 2011	23.00	23.18	22.95	23.05
2739	NYSE	EPAC	Mon, Jun 13, 2011	22.81	23.04	22.62	22.72
2738	NYSE	EPAC	Fri, Jun 10, 2011	22.70	22.79	22.48	22.67
2737	NYSE	EPAC	Thu, Jun 9, 2011	22.85	23.07	22.59	22.87
2736	NYSE	EPAC	Wed, Jun 8, 2011	22.67	22.89	22.55	22.71
2735	NYSE	EPAC	Tue, Jun 7, 2011	23.14	23.26	22.81	22.83
2734	NYSE	EPAC	Mon, Jun 6, 2011	23.20	23.32	22.90	22.97
2733	NYSE	EPAC	Fri, Jun 3, 2011	23.76	23.89	23.22	23.27
2732	NYSE	EPAC	Thu, Jun 2, 2011	24.05	24.31	23.80	24.15
2731	NYSE	EPAC	Wed, Jun 1, 2011	25.13	25.13	24.00	24.05
2730	NYSE	EPAC	Tue, May 31, 2011	25.16	25.30	24.67	25.14
2729	NYSE	EPAC	Fri, May 27, 2011	24.79	25.03	24.75	24.84
2728	NYSE	EPAC	Thu, May 26, 2011	24.33	24.76	24.07	24.71
2727	NYSE	EPAC	Wed, May 25, 2011	24.06	24.54	23.94	24.45
2726	NYSE	EPAC	Tue, May 24, 2011	24.35	24.45	24.06	24.19
2725	NYSE	EPAC	Mon, May 23, 2011	24.48	24.52	24.18	24.20
2724	NYSE	EPAC	Fri, May 20, 2011	25.01	25.19	24.81	25.01
2723	NYSE	EPAC	Thu, May 19, 2011	24.98	25.29	24.95	25.16
2722	NYSE	EPAC	Wed, May 18, 2011	24.93	24.97	24.48	24.79
2721	NYSE	EPAC	Tue, May 17, 2011	25.39	25.62	24.83	24.86
2720	NYSE	EPAC	Mon, May 16, 2011	25.56	25.80	25.50	25.55
2719	NYSE	EPAC	Fri, May 13, 2011	26.23	26.41	25.72	25.77
2718	NYSE	EPAC	Thu, May 12, 2011	26.29	26.38	25.95	26.22
2717	NYSE	EPAC	Wed, May 11, 2011	27.05	27.05	26.21	26.47
2716	NYSE	EPAC	Tue, May 10, 2011	26.68	27.26	26.54	27.18
2715	NYSE	EPAC	Mon, May 9, 2011	26.21	26.72	26.03	26.51
2714	NYSE	EPAC	Fri, May 6, 2011	26.67	26.78	26.03	26.25
2713	NYSE	EPAC	Thu, May 5, 2011	26.40	26.79	26.11	26.27
2712	NYSE	EPAC	Wed, May 4, 2011	27.28	27.37	26.64	26.64
2711	NYSE	EPAC	Tue, May 3, 2011	27.56	27.69	27.18	27.29
2710	NYSE	EPAC	Mon, May 2, 2011	27.88	28.03	27.63	27.66
2709	NYSE	EPAC	Fri, Apr 29, 2011	27.69	27.94	27.51	27.76
2708	NYSE	EPAC	Thu, Apr 28, 2011	27.57	27.77	27.52	27.57
2707	NYSE	EPAC	Wed, Apr 27, 2011	27.65	27.66	27.33	27.57
2706	NYSE	EPAC	Tue, Apr 26, 2011	27.24	27.71	27.06	27.59
2705	NYSE	EPAC	Mon, Apr 25, 2011	27.73	27.76	27.01	27.07
2704	NYSE	EPAC	Thu, Apr 21, 2011	27.80	27.98	27.72	27.78
2703	NYSE	EPAC	Wed, Apr 20, 2011	27.37	27.64	27.30	27.63
2702	NYSE	EPAC	Tue, Apr 19, 2011	27.03	27.36	26.79	26.86
2701	NYSE	EPAC	Mon, Apr 18, 2011	26.78	26.95	26.62	26.90
2700	NYSE	EPAC	Fri, Apr 15, 2011	27.01	27.44	26.86	27.28
2699	NYSE	EPAC	Thu, Apr 14, 2011	26.59	27.03	26.46	27.02
2698	NYSE	EPAC	Wed, Apr 13, 2011	27.27	27.29	26.67	26.85
2697	NYSE	EPAC	Tue, Apr 12, 2011	27.11	27.39	26.91	27.11
2696	NYSE	EPAC	Mon, Apr 11, 2011	27.76	27.82	27.20	27.34
2695	NYSE	EPAC	Fri, Apr 8, 2011	28.48	28.69	27.53	27.78
2694	NYSE	EPAC	Thu, Apr 7, 2011	28.72	28.95	28.24	28.31
2693	NYSE	EPAC	Wed, Apr 6, 2011	28.71	28.93	28.46	28.65
2692	NYSE	EPAC	Tue, Apr 5, 2011	28.49	28.89	28.39	28.55
2691	NYSE	EPAC	Mon, Apr 4, 2011	28.66	28.78	28.39	28.58
2690	NYSE	EPAC	Fri, Apr 1, 2011	29.18	29.29	28.56	28.62
2689	NYSE	EPAC	Thu, Mar 31, 2011	28.71	29.24	28.60	29.00
2688	NYSE	EPAC	Wed, Mar 30, 2011	28.53	28.79	28.38	28.73
2687	NYSE	EPAC	Tue, Mar 29, 2011	27.94	28.40	27.62	28.33
2686	NYSE	EPAC	Mon, Mar 28, 2011	28.01	28.16	27.81	27.92
2685	NYSE	EPAC	Fri, Mar 25, 2011	28.21	28.60	27.93	27.96
2684	NYSE	EPAC	Thu, Mar 24, 2011	27.89	28.19	27.62	28.06
2683	NYSE	EPAC	Wed, Mar 23, 2011	27.69	27.94	27.17	27.69
2682	NYSE	EPAC	Tue, Mar 22, 2011	28.63	28.63	27.71	27.80
2681	NYSE	EPAC	Mon, Mar 21, 2011	27.28	27.73	27.17	27.68
2680	NYSE	EPAC	Fri, Mar 18, 2011	26.43	26.91	26.40	26.82
2679	NYSE	EPAC	Thu, Mar 17, 2011	26.21	26.91	25.29	26.10
2678	NYSE	EPAC	Wed, Mar 16, 2011	27.55	27.96	27.17	27.33
2677	NYSE	EPAC	Tue, Mar 15, 2011	26.80	27.83	26.68	27.58
2676	NYSE	EPAC	Mon, Mar 14, 2011	28.00	28.47	27.68	27.88
2675	NYSE	EPAC	Fri, Mar 11, 2011	27.76	28.49	27.73	28.31
2674	NYSE	EPAC	Thu, Mar 10, 2011	28.49	28.49	27.93	27.98
2673	NYSE	EPAC	Wed, Mar 9, 2011	28.96	29.20	28.79	28.97
2672	NYSE	EPAC	Tue, Mar 8, 2011	28.26	28.97	27.92	28.91
2671	NYSE	EPAC	Mon, Mar 7, 2011	28.81	28.90	27.85	28.28
2670	NYSE	EPAC	Fri, Mar 4, 2011	29.17	29.21	28.32	28.76
2669	NYSE	EPAC	Thu, Mar 3, 2011	28.38	29.29	28.35	29.14
2668	NYSE	EPAC	Wed, Mar 2, 2011	27.65	28.29	27.65	28.03
2667	NYSE	EPAC	Tue, Mar 1, 2011	28.50	28.50	27.72	27.78
2666	NYSE	EPAC	Mon, Feb 28, 2011	28.14	28.42	28.05	28.30
2665	NYSE	EPAC	Fri, Feb 25, 2011	27.58	28.00	27.31	28.00
2664	NYSE	EPAC	Thu, Feb 24, 2011	27.68	27.98	27.12	27.43
2663	NYSE	EPAC	Wed, Feb 23, 2011	28.78	28.78	27.30	27.53
2662	NYSE	EPAC	Tue, Feb 22, 2011	29.63	29.70	28.61	28.67
2661	NYSE	EPAC	Fri, Feb 18, 2011	29.84	30.41	29.72	29.96
2660	NYSE	EPAC	Thu, Feb 17, 2011	29.60	29.82	29.53	29.65
2659	NYSE	EPAC	Wed, Feb 16, 2011	29.43	29.71	29.27	29.71
2658	NYSE	EPAC	Tue, Feb 15, 2011	29.52	29.58	29.21	29.26
2657	NYSE	EPAC	Mon, Feb 14, 2011	29.81	29.99	29.53	29.63
2656	NYSE	EPAC	Fri, Feb 11, 2011	29.18	30.00	29.03	29.89
2655	NYSE	EPAC	Thu, Feb 10, 2011	28.82	29.49	28.73	29.36
2654	NYSE	EPAC	Wed, Feb 9, 2011	28.77	29.41	28.76	29.03
2653	NYSE	EPAC	Tue, Feb 8, 2011	28.61	29.05	28.58	29.03
2652	NYSE	EPAC	Mon, Feb 7, 2011	27.85	28.84	27.76	28.59
2651	NYSE	EPAC	Fri, Feb 4, 2011	27.57	27.72	27.36	27.67
2650	NYSE	EPAC	Thu, Feb 3, 2011	27.71	27.71	27.15	27.52
2649	NYSE	EPAC	Wed, Feb 2, 2011	28.19	28.35	27.67	27.67
2648	NYSE	EPAC	Tue, Feb 1, 2011	27.91	28.52	27.48	28.37
2647	NYSE	EPAC	Mon, Jan 31, 2011	27.01	27.89	27.01	27.73
2646	NYSE	EPAC	Fri, Jan 28, 2011	28.16	28.16	26.87	26.92
2645	NYSE	EPAC	Thu, Jan 27, 2011	27.71	28.32	27.47	28.16
2644	NYSE	EPAC	Wed, Jan 26, 2011	27.78	28.23	27.35	27.75
2643	NYSE	EPAC	Tue, Jan 25, 2011	27.27	28.02	27.00	27.66
2642	NYSE	EPAC	Mon, Jan 24, 2011	26.30	27.60	26.20	27.41
2641	NYSE	EPAC	Fri, Jan 21, 2011	26.53	26.58	26.22	26.31
2640	NYSE	EPAC	Thu, Jan 20, 2011	26.93	26.93	26.31	26.37
2639	NYSE	EPAC	Wed, Jan 19, 2011	27.70	27.77	26.96	26.99
2638	NYSE	EPAC	Tue, Jan 18, 2011	27.77	27.77	27.21	27.70
2637	NYSE	EPAC	Fri, Jan 14, 2011	27.32	27.94	27.22	27.77
2636	NYSE	EPAC	Thu, Jan 13, 2011	27.20	27.53	27.07	27.37
2635	NYSE	EPAC	Wed, Jan 12, 2011	26.99	27.43	26.97	27.23
2634	NYSE	EPAC	Tue, Jan 11, 2011	26.23	26.93	26.17	26.83
2633	NYSE	EPAC	Mon, Jan 10, 2011	25.77	26.18	25.52	26.09
2632	NYSE	EPAC	Fri, Jan 7, 2011	26.41	26.72	25.82	25.96
2631	NYSE	EPAC	Thu, Jan 6, 2011	26.25	26.63	26.12	26.33
2630	NYSE	EPAC	Wed, Jan 5, 2011	26.25	26.62	26.08	26.31
2629	NYSE	EPAC	Tue, Jan 4, 2011	26.79	26.79	25.76	26.27
2628	NYSE	EPAC	Mon, Jan 3, 2011	26.73	27.50	26.61	26.62
2627	NYSE	EPAC	Fri, Dec 31, 2010	26.69	27.10	26.61	26.62
2626	NYSE	EPAC	Thu, Dec 30, 2010	26.69	26.87	26.56	26.76
2625	NYSE	EPAC	Wed, Dec 29, 2010	26.90	26.98	26.68	26.74
2624	NYSE	EPAC	Tue, Dec 28, 2010	27.17	27.17	26.70	26.85
2623	NYSE	EPAC	Mon, Dec 27, 2010	27.13	27.13	26.82	27.05
2622	NYSE	EPAC	Thu, Dec 23, 2010	27.29	27.44	26.96	27.10
2621	NYSE	EPAC	Wed, Dec 22, 2010	27.58	27.83	26.90	27.35
2620	NYSE	EPAC	Tue, Dec 21, 2010	27.19	27.72	27.19	27.54
2619	NYSE	EPAC	Mon, Dec 20, 2010	27.04	27.49	26.71	27.16
2618	NYSE	EPAC	Fri, Dec 17, 2010	26.72	27.29	26.65	26.98
2617	NYSE	EPAC	Thu, Dec 16, 2010	27.67	27.73	25.97	26.54
2616	NYSE	EPAC	Wed, Dec 15, 2010	27.66	28.25	27.52	27.67
2615	NYSE	EPAC	Tue, Dec 14, 2010	27.21	27.74	27.14	27.69
2614	NYSE	EPAC	Mon, Dec 13, 2010	27.31	27.41	26.91	26.91
2613	NYSE	EPAC	Fri, Dec 10, 2010	27.32	27.39	26.80	27.15
2612	NYSE	EPAC	Thu, Dec 9, 2010	27.13	27.82	27.07	27.26
2611	NYSE	EPAC	Wed, Dec 8, 2010	26.97	27.22	26.81	26.95
2610	NYSE	EPAC	Tue, Dec 7, 2010	27.30	27.59	26.85	26.93
2609	NYSE	EPAC	Mon, Dec 6, 2010	25.72	27.12	25.49	26.92
2608	NYSE	EPAC	Fri, Dec 3, 2010	25.29	25.83	25.21	25.72
2607	NYSE	EPAC	Thu, Dec 2, 2010	24.54	25.65	24.52	25.41
2606	NYSE	EPAC	Wed, Dec 1, 2010	24.01	25.31	23.91	24.45
2605	NYSE	EPAC	Tue, Nov 30, 2010	23.11	23.65	22.94	23.63
2604	NYSE	EPAC	Mon, Nov 29, 2010	23.32	23.40	22.79	23.29
2603	NYSE	EPAC	Fri, Nov 26, 2010	23.47	23.69	23.38	23.50
2602	NYSE	EPAC	Wed, Nov 24, 2010	22.78	23.71	22.77	23.65
2601	NYSE	EPAC	Tue, Nov 23, 2010	22.22	22.76	22.22	22.64
2600	NYSE	EPAC	Mon, Nov 22, 2010	22.51	22.62	22.32	22.48
2599	NYSE	EPAC	Fri, Nov 19, 2010	22.55	22.76	22.55	22.60
2598	NYSE	EPAC	Thu, Nov 18, 2010	22.87	23.09	22.58	22.72
2597	NYSE	EPAC	Wed, Nov 17, 2010	22.46	22.72	22.30	22.61
2596	NYSE	EPAC	Tue, Nov 16, 2010	22.69	22.80	22.27	22.46
2595	NYSE	EPAC	Mon, Nov 15, 2010	22.88	23.14	22.68	22.92
2594	NYSE	EPAC	Fri, Nov 12, 2010	23.08	23.21	22.77	22.77
2593	NYSE	EPAC	Thu, Nov 11, 2010	23.06	23.41	23.00	23.33
2592	NYSE	EPAC	Wed, Nov 10, 2010	23.25	23.43	23.02	23.35
2591	NYSE	EPAC	Tue, Nov 9, 2010	23.64	23.70	23.12	23.27
2590	NYSE	EPAC	Mon, Nov 8, 2010	23.87	23.87	23.44	23.56
2589	NYSE	EPAC	Fri, Nov 5, 2010	23.58	23.97	23.49	23.97
2588	NYSE	EPAC	Thu, Nov 4, 2010	23.44	23.72	23.28	23.49
2587	NYSE	EPAC	Wed, Nov 3, 2010	23.06	23.07	22.68	23.04
2586	NYSE	EPAC	Tue, Nov 2, 2010	22.82	23.06	22.67	23.06
2585	NYSE	EPAC	Mon, Nov 1, 2010	22.53	22.79	22.29	22.49
2584	NYSE	EPAC	Fri, Oct 29, 2010	22.47	22.62	22.40	22.47
2583	NYSE	EPAC	Thu, Oct 28, 2010	22.91	23.07	22.47	22.61
2582	NYSE	EPAC	Wed, Oct 27, 2010	22.48	22.78	22.39	22.75
2581	NYSE	EPAC	Tue, Oct 26, 2010	23.00	23.05	22.63	22.69
2580	NYSE	EPAC	Mon, Oct 25, 2010	23.17	23.48	23.10	23.15
2579	NYSE	EPAC	Fri, Oct 22, 2010	23.16	23.24	22.97	23.04
2578	NYSE	EPAC	Thu, Oct 21, 2010	22.87	23.40	22.85	23.14
2577	NYSE	EPAC	Wed, Oct 20, 2010	22.66	22.93	22.62	22.70
2576	NYSE	EPAC	Tue, Oct 19, 2010	22.62	22.83	22.33	22.55
2575	NYSE	EPAC	Mon, Oct 18, 2010	23.05	23.19	22.89	22.98
2574	NYSE	EPAC	Fri, Oct 15, 2010	23.69	23.70	22.97	22.97
2573	NYSE	EPAC	Thu, Oct 14, 2010	23.74	23.87	23.28	23.40
2572	NYSE	EPAC	Wed, Oct 13, 2010	23.66	23.87	23.38	23.71
2571	NYSE	EPAC	Tue, Oct 12, 2010	23.11	23.57	23.06	23.49
2570	NYSE	EPAC	Mon, Oct 11, 2010	23.30	23.39	23.05	23.24
2569	NYSE	EPAC	Fri, Oct 8, 2010	22.94	23.33	22.77	23.27
2568	NYSE	EPAC	Thu, Oct 7, 2010	23.20	23.25	22.74	22.88
2567	NYSE	EPAC	Wed, Oct 6, 2010	22.85	23.04	22.78	23.00
2566	NYSE	EPAC	Tue, Oct 5, 2010	22.59	23.00	22.54	22.88
2565	NYSE	EPAC	Mon, Oct 4, 2010	23.05	23.16	22.08	22.31
2564	NYSE	EPAC	Fri, Oct 1, 2010	23.26	23.33	22.90	23.11
2563	NYSE	EPAC	Thu, Sep 30, 2010	23.10	23.26	22.67	22.96
2562	NYSE	EPAC	Wed, Sep 29, 2010	22.52	22.78	22.11	22.77
2561	NYSE	EPAC	Tue, Sep 28, 2010	22.70	22.86	22.07	22.49
2560	NYSE	EPAC	Mon, Sep 27, 2010	22.49	22.61	22.17	22.48
2559	NYSE	EPAC	Fri, Sep 24, 2010	21.83	22.57	21.72	22.43
2558	NYSE	EPAC	Thu, Sep 23, 2010	22.17	22.17	21.46	21.49
2557	NYSE	EPAC	Wed, Sep 22, 2010	22.96	23.15	22.07	22.29
2556	NYSE	EPAC	Tue, Sep 21, 2010	23.04	23.13	22.78	22.79
2555	NYSE	EPAC	Mon, Sep 20, 2010	22.48	23.16	22.32	23.11
2554	NYSE	EPAC	Fri, Sep 17, 2010	22.17	22.52	21.79	22.36
2553	NYSE	EPAC	Thu, Sep 16, 2010	21.79	22.29	21.56	22.02
2552	NYSE	EPAC	Wed, Sep 15, 2010	22.15	22.57	21.85	22.42
2551	NYSE	EPAC	Tue, Sep 14, 2010	22.31	22.48	22.15	22.30
2550	NYSE	EPAC	Mon, Sep 13, 2010	22.20	22.46	22.08	22.32
2549	NYSE	EPAC	Fri, Sep 10, 2010	21.68	21.99	21.64	21.92
2548	NYSE	EPAC	Thu, Sep 9, 2010	21.91	21.91	21.17	21.58
2547	NYSE	EPAC	Wed, Sep 8, 2010	21.07	21.51	21.02	21.51
2546	NYSE	EPAC	Tue, Sep 7, 2010	21.32	21.32	20.94	21.07
2545	NYSE	EPAC	Fri, Sep 3, 2010	21.29	21.50	20.86	21.41
2544	NYSE	EPAC	Thu, Sep 2, 2010	20.67	21.22	20.67	20.96
2543	NYSE	EPAC	Wed, Sep 1, 2010	20.22	20.81	20.06	20.78
2542	NYSE	EPAC	Tue, Aug 31, 2010	19.61	19.95	19.35	19.82
2541	NYSE	EPAC	Mon, Aug 30, 2010	19.77	19.96	19.60	19.72
2540	NYSE	EPAC	Fri, Aug 27, 2010	19.29	19.92	19.04	19.91
2539	NYSE	EPAC	Thu, Aug 26, 2010	19.31	19.53	18.89	19.06
2538	NYSE	EPAC	Wed, Aug 25, 2010	18.84	19.30	18.63	19.23
2537	NYSE	EPAC	Tue, Aug 24, 2010	18.89	19.34	18.59	19.04
2536	NYSE	EPAC	Mon, Aug 23, 2010	19.97	20.03	19.14	19.14
2535	NYSE	EPAC	Fri, Aug 20, 2010	19.41	19.85	19.11	19.78
2534	NYSE	EPAC	Thu, Aug 19, 2010	20.21	20.25	19.45	19.45
2533	NYSE	EPAC	Wed, Aug 18, 2010	20.00	20.33	19.72	20.30
2532	NYSE	EPAC	Tue, Aug 17, 2010	19.82	20.16	19.75	19.99
2531	NYSE	EPAC	Mon, Aug 16, 2010	19.29	19.77	19.09	19.54
2530	NYSE	EPAC	Fri, Aug 13, 2010	19.70	19.71	19.43	19.46
2529	NYSE	EPAC	Thu, Aug 12, 2010	19.78	19.93	19.54	19.84
2528	NYSE	EPAC	Wed, Aug 11, 2010	20.25	20.33	19.57	20.20
2527	NYSE	EPAC	Tue, Aug 10, 2010	20.59	21.00	20.42	20.76
2526	NYSE	EPAC	Mon, Aug 9, 2010	20.50	20.89	20.36	20.83
2525	NYSE	EPAC	Fri, Aug 6, 2010	20.27	20.50	19.94	20.48
2524	NYSE	EPAC	Thu, Aug 5, 2010	20.63	20.82	20.52	20.62
2523	NYSE	EPAC	Wed, Aug 4, 2010	20.70	20.91	20.61	20.82
2522	NYSE	EPAC	Tue, Aug 3, 2010	20.85	21.06	20.48	20.64
2521	NYSE	EPAC	Mon, Aug 2, 2010	21.01	21.29	20.76	20.93
2520	NYSE	EPAC	Fri, Jul 30, 2010	20.37	20.82	20.26	20.62
2519	NYSE	EPAC	Thu, Jul 29, 2010	20.62	21.01	20.37	20.75
2518	NYSE	EPAC	Wed, Jul 28, 2010	20.77	21.07	20.38	20.51
2517	NYSE	EPAC	Tue, Jul 27, 2010	21.39	21.47	20.82	20.88
2516	NYSE	EPAC	Mon, Jul 26, 2010	20.78	21.21	20.46	21.15
2515	NYSE	EPAC	Fri, Jul 23, 2010	19.67	20.97	19.67	20.65
2514	NYSE	EPAC	Thu, Jul 22, 2010	19.07	19.88	18.91	19.83
2513	NYSE	EPAC	Wed, Jul 21, 2010	18.40	18.85	18.24	18.75
2512	NYSE	EPAC	Tue, Jul 20, 2010	17.91	18.35	17.74	18.30
2511	NYSE	EPAC	Mon, Jul 19, 2010	18.16	18.28	17.93	18.20
2510	NYSE	EPAC	Fri, Jul 16, 2010	18.92	18.93	18.03	18.11
2509	NYSE	EPAC	Thu, Jul 15, 2010	19.11	19.18	18.72	19.12
2508	NYSE	EPAC	Wed, Jul 14, 2010	19.14	19.27	18.69	19.14
2507	NYSE	EPAC	Tue, Jul 13, 2010	18.77	19.32	18.65	19.25
2506	NYSE	EPAC	Mon, Jul 12, 2010	18.78	18.82	18.20	18.48
2505	NYSE	EPAC	Fri, Jul 9, 2010	18.47	18.80	18.32	18.79
2504	NYSE	EPAC	Thu, Jul 8, 2010	18.51	18.59	18.11	18.45
2503	NYSE	EPAC	Wed, Jul 7, 2010	17.77	18.29	17.47	18.28
2502	NYSE	EPAC	Tue, Jul 6, 2010	18.55	18.64	17.48	17.64
2501	NYSE	EPAC	Fri, Jul 2, 2010	18.62	18.63	18.11	18.21
2500	NYSE	EPAC	Thu, Jul 1, 2010	18.87	18.93	18.16	18.46
2499	NYSE	EPAC	Wed, Jun 30, 2010	19.10	19.34	18.69	18.83
2498	NYSE	EPAC	Tue, Jun 29, 2010	19.50	19.56	18.87	19.08
2497	NYSE	EPAC	Mon, Jun 28, 2010	19.66	20.17	19.41	19.92
2496	NYSE	EPAC	Fri, Jun 25, 2010	19.29	19.91	19.05	19.64
2495	NYSE	EPAC	Thu, Jun 24, 2010	19.63	19.70	19.10	19.14
2494	NYSE	EPAC	Wed, Jun 23, 2010	19.64	19.92	19.45	19.73
2493	NYSE	EPAC	Tue, Jun 22, 2010	20.61	20.77	19.72	19.73
2492	NYSE	EPAC	Mon, Jun 21, 2010	21.50	21.74	20.26	20.48
2491	NYSE	EPAC	Fri, Jun 18, 2010	20.26	21.32	19.96	21.13
2490	NYSE	EPAC	Thu, Jun 17, 2010	20.39	20.52	19.15	19.95
2489	NYSE	EPAC	Wed, Jun 16, 2010	19.85	20.58	19.74	20.52
2488	NYSE	EPAC	Tue, Jun 15, 2010	19.73	20.08	19.63	19.99
2487	NYSE	EPAC	Mon, Jun 14, 2010	20.32	20.40	19.70	19.74
2486	NYSE	EPAC	Fri, Jun 11, 2010	19.66	20.12	19.60	19.98
2485	NYSE	EPAC	Thu, Jun 10, 2010	19.59	19.93	19.38	19.89
2484	NYSE	EPAC	Wed, Jun 9, 2010	19.57	20.03	19.04	19.16
2483	NYSE	EPAC	Tue, Jun 8, 2010	19.23	19.52	19.02	19.38
2482	NYSE	EPAC	Mon, Jun 7, 2010	19.16	19.72	19.08	19.20
2481	NYSE	EPAC	Fri, Jun 4, 2010	20.09	20.25	19.11	19.16
2480	NYSE	EPAC	Thu, Jun 3, 2010	20.16	20.73	20.14	20.68
2479	NYSE	EPAC	Wed, Jun 2, 2010	19.50	20.16	19.13	20.16
2478	NYSE	EPAC	Tue, Jun 1, 2010	20.00	20.37	19.42	19.44
2477	NYSE	EPAC	Fri, May 28, 2010	20.42	20.67	20.02	20.22
2476	NYSE	EPAC	Thu, May 27, 2010	19.99	20.44	19.77	20.42
2475	NYSE	EPAC	Wed, May 26, 2010	19.59	20.04	19.42	19.53
2474	NYSE	EPAC	Tue, May 25, 2010	19.31	19.55	18.91	19.50
2473	NYSE	EPAC	Mon, May 24, 2010	19.77	20.08	19.58	19.85
2472	NYSE	EPAC	Fri, May 21, 2010	19.17	20.08	19.14	19.87
2471	NYSE	EPAC	Thu, May 20, 2010	20.42	20.54	19.46	19.51
2470	NYSE	EPAC	Wed, May 19, 2010	21.91	22.16	20.93	20.98
2469	NYSE	EPAC	Tue, May 18, 2010	22.30	22.36	21.91	22.19
2468	NYSE	EPAC	Mon, May 17, 2010	22.44	22.70	21.45	21.97
2467	NYSE	EPAC	Fri, May 14, 2010	22.69	22.80	22.12	22.36
2466	NYSE	EPAC	Thu, May 13, 2010	22.96	23.24	22.80	22.94
2465	NYSE	EPAC	Wed, May 12, 2010	22.59	23.17	22.58	23.07
2464	NYSE	EPAC	Tue, May 11, 2010	21.77	22.71	21.69	22.46
2463	NYSE	EPAC	Mon, May 10, 2010	22.24	22.29	21.54	22.09
2462	NYSE	EPAC	Fri, May 7, 2010	21.88	22.24	21.10	21.16
2461	NYSE	EPAC	Thu, May 6, 2010	22.47	22.54	20.87	21.90
2460	NYSE	EPAC	Wed, May 5, 2010	22.43	22.51	21.62	21.69
2459	NYSE	EPAC	Tue, May 4, 2010	23.17	23.17	22.40	22.62
2458	NYSE	EPAC	Mon, May 3, 2010	23.11	23.75	23.02	23.62
2457	NYSE	EPAC	Fri, Apr 30, 2010	23.76	23.87	22.93	22.93
2456	NYSE	EPAC	Thu, Apr 29, 2010	23.14	23.82	23.00	23.81
2455	NYSE	EPAC	Wed, Apr 28, 2010	22.94	23.21	22.79	22.92
2454	NYSE	EPAC	Tue, Apr 27, 2010	23.36	23.57	22.79	22.85
2453	NYSE	EPAC	Mon, Apr 26, 2010	23.30	23.66	23.15	23.51
2452	NYSE	EPAC	Fri, Apr 23, 2010	22.72	23.27	22.65	23.26
2451	NYSE	EPAC	Thu, Apr 22, 2010	21.85	22.73	21.69	22.64
2450	NYSE	EPAC	Wed, Apr 21, 2010	21.78	22.21	21.68	22.09
2449	NYSE	EPAC	Tue, Apr 20, 2010	22.06	22.34	21.72	21.83
2448	NYSE	EPAC	Mon, Apr 19, 2010	22.12	22.46	21.55	21.96
2447	NYSE	EPAC	Fri, Apr 16, 2010	22.30	22.80	21.99	22.23
2446	NYSE	EPAC	Thu, Apr 15, 2010	21.94	22.55	21.83	22.27
2445	NYSE	EPAC	Wed, Apr 14, 2010	21.00	22.03	21.00	22.03
2444	NYSE	EPAC	Tue, Apr 13, 2010	20.35	20.84	20.22	20.80
2443	NYSE	EPAC	Mon, Apr 12, 2010	21.10	21.10	20.09	20.15
2442	NYSE	EPAC	Fri, Apr 9, 2010	20.36	20.36	19.96	20.04
2441	NYSE	EPAC	Thu, Apr 8, 2010	20.08	20.48	19.79	20.33
2440	NYSE	EPAC	Wed, Apr 7, 2010	19.92	20.44	19.87	20.14
2439	NYSE	EPAC	Tue, Apr 6, 2010	19.94	20.09	19.79	20.00
2438	NYSE	EPAC	Mon, Apr 5, 2010	19.90	20.08	19.79	20.07
2437	NYSE	EPAC	Thu, Apr 1, 2010	19.66	20.00	19.59	19.88
2436	NYSE	EPAC	Wed, Mar 31, 2010	19.75	20.03	19.44	19.55
2435	NYSE	EPAC	Tue, Mar 30, 2010	19.89	20.09	19.66	19.84
2434	NYSE	EPAC	Mon, Mar 29, 2010	19.89	20.08	19.82	19.92
2433	NYSE	EPAC	Fri, Mar 26, 2010	19.72	20.00	19.55	19.74
2432	NYSE	EPAC	Thu, Mar 25, 2010	19.95	20.02	19.57	19.59
2431	NYSE	EPAC	Wed, Mar 24, 2010	20.25	20.25	19.75	19.77
2430	NYSE	EPAC	Tue, Mar 23, 2010	20.23	20.36	19.97	20.29
2429	NYSE	EPAC	Mon, Mar 22, 2010	19.73	20.25	19.47	20.17
2428	NYSE	EPAC	Fri, Mar 19, 2010	20.32	20.34	19.80	19.87
2427	NYSE	EPAC	Thu, Mar 18, 2010	20.53	21.00	20.06	20.19
2426	NYSE	EPAC	Wed, Mar 17, 2010	19.87	20.90	19.87	20.47
2425	NYSE	EPAC	Tue, Mar 16, 2010	19.58	19.80	19.53	19.55
2424	NYSE	EPAC	Mon, Mar 15, 2010	19.54	19.65	19.45	19.59
2423	NYSE	EPAC	Fri, Mar 12, 2010	19.72	19.80	19.46	19.61
2422	NYSE	EPAC	Thu, Mar 11, 2010	19.67	19.81	19.55	19.70
2421	NYSE	EPAC	Wed, Mar 10, 2010	19.27	20.04	19.27	19.76
2420	NYSE	EPAC	Tue, Mar 9, 2010	19.19	19.44	19.17	19.31
2419	NYSE	EPAC	Mon, Mar 8, 2010	19.65	19.66	19.12	19.25
2418	NYSE	EPAC	Fri, Mar 5, 2010	19.15	19.69	19.11	19.68
2417	NYSE	EPAC	Thu, Mar 4, 2010	18.81	19.08	18.80	19.06
2416	NYSE	EPAC	Wed, Mar 3, 2010	18.86	18.93	18.74	18.81
2415	NYSE	EPAC	Tue, Mar 2, 2010	18.55	18.91	18.54	18.77
2414	NYSE	EPAC	Mon, Mar 1, 2010	18.17	18.65	18.10	18.48
2413	NYSE	EPAC	Fri, Feb 26, 2010	18.17	18.30	18.04	18.11
2412	NYSE	EPAC	Thu, Feb 25, 2010	17.77	18.33	17.63	18.21
2411	NYSE	EPAC	Wed, Feb 24, 2010	17.57	18.11	17.48	18.05
2410	NYSE	EPAC	Tue, Feb 23, 2010	17.90	17.95	17.49	17.55
2409	NYSE	EPAC	Mon, Feb 22, 2010	17.87	17.97	17.67	17.89
2408	NYSE	EPAC	Fri, Feb 19, 2010	17.64	17.93	17.58	17.79
2407	NYSE	EPAC	Thu, Feb 18, 2010	17.19	17.76	17.18	17.69
2406	NYSE	EPAC	Wed, Feb 17, 2010	17.21	17.23	17.00	17.23
2405	NYSE	EPAC	Tue, Feb 16, 2010	17.26	17.36	16.99	17.11
2404	NYSE	EPAC	Fri, Feb 12, 2010	16.91	17.14	16.73	17.12
2403	NYSE	EPAC	Thu, Feb 11, 2010	16.59	17.20	16.42	17.12
2402	NYSE	EPAC	Wed, Feb 10, 2010	16.49	16.69	16.36	16.68
2401	NYSE	EPAC	Tue, Feb 9, 2010	16.44	16.80	16.29	16.59
2400	NYSE	EPAC	Mon, Feb 8, 2010	16.29	16.45	16.05	16.20
2399	NYSE	EPAC	Fri, Feb 5, 2010	16.30	16.55	15.93	16.30
2398	NYSE	EPAC	Thu, Feb 4, 2010	16.94	17.01	16.26	16.31
2397	NYSE	EPAC	Wed, Feb 3, 2010	17.09	17.35	16.93	17.12
2396	NYSE	EPAC	Tue, Feb 2, 2010	16.97	17.28	16.93	17.21
2395	NYSE	EPAC	Mon, Feb 1, 2010	16.87	17.10	16.81	16.98
2394	NYSE	EPAC	Fri, Jan 29, 2010	17.13	17.29	16.69	16.77
2393	NYSE	EPAC	Thu, Jan 28, 2010	17.30	17.33	16.77	17.02
2392	NYSE	EPAC	Wed, Jan 27, 2010	17.39	17.47	16.97	17.26
2391	NYSE	EPAC	Tue, Jan 26, 2010	17.39	17.53	17.10	17.48
2390	NYSE	EPAC	Mon, Jan 25, 2010	17.83	17.85	17.38	17.50
2389	NYSE	EPAC	Fri, Jan 22, 2010	17.80	18.23	17.54	17.63
2388	NYSE	EPAC	Thu, Jan 21, 2010	18.79	18.80	17.84	17.87
2387	NYSE	EPAC	Wed, Jan 20, 2010	19.16	19.16	18.30	18.80
2386	NYSE	EPAC	Tue, Jan 19, 2010	18.99	19.58	18.88	19.36
2385	NYSE	EPAC	Fri, Jan 15, 2010	19.28	19.33	18.81	18.98
2384	NYSE	EPAC	Thu, Jan 14, 2010	19.13	19.36	18.86	19.28
2383	NYSE	EPAC	Wed, Jan 13, 2010	19.22	19.23	18.85	19.15
2382	NYSE	EPAC	Tue, Jan 12, 2010	19.55	19.62	18.98	19.20
2381	NYSE	EPAC	Mon, Jan 11, 2010	19.73	19.79	19.40	19.75
2380	NYSE	EPAC	Fri, Jan 8, 2010	19.31	19.73	19.18	19.67
2379	NYSE	EPAC	Thu, Jan 7, 2010	19.09	19.39	18.76	19.37
2378	NYSE	EPAC	Wed, Jan 6, 2010	18.92	19.14	18.87	19.08
2377	NYSE	EPAC	Tue, Jan 5, 2010	18.91	19.05	18.71	18.97
2376	NYSE	EPAC	Mon, Jan 4, 2010	18.66	19.09	18.66	18.88
2375	NYSE	EPAC	Thu, Dec 31, 2009	19.15	19.15	18.52	18.53
2374	NYSE	EPAC	Wed, Dec 30, 2009	19.27	19.46	18.86	19.00
2373	NYSE	EPAC	Tue, Dec 29, 2009	19.53	19.80	19.34	19.39
2372	NYSE	EPAC	Mon, Dec 28, 2009	19.37	19.48	19.25	19.43
2371	NYSE	EPAC	Thu, Dec 24, 2009	19.17	19.44	19.07	19.36
2370	NYSE	EPAC	Wed, Dec 23, 2009	18.68	19.19	18.51	19.16
2369	NYSE	EPAC	Tue, Dec 22, 2009	18.26	18.59	18.22	18.57
2368	NYSE	EPAC	Mon, Dec 21, 2009	17.96	18.52	17.95	18.18
2367	NYSE	EPAC	Fri, Dec 18, 2009	17.81	17.94	17.12	17.94
2366	NYSE	EPAC	Thu, Dec 17, 2009	18.36	18.65	17.03	17.43
2365	NYSE	EPAC	Wed, Dec 16, 2009	17.79	17.83	17.47	17.60
2364	NYSE	EPAC	Tue, Dec 15, 2009	17.50	17.84	17.44	17.59
2363	NYSE	EPAC	Mon, Dec 14, 2009	17.14	17.57	16.96	17.57
2362	NYSE	EPAC	Fri, Dec 11, 2009	16.96	17.24	16.82	17.07
2361	NYSE	EPAC	Thu, Dec 10, 2009	16.67	17.53	16.59	16.92
2360	NYSE	EPAC	Wed, Dec 9, 2009	16.45	16.67	16.26	16.66
2359	NYSE	EPAC	Tue, Dec 8, 2009	16.58	16.76	16.34	16.48
2358	NYSE	EPAC	Mon, Dec 7, 2009	16.55	16.73	16.49	16.70
2357	NYSE	EPAC	Fri, Dec 4, 2009	16.57	16.86	16.30	16.60
2356	NYSE	EPAC	Thu, Dec 3, 2009	16.49	16.52	16.21	16.21
2355	NYSE	EPAC	Wed, Dec 2, 2009	16.52	16.75	16.30	16.40
2354	NYSE	EPAC	Tue, Dec 1, 2009	16.47	16.67	16.27	16.53
2353	NYSE	EPAC	Mon, Nov 30, 2009	15.96	16.41	15.76	16.33
2352	NYSE	EPAC	Fri, Nov 27, 2009	16.00	16.25	15.91	16.02
2351	NYSE	EPAC	Wed, Nov 25, 2009	16.64	16.70	16.45	16.50
2350	NYSE	EPAC	Tue, Nov 24, 2009	16.48	16.61	16.31	16.53
2349	NYSE	EPAC	Mon, Nov 23, 2009	16.67	16.90	16.47	16.54
2348	NYSE	EPAC	Fri, Nov 20, 2009	16.47	16.59	16.17	16.40
2347	NYSE	EPAC	Thu, Nov 19, 2009	16.84	16.89	16.24	16.59
2346	NYSE	EPAC	Wed, Nov 18, 2009	17.09	17.24	16.59	16.93
2345	NYSE	EPAC	Tue, Nov 17, 2009	17.00	17.19	16.89	17.03
2344	NYSE	EPAC	Mon, Nov 16, 2009	16.63	17.08	16.63	17.03
2343	NYSE	EPAC	Fri, Nov 13, 2009	16.72	16.85	16.39	16.64
2342	NYSE	EPAC	Thu, Nov 12, 2009	17.13	17.31	16.59	16.63
2341	NYSE	EPAC	Wed, Nov 11, 2009	16.93	17.28	16.93	17.14
2340	NYSE	EPAC	Tue, Nov 10, 2009	17.03	17.25	16.61	16.74
2339	NYSE	EPAC	Mon, Nov 9, 2009	16.61	17.13	16.54	17.13
2338	NYSE	EPAC	Fri, Nov 6, 2009	16.50	16.79	16.20	16.42
2337	NYSE	EPAC	Thu, Nov 5, 2009	15.81	16.79	15.81	16.64
2336	NYSE	EPAC	Wed, Nov 4, 2009	15.77	16.13	15.58	15.71
2335	NYSE	EPAC	Tue, Nov 3, 2009	15.39	15.82	15.39	15.73
2334	NYSE	EPAC	Mon, Nov 2, 2009	15.75	15.82	15.27	15.54
2333	NYSE	EPAC	Fri, Oct 30, 2009	16.15	16.17	15.45	15.61
2332	NYSE	EPAC	Thu, Oct 29, 2009	16.68	16.84	16.17	16.27
2331	NYSE	EPAC	Wed, Oct 28, 2009	16.77	16.78	16.40	16.55
2330	NYSE	EPAC	Tue, Oct 27, 2009	16.76	17.10	16.47	16.75
2329	NYSE	EPAC	Mon, Oct 26, 2009	16.56	16.93	16.31	16.75
2328	NYSE	EPAC	Fri, Oct 23, 2009	16.87	16.97	16.38	16.52
2327	NYSE	EPAC	Thu, Oct 22, 2009	16.50	16.96	16.30	16.86
2326	NYSE	EPAC	Wed, Oct 21, 2009	16.59	16.98	16.46	16.50
2325	NYSE	EPAC	Tue, Oct 20, 2009	16.81	16.81	16.34	16.67
2324	NYSE	EPAC	Mon, Oct 19, 2009	16.81	17.00	16.54	16.77
2323	NYSE	EPAC	Fri, Oct 16, 2009	16.78	16.82	16.32	16.80
2322	NYSE	EPAC	Thu, Oct 15, 2009	16.60	16.96	16.41	16.87
2321	NYSE	EPAC	Wed, Oct 14, 2009	16.66	16.79	16.42	16.73
2320	NYSE	EPAC	Tue, Oct 13, 2009	16.53	16.53	16.22	16.40
2319	NYSE	EPAC	Mon, Oct 12, 2009	16.57	16.95	16.40	16.52
2318	NYSE	EPAC	Fri, Oct 9, 2009	16.24	16.71	16.13	16.63
2317	NYSE	EPAC	Thu, Oct 8, 2009	16.11	16.74	16.01	16.20
2316	NYSE	EPAC	Wed, Oct 7, 2009	15.71	16.03	15.65	15.95
2315	NYSE	EPAC	Tue, Oct 6, 2009	15.53	15.91	15.38	15.73
2314	NYSE	EPAC	Mon, Oct 5, 2009	15.24	15.57	15.06	15.44
2313	NYSE	EPAC	Fri, Oct 2, 2009	15.78	15.87	15.05	15.12
2312	NYSE	EPAC	Thu, Oct 1, 2009	16.02	16.13	15.60	15.99
2311	NYSE	EPAC	Wed, Sep 30, 2009	14.42	16.46	14.31	16.06
2310	NYSE	EPAC	Tue, Sep 29, 2009	15.68	15.97	14.93	15.17
2309	NYSE	EPAC	Mon, Sep 28, 2009	15.60	15.90	15.44	15.59
2308	NYSE	EPAC	Fri, Sep 25, 2009	15.48	15.69	15.39	15.60
2307	NYSE	EPAC	Thu, Sep 24, 2009	16.00	16.01	15.34	15.52
2306	NYSE	EPAC	Wed, Sep 23, 2009	15.70	16.11	15.66	15.88
2305	NYSE	EPAC	Tue, Sep 22, 2009	15.58	15.96	15.56	15.72
2304	NYSE	EPAC	Mon, Sep 21, 2009	15.65	15.74	15.30	15.50
2303	NYSE	EPAC	Fri, Sep 18, 2009	15.61	15.83	15.50	15.77
2302	NYSE	EPAC	Thu, Sep 17, 2009	15.37	15.56	15.26	15.55
2301	NYSE	EPAC	Wed, Sep 16, 2009	15.14	15.35	14.94	15.35
2300	NYSE	EPAC	Tue, Sep 15, 2009	14.97	15.21	14.85	15.04
2299	NYSE	EPAC	Mon, Sep 14, 2009	14.56	15.11	14.51	15.04
2298	NYSE	EPAC	Fri, Sep 11, 2009	14.77	14.93	14.58	14.64
2297	NYSE	EPAC	Thu, Sep 10, 2009	14.45	14.72	14.22	14.64
2296	NYSE	EPAC	Wed, Sep 9, 2009	14.18	14.63	14.05	14.43
2295	NYSE	EPAC	Tue, Sep 8, 2009	14.12	14.30	13.96	14.15
2294	NYSE	EPAC	Fri, Sep 4, 2009	13.90	14.07	13.72	14.04
2293	NYSE	EPAC	Thu, Sep 3, 2009	13.91	14.06	13.59	13.96
2292	NYSE	EPAC	Wed, Sep 2, 2009	13.60	13.93	13.37	13.88
2291	NYSE	EPAC	Tue, Sep 1, 2009	13.99	14.50	13.54	13.68
2290	NYSE	EPAC	Mon, Aug 31, 2009	13.98	14.33	13.75	14.13
2289	NYSE	EPAC	Fri, Aug 28, 2009	14.35	14.44	13.92	14.07
2288	NYSE	EPAC	Thu, Aug 27, 2009	14.23	14.25	14.07	14.20
2287	NYSE	EPAC	Wed, Aug 26, 2009	14.15	14.35	13.98	14.24
2286	NYSE	EPAC	Tue, Aug 25, 2009	14.16	14.40	13.99	14.24
2285	NYSE	EPAC	Mon, Aug 24, 2009	14.09	14.34	13.98	14.10
2284	NYSE	EPAC	Fri, Aug 21, 2009	14.26	14.30	14.00	14.07
2283	NYSE	EPAC	Thu, Aug 20, 2009	14.30	14.40	13.98	14.07
2282	NYSE	EPAC	Wed, Aug 19, 2009	13.81	14.33	13.76	14.29
2281	NYSE	EPAC	Tue, Aug 18, 2009	13.80	14.10	13.73	14.04
2280	NYSE	EPAC	Mon, Aug 17, 2009	13.69	13.81	13.32	13.74
2279	NYSE	EPAC	Fri, Aug 14, 2009	14.24	14.38	13.77	13.98
2278	NYSE	EPAC	Thu, Aug 13, 2009	14.34	14.44	13.92	14.40
2277	NYSE	EPAC	Wed, Aug 12, 2009	13.96	14.46	13.96	14.21
2276	NYSE	EPAC	Tue, Aug 11, 2009	14.15	14.24	13.78	14.04
2275	NYSE	EPAC	Mon, Aug 10, 2009	14.15	14.45	14.00	14.36
2274	NYSE	EPAC	Fri, Aug 7, 2009	13.49	14.22	13.37	14.20
2273	NYSE	EPAC	Thu, Aug 6, 2009	12.84	13.42	12.57	13.37
2272	NYSE	EPAC	Wed, Aug 5, 2009	13.08	13.08	12.67	12.82
2271	NYSE	EPAC	Tue, Aug 4, 2009	12.91	13.16	12.81	13.11
2270	NYSE	EPAC	Mon, Aug 3, 2009	12.75	13.05	12.74	13.05
2269	NYSE	EPAC	Fri, Jul 31, 2009	12.65	12.90	12.55	12.84
2268	NYSE	EPAC	Thu, Jul 30, 2009	12.31	12.96	12.12	12.67
2267	NYSE	EPAC	Wed, Jul 29, 2009	12.04	12.14	11.84	12.11
2266	NYSE	EPAC	Tue, Jul 28, 2009	12.15	12.31	11.88	12.18
2265	NYSE	EPAC	Mon, Jul 27, 2009	12.22	12.41	12.01	12.32
2264	NYSE	EPAC	Fri, Jul 24, 2009	12.40	12.45	12.07	12.20
2263	NYSE	EPAC	Thu, Jul 23, 2009	11.88	12.57	11.76	12.45
2262	NYSE	EPAC	Wed, Jul 22, 2009	11.96	12.11	11.79	12.02
2261	NYSE	EPAC	Tue, Jul 21, 2009	11.97	12.20	11.80	11.98
2260	NYSE	EPAC	Mon, Jul 20, 2009	11.54	11.91	11.38	11.88
2259	NYSE	EPAC	Fri, Jul 17, 2009	11.50	11.71	11.38	11.45
2258	NYSE	EPAC	Thu, Jul 16, 2009	11.48	11.56	11.24	11.53
2257	NYSE	EPAC	Wed, Jul 15, 2009	11.11	11.42	11.00	11.35
2256	NYSE	EPAC	Tue, Jul 14, 2009	10.91	11.07	10.77	10.97
2255	NYSE	EPAC	Mon, Jul 13, 2009	10.52	10.90	10.30	10.88
2254	NYSE	EPAC	Fri, Jul 10, 2009	10.36	10.69	10.31	10.44
2253	NYSE	EPAC	Thu, Jul 9, 2009	10.51	10.64	10.35	10.46
2252	NYSE	EPAC	Wed, Jul 8, 2009	10.59	10.67	10.20	10.47
2251	NYSE	EPAC	Tue, Jul 7, 2009	11.02	11.07	10.52	10.59
2250	NYSE	EPAC	Mon, Jul 6, 2009	11.50	11.50	10.82	11.05
2249	NYSE	EPAC	Thu, Jul 2, 2009	11.77	12.00	11.39	11.59
2248	NYSE	EPAC	Wed, Jul 1, 2009	12.30	12.32	11.69	12.00
2247	NYSE	EPAC	Tue, Jun 30, 2009	12.51	12.55	12.05	12.20
2246	NYSE	EPAC	Mon, Jun 29, 2009	12.50	12.67	12.25	12.40
2245	NYSE	EPAC	Fri, Jun 26, 2009	12.65	12.65	12.25	12.50
2244	NYSE	EPAC	Thu, Jun 25, 2009	12.27	12.58	12.19	12.54
2243	NYSE	EPAC	Wed, Jun 24, 2009	12.62	12.90	12.28	12.40
2242	NYSE	EPAC	Tue, Jun 23, 2009	12.90	12.94	12.26	12.53
2241	NYSE	EPAC	Mon, Jun 22, 2009	15.05	15.05	14.51	14.51
2240	NYSE	EPAC	Fri, Jun 19, 2009	14.76	15.53	14.76	15.21
2239	NYSE	EPAC	Thu, Jun 18, 2009	14.73	14.97	14.45	14.61
2238	NYSE	EPAC	Wed, Jun 17, 2009	14.00	15.18	13.70	14.71
2237	NYSE	EPAC	Tue, Jun 16, 2009	13.21	13.73	13.08	13.20
2236	NYSE	EPAC	Mon, Jun 15, 2009	13.92	14.13	13.75	13.94
2235	NYSE	EPAC	Fri, Jun 12, 2009	13.22	14.15	13.21	14.14
2234	NYSE	EPAC	Thu, Jun 11, 2009	12.25	13.59	11.83	13.56
2233	NYSE	EPAC	Wed, Jun 10, 2009	13.52	13.70	12.78	13.02
2232	NYSE	EPAC	Tue, Jun 9, 2009	13.62	13.75	13.44	13.52
2231	NYSE	EPAC	Mon, Jun 8, 2009	13.69	13.83	13.25	13.52
2230	NYSE	EPAC	Fri, Jun 5, 2009	14.15	14.23	13.77	13.93
2229	NYSE	EPAC	Thu, Jun 4, 2009	13.74	14.01	13.33	13.97
2228	NYSE	EPAC	Wed, Jun 3, 2009	13.38	13.72	13.16	13.70
2227	NYSE	EPAC	Tue, Jun 2, 2009	13.26	13.60	13.11	13.48
2226	NYSE	EPAC	Mon, Jun 1, 2009	12.55	13.57	12.41	13.42
2225	NYSE	EPAC	Fri, May 29, 2009	11.84	12.28	11.71	12.28
2224	NYSE	EPAC	Thu, May 28, 2009	12.15	12.19	11.33	11.86
2223	NYSE	EPAC	Wed, May 27, 2009	12.34	12.39	11.97	12.01
2222	NYSE	EPAC	Tue, May 26, 2009	11.95	12.50	11.70	12.38
2221	NYSE	EPAC	Fri, May 22, 2009	12.33	12.47	12.03	12.03
2220	NYSE	EPAC	Thu, May 21, 2009	12.35	12.45	12.09	12.29
2219	NYSE	EPAC	Wed, May 20, 2009	12.50	13.14	12.41	12.48
2218	NYSE	EPAC	Tue, May 19, 2009	12.30	12.57	12.09	12.42
2217	NYSE	EPAC	Mon, May 18, 2009	11.78	12.33	11.66	12.30
2216	NYSE	EPAC	Fri, May 15, 2009	11.74	11.99	11.46	11.59
2215	NYSE	EPAC	Thu, May 14, 2009	11.82	12.18	11.70	11.75
2214	NYSE	EPAC	Wed, May 13, 2009	12.54	12.54	11.83	11.91
2213	NYSE	EPAC	Tue, May 12, 2009	12.97	13.07	12.36	12.80
2212	NYSE	EPAC	Mon, May 11, 2009	13.15	13.28	12.88	12.92
2211	NYSE	EPAC	Fri, May 8, 2009	12.87	13.43	12.61	13.43
2210	NYSE	EPAC	Thu, May 7, 2009	12.94	13.12	12.46	12.59
2209	NYSE	EPAC	Wed, May 6, 2009	12.52	12.85	12.10	12.81
2208	NYSE	EPAC	Tue, May 5, 2009	12.37	12.78	12.23	12.47
2207	NYSE	EPAC	Mon, May 4, 2009	12.22	12.49	12.07	12.39
2206	NYSE	EPAC	Fri, May 1, 2009	12.27	12.31	11.97	12.15
2205	NYSE	EPAC	Thu, Apr 30, 2009	12.25	12.62	12.19	12.26
2204	NYSE	EPAC	Wed, Apr 29, 2009	11.56	12.19	11.56	12.09
2203	NYSE	EPAC	Tue, Apr 28, 2009	11.63	11.94	11.40	11.48
2202	NYSE	EPAC	Mon, Apr 27, 2009	12.14	12.31	11.61	11.79
2201	NYSE	EPAC	Fri, Apr 24, 2009	11.74	12.67	11.71	12.46
2200	NYSE	EPAC	Thu, Apr 23, 2009	12.06	12.09	11.33	11.64
2199	NYSE	EPAC	Wed, Apr 22, 2009	11.03	12.31	10.81	12.01
2198	NYSE	EPAC	Tue, Apr 21, 2009	11.13	11.36	10.91	11.19
2197	NYSE	EPAC	Mon, Apr 20, 2009	11.62	11.73	10.86	11.21
2196	NYSE	EPAC	Fri, Apr 17, 2009	12.19	12.24	11.84	11.95
2195	NYSE	EPAC	Thu, Apr 16, 2009	11.61	12.24	11.34	12.16
2194	NYSE	EPAC	Wed, Apr 15, 2009	11.52	11.60	11.16	11.52
2193	NYSE	EPAC	Tue, Apr 14, 2009	11.86	11.86	11.36	11.58
2192	NYSE	EPAC	Mon, Apr 13, 2009	12.11	12.12	11.54	11.87
2191	NYSE	EPAC	Thu, Apr 9, 2009	11.46	12.24	11.39	12.22
2190	NYSE	EPAC	Wed, Apr 8, 2009	10.94	11.28	10.69	11.15
2189	NYSE	EPAC	Tue, Apr 7, 2009	11.36	11.76	10.82	10.88
2188	NYSE	EPAC	Mon, Apr 6, 2009	11.73	11.73	11.27	11.51
2187	NYSE	EPAC	Fri, Apr 3, 2009	11.12	11.82	11.08	11.74
2186	NYSE	EPAC	Thu, Apr 2, 2009	10.55	11.44	10.36	11.12
2185	NYSE	EPAC	Wed, Apr 1, 2009	10.34	10.50	9.94	10.25
2184	NYSE	EPAC	Tue, Mar 31, 2009	10.17	10.51	10.08	10.33
2183	NYSE	EPAC	Mon, Mar 30, 2009	10.02	10.29	9.66	10.00
2182	NYSE	EPAC	Fri, Mar 27, 2009	9.89	10.65	9.89	10.35
2181	NYSE	EPAC	Thu, Mar 26, 2009	9.49	10.31	9.49	10.28
2180	NYSE	EPAC	Wed, Mar 25, 2009	9.14	9.75	8.93	9.31
2179	NYSE	EPAC	Tue, Mar 24, 2009	8.65	9.38	8.45	9.08
2178	NYSE	EPAC	Mon, Mar 23, 2009	7.98	8.74	7.98	8.74
2177	NYSE	EPAC	Fri, Mar 20, 2009	8.06	8.40	7.66	7.81
2176	NYSE	EPAC	Thu, Mar 19, 2009	7.31	8.22	7.30	7.93
2175	NYSE	EPAC	Wed, Mar 18, 2009	7.63	8.32	7.02	8.01
2174	NYSE	EPAC	Tue, Mar 17, 2009	8.18	8.56	7.96	8.40
2173	NYSE	EPAC	Mon, Mar 16, 2009	8.45	8.50	8.17	8.21
2172	NYSE	EPAC	Fri, Mar 13, 2009	8.11	8.48	8.08	8.38
2171	NYSE	EPAC	Thu, Mar 12, 2009	7.98	8.20	7.68	8.09
2170	NYSE	EPAC	Wed, Mar 11, 2009	7.92	8.18	7.88	8.00
2169	NYSE	EPAC	Tue, Mar 10, 2009	7.78	7.98	7.71	7.88
2168	NYSE	EPAC	Mon, Mar 9, 2009	7.93	8.04	7.50	7.60
2167	NYSE	EPAC	Fri, Mar 6, 2009	8.35	8.38	7.73	8.05
2166	NYSE	EPAC	Thu, Mar 5, 2009	8.70	8.81	8.14	8.26
2165	NYSE	EPAC	Wed, Mar 4, 2009	8.88	9.10	8.66	9.01
2164	NYSE	EPAC	Tue, Mar 3, 2009	9.49	9.49	8.68	8.71
2163	NYSE	EPAC	Mon, Mar 2, 2009	10.07	10.14	9.18	9.20
2162	NYSE	EPAC	Fri, Feb 27, 2009	10.18	10.73	9.92	10.29
2161	NYSE	EPAC	Thu, Feb 26, 2009	10.48	10.80	10.25	10.38
2160	NYSE	EPAC	Wed, Feb 25, 2009	11.51	11.56	10.41	10.41
2159	NYSE	EPAC	Tue, Feb 24, 2009	11.96	11.96	11.07	11.67
2158	NYSE	EPAC	Mon, Feb 23, 2009	12.88	12.89	11.76	11.80
2157	NYSE	EPAC	Fri, Feb 20, 2009	13.21	14.09	12.52	12.68
2156	NYSE	EPAC	Thu, Feb 19, 2009	14.99	15.19	14.56	14.62
2155	NYSE	EPAC	Wed, Feb 18, 2009	14.88	15.24	14.48	14.79
2154	NYSE	EPAC	Tue, Feb 17, 2009	14.77	15.10	14.56	14.75
2153	NYSE	EPAC	Fri, Feb 13, 2009	15.55	15.93	15.35	15.44
2152	NYSE	EPAC	Thu, Feb 12, 2009	15.24	15.62	14.69	15.54
2151	NYSE	EPAC	Wed, Feb 11, 2009	15.54	15.77	14.98	15.25
2150	NYSE	EPAC	Tue, Feb 10, 2009	16.29	16.38	15.24	15.48
2149	NYSE	EPAC	Mon, Feb 9, 2009	16.78	16.85	16.02	16.31
2148	NYSE	EPAC	Fri, Feb 6, 2009	16.30	17.16	16.29	16.81
2147	NYSE	EPAC	Thu, Feb 5, 2009	16.06	16.59	15.74	16.36
2146	NYSE	EPAC	Wed, Feb 4, 2009	16.57	16.73	16.07	16.21
2145	NYSE	EPAC	Tue, Feb 3, 2009	16.47	16.47	16.01	16.34
2144	NYSE	EPAC	Mon, Feb 2, 2009	16.18	16.52	16.02	16.36
2143	NYSE	EPAC	Fri, Jan 30, 2009	17.06	17.44	16.29	16.48
2142	NYSE	EPAC	Thu, Jan 29, 2009	17.37	17.74	16.88	17.12
2141	NYSE	EPAC	Wed, Jan 28, 2009	16.99	18.10	16.99	17.81
2140	NYSE	EPAC	Tue, Jan 27, 2009	16.43	17.29	16.42	16.98
2139	NYSE	EPAC	Mon, Jan 26, 2009	16.48	16.87	15.97	16.32
2138	NYSE	EPAC	Fri, Jan 23, 2009	15.90	16.69	15.80	16.33
2137	NYSE	EPAC	Thu, Jan 22, 2009	16.63	17.11	16.15	16.57
2136	NYSE	EPAC	Wed, Jan 21, 2009	16.52	17.13	16.03	17.08
2135	NYSE	EPAC	Tue, Jan 20, 2009	16.90	16.91	15.93	15.99
2134	NYSE	EPAC	Fri, Jan 16, 2009	18.08	18.08	16.63	17.16
2133	NYSE	EPAC	Thu, Jan 15, 2009	17.07	17.87	16.68	17.79
2132	NYSE	EPAC	Wed, Jan 14, 2009	18.10	18.14	16.92	17.04
2131	NYSE	EPAC	Tue, Jan 13, 2009	17.90	18.37	17.61	18.14
2130	NYSE	EPAC	Mon, Jan 12, 2009	18.32	18.37	17.74	18.03
2129	NYSE	EPAC	Fri, Jan 9, 2009	18.83	18.95	17.89	18.33
2128	NYSE	EPAC	Thu, Jan 8, 2009	18.91	18.98	18.63	18.89
2127	NYSE	EPAC	Wed, Jan 7, 2009	19.44	19.46	18.75	18.94
2126	NYSE	EPAC	Tue, Jan 6, 2009	19.69	20.18	19.22	19.89
2125	NYSE	EPAC	Mon, Jan 5, 2009	18.75	19.68	18.56	19.44
2124	NYSE	EPAC	Fri, Jan 2, 2009	18.93	19.05	18.60	18.84
2123	NYSE	EPAC	Wed, Dec 31, 2008	18.12	19.87	18.12	19.02
2122	NYSE	EPAC	Tue, Dec 30, 2008	17.30	18.21	16.98	18.19
2121	NYSE	EPAC	Mon, Dec 29, 2008	16.68	17.22	16.55	17.14
2120	NYSE	EPAC	Fri, Dec 26, 2008	16.28	16.91	16.21	16.78
2119	NYSE	EPAC	Wed, Dec 24, 2008	16.17	16.75	16.09	16.18
2118	NYSE	EPAC	Tue, Dec 23, 2008	16.01	16.24	15.18	15.39
2117	NYSE	EPAC	Mon, Dec 22, 2008	16.03	16.03	15.23	15.90
2116	NYSE	EPAC	Fri, Dec 19, 2008	16.69	17.15	15.93	16.15
2115	NYSE	EPAC	Thu, Dec 18, 2008	16.49	16.49	15.53	16.13
2114	NYSE	EPAC	Wed, Dec 17, 2008	16.52	17.35	16.41	17.05
2113	NYSE	EPAC	Tue, Dec 16, 2008	16.09	16.99	15.77	16.85
2112	NYSE	EPAC	Mon, Dec 15, 2008	16.09	16.15	15.33	15.72
2111	NYSE	EPAC	Fri, Dec 12, 2008	15.01	16.10	15.00	15.98
2110	NYSE	EPAC	Thu, Dec 11, 2008	16.58	16.58	15.16	15.38
2109	NYSE	EPAC	Wed, Dec 10, 2008	15.49	17.15	14.89	16.58
2108	NYSE	EPAC	Tue, Dec 9, 2008	16.61	16.61	15.06	15.78
2107	NYSE	EPAC	Mon, Dec 8, 2008	17.68	18.10	17.42	17.78
2106	NYSE	EPAC	Fri, Dec 5, 2008	16.41	17.20	15.63	17.15
2105	NYSE	EPAC	Thu, Dec 4, 2008	17.31	17.94	16.25	16.65
2104	NYSE	EPAC	Wed, Dec 3, 2008	16.08	17.65	15.77	17.55
2103	NYSE	EPAC	Tue, Dec 2, 2008	15.72	16.69	15.41	16.62
2102	NYSE	EPAC	Mon, Dec 1, 2008	17.74	17.74	15.34	15.40
2101	NYSE	EPAC	Fri, Nov 28, 2008	17.31	17.94	17.07	17.94
2100	NYSE	EPAC	Wed, Nov 26, 2008	15.93	17.68	15.87	17.63
2099	NYSE	EPAC	Tue, Nov 25, 2008	16.53	16.54	15.11	16.34
2098	NYSE	EPAC	Mon, Nov 24, 2008	16.46	16.96	15.53	16.14
2097	NYSE	EPAC	Fri, Nov 21, 2008	14.77	16.07	14.23	15.96
2096	NYSE	EPAC	Thu, Nov 20, 2008	15.14	15.69	14.36	14.44
2095	NYSE	EPAC	Wed, Nov 19, 2008	16.45	16.68	15.29	15.33
2094	NYSE	EPAC	Tue, Nov 18, 2008	16.68	17.22	15.91	16.44
2093	NYSE	EPAC	Mon, Nov 17, 2008	16.61	17.28	16.14	16.58
2092	NYSE	EPAC	Fri, Nov 14, 2008	18.31	18.58	16.59	16.61
2091	NYSE	EPAC	Thu, Nov 13, 2008	16.67	18.79	15.48	18.69
2090	NYSE	EPAC	Wed, Nov 12, 2008	17.26	17.34	16.25	16.52
2089	NYSE	EPAC	Tue, Nov 11, 2008	17.56	18.40	17.13	17.60
2088	NYSE	EPAC	Mon, Nov 10, 2008	18.05	18.25	17.33	17.77
2087	NYSE	EPAC	Fri, Nov 7, 2008	17.45	18.42	17.21	17.64
2086	NYSE	EPAC	Thu, Nov 6, 2008	17.96	18.25	17.12	17.34
2085	NYSE	EPAC	Wed, Nov 5, 2008	18.75	18.91	18.02	18.11
2084	NYSE	EPAC	Tue, Nov 4, 2008	18.63	19.14	18.39	18.97
2083	NYSE	EPAC	Mon, Nov 3, 2008	17.90	18.38	17.71	18.17
2082	NYSE	EPAC	Fri, Oct 31, 2008	17.70	18.36	17.38	17.93
2081	NYSE	EPAC	Thu, Oct 30, 2008	16.98	17.84	16.81	17.75
2080	NYSE	EPAC	Wed, Oct 29, 2008	16.11	17.57	15.63	16.40
2079	NYSE	EPAC	Tue, Oct 28, 2008	14.65	16.04	13.69	16.02
2078	NYSE	EPAC	Mon, Oct 27, 2008	14.47	15.21	14.22	14.29
2077	NYSE	EPAC	Fri, Oct 24, 2008	14.20	15.35	14.02	14.75
2076	NYSE	EPAC	Thu, Oct 23, 2008	15.84	16.25	14.78	15.25
2075	NYSE	EPAC	Wed, Oct 22, 2008	17.05	17.44	15.43	15.99
2074	NYSE	EPAC	Tue, Oct 21, 2008	17.20	17.78	17.19	17.50
2073	NYSE	EPAC	Mon, Oct 20, 2008	17.63	17.71	16.81	17.43
2072	NYSE	EPAC	Fri, Oct 17, 2008	17.35	18.51	16.65	17.52
2071	NYSE	EPAC	Thu, Oct 16, 2008	16.81	18.16	15.88	18.03
2070	NYSE	EPAC	Wed, Oct 15, 2008	18.51	18.78	16.62	16.68
2069	NYSE	EPAC	Tue, Oct 14, 2008	21.29	21.75	17.86	18.49
2068	NYSE	EPAC	Mon, Oct 13, 2008	20.30	20.63	19.48	20.43
2067	NYSE	EPAC	Fri, Oct 10, 2008	17.01	20.24	15.94	19.62
2066	NYSE	EPAC	Thu, Oct 9, 2008	19.58	19.78	17.31	17.49
2065	NYSE	EPAC	Wed, Oct 8, 2008	19.00	19.79	18.19	19.13
2064	NYSE	EPAC	Tue, Oct 7, 2008	20.32	20.46	18.81	19.00
2063	NYSE	EPAC	Mon, Oct 6, 2008	20.09	20.58	18.49	20.16
2062	NYSE	EPAC	Fri, Oct 3, 2008	20.50	21.63	20.45	20.72
2061	NYSE	EPAC	Thu, Oct 2, 2008	21.85	22.11	20.32	20.54
2060	NYSE	EPAC	Wed, Oct 1, 2008	23.69	24.17	21.58	21.97
2059	NYSE	EPAC	Tue, Sep 30, 2008	24.63	25.25	24.00	25.24
2058	NYSE	EPAC	Mon, Sep 29, 2008	26.74	26.74	23.96	24.32
2057	NYSE	EPAC	Fri, Sep 26, 2008	26.22	26.42	24.95	25.98
2056	NYSE	EPAC	Thu, Sep 25, 2008	25.70	27.18	25.70	26.86
2055	NYSE	EPAC	Wed, Sep 24, 2008	25.76	26.59	25.51	25.57
2054	NYSE	EPAC	Tue, Sep 23, 2008	27.09	27.61	25.92	26.13
2053	NYSE	EPAC	Mon, Sep 22, 2008	28.29	28.60	27.11	27.14
2052	NYSE	EPAC	Fri, Sep 19, 2008	34.99	34.99	26.82	28.10
2051	NYSE	EPAC	Thu, Sep 18, 2008	25.05	34.10	25.05	27.39
2050	NYSE	EPAC	Wed, Sep 17, 2008	27.03	27.14	25.67	25.92
2049	NYSE	EPAC	Tue, Sep 16, 2008	27.44	27.68	26.90	27.40
2048	NYSE	EPAC	Mon, Sep 15, 2008	28.61	29.03	27.81	27.90
2047	NYSE	EPAC	Fri, Sep 12, 2008	29.31	29.63	28.88	29.21
2046	NYSE	EPAC	Thu, Sep 11, 2008	28.18	29.51	27.83	29.51
2045	NYSE	EPAC	Wed, Sep 10, 2008	28.34	28.97	28.11	28.49
2044	NYSE	EPAC	Tue, Sep 9, 2008	29.10	29.33	27.83	28.11
2043	NYSE	EPAC	Mon, Sep 8, 2008	29.61	29.91	28.61	29.00
2042	NYSE	EPAC	Fri, Sep 5, 2008	29.32	29.55	28.50	28.65
2041	NYSE	EPAC	Thu, Sep 4, 2008	30.50	30.55	29.40	29.55
2040	NYSE	EPAC	Wed, Sep 3, 2008	31.26	31.60	30.50	30.83
2039	NYSE	EPAC	Tue, Sep 2, 2008	32.01	32.48	30.85	31.19
2038	NYSE	EPAC	Fri, Aug 29, 2008	31.91	32.27	31.26	31.55
2037	NYSE	EPAC	Thu, Aug 28, 2008	31.03	32.23	31.03	32.08
2036	NYSE	EPAC	Wed, Aug 27, 2008	30.33	31.20	30.07	30.97
2035	NYSE	EPAC	Tue, Aug 26, 2008	30.37	30.81	29.94	30.27
2034	NYSE	EPAC	Mon, Aug 25, 2008	31.22	31.22	30.04	30.58
2033	NYSE	EPAC	Fri, Aug 22, 2008	30.81	31.42	30.42	31.27
2032	NYSE	EPAC	Thu, Aug 21, 2008	30.96	31.17	30.49	30.62
2031	NYSE	EPAC	Wed, Aug 20, 2008	31.12	31.58	30.62	31.31
2030	NYSE	EPAC	Tue, Aug 19, 2008	31.44	31.45	30.91	31.01
2029	NYSE	EPAC	Mon, Aug 18, 2008	33.05	33.13	31.59	31.70
2028	NYSE	EPAC	Fri, Aug 15, 2008	33.13	33.37	32.30	32.91
2027	NYSE	EPAC	Thu, Aug 14, 2008	31.71	33.07	31.08	32.85
2026	NYSE	EPAC	Wed, Aug 13, 2008	32.06	32.56	31.56	32.24
2025	NYSE	EPAC	Tue, Aug 12, 2008	31.95	32.25	31.67	32.05
2024	NYSE	EPAC	Mon, Aug 11, 2008	31.02	32.11	30.78	31.85
2023	NYSE	EPAC	Fri, Aug 8, 2008	29.40	31.26	29.40	31.09
2022	NYSE	EPAC	Thu, Aug 7, 2008	29.48	29.87	28.96	29.61
2021	NYSE	EPAC	Wed, Aug 6, 2008	29.86	30.09	29.39	29.73
2020	NYSE	EPAC	Tue, Aug 5, 2008	30.10	30.32	29.89	30.05
2019	NYSE	EPAC	Mon, Aug 4, 2008	30.10	30.41	29.43	29.79
2018	NYSE	EPAC	Fri, Aug 1, 2008	30.47	31.02	30.09	30.42
2017	NYSE	EPAC	Thu, Jul 31, 2008	31.05	31.13	30.46	30.46
2016	NYSE	EPAC	Wed, Jul 30, 2008	30.94	31.54	30.80	31.46
2015	NYSE	EPAC	Tue, Jul 29, 2008	30.42	31.08	30.35	30.73
2014	NYSE	EPAC	Mon, Jul 28, 2008	30.72	30.76	29.84	30.16
2013	NYSE	EPAC	Fri, Jul 25, 2008	30.17	31.06	29.91	30.87
2012	NYSE	EPAC	Thu, Jul 24, 2008	30.77	31.28	29.66	29.90
2011	NYSE	EPAC	Wed, Jul 23, 2008	31.43	32.00	30.80	31.05
2010	NYSE	EPAC	Tue, Jul 22, 2008	30.07	31.45	29.90	31.40
2009	NYSE	EPAC	Mon, Jul 21, 2008	30.31	30.78	29.87	30.21
2008	NYSE	EPAC	Fri, Jul 18, 2008	30.58	30.67	30.12	30.39
2007	NYSE	EPAC	Thu, Jul 17, 2008	30.72	30.97	29.99	30.77
2006	NYSE	EPAC	Wed, Jul 16, 2008	29.39	30.69	29.03	30.65
2005	NYSE	EPAC	Tue, Jul 15, 2008	29.25	29.92	28.28	29.39
2004	NYSE	EPAC	Mon, Jul 14, 2008	30.28	30.28	29.21	29.55
2003	NYSE	EPAC	Fri, Jul 11, 2008	29.64	30.30	29.47	29.96
2002	NYSE	EPAC	Thu, Jul 10, 2008	29.74	30.32	29.32	29.96
2001	NYSE	EPAC	Wed, Jul 9, 2008	30.77	30.89	29.66	29.74
2000	NYSE	EPAC	Tue, Jul 8, 2008	30.23	30.85	29.63	30.81
1999	NYSE	EPAC	Mon, Jul 7, 2008	30.63	31.07	29.62	30.00
1998	NYSE	EPAC	Thu, Jul 3, 2008	30.49	31.16	30.06	30.40
1997	NYSE	EPAC	Wed, Jul 2, 2008	31.25	31.87	30.18	30.37
1996	NYSE	EPAC	Tue, Jul 1, 2008	30.97	31.50	30.93	31.21
1995	NYSE	EPAC	Mon, Jun 30, 2008	31.32	31.96	31.07	31.35
1994	NYSE	EPAC	Fri, Jun 27, 2008	31.52	32.23	31.28	31.36
1993	NYSE	EPAC	Thu, Jun 26, 2008	32.88	32.92	31.14	31.47
1992	NYSE	EPAC	Wed, Jun 25, 2008	32.91	33.65	32.90	33.35
1991	NYSE	EPAC	Tue, Jun 24, 2008	33.02	33.24	32.38	32.76
1990	NYSE	EPAC	Mon, Jun 23, 2008	34.48	34.57	32.93	33.20
1989	NYSE	EPAC	Fri, Jun 20, 2008	32.99	34.98	32.99	34.24
1988	NYSE	EPAC	Thu, Jun 19, 2008	34.13	35.23	33.20	33.95
1987	NYSE	EPAC	Wed, Jun 18, 2008	32.64	32.84	32.17	32.48
1986	NYSE	EPAC	Tue, Jun 17, 2008	33.01	33.14	32.51	32.77
1985	NYSE	EPAC	Mon, Jun 16, 2008	32.99	33.12	32.56	32.97
1984	NYSE	EPAC	Fri, Jun 13, 2008	32.83	33.53	32.61	33.18
1983	NYSE	EPAC	Thu, Jun 12, 2008	32.53	33.14	32.32	32.41
1982	NYSE	EPAC	Wed, Jun 11, 2008	32.76	33.02	32.13	32.22
1981	NYSE	EPAC	Tue, Jun 10, 2008	33.83	33.83	32.05	32.94
1980	NYSE	EPAC	Mon, Jun 9, 2008	35.66	35.93	34.31	34.73
1979	NYSE	EPAC	Fri, Jun 6, 2008	36.50	36.50	35.45	35.57
1978	NYSE	EPAC	Thu, Jun 5, 2008	36.40	37.15	36.40	36.81
1977	NYSE	EPAC	Wed, Jun 4, 2008	36.13	36.75	35.60	36.37
1976	NYSE	EPAC	Tue, Jun 3, 2008	36.75	36.96	35.73	36.34
1975	NYSE	EPAC	Mon, Jun 2, 2008	36.54	36.75	35.81	36.46
1974	NYSE	EPAC	Fri, May 30, 2008	36.45	36.55	36.07	36.51
1973	NYSE	EPAC	Thu, May 29, 2008	35.20	36.73	34.78	36.34
1972	NYSE	EPAC	Wed, May 28, 2008	35.26	35.50	34.96	35.24
1971	NYSE	EPAC	Tue, May 27, 2008	34.17	35.09	34.00	35.04
1970	NYSE	EPAC	Fri, May 23, 2008	35.34	35.34	33.44	34.20
1969	NYSE	EPAC	Thu, May 22, 2008	34.90	35.51	34.81	35.44
1968	NYSE	EPAC	Wed, May 21, 2008	35.08	35.61	34.36	34.84
1967	NYSE	EPAC	Tue, May 20, 2008	35.02	35.03	34.21	34.95
1966	NYSE	EPAC	Mon, May 19, 2008	35.34	35.73	34.80	35.25
1965	NYSE	EPAC	Fri, May 16, 2008	34.99	35.26	34.49	35.11
1964	NYSE	EPAC	Thu, May 15, 2008	34.28	34.99	34.00	34.99
1963	NYSE	EPAC	Wed, May 14, 2008	34.55	34.97	34.34	34.40
1962	NYSE	EPAC	Tue, May 13, 2008	34.86	35.00	34.40	34.57
1961	NYSE	EPAC	Mon, May 12, 2008	33.96	34.93	33.52	34.74
1960	NYSE	EPAC	Fri, May 9, 2008	33.30	33.80	33.11	33.76
1959	NYSE	EPAC	Thu, May 8, 2008	33.46	33.81	33.13	33.72
1958	NYSE	EPAC	Wed, May 7, 2008	34.16	34.20	33.29	33.39
1957	NYSE	EPAC	Tue, May 6, 2008	34.33	34.38	33.57	34.05
1956	NYSE	EPAC	Mon, May 5, 2008	34.55	34.57	34.20	34.49
1955	NYSE	EPAC	Fri, May 2, 2008	34.51	34.56	34.03	34.54
1954	NYSE	EPAC	Thu, May 1, 2008	33.91	34.48	33.66	34.27
1953	NYSE	EPAC	Wed, Apr 30, 2008	33.93	34.52	33.69	33.87
1952	NYSE	EPAC	Tue, Apr 29, 2008	34.48	34.68	33.70	33.85
1951	NYSE	EPAC	Mon, Apr 28, 2008	33.96	34.66	33.79	34.49
1950	NYSE	EPAC	Fri, Apr 25, 2008	33.80	34.20	33.40	33.95
1949	NYSE	EPAC	Thu, Apr 24, 2008	33.31	33.88	32.71	33.67
1948	NYSE	EPAC	Wed, Apr 23, 2008	32.90	33.07	32.40	32.98
1947	NYSE	EPAC	Tue, Apr 22, 2008	33.71	33.79	32.42	32.71
1946	NYSE	EPAC	Mon, Apr 21, 2008	33.01	33.74	32.73	33.69
1945	NYSE	EPAC	Fri, Apr 18, 2008	32.95	33.45	32.82	33.21
1944	NYSE	EPAC	Thu, Apr 17, 2008	32.49	32.62	32.00	32.48
1943	NYSE	EPAC	Wed, Apr 16, 2008	31.44	32.60	31.44	32.58
1942	NYSE	EPAC	Tue, Apr 15, 2008	30.63	31.46	30.45	31.22
1941	NYSE	EPAC	Mon, Apr 14, 2008	30.48	31.10	30.11	30.55
1940	NYSE	EPAC	Fri, Apr 11, 2008	31.17	31.38	30.27	30.52
1939	NYSE	EPAC	Thu, Apr 10, 2008	31.14	31.74	30.71	31.65
1938	NYSE	EPAC	Wed, Apr 9, 2008	32.01	32.01	30.77	31.07
1937	NYSE	EPAC	Tue, Apr 8, 2008	31.56	32.11	31.15	31.91
1936	NYSE	EPAC	Mon, Apr 7, 2008	32.25	32.50	31.61	31.75
1935	NYSE	EPAC	Fri, Apr 4, 2008	32.02	32.37	31.59	32.04
1934	NYSE	EPAC	Thu, Apr 3, 2008	31.86	32.20	31.54	32.11
1933	NYSE	EPAC	Wed, Apr 2, 2008	31.53	32.53	31.53	32.18
1932	NYSE	EPAC	Tue, Apr 1, 2008	30.37	31.69	30.24	31.63
1931	NYSE	EPAC	Mon, Mar 31, 2008	30.41	30.44	29.78	30.21
1930	NYSE	EPAC	Fri, Mar 28, 2008	30.09	31.56	30.09	30.57
1929	NYSE	EPAC	Thu, Mar 27, 2008	30.63	30.88	29.88	29.99
1928	NYSE	EPAC	Wed, Mar 26, 2008	31.20	31.26	30.33	30.56
1927	NYSE	EPAC	Tue, Mar 25, 2008	31.45	31.55	30.68	31.42
1926	NYSE	EPAC	Mon, Mar 24, 2008	30.00	31.66	30.00	31.38
1925	NYSE	EPAC	Thu, Mar 20, 2008	28.89	31.37	27.98	29.88
1924	NYSE	EPAC	Wed, Mar 19, 2008	31.27	31.27	29.58	29.78
1923	NYSE	EPAC	Tue, Mar 18, 2008	29.49	29.94	28.65	29.74
1922	NYSE	EPAC	Mon, Mar 17, 2008	26.96	28.62	26.68	28.33
1921	NYSE	EPAC	Fri, Mar 14, 2008	28.58	28.60	27.21	27.80
1920	NYSE	EPAC	Thu, Mar 13, 2008	26.98	28.32	26.65	28.30
1919	NYSE	EPAC	Wed, Mar 12, 2008	27.91	28.68	27.22	27.35
1918	NYSE	EPAC	Tue, Mar 11, 2008	27.10	27.97	26.67	27.97
1917	NYSE	EPAC	Mon, Mar 10, 2008	27.28	27.28	26.38	26.39
1916	NYSE	EPAC	Fri, Mar 7, 2008	26.18	27.40	26.18	27.13
1915	NYSE	EPAC	Thu, Mar 6, 2008	27.35	27.72	27.00	27.07
1914	NYSE	EPAC	Wed, Mar 5, 2008	27.48	27.89	27.14	27.56
1913	NYSE	EPAC	Tue, Mar 4, 2008	27.25	27.39	26.56	27.19
1912	NYSE	EPAC	Mon, Mar 3, 2008	26.90	27.26	26.35	27.23
1911	NYSE	EPAC	Fri, Feb 29, 2008	27.57	27.73	26.77	26.88
1910	NYSE	EPAC	Thu, Feb 28, 2008	28.51	28.69	27.25	27.78
1909	NYSE	EPAC	Wed, Feb 27, 2008	28.43	29.00	28.14	28.67
1908	NYSE	EPAC	Tue, Feb 26, 2008	28.23	28.97	28.05	28.75
1907	NYSE	EPAC	Mon, Feb 25, 2008	27.63	28.51	27.50	28.47
1906	NYSE	EPAC	Fri, Feb 22, 2008	27.95	28.20	27.24	27.73
1905	NYSE	EPAC	Thu, Feb 21, 2008	28.90	29.23	27.75	27.95
1904	NYSE	EPAC	Wed, Feb 20, 2008	28.36	28.76	27.89	28.76
1903	NYSE	EPAC	Tue, Feb 19, 2008	28.33	28.74	28.12	28.56
1902	NYSE	EPAC	Fri, Feb 15, 2008	28.22	28.55	27.66	28.07
1901	NYSE	EPAC	Thu, Feb 14, 2008	29.66	29.67	28.34	28.48
1900	NYSE	EPAC	Wed, Feb 13, 2008	28.26	29.10	27.97	29.10
1899	NYSE	EPAC	Tue, Feb 12, 2008	27.94	28.30	27.58	27.82
1898	NYSE	EPAC	Mon, Feb 11, 2008	27.71	27.96	27.08	27.85
1897	NYSE	EPAC	Fri, Feb 8, 2008	27.47	27.86	26.96	27.64
1896	NYSE	EPAC	Thu, Feb 7, 2008	26.32	27.66	26.25	27.58
1895	NYSE	EPAC	Wed, Feb 6, 2008	27.00	27.27	26.31	26.42
1894	NYSE	EPAC	Tue, Feb 5, 2008	27.49	27.76	26.74	26.83
1893	NYSE	EPAC	Mon, Feb 4, 2008	27.56	28.50	27.56	28.11
1892	NYSE	EPAC	Fri, Feb 1, 2008	27.35	27.98	27.00	27.82
1891	NYSE	EPAC	Thu, Jan 31, 2008	26.25	27.62	26.25	27.29
1890	NYSE	EPAC	Wed, Jan 30, 2008	27.56	27.97	26.75	26.80
1889	NYSE	EPAC	Tue, Jan 29, 2008	27.25	27.97	26.96	27.82
1888	NYSE	EPAC	Mon, Jan 28, 2008	26.82	27.32	26.52	27.29
1887	NYSE	EPAC	Fri, Jan 25, 2008	26.87	27.14	26.50	26.75
1886	NYSE	EPAC	Thu, Jan 24, 2008	26.12	26.80	25.65	26.44
1885	NYSE	EPAC	Wed, Jan 23, 2008	24.99	26.20	24.25	25.96
1884	NYSE	EPAC	Tue, Jan 22, 2008	24.39	26.23	24.38	25.47
1883	NYSE	EPAC	Fri, Jan 18, 2008	25.12	26.14	24.90	25.46
1882	NYSE	EPAC	Thu, Jan 17, 2008	27.26	27.40	25.40	25.46
1881	NYSE	EPAC	Wed, Jan 16, 2008	27.95	28.14	27.02	27.07
1880	NYSE	EPAC	Tue, Jan 15, 2008	27.88	28.29	27.67	28.08
1879	NYSE	EPAC	Mon, Jan 14, 2008	27.92	28.79	27.92	28.58
1878	NYSE	EPAC	Fri, Jan 11, 2008	29.20	29.20	27.44	27.57
1877	NYSE	EPAC	Thu, Jan 10, 2008	28.92	29.58	28.43	29.07
1876	NYSE	EPAC	Wed, Jan 9, 2008	29.34	30.10	28.41	29.20
1875	NYSE	EPAC	Tue, Jan 8, 2008	31.19	31.64	30.14	30.18
1874	NYSE	EPAC	Mon, Jan 7, 2008	31.50	31.99	30.57	30.98
1873	NYSE	EPAC	Fri, Jan 4, 2008	32.26	32.26	31.21	31.31
1872	NYSE	EPAC	Thu, Jan 3, 2008	33.33	33.56	32.60	32.64
1871	NYSE	EPAC	Wed, Jan 2, 2008	33.90	34.41	33.05	33.19
1870	NYSE	EPAC	Mon, Dec 31, 2007	34.37	34.83	33.71	34.01
1869	NYSE	EPAC	Fri, Dec 28, 2007	33.38	34.88	33.38	34.60
1868	NYSE	EPAC	Thu, Dec 27, 2007	34.26	34.26	32.95	32.95
1867	NYSE	EPAC	Wed, Dec 26, 2007	34.16	34.70	33.24	34.49
1866	NYSE	EPAC	Mon, Dec 24, 2007	34.94	34.94	33.42	34.33
1865	NYSE	EPAC	Fri, Dec 21, 2007	34.98	35.12	34.15	34.46
1864	NYSE	EPAC	Thu, Dec 20, 2007	33.02	34.50	32.68	34.50
1863	NYSE	EPAC	Wed, Dec 19, 2007	32.83	33.45	31.20	32.75
1862	NYSE	EPAC	Tue, Dec 18, 2007	30.83	30.92	29.65	30.75
1861	NYSE	EPAC	Mon, Dec 17, 2007	30.60	30.99	30.23	30.70
1860	NYSE	EPAC	Fri, Dec 14, 2007	31.51	31.66	30.83	30.85
1859	NYSE	EPAC	Thu, Dec 13, 2007	32.03	32.08	31.28	31.99
1858	NYSE	EPAC	Wed, Dec 12, 2007	32.87	33.24	31.78	32.24
1857	NYSE	EPAC	Tue, Dec 11, 2007	33.09	33.69	31.90	32.04
1856	NYSE	EPAC	Mon, Dec 10, 2007	32.44	33.07	32.36	32.84
1855	NYSE	EPAC	Fri, Dec 7, 2007	32.63	32.71	32.26	32.43
1854	NYSE	EPAC	Thu, Dec 6, 2007	31.17	32.48	31.04	32.48
1853	NYSE	EPAC	Wed, Dec 5, 2007	30.60	31.17	30.53	31.17
1852	NYSE	EPAC	Tue, Dec 4, 2007	30.19	30.57	29.79	30.20
1851	NYSE	EPAC	Mon, Dec 3, 2007	31.90	31.90	30.42	30.42
1850	NYSE	EPAC	Fri, Nov 30, 2007	31.56	32.22	31.19	31.67
1849	NYSE	EPAC	Thu, Nov 29, 2007	30.76	31.60	30.75	31.35
1848	NYSE	EPAC	Wed, Nov 28, 2007	29.98	31.00	29.67	30.89
1847	NYSE	EPAC	Tue, Nov 27, 2007	29.43	29.87	29.09	29.71
1846	NYSE	EPAC	Mon, Nov 26, 2007	30.73	31.10	29.37	29.45
1845	NYSE	EPAC	Fri, Nov 23, 2007	30.16	30.81	29.78	30.63
1844	NYSE	EPAC	Wed, Nov 21, 2007	30.40	30.58	29.77	30.03
1843	NYSE	EPAC	Tue, Nov 20, 2007	30.66	30.99	29.86	30.77
1842	NYSE	EPAC	Mon, Nov 19, 2007	30.57	30.65	29.81	30.13
1841	NYSE	EPAC	Fri, Nov 16, 2007	32.79	33.17	30.25	30.68
1840	NYSE	EPAC	Thu, Nov 15, 2007	33.66	34.00	32.35	32.54
1839	NYSE	EPAC	Wed, Nov 14, 2007	34.00	34.23	33.66	33.84
1838	NYSE	EPAC	Tue, Nov 13, 2007	32.80	33.93	32.80	33.85
1837	NYSE	EPAC	Mon, Nov 12, 2007	33.00	33.28	32.40	32.56
1836	NYSE	EPAC	Fri, Nov 9, 2007	33.51	34.21	32.94	33.10
1835	NYSE	EPAC	Thu, Nov 8, 2007	33.96	34.09	33.42	34.04
1834	NYSE	EPAC	Wed, Nov 7, 2007	33.77	34.37	33.77	33.92
1833	NYSE	EPAC	Tue, Nov 6, 2007	33.75	34.43	33.75	34.38
1832	NYSE	EPAC	Mon, Nov 5, 2007	33.98	34.10	33.51	33.88
1831	NYSE	EPAC	Fri, Nov 2, 2007	35.07	35.07	33.69	34.10
1830	NYSE	EPAC	Thu, Nov 1, 2007	33.64	34.14	33.50	33.88
1829	NYSE	EPAC	Wed, Oct 31, 2007	34.51	35.09	33.75	34.49
1828	NYSE	EPAC	Tue, Oct 30, 2007	33.57	34.15	33.51	34.10
1827	NYSE	EPAC	Mon, Oct 29, 2007	33.23	34.23	33.21	33.90
1826	NYSE	EPAC	Fri, Oct 26, 2007	32.85	33.13	32.50	33.12
1825	NYSE	EPAC	Thu, Oct 25, 2007	33.09	33.28	32.38	32.56
1824	NYSE	EPAC	Wed, Oct 24, 2007	33.45	33.45	32.25	33.00
1823	NYSE	EPAC	Tue, Oct 23, 2007	33.66	33.99	33.39	33.63
1822	NYSE	EPAC	Mon, Oct 22, 2007	32.55	33.60	32.15	33.37
1821	NYSE	EPAC	Fri, Oct 19, 2007	33.43	35.03	32.92	33.02
1820	NYSE	EPAC	Thu, Oct 18, 2007	33.88	34.00	33.59	33.86
1819	NYSE	EPAC	Wed, Oct 17, 2007	33.93	34.32	33.64	34.02
1818	NYSE	EPAC	Tue, Oct 16, 2007	33.75	33.82	33.30	33.55
1817	NYSE	EPAC	Mon, Oct 15, 2007	34.10	34.13	33.63	34.02
1816	NYSE	EPAC	Fri, Oct 12, 2007	33.29	34.19	33.29	34.12
1815	NYSE	EPAC	Thu, Oct 11, 2007	33.81	34.10	33.11	33.36
1814	NYSE	EPAC	Wed, Oct 10, 2007	34.00	34.30	33.64	33.96
1813	NYSE	EPAC	Tue, Oct 9, 2007	33.74	34.12	33.48	34.00
1812	NYSE	EPAC	Mon, Oct 8, 2007	33.88	34.25	33.56	33.74
1811	NYSE	EPAC	Fri, Oct 5, 2007	33.33	34.44	33.28	33.89
1810	NYSE	EPAC	Thu, Oct 4, 2007	32.93	33.25	32.85	33.22
1809	NYSE	EPAC	Wed, Oct 3, 2007	32.90	33.17	32.57	32.87
1808	NYSE	EPAC	Tue, Oct 2, 2007	33.54	33.63	32.91	33.17
1807	NYSE	EPAC	Mon, Oct 1, 2007	32.60	33.50	32.60	33.31
1806	NYSE	EPAC	Fri, Sep 28, 2007	33.09	33.25	32.27	32.49
1805	NYSE	EPAC	Thu, Sep 27, 2007	32.94	33.12	32.64	33.05
1804	NYSE	EPAC	Wed, Sep 26, 2007	31.86	33.25	31.86	32.62
1803	NYSE	EPAC	Tue, Sep 25, 2007	30.48	30.79	30.07	30.76
1802	NYSE	EPAC	Mon, Sep 24, 2007	31.13	31.13	30.56	30.81
1801	NYSE	EPAC	Fri, Sep 21, 2007	30.87	31.21	30.87	31.03
1800	NYSE	EPAC	Thu, Sep 20, 2007	30.87	31.03	30.25	30.87
1799	NYSE	EPAC	Wed, Sep 19, 2007	31.45	31.47	30.84	31.09
1798	NYSE	EPAC	Tue, Sep 18, 2007	29.66	31.02	29.35	31.01
1797	NYSE	EPAC	Mon, Sep 17, 2007	29.97	29.97	29.27	29.56
1796	NYSE	EPAC	Fri, Sep 14, 2007	28.66	30.00	28.66	29.99
1795	NYSE	EPAC	Thu, Sep 13, 2007	29.12	29.28	28.67	28.92
1794	NYSE	EPAC	Wed, Sep 12, 2007	29.21	29.45	28.80	28.86
1793	NYSE	EPAC	Tue, Sep 11, 2007	28.84	29.33	28.76	29.26
1792	NYSE	EPAC	Mon, Sep 10, 2007	29.39	29.45	28.07	28.54
1791	NYSE	EPAC	Fri, Sep 7, 2007	29.88	29.88	29.00	29.16
1790	NYSE	EPAC	Thu, Sep 6, 2007	30.15	30.50	30.00	30.32
1789	NYSE	EPAC	Wed, Sep 5, 2007	30.25	30.39	29.67	30.11
1788	NYSE	EPAC	Tue, Sep 4, 2007	30.33	30.63	30.19	30.38
1787	NYSE	EPAC	Fri, Aug 31, 2007	30.69	30.88	30.30	30.50
1786	NYSE	EPAC	Thu, Aug 30, 2007	29.68	30.50	29.67	30.14
1785	NYSE	EPAC	Wed, Aug 29, 2007	28.72	30.03	28.64	30.03
1784	NYSE	EPAC	Tue, Aug 28, 2007	29.35	29.38	28.56	28.61
1783	NYSE	EPAC	Mon, Aug 27, 2007	29.48	30.00	29.25	29.60
1782	NYSE	EPAC	Fri, Aug 24, 2007	29.23	29.76	29.13	29.63
1781	NYSE	EPAC	Thu, Aug 23, 2007	30.69	30.69	29.25	29.43
1780	NYSE	EPAC	Wed, Aug 22, 2007	30.08	30.50	30.08	30.27
1779	NYSE	EPAC	Tue, Aug 21, 2007	30.15	30.46	29.33	29.76
1778	NYSE	EPAC	Mon, Aug 20, 2007	29.28	30.12	29.14	29.77
1777	NYSE	EPAC	Fri, Aug 17, 2007	30.25	30.50	28.83	29.10
1776	NYSE	EPAC	Thu, Aug 16, 2007	28.60	29.09	27.28	28.78
1775	NYSE	EPAC	Wed, Aug 15, 2007	28.87	29.96	28.55	28.62
1774	NYSE	EPAC	Tue, Aug 14, 2007	30.00	30.41	28.84	28.92
1773	NYSE	EPAC	Mon, Aug 13, 2007	31.75	31.93	30.08	30.13
1772	NYSE	EPAC	Fri, Aug 10, 2007	30.88	31.78	29.92	31.14
1771	NYSE	EPAC	Thu, Aug 9, 2007	31.50	31.75	30.49	31.38
1770	NYSE	EPAC	Wed, Aug 8, 2007	31.49	31.75	31.00	31.50
1769	NYSE	EPAC	Tue, Aug 7, 2007	30.34	31.02	30.30	30.77
1768	NYSE	EPAC	Mon, Aug 6, 2007	29.40	30.51	28.86	30.45
1767	NYSE	EPAC	Fri, Aug 3, 2007	30.55	30.63	29.35	29.40
1766	NYSE	EPAC	Thu, Aug 2, 2007	30.65	30.80	30.20	30.55
1765	NYSE	EPAC	Wed, Aug 1, 2007	30.49	30.85	29.71	30.41
1764	NYSE	EPAC	Tue, Jul 31, 2007	31.78	31.88	30.46	30.49
1763	NYSE	EPAC	Mon, Jul 30, 2007	30.32	31.62	29.81	31.40
1762	NYSE	EPAC	Fri, Jul 27, 2007	30.46	31.04	30.01	30.28
1761	NYSE	EPAC	Thu, Jul 26, 2007	31.12	31.38	30.15	30.42
1760	NYSE	EPAC	Wed, Jul 25, 2007	32.01	32.40	31.48	32.03
1759	NYSE	EPAC	Tue, Jul 24, 2007	32.50	32.50	31.96	32.06
1758	NYSE	EPAC	Mon, Jul 23, 2007	32.71	33.12	32.58	32.60
1757	NYSE	EPAC	Fri, Jul 20, 2007	33.21	33.21	32.50	32.71
1756	NYSE	EPAC	Thu, Jul 19, 2007	33.20	33.56	33.08	33.28
1755	NYSE	EPAC	Wed, Jul 18, 2007	33.05	33.05	32.16	32.92
1754	NYSE	EPAC	Tue, Jul 17, 2007	33.47	33.75	33.38	33.40
1753	NYSE	EPAC	Mon, Jul 16, 2007	33.65	33.93	33.20	33.22
1752	NYSE	EPAC	Fri, Jul 13, 2007	32.82	33.07	32.71	32.76
1751	NYSE	EPAC	Thu, Jul 12, 2007	32.65	32.99	32.42	32.99
1750	NYSE	EPAC	Wed, Jul 11, 2007	31.85	32.50	31.83	32.39
1749	NYSE	EPAC	Tue, Jul 10, 2007	32.65	32.68	31.80	31.85
1748	NYSE	EPAC	Mon, Jul 9, 2007	32.58	33.06	32.50	32.93
1747	NYSE	EPAC	Fri, Jul 6, 2007	32.28	32.84	32.00	32.68
1746	NYSE	EPAC	Thu, Jul 5, 2007	32.27	32.45	32.05	32.38
1745	NYSE	EPAC	Tue, Jul 3, 2007	31.92	32.45	31.88	32.27
1744	NYSE	EPAC	Mon, Jul 2, 2007	31.73	31.94	31.56	31.82
1743	NYSE	EPAC	Fri, Jun 29, 2007	31.75	32.12	31.49	31.53
1742	NYSE	EPAC	Thu, Jun 28, 2007	31.30	31.99	31.30	31.62
1741	NYSE	EPAC	Wed, Jun 27, 2007	31.22	31.40	31.00	31.25
1740	NYSE	EPAC	Tue, Jun 26, 2007	31.03	31.79	30.98	31.34
1739	NYSE	EPAC	Mon, Jun 25, 2007	31.14	31.70	30.93	30.98
1738	NYSE	EPAC	Fri, Jun 22, 2007	30.75	31.29	30.53	31.29
1737	NYSE	EPAC	Thu, Jun 21, 2007	31.03	31.34	30.63	30.70
1736	NYSE	EPAC	Wed, Jun 20, 2007	30.50	31.51	30.27	31.24
1735	NYSE	EPAC	Tue, Jun 19, 2007	30.31	30.73	29.15	30.39
1734	NYSE	EPAC	Mon, Jun 18, 2007	29.48	29.95	29.34	29.94
1733	NYSE	EPAC	Fri, Jun 15, 2007	28.74	28.84	28.52	28.77
1732	NYSE	EPAC	Thu, Jun 14, 2007	27.74	28.31	27.70	28.21
1731	NYSE	EPAC	Wed, Jun 13, 2007	27.44	27.80	27.38	27.77
1730	NYSE	EPAC	Tue, Jun 12, 2007	27.60	27.82	27.31	27.39
1729	NYSE	EPAC	Mon, Jun 11, 2007	27.79	27.96	27.52	27.79
1728	NYSE	EPAC	Fri, Jun 8, 2007	27.31	27.82	27.25	27.79
1727	NYSE	EPAC	Thu, Jun 7, 2007	27.84	28.02	27.33	27.33
1726	NYSE	EPAC	Wed, Jun 6, 2007	28.00	28.08	27.70	27.84
1725	NYSE	EPAC	Tue, Jun 5, 2007	28.35	28.52	28.20	28.25
1724	NYSE	EPAC	Mon, Jun 4, 2007	28.32	28.46	28.00	28.41
1723	NYSE	EPAC	Fri, Jun 1, 2007	28.00	28.39	28.00	28.32
1722	NYSE	EPAC	Thu, May 31, 2007	27.38	27.82	27.38	27.82
1721	NYSE	EPAC	Wed, May 30, 2007	26.79	27.35	26.71	27.35
1720	NYSE	EPAC	Tue, May 29, 2007	26.60	27.11	26.60	26.99
1719	NYSE	EPAC	Fri, May 25, 2007	26.38	26.65	26.32	26.62
1718	NYSE	EPAC	Thu, May 24, 2007	26.69	26.88	26.23	26.28
1717	NYSE	EPAC	Wed, May 23, 2007	27.06	27.13	26.67	26.74
1716	NYSE	EPAC	Tue, May 22, 2007	26.70	27.06	26.55	27.02
1715	NYSE	EPAC	Mon, May 21, 2007	26.39	26.82	26.39	26.67
1714	NYSE	EPAC	Fri, May 18, 2007	26.47	26.60	26.25	26.43
1713	NYSE	EPAC	Thu, May 17, 2007	26.50	26.60	26.25	26.46
1712	NYSE	EPAC	Wed, May 16, 2007	26.31	26.53	26.26	26.52
1711	NYSE	EPAC	Tue, May 15, 2007	26.11	26.55	26.00	26.31
1710	NYSE	EPAC	Mon, May 14, 2007	26.33	26.36	25.93	26.15
1709	NYSE	EPAC	Fri, May 11, 2007	26.27	26.43	26.09	26.24
1708	NYSE	EPAC	Thu, May 10, 2007	26.55	26.56	26.10	26.21
1707	NYSE	EPAC	Wed, May 9, 2007	26.46	26.83	26.18	26.76
1706	NYSE	EPAC	Tue, May 8, 2007	26.48	26.49	26.08	26.46
1705	NYSE	EPAC	Mon, May 7, 2007	26.43	26.67	26.39	26.61
1704	NYSE	EPAC	Fri, May 4, 2007	26.26	26.43	26.06	26.43
1703	NYSE	EPAC	Thu, May 3, 2007	26.38	26.38	26.11	26.14
1702	NYSE	EPAC	Wed, May 2, 2007	26.18	26.54	26.16	26.36
1701	NYSE	EPAC	Tue, May 1, 2007	26.50	26.65	26.00	26.20
1700	NYSE	EPAC	Mon, Apr 30, 2007	26.91	26.91	26.50	26.50
1699	NYSE	EPAC	Fri, Apr 27, 2007	27.00	27.00	26.79	26.91
1698	NYSE	EPAC	Thu, Apr 26, 2007	27.20	27.20	26.88	27.02
1697	NYSE	EPAC	Wed, Apr 25, 2007	27.00	27.05	26.52	27.03
1696	NYSE	EPAC	Tue, Apr 24, 2007	27.05	27.06	26.40	26.48
1695	NYSE	EPAC	Mon, Apr 23, 2007	26.30	26.50	26.17	26.25
1694	NYSE	EPAC	Fri, Apr 20, 2007	26.25	26.30	26.10	26.28
1693	NYSE	EPAC	Thu, Apr 19, 2007	25.86	26.07	25.55	25.86
1692	NYSE	EPAC	Wed, Apr 18, 2007	25.86	25.91	25.70	25.86
1691	NYSE	EPAC	Tue, Apr 17, 2007	26.04	26.11	25.77	25.87
1690	NYSE	EPAC	Mon, Apr 16, 2007	25.44	25.93	25.44	25.92
1689	NYSE	EPAC	Fri, Apr 13, 2007	25.34	25.50	25.11	25.27
1688	NYSE	EPAC	Thu, Apr 12, 2007	25.00	25.35	24.77	25.35
1687	NYSE	EPAC	Wed, Apr 11, 2007	25.63	25.65	25.00	25.10
1686	NYSE	EPAC	Tue, Apr 10, 2007	25.63	25.71	25.32	25.51
1685	NYSE	EPAC	Mon, Apr 9, 2007	25.80	25.80	25.60	25.68
1684	NYSE	EPAC	Thu, Apr 5, 2007	25.59	26.00	25.41	25.65
1683	NYSE	EPAC	Wed, Apr 4, 2007	25.55	25.71	25.35	25.64
1682	NYSE	EPAC	Tue, Apr 3, 2007	25.52	25.63	25.44	25.60
1681	NYSE	EPAC	Mon, Apr 2, 2007	25.55	25.70	25.20	25.39
1680	NYSE	EPAC	Fri, Mar 30, 2007	25.67	25.77	25.29	25.41
1679	NYSE	EPAC	Thu, Mar 29, 2007	25.80	25.86	25.55	25.68
1678	NYSE	EPAC	Wed, Mar 28, 2007	25.70	25.85	25.41	25.53
1677	NYSE	EPAC	Tue, Mar 27, 2007	25.98	25.98	25.71	25.71
1676	NYSE	EPAC	Mon, Mar 26, 2007	26.03	26.14	25.72	26.06
1675	NYSE	EPAC	Fri, Mar 23, 2007	26.24	26.45	26.05	26.12
1674	NYSE	EPAC	Thu, Mar 22, 2007	27.23	27.74	25.98	26.20
1673	NYSE	EPAC	Wed, Mar 21, 2007	25.38	25.59	25.03	25.59
1672	NYSE	EPAC	Tue, Mar 20, 2007	24.86	25.38	24.77	25.25
1671	NYSE	EPAC	Mon, Mar 19, 2007	24.69	24.92	24.63	24.83
1670	NYSE	EPAC	Fri, Mar 16, 2007	24.75	24.80	24.35	24.49
1669	NYSE	EPAC	Thu, Mar 15, 2007	24.77	24.89	24.72	24.75
1668	NYSE	EPAC	Wed, Mar 14, 2007	24.28	24.77	24.14	24.74
1667	NYSE	EPAC	Tue, Mar 13, 2007	24.99	24.99	24.15	24.28
1666	NYSE	EPAC	Mon, Mar 12, 2007	25.00	25.17	24.87	24.99
1665	NYSE	EPAC	Fri, Mar 9, 2007	24.86	24.96	24.66	24.91
1664	NYSE	EPAC	Thu, Mar 8, 2007	24.95	24.99	24.68	24.73
1663	NYSE	EPAC	Wed, Mar 7, 2007	25.00	25.08	24.66	24.82
1662	NYSE	EPAC	Tue, Mar 6, 2007	24.83	25.11	24.52	25.00
1661	NYSE	EPAC	Mon, Mar 5, 2007	25.00	25.25	24.57	24.59
1660	NYSE	EPAC	Fri, Mar 2, 2007	25.75	25.75	25.17	25.19
1659	NYSE	EPAC	Thu, Mar 1, 2007	25.85	26.01	25.40	25.75
1658	NYSE	EPAC	Wed, Feb 28, 2007	26.26	26.40	26.05	26.10
1657	NYSE	EPAC	Tue, Feb 27, 2007	26.30	26.35	26.13	26.25
1656	NYSE	EPAC	Mon, Feb 26, 2007	26.43	26.58	26.27	26.43
1655	NYSE	EPAC	Fri, Feb 23, 2007	26.39	26.39	26.13	26.31
1654	NYSE	EPAC	Thu, Feb 22, 2007	26.58	26.58	26.10	26.39
1653	NYSE	EPAC	Wed, Feb 21, 2007	26.56	26.75	26.23	26.39
1652	NYSE	EPAC	Tue, Feb 20, 2007	26.18	26.58	26.08	26.54
1651	NYSE	EPAC	Fri, Feb 16, 2007	26.32	26.32	26.04	26.18
1650	NYSE	EPAC	Thu, Feb 15, 2007	26.18	26.32	26.05	26.27
1649	NYSE	EPAC	Wed, Feb 14, 2007	25.58	26.22	25.58	26.20
1648	NYSE	EPAC	Tue, Feb 13, 2007	25.50	25.59	25.22	25.58
1647	NYSE	EPAC	Mon, Feb 12, 2007	24.96	25.50	24.90	25.31
1646	NYSE	EPAC	Fri, Feb 9, 2007	25.15	25.17	24.78	24.83
1645	NYSE	EPAC	Thu, Feb 8, 2007	25.06	25.18	24.93	25.02
1644	NYSE	EPAC	Wed, Feb 7, 2007	25.11	25.27	25.00	25.15
1643	NYSE	EPAC	Tue, Feb 6, 2007	25.10	25.22	24.98	25.04
1642	NYSE	EPAC	Mon, Feb 5, 2007	25.55	25.55	24.87	24.99
1641	NYSE	EPAC	Fri, Feb 2, 2007	25.17	25.63	25.12	25.44
1640	NYSE	EPAC	Thu, Feb 1, 2007	24.93	25.20	24.87	25.15
1639	NYSE	EPAC	Wed, Jan 31, 2007	24.64	24.95	24.61	24.90
1638	NYSE	EPAC	Tue, Jan 30, 2007	24.72	25.00	24.66	24.72
1637	NYSE	EPAC	Mon, Jan 29, 2007	24.84	24.88	24.64	24.71
1636	NYSE	EPAC	Fri, Jan 26, 2007	24.74	24.88	24.53	24.77
1635	NYSE	EPAC	Thu, Jan 25, 2007	24.67	24.94	24.43	24.55
1634	NYSE	EPAC	Wed, Jan 24, 2007	24.45	24.77	24.33	24.74
1633	NYSE	EPAC	Tue, Jan 23, 2007	23.86	24.54	23.86	24.52
1632	NYSE	EPAC	Mon, Jan 22, 2007	23.95	24.04	23.76	23.91
1631	NYSE	EPAC	Fri, Jan 19, 2007	23.56	23.96	23.43	23.90
1630	NYSE	EPAC	Thu, Jan 18, 2007	23.88	23.92	23.53	23.62
1629	NYSE	EPAC	Wed, Jan 17, 2007	23.64	24.03	23.63	23.88
1628	NYSE	EPAC	Tue, Jan 16, 2007	23.65	23.82	23.46	23.69
1627	NYSE	EPAC	Fri, Jan 12, 2007	23.42	23.70	23.42	23.50
1626	NYSE	EPAC	Thu, Jan 11, 2007	23.37	23.67	23.37	23.50
1625	NYSE	EPAC	Wed, Jan 10, 2007	23.32	23.47	23.14	23.37
1624	NYSE	EPAC	Tue, Jan 9, 2007	23.47	23.55	22.87	23.45
1623	NYSE	EPAC	Mon, Jan 8, 2007	23.54	23.66	23.26	23.54
1622	NYSE	EPAC	Fri, Jan 5, 2007	23.80	23.90	23.35	23.50
1621	NYSE	EPAC	Thu, Jan 4, 2007	23.72	24.01	23.60	23.99
1620	NYSE	EPAC	Wed, Jan 3, 2007	24.08	24.15	23.51	23.84
1619	NYSE	EPAC	Fri, Dec 29, 2006	23.92	24.15	23.78	23.83
1618	NYSE	EPAC	Thu, Dec 28, 2006	24.06	24.34	23.95	24.18
1617	NYSE	EPAC	Wed, Dec 27, 2006	23.91	24.09	23.77	24.06
1616	NYSE	EPAC	Tue, Dec 26, 2006	22.86	23.81	22.86	23.71
1615	NYSE	EPAC	Fri, Dec 22, 2006	23.62	23.69	23.03	23.22
1614	NYSE	EPAC	Thu, Dec 21, 2006	24.55	24.55	23.31	23.57
1613	NYSE	EPAC	Wed, Dec 20, 2006	24.99	25.20	24.37	24.56
1612	NYSE	EPAC	Tue, Dec 19, 2006	25.20	25.20	24.25	25.05
1611	NYSE	EPAC	Mon, Dec 18, 2006	25.95	26.00	25.35	25.45
1610	NYSE	EPAC	Fri, Dec 15, 2006	26.08	26.27	25.83	25.88
1609	NYSE	EPAC	Thu, Dec 14, 2006	25.80	26.18	25.70	26.05
1608	NYSE	EPAC	Wed, Dec 13, 2006	26.29	26.43	25.73	25.83
1607	NYSE	EPAC	Tue, Dec 12, 2006	26.68	26.68	26.10	26.28
1606	NYSE	EPAC	Mon, Dec 11, 2006	26.88	26.94	26.56	26.64
1605	NYSE	EPAC	Fri, Dec 8, 2006	26.60	27.07	26.33	26.83
1604	NYSE	EPAC	Thu, Dec 7, 2006	26.88	26.95	26.62	26.62
1603	NYSE	EPAC	Wed, Dec 6, 2006	27.00	27.06	26.76	26.87
1602	NYSE	EPAC	Tue, Dec 5, 2006	27.28	27.43	26.85	27.08
1601	NYSE	EPAC	Mon, Dec 4, 2006	26.58	27.25	26.47	27.17
1600	NYSE	EPAC	Fri, Dec 1, 2006	27.03	27.03	26.20	26.58
1599	NYSE	EPAC	Thu, Nov 30, 2006	26.61	27.22	26.48	27.03
1598	NYSE	EPAC	Wed, Nov 29, 2006	26.26	26.73	26.23	26.61
1597	NYSE	EPAC	Tue, Nov 28, 2006	26.15	26.37	26.00	26.21
1596	NYSE	EPAC	Mon, Nov 27, 2006	26.79	26.81	26.25	26.25
1595	NYSE	EPAC	Fri, Nov 24, 2006	26.98	27.10	26.88	26.91
1594	NYSE	EPAC	Wed, Nov 22, 2006	27.45	27.50	26.96	27.10
1593	NYSE	EPAC	Tue, Nov 21, 2006	27.25	27.57	27.11	27.54
1592	NYSE	EPAC	Mon, Nov 20, 2006	27.21	27.25	27.00	27.21
1591	NYSE	EPAC	Fri, Nov 17, 2006	26.77	27.18	26.69	27.16
1590	NYSE	EPAC	Thu, Nov 16, 2006	26.61	26.85	26.61	26.77
1589	NYSE	EPAC	Wed, Nov 15, 2006	26.35	26.86	26.35	26.68
1588	NYSE	EPAC	Tue, Nov 14, 2006	25.74	26.43	25.71	26.43
1587	NYSE	EPAC	Mon, Nov 13, 2006	25.71	25.77	25.56	25.69
1586	NYSE	EPAC	Fri, Nov 10, 2006	25.40	25.73	25.30	25.73
1585	NYSE	EPAC	Thu, Nov 9, 2006	25.86	25.86	25.30	25.48
1584	NYSE	EPAC	Wed, Nov 8, 2006	25.20	25.96	25.20	25.83
1583	NYSE	EPAC	Tue, Nov 7, 2006	25.18	25.66	25.13	25.32
1582	NYSE	EPAC	Mon, Nov 6, 2006	25.00	25.33	24.88	25.24
1581	NYSE	EPAC	Fri, Nov 3, 2006	25.12	25.22	24.62	24.88
1580	NYSE	EPAC	Thu, Nov 2, 2006	25.38	25.38	24.91	25.07
1579	NYSE	EPAC	Wed, Nov 1, 2006	25.78	25.88	25.39	25.48
1578	NYSE	EPAC	Tue, Oct 31, 2006	25.46	25.79	25.45	25.67
1577	NYSE	EPAC	Mon, Oct 30, 2006	25.38	25.55	25.09	25.54
1576	NYSE	EPAC	Fri, Oct 27, 2006	25.65	25.77	25.25	25.38
1575	NYSE	EPAC	Thu, Oct 26, 2006	25.10	25.74	25.00	25.73
1574	NYSE	EPAC	Wed, Oct 25, 2006	24.49	24.85	24.35	24.85
1573	NYSE	EPAC	Tue, Oct 24, 2006	24.60	24.65	24.44	24.54
1572	NYSE	EPAC	Mon, Oct 23, 2006	24.75	24.84	24.48	24.60
1571	NYSE	EPAC	Fri, Oct 20, 2006	25.28	25.28	24.72	24.75
1570	NYSE	EPAC	Thu, Oct 19, 2006	25.49	25.49	24.90	25.16
1569	NYSE	EPAC	Wed, Oct 18, 2006	26.07	26.41	25.43	25.49
1568	NYSE	EPAC	Tue, Oct 17, 2006	26.85	26.86	25.63	25.99
1567	NYSE	EPAC	Mon, Oct 16, 2006	26.10	26.98	26.05	26.96
1566	NYSE	EPAC	Fri, Oct 13, 2006	25.78	26.14	25.71	26.09
1565	NYSE	EPAC	Thu, Oct 12, 2006	25.25	25.76	25.11	25.73
1564	NYSE	EPAC	Wed, Oct 11, 2006	25.63	25.70	25.22	25.38
1563	NYSE	EPAC	Tue, Oct 10, 2006	25.48	25.85	25.40	25.63
1562	NYSE	EPAC	Mon, Oct 9, 2006	25.10	25.59	25.03	25.42
1561	NYSE	EPAC	Fri, Oct 6, 2006	25.45	25.50	25.18	25.20
1560	NYSE	EPAC	Thu, Oct 5, 2006	25.28	25.56	25.25	25.50
1559	NYSE	EPAC	Wed, Oct 4, 2006	24.45	25.34	24.35	25.34
1558	NYSE	EPAC	Tue, Oct 3, 2006	24.45	24.67	23.97	24.30
1557	NYSE	EPAC	Mon, Oct 2, 2006	25.05	25.05	24.40	24.51
1556	NYSE	EPAC	Fri, Sep 29, 2006	25.43	25.58	25.00	25.05
1555	NYSE	EPAC	Thu, Sep 28, 2006	24.96	25.52	24.84	25.20
1554	NYSE	EPAC	Wed, Sep 27, 2006	24.39	25.49	24.39	24.81
1553	NYSE	EPAC	Tue, Sep 26, 2006	22.75	23.28	22.68	23.25
1552	NYSE	EPAC	Mon, Sep 25, 2006	22.79	22.90	22.59	22.75
1551	NYSE	EPAC	Fri, Sep 22, 2006	22.75	22.77	22.21	22.74
1550	NYSE	EPAC	Thu, Sep 21, 2006	23.38	23.58	22.73	22.81
1549	NYSE	EPAC	Wed, Sep 20, 2006	23.17	23.35	23.07	23.28
1548	NYSE	EPAC	Tue, Sep 19, 2006	22.58	23.17	22.43	23.09
1547	NYSE	EPAC	Mon, Sep 18, 2006	22.15	22.65	22.09	22.62
1546	NYSE	EPAC	Fri, Sep 15, 2006	22.33	22.45	22.02	22.14
1545	NYSE	EPAC	Thu, Sep 14, 2006	22.52	22.60	22.13	22.20
1544	NYSE	EPAC	Wed, Sep 13, 2006	22.16	22.62	22.11	22.56
1543	NYSE	EPAC	Tue, Sep 12, 2006	21.95	22.25	21.94	22.13
1542	NYSE	EPAC	Mon, Sep 11, 2006	21.90	21.95	21.33	21.94
1541	NYSE	EPAC	Fri, Sep 8, 2006	21.62	22.12	21.62	22.00
1540	NYSE	EPAC	Thu, Sep 7, 2006	22.35	22.47	22.02	22.07
1539	NYSE	EPAC	Wed, Sep 6, 2006	22.77	22.87	22.37	22.42
1538	NYSE	EPAC	Tue, Sep 5, 2006	22.46	22.90	22.38	22.90
1537	NYSE	EPAC	Fri, Sep 1, 2006	22.59	22.80	22.50	22.50
1536	NYSE	EPAC	Thu, Aug 31, 2006	22.58	22.70	22.49	22.55
1535	NYSE	EPAC	Wed, Aug 30, 2006	22.22	22.68	22.16	22.53
1534	NYSE	EPAC	Tue, Aug 29, 2006	22.22	22.39	22.11	22.25
1533	NYSE	EPAC	Mon, Aug 28, 2006	22.00	22.48	21.99	22.25
1532	NYSE	EPAC	Fri, Aug 25, 2006	21.66	21.95	21.52	21.90
1531	NYSE	EPAC	Thu, Aug 24, 2006	22.00	22.15	21.65	21.65
1530	NYSE	EPAC	Wed, Aug 23, 2006	22.38	22.57	21.82	21.95
1529	NYSE	EPAC	Tue, Aug 22, 2006	22.31	22.44	22.17	22.33
1528	NYSE	EPAC	Mon, Aug 21, 2006	22.98	23.01	22.30	22.31
1527	NYSE	EPAC	Fri, Aug 18, 2006	23.15	23.18	22.75	23.06
1526	NYSE	EPAC	Thu, Aug 17, 2006	23.04	23.28	23.00	23.12
1525	NYSE	EPAC	Wed, Aug 16, 2006	22.71	23.15	22.58	23.04
1524	NYSE	EPAC	Tue, Aug 15, 2006	22.11	22.69	22.05	22.64
1523	NYSE	EPAC	Mon, Aug 14, 2006	21.77	22.20	21.73	21.76
1522	NYSE	EPAC	Fri, Aug 11, 2006	21.83	21.87	21.48	21.65
1521	NYSE	EPAC	Thu, Aug 10, 2006	21.65	22.22	21.58	21.90
1520	NYSE	EPAC	Wed, Aug 9, 2006	22.30	22.35	21.61	21.70
1519	NYSE	EPAC	Tue, Aug 8, 2006	22.43	22.63	22.13	22.20
1518	NYSE	EPAC	Mon, Aug 7, 2006	22.58	22.70	22.19	22.40
1517	NYSE	EPAC	Fri, Aug 4, 2006	23.12	23.41	22.47	22.68
1516	NYSE	EPAC	Thu, Aug 3, 2006	22.15	22.95	22.10	22.87
1515	NYSE	EPAC	Wed, Aug 2, 2006	22.18	22.46	22.13	22.22
1514	NYSE	EPAC	Tue, Aug 1, 2006	22.00	22.23	21.80	22.13
1513	NYSE	EPAC	Mon, Jul 31, 2006	22.05	22.12	21.68	22.01
1512	NYSE	EPAC	Fri, Jul 28, 2006	21.74	22.30	21.69	22.18
1511	NYSE	EPAC	Thu, Jul 27, 2006	22.03	22.31	21.61	21.66
1510	NYSE	EPAC	Wed, Jul 26, 2006	22.06	22.16	21.79	21.93
1509	NYSE	EPAC	Tue, Jul 25, 2006	22.13	22.31	21.82	22.18
1508	NYSE	EPAC	Mon, Jul 24, 2006	21.56	22.22	21.56	22.20
1507	NYSE	EPAC	Fri, Jul 21, 2006	22.33	22.33	21.16	21.44
1506	NYSE	EPAC	Thu, Jul 20, 2006	22.85	22.96	22.22	22.33
1505	NYSE	EPAC	Wed, Jul 19, 2006	22.08	22.92	22.08	22.75
1504	NYSE	EPAC	Tue, Jul 18, 2006	22.07	22.28	21.60	22.00
1503	NYSE	EPAC	Mon, Jul 17, 2006	22.03	22.21	21.92	22.02
1502	NYSE	EPAC	Fri, Jul 14, 2006	22.79	22.79	21.59	22.08
1501	NYSE	EPAC	Thu, Jul 13, 2006	23.72	23.72	22.71	22.79
1500	NYSE	EPAC	Wed, Jul 12, 2006	24.45	24.45	23.67	23.72
1499	NYSE	EPAC	Tue, Jul 11, 2006	24.13	24.43	23.88	24.38
1498	NYSE	EPAC	Mon, Jul 10, 2006	24.03	24.49	23.90	24.05
1497	NYSE	EPAC	Fri, Jul 7, 2006	24.70	24.70	23.86	23.98
1496	NYSE	EPAC	Thu, Jul 6, 2006	24.74	24.95	24.58	24.70
1495	NYSE	EPAC	Wed, Jul 5, 2006	25.08	25.08	24.60	24.77
1494	NYSE	EPAC	Mon, Jul 3, 2006	24.95	25.18	24.88	25.16
1493	NYSE	EPAC	Fri, Jun 30, 2006	25.02	25.02	24.73	24.98
1492	NYSE	EPAC	Thu, Jun 29, 2006	24.50	25.00	24.40	24.97
1491	NYSE	EPAC	Wed, Jun 28, 2006	23.93	24.13	23.75	24.13
1490	NYSE	EPAC	Tue, Jun 27, 2006	24.35	24.43	23.85	23.92
1489	NYSE	EPAC	Mon, Jun 26, 2006	24.14	24.48	24.08	24.35
1488	NYSE	EPAC	Fri, Jun 23, 2006	23.77	24.32	23.54	24.01
1487	NYSE	EPAC	Thu, Jun 22, 2006	24.00	24.01	23.43	23.77
1486	NYSE	EPAC	Wed, Jun 21, 2006	23.38	24.05	22.71	23.66
1485	NYSE	EPAC	Tue, Jun 20, 2006	26.63	26.70	22.58	23.29
1484	NYSE	EPAC	Mon, Jun 19, 2006	28.18	28.49	28.01	28.35
1483	NYSE	EPAC	Fri, Jun 16, 2006	28.17	28.25	27.85	28.07
1482	NYSE	EPAC	Thu, Jun 15, 2006	26.60	28.25	26.60	28.20
1481	NYSE	EPAC	Wed, Jun 14, 2006	26.34	26.61	26.02	26.44
1480	NYSE	EPAC	Tue, Jun 13, 2006	26.67	27.08	26.20	26.34
1479	NYSE	EPAC	Mon, Jun 12, 2006	27.05	27.29	26.75	26.80
1478	NYSE	EPAC	Fri, Jun 9, 2006	27.28	27.35	26.81	26.95
1477	NYSE	EPAC	Thu, Jun 8, 2006	27.82	27.82	26.75	27.28
1476	NYSE	EPAC	Wed, Jun 7, 2006	28.01	28.66	27.76	27.82
1475	NYSE	EPAC	Tue, Jun 6, 2006	28.42	28.43	27.58	28.03
1474	NYSE	EPAC	Mon, Jun 5, 2006	29.58	29.63	28.41	28.44
1473	NYSE	EPAC	Fri, Jun 2, 2006	30.19	30.20	29.54	29.67
1472	NYSE	EPAC	Thu, Jun 1, 2006	29.51	30.10	29.51	30.09
1471	NYSE	EPAC	Wed, May 31, 2006	29.10	29.59	29.10	29.52
1470	NYSE	EPAC	Tue, May 30, 2006	29.70	29.78	29.00	29.00
1469	NYSE	EPAC	Fri, May 26, 2006	29.35	29.83	29.20	29.70
1468	NYSE	EPAC	Thu, May 25, 2006	28.84	29.31	28.56	29.28
1467	NYSE	EPAC	Wed, May 24, 2006	28.63	28.96	27.75	28.68
1466	NYSE	EPAC	Tue, May 23, 2006	29.08	29.33	28.60	28.69
1465	NYSE	EPAC	Mon, May 22, 2006	29.50	29.55	28.33	28.95
1464	NYSE	EPAC	Fri, May 19, 2006	29.97	30.05	28.82	29.61
1463	NYSE	EPAC	Thu, May 18, 2006	31.00	31.25	29.88	30.00
1462	NYSE	EPAC	Wed, May 17, 2006	32.03	32.04	30.82	30.92
1461	NYSE	EPAC	Tue, May 16, 2006	32.11	32.59	31.98	32.11
1460	NYSE	EPAC	Mon, May 15, 2006	32.01	32.23	31.25	32.07
1459	NYSE	EPAC	Fri, May 12, 2006	33.16	33.49	32.34	32.38
1458	NYSE	EPAC	Thu, May 11, 2006	33.60	33.75	33.06	33.06
1457	NYSE	EPAC	Wed, May 10, 2006	33.29	33.80	33.29	33.67
1456	NYSE	EPAC	Tue, May 9, 2006	32.87	33.38	32.82	33.26
1455	NYSE	EPAC	Mon, May 8, 2006	33.10	33.25	32.81	32.92
1454	NYSE	EPAC	Fri, May 5, 2006	33.19	33.27	32.83	33.03
1453	NYSE	EPAC	Thu, May 4, 2006	32.90	33.40	32.68	33.09
1452	NYSE	EPAC	Wed, May 3, 2006	32.80	33.13	32.55	32.93
1451	NYSE	EPAC	Tue, May 2, 2006	32.03	33.24	31.53	32.77
1450	NYSE	EPAC	Mon, May 1, 2006	32.05	32.33	31.83	32.03
1449	NYSE	EPAC	Fri, Apr 28, 2006	32.21	32.40	31.82	31.98
1448	NYSE	EPAC	Thu, Apr 27, 2006	32.75	33.48	32.30	32.31
1447	NYSE	EPAC	Wed, Apr 26, 2006	32.34	33.00	32.34	32.83
1446	NYSE	EPAC	Tue, Apr 25, 2006	32.49	32.59	31.94	32.34
1445	NYSE	EPAC	Mon, Apr 24, 2006	32.75	32.80	32.36	32.49
1444	NYSE	EPAC	Fri, Apr 21, 2006	32.88	32.88	32.28	32.70
1443	NYSE	EPAC	Thu, Apr 20, 2006	32.73	32.78	31.91	32.43
1442	NYSE	EPAC	Wed, Apr 19, 2006	31.98	32.65	31.82	32.65
1441	NYSE	EPAC	Tue, Apr 18, 2006	31.35	32.12	31.31	31.96
1440	NYSE	EPAC	Mon, Apr 17, 2006	30.98	31.38	30.98	31.33
1439	NYSE	EPAC	Thu, Apr 13, 2006	30.87	31.30	30.75	31.03
1438	NYSE	EPAC	Wed, Apr 12, 2006	30.77	31.13	30.67	30.92
1437	NYSE	EPAC	Tue, Apr 11, 2006	31.11	31.24	30.60	30.76
1436	NYSE	EPAC	Mon, Apr 10, 2006	30.82	31.25	30.65	31.11
1435	NYSE	EPAC	Fri, Apr 7, 2006	31.14	31.50	30.39	30.76
1434	NYSE	EPAC	Thu, Apr 6, 2006	31.48	31.53	30.86	31.09
1433	NYSE	EPAC	Wed, Apr 5, 2006	31.03	31.10	30.61	31.05
1432	NYSE	EPAC	Tue, Apr 4, 2006	30.50	31.20	30.38	31.10
1431	NYSE	EPAC	Mon, Apr 3, 2006	30.65	30.93	30.49	30.56
1430	NYSE	EPAC	Fri, Mar 31, 2006	30.57	30.76	30.41	30.61
1429	NYSE	EPAC	Thu, Mar 30, 2006	30.33	30.77	30.15	30.71
1428	NYSE	EPAC	Wed, Mar 29, 2006	30.58	30.71	30.30	30.35
1427	NYSE	EPAC	Tue, Mar 28, 2006	30.50	30.75	30.47	30.65
1426	NYSE	EPAC	Mon, Mar 27, 2006	30.71	30.74	30.19	30.58
1425	NYSE	EPAC	Fri, Mar 24, 2006	30.97	31.00	30.45	30.72
1424	NYSE	EPAC	Thu, Mar 23, 2006	30.84	31.10	30.72	30.90
1423	NYSE	EPAC	Wed, Mar 22, 2006	29.80	31.00	29.21	30.84
1422	NYSE	EPAC	Tue, Mar 21, 2006	29.71	30.67	29.71	30.01
1421	NYSE	EPAC	Mon, Mar 20, 2006	30.01	30.32	29.67	29.77
1420	NYSE	EPAC	Fri, Mar 17, 2006	29.70	30.63	29.58	30.01
1419	NYSE	EPAC	Thu, Mar 16, 2006	29.55	29.74	29.37	29.59
1418	NYSE	EPAC	Wed, Mar 15, 2006	29.38	29.60	29.13	29.55
1417	NYSE	EPAC	Tue, Mar 14, 2006	28.76	29.57	28.36	29.30
1416	NYSE	EPAC	Mon, Mar 13, 2006	29.50	29.50	28.70	28.86
1415	NYSE	EPAC	Fri, Mar 10, 2006	29.13	29.65	29.12	29.50
1414	NYSE	EPAC	Thu, Mar 9, 2006	29.24	29.32	29.04	29.18
1413	NYSE	EPAC	Wed, Mar 8, 2006	28.95	29.31	28.44	29.19
1412	NYSE	EPAC	Tue, Mar 7, 2006	29.27	29.66	28.81	28.95
1411	NYSE	EPAC	Mon, Mar 6, 2006	29.50	29.98	28.96	29.26
1410	NYSE	EPAC	Fri, Mar 3, 2006	29.26	29.97	28.84	29.57
1409	NYSE	EPAC	Thu, Mar 2, 2006	28.63	29.32	28.60	29.24
1408	NYSE	EPAC	Wed, Mar 1, 2006	27.59	28.21	27.48	28.18
1407	NYSE	EPAC	Tue, Feb 28, 2006	27.95	27.95	27.22	27.55
1406	NYSE	EPAC	Mon, Feb 27, 2006	27.53	27.96	27.38	27.95
1405	NYSE	EPAC	Fri, Feb 24, 2006	27.15	27.50	27.03	27.45
1404	NYSE	EPAC	Thu, Feb 23, 2006	27.29	27.41	27.08	27.23
1403	NYSE	EPAC	Wed, Feb 22, 2006	27.37	27.79	27.33	27.42
1402	NYSE	EPAC	Tue, Feb 21, 2006	27.75	27.89	27.22	27.36
1401	NYSE	EPAC	Fri, Feb 17, 2006	28.04	28.04	27.65	27.75
1400	NYSE	EPAC	Thu, Feb 16, 2006	27.55	28.03	27.52	28.01
1399	NYSE	EPAC	Wed, Feb 15, 2006	27.45	27.69	27.26	27.52
1398	NYSE	EPAC	Tue, Feb 14, 2006	27.42	27.65	27.13	27.49
1397	NYSE	EPAC	Mon, Feb 13, 2006	27.66	27.72	27.42	27.42
1396	NYSE	EPAC	Fri, Feb 10, 2006	27.82	27.97	27.66	27.69
1395	NYSE	EPAC	Thu, Feb 9, 2006	28.32	28.33	27.93	27.94
1394	NYSE	EPAC	Wed, Feb 8, 2006	27.98	28.44	27.91	28.32
1393	NYSE	EPAC	Tue, Feb 7, 2006	28.50	28.77	27.99	27.99
1392	NYSE	EPAC	Mon, Feb 6, 2006	28.46	28.75	28.39	28.57
1391	NYSE	EPAC	Fri, Feb 3, 2006	28.40	28.71	28.22	28.49
1390	NYSE	EPAC	Thu, Feb 2, 2006	28.74	28.93	28.25	28.45
1389	NYSE	EPAC	Wed, Feb 1, 2006	28.63	28.97	28.50	28.79
1388	NYSE	EPAC	Tue, Jan 31, 2006	28.34	28.71	28.23	28.63
1387	NYSE	EPAC	Mon, Jan 30, 2006	28.38	28.48	28.23	28.39
1386	NYSE	EPAC	Fri, Jan 27, 2006	27.95	28.48	27.90	28.44
1385	NYSE	EPAC	Thu, Jan 26, 2006	27.90	28.15	27.65	28.00
1384	NYSE	EPAC	Wed, Jan 25, 2006	28.33	28.35	27.61	27.69
1383	NYSE	EPAC	Tue, Jan 24, 2006	27.76	28.25	27.71	28.23
1382	NYSE	EPAC	Mon, Jan 23, 2006	27.55	27.86	27.48	27.66
1381	NYSE	EPAC	Fri, Jan 20, 2006	28.04	28.04	27.46	27.51
1380	NYSE	EPAC	Thu, Jan 19, 2006	27.72	27.99	27.55	27.93
1379	NYSE	EPAC	Wed, Jan 18, 2006	27.66	27.70	27.53	27.64
1378	NYSE	EPAC	Tue, Jan 17, 2006	27.70	27.75	27.38	27.66
1377	NYSE	EPAC	Fri, Jan 13, 2006	28.03	28.06	27.73	27.75
1376	NYSE	EPAC	Thu, Jan 12, 2006	28.32	28.32	27.91	27.95
1375	NYSE	EPAC	Wed, Jan 11, 2006	28.49	28.51	28.17	28.31
1374	NYSE	EPAC	Tue, Jan 10, 2006	28.49	28.59	28.42	28.49
1373	NYSE	EPAC	Mon, Jan 9, 2006	28.49	28.93	28.43	28.50
1372	NYSE	EPAC	Fri, Jan 6, 2006	28.80	28.80	28.17	28.42
1371	NYSE	EPAC	Thu, Jan 5, 2006	28.50	28.63	28.22	28.33
1370	NYSE	EPAC	Wed, Jan 4, 2006	28.36	28.74	28.36	28.55
1369	NYSE	EPAC	Tue, Jan 3, 2006	28.03	28.51	27.98	28.33
1368	NYSE	EPAC	Fri, Dec 30, 2005	28.10	28.16	27.79	27.90
1367	NYSE	EPAC	Thu, Dec 29, 2005	28.00	28.32	27.97	28.13
1366	NYSE	EPAC	Wed, Dec 28, 2005	27.98	28.32	27.96	27.98
1365	NYSE	EPAC	Tue, Dec 27, 2005	28.63	28.65	27.90	28.00
1364	NYSE	EPAC	Fri, Dec 23, 2005	28.02	28.70	28.02	28.48
1363	NYSE	EPAC	Thu, Dec 22, 2005	26.50	28.10	26.48	27.97
1362	NYSE	EPAC	Wed, Dec 21, 2005	25.63	27.50	25.13	26.57
1361	NYSE	EPAC	Tue, Dec 20, 2005	25.98	26.04	25.68	25.83
1360	NYSE	EPAC	Mon, Dec 19, 2005	26.85	26.85	25.87	25.91
1359	NYSE	EPAC	Fri, Dec 16, 2005	26.68	26.90	26.50	26.83
1358	NYSE	EPAC	Thu, Dec 15, 2005	26.98	26.98	26.54	26.58
1357	NYSE	EPAC	Wed, Dec 14, 2005	26.95	27.07	26.88	26.98
1356	NYSE	EPAC	Tue, Dec 13, 2005	26.80	27.08	26.67	26.94
1355	NYSE	EPAC	Mon, Dec 12, 2005	26.46	26.88	26.43	26.85
1354	NYSE	EPAC	Fri, Dec 9, 2005	26.65	26.72	26.26	26.42
1353	NYSE	EPAC	Thu, Dec 8, 2005	26.80	26.97	26.35	26.60
1352	NYSE	EPAC	Wed, Dec 7, 2005	27.06	27.17	26.63	26.75
1351	NYSE	EPAC	Tue, Dec 6, 2005	26.38	27.25	26.30	27.03
1350	NYSE	EPAC	Mon, Dec 5, 2005	26.88	26.91	26.35	26.37
1349	NYSE	EPAC	Fri, Dec 2, 2005	26.95	26.95	26.53	26.88
1348	NYSE	EPAC	Thu, Dec 1, 2005	26.58	27.19	26.58	27.00
1347	NYSE	EPAC	Wed, Nov 30, 2005	26.32	26.64	26.14	26.53
1346	NYSE	EPAC	Tue, Nov 29, 2005	26.62	26.80	26.06	26.37
1345	NYSE	EPAC	Mon, Nov 28, 2005	27.16	27.28	26.37	26.49
1344	NYSE	EPAC	Fri, Nov 25, 2005	26.98	27.28	26.96	27.16
1343	NYSE	EPAC	Wed, Nov 23, 2005	26.98	27.19	26.88	27.01
1342	NYSE	EPAC	Tue, Nov 22, 2005	26.75	27.08	26.63	27.03
1341	NYSE	EPAC	Mon, Nov 21, 2005	26.71	26.87	26.61	26.77
1340	NYSE	EPAC	Fri, Nov 18, 2005	26.60	26.76	26.55	26.74
1339	NYSE	EPAC	Thu, Nov 17, 2005	25.81	26.37	25.81	26.30
1338	NYSE	EPAC	Wed, Nov 16, 2005	25.51	25.79	25.45	25.76
1337	NYSE	EPAC	Tue, Nov 15, 2005	25.83	25.85	25.32	25.51
1336	NYSE	EPAC	Mon, Nov 14, 2005	25.30	25.84	25.25	25.83
1335	NYSE	EPAC	Fri, Nov 11, 2005	25.25	25.60	25.17	25.34
1334	NYSE	EPAC	Thu, Nov 10, 2005	24.82	25.23	24.45	25.22
1333	NYSE	EPAC	Wed, Nov 9, 2005	25.07	25.13	24.63	24.79
1332	NYSE	EPAC	Tue, Nov 8, 2005	25.80	25.80	24.69	24.99
1331	NYSE	EPAC	Mon, Nov 7, 2005	25.05	25.49	24.95	25.32
1330	NYSE	EPAC	Fri, Nov 4, 2005	25.11	25.41	24.53	25.02
1329	NYSE	EPAC	Thu, Nov 3, 2005	24.60	25.33	24.60	25.15
1328	NYSE	EPAC	Wed, Nov 2, 2005	24.04	24.77	24.00	24.55
1327	NYSE	EPAC	Tue, Nov 1, 2005	24.30	24.30	23.69	23.99
1326	NYSE	EPAC	Mon, Oct 31, 2005	23.94	24.65	23.94	24.35
1325	NYSE	EPAC	Fri, Oct 28, 2005	23.55	24.02	23.45	23.91
1324	NYSE	EPAC	Thu, Oct 27, 2005	23.94	24.00	23.45	23.50
1323	NYSE	EPAC	Wed, Oct 26, 2005	24.02	24.14	23.85	23.93
1322	NYSE	EPAC	Tue, Oct 25, 2005	24.30	24.38	23.84	24.04
1321	NYSE	EPAC	Mon, Oct 24, 2005	23.78	24.36	23.78	24.31
1320	NYSE	EPAC	Fri, Oct 21, 2005	23.48	24.01	23.38	23.74
1319	NYSE	EPAC	Thu, Oct 20, 2005	24.28	24.40	23.23	23.48
1318	NYSE	EPAC	Wed, Oct 19, 2005	23.76	24.28	23.34	24.28
1317	NYSE	EPAC	Tue, Oct 18, 2005	24.13	24.39	23.71	23.76
1316	NYSE	EPAC	Mon, Oct 17, 2005	24.16	24.16	23.61	24.13
1315	NYSE	EPAC	Fri, Oct 14, 2005	23.93	24.15	23.84	24.03
1314	NYSE	EPAC	Thu, Oct 13, 2005	23.50	23.85	23.48	23.68
1313	NYSE	EPAC	Wed, Oct 12, 2005	23.08	23.68	23.08	23.45
1312	NYSE	EPAC	Tue, Oct 11, 2005	23.00	23.56	22.94	23.08
1311	NYSE	EPAC	Mon, Oct 10, 2005	23.31	23.32	22.94	22.94
1310	NYSE	EPAC	Fri, Oct 7, 2005	22.87	23.46	22.87	23.30
1309	NYSE	EPAC	Thu, Oct 6, 2005	22.33	23.40	22.33	22.82
1308	NYSE	EPAC	Wed, Oct 5, 2005	22.95	22.95	22.18	22.33
1307	NYSE	EPAC	Tue, Oct 4, 2005	23.10	23.72	22.82	23.00
1306	NYSE	EPAC	Mon, Oct 3, 2005	23.28	23.49	23.00	23.10
1305	NYSE	EPAC	Fri, Sep 30, 2005	23.05	23.48	22.82	23.40
1304	NYSE	EPAC	Thu, Sep 29, 2005	20.61	23.32	20.61	23.00
1303	NYSE	EPAC	Wed, Sep 28, 2005	21.04	21.05	20.46	20.48
1302	NYSE	EPAC	Tue, Sep 27, 2005	21.15	21.26	20.68	21.00
1301	NYSE	EPAC	Mon, Sep 26, 2005	21.50	21.50	21.01	21.10
1300	NYSE	EPAC	Fri, Sep 23, 2005	21.37	21.57	21.15	21.47
1299	NYSE	EPAC	Thu, Sep 22, 2005	21.35	21.50	21.15	21.40
1298	NYSE	EPAC	Wed, Sep 21, 2005	21.90	21.90	21.13	21.40
1297	NYSE	EPAC	Tue, Sep 20, 2005	21.62	22.15	21.62	21.93
1296	NYSE	EPAC	Mon, Sep 19, 2005	22.16	22.31	21.42	21.56
1295	NYSE	EPAC	Fri, Sep 16, 2005	21.90	22.25	21.85	22.16
1294	NYSE	EPAC	Thu, Sep 15, 2005	21.63	21.84	21.58	21.80
1293	NYSE	EPAC	Wed, Sep 14, 2005	22.14	22.20	21.52	21.56
1292	NYSE	EPAC	Tue, Sep 13, 2005	22.35	22.36	22.03	22.21
1291	NYSE	EPAC	Mon, Sep 12, 2005	22.15	22.38	22.11	22.37
1290	NYSE	EPAC	Fri, Sep 9, 2005	22.11	22.30	22.03	22.20
1289	NYSE	EPAC	Thu, Sep 8, 2005	22.13	22.24	21.99	22.11
1288	NYSE	EPAC	Wed, Sep 7, 2005	21.94	22.27	21.94	22.20
1287	NYSE	EPAC	Tue, Sep 6, 2005	21.84	22.19	21.81	22.19
1286	NYSE	EPAC	Fri, Sep 2, 2005	21.94	22.10	21.70	21.82
1285	NYSE	EPAC	Thu, Sep 1, 2005	21.30	22.01	21.30	21.95
1284	NYSE	EPAC	Wed, Aug 31, 2005	20.95	21.28	20.66	21.20
1283	NYSE	EPAC	Tue, Aug 30, 2005	21.06	21.13	20.90	20.99
1282	NYSE	EPAC	Mon, Aug 29, 2005	20.99	21.23	20.79	21.18
1281	NYSE	EPAC	Fri, Aug 26, 2005	21.22	21.22	20.92	20.99
1280	NYSE	EPAC	Thu, Aug 25, 2005	21.05	21.33	20.98	21.22
1279	NYSE	EPAC	Wed, Aug 24, 2005	20.83	21.39	20.77	21.07
1278	NYSE	EPAC	Tue, Aug 23, 2005	21.04	21.13	20.60	20.83
1277	NYSE	EPAC	Mon, Aug 22, 2005	21.13	21.23	20.65	20.96
1276	NYSE	EPAC	Fri, Aug 19, 2005	21.25	21.29	20.77	21.05
1275	NYSE	EPAC	Thu, Aug 18, 2005	21.38	21.38	21.08	21.25
1274	NYSE	EPAC	Wed, Aug 17, 2005	21.55	21.68	21.31	21.44
1273	NYSE	EPAC	Tue, Aug 16, 2005	21.84	21.84	21.50	21.61
1272	NYSE	EPAC	Mon, Aug 15, 2005	21.95	22.02	21.69	21.82
1271	NYSE	EPAC	Fri, Aug 12, 2005	22.49	22.49	21.75	21.98
1270	NYSE	EPAC	Thu, Aug 11, 2005	22.38	22.50	22.08	22.49
1269	NYSE	EPAC	Wed, Aug 10, 2005	22.41	22.56	22.15	22.43
1268	NYSE	EPAC	Tue, Aug 9, 2005	22.98	23.03	22.08	22.29
1267	NYSE	EPAC	Mon, Aug 8, 2005	23.18	23.23	22.83	22.96
1266	NYSE	EPAC	Fri, Aug 5, 2005	23.45	23.48	23.00	23.18
1265	NYSE	EPAC	Thu, Aug 4, 2005	23.73	23.73	23.05	23.50
1264	NYSE	EPAC	Wed, Aug 3, 2005	23.75	23.84	23.46	23.78
1263	NYSE	EPAC	Tue, Aug 2, 2005	23.48	23.81	23.47	23.80
1262	NYSE	EPAC	Mon, Aug 1, 2005	23.37	23.78	23.37	23.48
1261	NYSE	EPAC	Fri, Jul 29, 2005	23.53	23.53	23.10	23.27
1260	NYSE	EPAC	Thu, Jul 28, 2005	23.25	23.76	23.15	23.49
1259	NYSE	EPAC	Wed, Jul 27, 2005	23.81	23.81	23.03	23.18
1258	NYSE	EPAC	Tue, Jul 26, 2005	23.55	23.91	23.54	23.76
1257	NYSE	EPAC	Mon, Jul 25, 2005	23.85	23.85	23.38	23.55
1256	NYSE	EPAC	Fri, Jul 22, 2005	23.13	23.87	23.06	23.87
1255	NYSE	EPAC	Thu, Jul 21, 2005	23.59	23.62	23.03	23.09
1254	NYSE	EPAC	Wed, Jul 20, 2005	23.31	23.63	23.23	23.54
1253	NYSE	EPAC	Tue, Jul 19, 2005	23.00	23.36	22.90	23.30
1252	NYSE	EPAC	Mon, Jul 18, 2005	22.93	23.15	22.82	22.95
1251	NYSE	EPAC	Fri, Jul 15, 2005	22.80	23.22	22.70	23.05
1250	NYSE	EPAC	Thu, Jul 14, 2005	23.08	23.15	22.78	22.86
1249	NYSE	EPAC	Wed, Jul 13, 2005	23.06	23.16	22.92	23.00
1248	NYSE	EPAC	Tue, Jul 12, 2005	23.13	23.19	22.98	23.07
1247	NYSE	EPAC	Mon, Jul 11, 2005	23.15	23.20	23.00	23.12
1246	NYSE	EPAC	Fri, Jul 8, 2005	23.29	23.29	22.93	23.00
1245	NYSE	EPAC	Thu, Jul 7, 2005	23.34	23.53	23.16	23.29
1244	NYSE	EPAC	Wed, Jul 6, 2005	23.49	23.61	23.35	23.39
1243	NYSE	EPAC	Tue, Jul 5, 2005	23.98	24.00	23.51	23.60
1242	NYSE	EPAC	Fri, Jul 1, 2005	23.98	24.08	23.71	23.96
1241	NYSE	EPAC	Thu, Jun 30, 2005	24.35	24.35	23.93	23.97
1240	NYSE	EPAC	Wed, Jun 29, 2005	25.01	25.01	24.12	24.32
1239	NYSE	EPAC	Tue, Jun 28, 2005	24.06	25.02	24.06	25.01
1238	NYSE	EPAC	Mon, Jun 27, 2005	24.20	24.20	23.78	23.94
1237	NYSE	EPAC	Fri, Jun 24, 2005	24.35	24.35	24.04	24.25
1236	NYSE	EPAC	Thu, Jun 23, 2005	24.43	24.84	24.28	24.35
1235	NYSE	EPAC	Wed, Jun 22, 2005	24.13	24.51	24.00	24.40
1234	NYSE	EPAC	Tue, Jun 21, 2005	24.39	24.39	23.71	24.01
1233	NYSE	EPAC	Mon, Jun 20, 2005	23.93	24.56	23.70	24.44
1232	NYSE	EPAC	Fri, Jun 17, 2005	24.19	24.39	23.77	24.01
1231	NYSE	EPAC	Thu, Jun 16, 2005	23.00	24.44	22.75	24.13
1230	NYSE	EPAC	Wed, Jun 15, 2005	22.51	22.57	22.00	22.56
1229	NYSE	EPAC	Tue, Jun 14, 2005	22.48	22.59	22.44	22.50
1228	NYSE	EPAC	Mon, Jun 13, 2005	22.45	22.65	22.40	22.51
1227	NYSE	EPAC	Fri, Jun 10, 2005	22.38	22.52	22.38	22.45
1226	NYSE	EPAC	Thu, Jun 9, 2005	22.48	22.55	22.20	22.43
1225	NYSE	EPAC	Wed, Jun 8, 2005	22.53	22.68	22.33	22.53
1224	NYSE	EPAC	Tue, Jun 7, 2005	22.36	22.60	22.30	22.50
1223	NYSE	EPAC	Mon, Jun 6, 2005	22.23	22.44	22.18	22.35
1222	NYSE	EPAC	Fri, Jun 3, 2005	22.53	22.60	22.25	22.25
1221	NYSE	EPAC	Thu, Jun 2, 2005	22.37	22.60	22.30	22.49
1220	NYSE	EPAC	Wed, Jun 1, 2005	22.55	22.80	22.14	22.39
1219	NYSE	EPAC	Tue, May 31, 2005	22.65	22.78	22.50	22.50
1218	NYSE	EPAC	Fri, May 27, 2005	22.70	22.90	22.60	22.71
1217	NYSE	EPAC	Thu, May 26, 2005	22.50	22.69	22.43	22.65
1216	NYSE	EPAC	Wed, May 25, 2005	22.60	22.63	22.22	22.45
1215	NYSE	EPAC	Tue, May 24, 2005	22.44	22.75	22.35	22.72
1214	NYSE	EPAC	Mon, May 23, 2005	22.74	22.89	22.64	22.69
1213	NYSE	EPAC	Fri, May 20, 2005	22.95	22.95	22.45	22.73
1212	NYSE	EPAC	Thu, May 19, 2005	22.93	23.10	22.51	22.92
1211	NYSE	EPAC	Wed, May 18, 2005	22.10	23.06	22.10	22.88
1210	NYSE	EPAC	Tue, May 17, 2005	21.93	22.18	21.71	22.05
1209	NYSE	EPAC	Mon, May 16, 2005	21.60	22.07	21.51	22.00
1208	NYSE	EPAC	Fri, May 13, 2005	21.85	22.00	21.54	21.60
1207	NYSE	EPAC	Thu, May 12, 2005	22.50	22.61	21.87	21.91
1206	NYSE	EPAC	Wed, May 11, 2005	22.48	22.62	22.28	22.48
1205	NYSE	EPAC	Tue, May 10, 2005	23.13	23.15	22.33	22.40
1204	NYSE	EPAC	Mon, May 9, 2005	22.85	23.13	22.72	23.12
1203	NYSE	EPAC	Fri, May 6, 2005	22.93	23.05	22.74	22.85
1202	NYSE	EPAC	Thu, May 5, 2005	22.65	23.18	22.63	22.88
1201	NYSE	EPAC	Wed, May 4, 2005	22.00	22.75	21.94	22.68
1200	NYSE	EPAC	Tue, May 3, 2005	21.88	22.24	21.83	22.13
1199	NYSE	EPAC	Mon, May 2, 2005	21.40	21.88	21.40	21.87
1198	NYSE	EPAC	Fri, Apr 29, 2005	21.00	21.41	20.86	21.30
1197	NYSE	EPAC	Thu, Apr 28, 2005	20.96	21.22	20.77	20.88
1196	NYSE	EPAC	Wed, Apr 27, 2005	20.80	21.25	20.41	21.03
1195	NYSE	EPAC	Tue, Apr 26, 2005	21.18	21.18	20.72	20.85
1194	NYSE	EPAC	Mon, Apr 25, 2005	21.57	21.60	20.83	21.15
1193	NYSE	EPAC	Fri, Apr 22, 2005	21.90	21.99	21.44	21.57
1192	NYSE	EPAC	Thu, Apr 21, 2005	21.70	22.08	21.41	21.99
1191	NYSE	EPAC	Wed, Apr 20, 2005	21.83	22.25	21.42	21.47
1190	NYSE	EPAC	Tue, Apr 19, 2005	21.45	22.08	21.45	21.83
1189	NYSE	EPAC	Mon, Apr 18, 2005	21.30	21.58	21.03	21.48
1188	NYSE	EPAC	Fri, Apr 15, 2005	21.60	21.75	21.00	21.05
1187	NYSE	EPAC	Thu, Apr 14, 2005	22.50	22.60	21.54	21.60
1186	NYSE	EPAC	Wed, Apr 13, 2005	22.73	22.74	22.25	22.46
1185	NYSE	EPAC	Tue, Apr 12, 2005	22.60	23.00	22.43	22.70
1184	NYSE	EPAC	Mon, Apr 11, 2005	22.63	22.91	22.51	22.63
1183	NYSE	EPAC	Fri, Apr 8, 2005	23.05	23.05	22.50	22.60
1182	NYSE	EPAC	Thu, Apr 7, 2005	22.71	23.10	22.39	23.05
1181	NYSE	EPAC	Wed, Apr 6, 2005	23.00	23.33	22.60	22.76
1180	NYSE	EPAC	Tue, Apr 5, 2005	22.75	22.91	22.57	22.75
1179	NYSE	EPAC	Mon, Apr 4, 2005	22.43	22.87	22.23	22.79
1178	NYSE	EPAC	Fri, Apr 1, 2005	22.71	22.78	22.15	22.55
1177	NYSE	EPAC	Thu, Mar 31, 2005	22.85	22.90	22.39	22.46
1176	NYSE	EPAC	Wed, Mar 30, 2005	22.55	22.99	22.55	22.78
1175	NYSE	EPAC	Tue, Mar 29, 2005	23.13	23.14	22.49	22.63
1174	NYSE	EPAC	Mon, Mar 28, 2005	22.93	23.25	22.81	23.13
1173	NYSE	EPAC	Thu, Mar 24, 2005	23.50	23.88	22.80	22.86
1172	NYSE	EPAC	Wed, Mar 23, 2005	23.75	23.76	23.02	23.15
1171	NYSE	EPAC	Tue, Mar 22, 2005	23.93	24.35	23.73	23.80
1170	NYSE	EPAC	Mon, Mar 21, 2005	24.48	24.50	23.55	24.05
1169	NYSE	EPAC	Fri, Mar 18, 2005	25.03	25.38	24.31	24.48
1168	NYSE	EPAC	Thu, Mar 17, 2005	27.38	27.38	24.20	24.92
1167	NYSE	EPAC	Wed, Mar 16, 2005	28.05	28.06	27.72	27.88
1166	NYSE	EPAC	Tue, Mar 15, 2005	27.84	28.33	27.84	28.10
1165	NYSE	EPAC	Mon, Mar 14, 2005	27.45	28.01	27.45	27.71
1164	NYSE	EPAC	Fri, Mar 11, 2005	27.73	28.00	27.47	27.55
1163	NYSE	EPAC	Thu, Mar 10, 2005	27.99	28.17	27.61	27.73
1162	NYSE	EPAC	Wed, Mar 9, 2005	28.35	28.35	27.88	27.94
1161	NYSE	EPAC	Tue, Mar 8, 2005	28.75	29.03	28.31	28.37
1160	NYSE	EPAC	Mon, Mar 7, 2005	28.88	29.06	28.62	28.88
1159	NYSE	EPAC	Fri, Mar 4, 2005	28.47	29.03	28.26	28.87
1158	NYSE	EPAC	Thu, Mar 3, 2005	28.95	28.96	28.08	28.46
1157	NYSE	EPAC	Wed, Mar 2, 2005	28.35	29.20	27.45	28.95
1156	NYSE	EPAC	Tue, Mar 1, 2005	27.00	29.50	26.95	28.60
1155	NYSE	EPAC	Mon, Feb 28, 2005	27.29	27.39	26.57	27.03
1154	NYSE	EPAC	Fri, Feb 25, 2005	26.67	27.28	26.59	27.17
1153	NYSE	EPAC	Thu, Feb 24, 2005	25.75	26.71	25.66	26.67
1152	NYSE	EPAC	Wed, Feb 23, 2005	25.64	26.24	25.64	25.88
1151	NYSE	EPAC	Tue, Feb 22, 2005	26.38	26.38	25.71	25.77
1150	NYSE	EPAC	Fri, Feb 18, 2005	26.60	26.63	26.13	26.38
1149	NYSE	EPAC	Thu, Feb 17, 2005	26.72	26.75	26.32	26.55
1148	NYSE	EPAC	Wed, Feb 16, 2005	26.98	26.98	26.65	26.67
1147	NYSE	EPAC	Tue, Feb 15, 2005	27.31	27.43	26.79	26.98
1146	NYSE	EPAC	Mon, Feb 14, 2005	27.57	27.57	27.17	27.36
1145	NYSE	EPAC	Fri, Feb 11, 2005	27.20	27.78	26.88	27.57
1144	NYSE	EPAC	Thu, Feb 10, 2005	27.23	27.44	26.59	27.30
1143	NYSE	EPAC	Wed, Feb 9, 2005	27.64	27.78	27.18	27.18
1142	NYSE	EPAC	Tue, Feb 8, 2005	27.70	27.86	27.44	27.64
1141	NYSE	EPAC	Mon, Feb 7, 2005	27.77	28.20	27.59	27.63
1140	NYSE	EPAC	Fri, Feb 4, 2005	26.75	27.68	26.72	27.52
1139	NYSE	EPAC	Thu, Feb 3, 2005	26.45	27.00	26.13	26.85
1138	NYSE	EPAC	Wed, Feb 2, 2005	26.45	26.55	25.96	26.47
1137	NYSE	EPAC	Tue, Feb 1, 2005	26.33	26.83	26.04	26.50
1136	NYSE	EPAC	Mon, Jan 31, 2005	26.13	26.29	25.50	26.13
1135	NYSE	EPAC	Fri, Jan 28, 2005	26.23	26.33	25.60	25.95
1134	NYSE	EPAC	Thu, Jan 27, 2005	25.94	26.33	25.59	26.03
1133	NYSE	EPAC	Wed, Jan 26, 2005	25.39	25.99	25.18	25.99
1132	NYSE	EPAC	Tue, Jan 25, 2005	25.85	26.46	25.25	25.34
1131	NYSE	EPAC	Mon, Jan 24, 2005	26.20	26.33	25.58	25.75
1130	NYSE	EPAC	Fri, Jan 21, 2005	24.95	26.08	24.95	26.08
1129	NYSE	EPAC	Thu, Jan 20, 2005	24.19	24.50	23.67	24.40
1128	NYSE	EPAC	Wed, Jan 19, 2005	24.93	24.93	24.07	24.29
1127	NYSE	EPAC	Tue, Jan 18, 2005	24.71	24.95	24.52	24.93
1126	NYSE	EPAC	Fri, Jan 14, 2005	24.37	24.85	24.28	24.66
1125	NYSE	EPAC	Thu, Jan 13, 2005	24.53	24.69	24.29	24.32
1124	NYSE	EPAC	Wed, Jan 12, 2005	24.68	24.69	24.25	24.48
1123	NYSE	EPAC	Tue, Jan 11, 2005	25.05	25.20	24.43	24.60
1122	NYSE	EPAC	Mon, Jan 10, 2005	24.38	24.73	24.15	24.55
1121	NYSE	EPAC	Fri, Jan 7, 2005	24.56	24.82	23.99	24.43
1120	NYSE	EPAC	Thu, Jan 6, 2005	24.88	24.96	24.32	24.55
1119	NYSE	EPAC	Wed, Jan 5, 2005	24.83	25.15	24.50	24.55
1118	NYSE	EPAC	Tue, Jan 4, 2005	25.31	25.46	24.45	24.90
1117	NYSE	EPAC	Mon, Jan 3, 2005	26.23	26.31	24.98	25.31
1116	NYSE	EPAC	Fri, Dec 31, 2004	26.35	26.35	25.92	26.08
1115	NYSE	EPAC	Thu, Dec 30, 2004	25.94	26.36	25.73	26.25
1114	NYSE	EPAC	Wed, Dec 29, 2004	26.20	26.40	25.87	25.94
1113	NYSE	EPAC	Tue, Dec 28, 2004	26.13	26.19	25.68	25.85
1112	NYSE	EPAC	Mon, Dec 27, 2004	26.35	26.72	26.11	26.19
1111	NYSE	EPAC	Thu, Dec 23, 2004	26.05	26.33	25.85	26.13
1110	NYSE	EPAC	Wed, Dec 22, 2004	25.02	26.43	25.02	26.05
1109	NYSE	EPAC	Tue, Dec 21, 2004	25.03	25.30	24.70	25.05
1108	NYSE	EPAC	Mon, Dec 20, 2004	25.58	25.63	24.60	24.91
1107	NYSE	EPAC	Fri, Dec 17, 2004	24.90	26.35	24.75	25.83
1106	NYSE	EPAC	Thu, Dec 16, 2004	24.90	24.93	24.19	24.63
1105	NYSE	EPAC	Wed, Dec 15, 2004	24.40	24.98	24.25	24.95
1104	NYSE	EPAC	Tue, Dec 14, 2004	24.00	24.48	23.80	24.48
1103	NYSE	EPAC	Mon, Dec 13, 2004	23.78	24.14	23.74	24.00
1102	NYSE	EPAC	Fri, Dec 10, 2004	23.78	23.89	23.45	23.78
1101	NYSE	EPAC	Thu, Dec 9, 2004	23.50	23.85	23.29	23.76
1100	NYSE	EPAC	Wed, Dec 8, 2004	23.51	23.94	23.35	23.63
1099	NYSE	EPAC	Tue, Dec 7, 2004	24.05	24.35	23.48	23.50
1098	NYSE	EPAC	Mon, Dec 6, 2004	24.00	24.24	23.78	24.03
1097	NYSE	EPAC	Fri, Dec 3, 2004	24.30	24.41	23.92	23.95
1096	NYSE	EPAC	Thu, Dec 2, 2004	23.57	24.53	23.51	24.40
1095	NYSE	EPAC	Wed, Dec 1, 2004	23.50	24.09	23.50	23.52
1094	NYSE	EPAC	Tue, Nov 30, 2004	23.90	24.09	23.51	23.51
1093	NYSE	EPAC	Mon, Nov 29, 2004	23.52	24.11	23.10	23.95
1092	NYSE	EPAC	Fri, Nov 26, 2004	23.50	23.67	23.44	23.47
1091	NYSE	EPAC	Wed, Nov 24, 2004	23.28	23.67	23.11	23.45
1090	NYSE	EPAC	Tue, Nov 23, 2004	23.29	23.42	22.90	23.25
1089	NYSE	EPAC	Mon, Nov 22, 2004	23.42	23.75	23.00	23.29
1088	NYSE	EPAC	Fri, Nov 19, 2004	24.00	24.50	23.28	23.45
1087	NYSE	EPAC	Thu, Nov 18, 2004	22.59	22.60	22.08	22.38
1086	NYSE	EPAC	Wed, Nov 17, 2004	22.45	22.92	22.37	22.63
1085	NYSE	EPAC	Tue, Nov 16, 2004	22.35	22.44	21.90	22.43
1084	NYSE	EPAC	Mon, Nov 15, 2004	22.30	22.40	21.95	22.40
1083	NYSE	EPAC	Fri, Nov 12, 2004	21.96	22.35	21.49	22.35
1082	NYSE	EPAC	Thu, Nov 11, 2004	21.63	21.84	21.32	21.84
1081	NYSE	EPAC	Wed, Nov 10, 2004	21.61	21.94	21.44	21.68
1080	NYSE	EPAC	Tue, Nov 9, 2004	21.40	21.70	21.17	21.64
1079	NYSE	EPAC	Mon, Nov 8, 2004	21.57	21.70	20.90	21.38
1078	NYSE	EPAC	Fri, Nov 5, 2004	21.38	21.80	21.29	21.65
1077	NYSE	EPAC	Thu, Nov 4, 2004	20.75	21.40	20.33	21.38
1076	NYSE	EPAC	Wed, Nov 3, 2004	20.70	21.28	20.51	20.70
1075	NYSE	EPAC	Tue, Nov 2, 2004	20.51	21.01	20.26	20.58
1074	NYSE	EPAC	Mon, Nov 1, 2004	19.94	20.57	19.58	20.53
1073	NYSE	EPAC	Fri, Oct 29, 2004	19.60	19.96	19.59	19.84
1072	NYSE	EPAC	Thu, Oct 28, 2004	20.00	20.07	19.35	19.57
1071	NYSE	EPAC	Wed, Oct 27, 2004	19.91	20.19	19.90	20.02
1070	NYSE	EPAC	Tue, Oct 26, 2004	19.85	19.99	19.09	19.95
1069	NYSE	EPAC	Mon, Oct 25, 2004	19.53	19.91	19.43	19.82
1068	NYSE	EPAC	Fri, Oct 22, 2004	20.03	20.09	19.52	19.58
1067	NYSE	EPAC	Thu, Oct 21, 2004	20.03	20.30	19.62	20.09
1066	NYSE	EPAC	Wed, Oct 20, 2004	19.98	20.08	19.60	20.04
1065	NYSE	EPAC	Tue, Oct 19, 2004	19.95	20.30	19.92	20.01
1064	NYSE	EPAC	Mon, Oct 18, 2004	20.29	20.38	19.45	19.75
1063	NYSE	EPAC	Fri, Oct 15, 2004	20.06	20.54	20.06	20.41
1062	NYSE	EPAC	Thu, Oct 14, 2004	20.40	20.58	19.88	20.05
1061	NYSE	EPAC	Wed, Oct 13, 2004	21.06	21.18	20.30	20.42
1060	NYSE	EPAC	Tue, Oct 12, 2004	21.13	21.18	20.92	21.00
1059	NYSE	EPAC	Mon, Oct 11, 2004	20.75	21.24	20.75	21.13
1058	NYSE	EPAC	Fri, Oct 8, 2004	21.18	21.42	20.74	20.83
1057	NYSE	EPAC	Thu, Oct 7, 2004	21.73	21.73	21.15	21.22
1056	NYSE	EPAC	Wed, Oct 6, 2004	21.73	21.80	21.64	21.70
1055	NYSE	EPAC	Tue, Oct 5, 2004	22.43	22.55	21.46	21.71
1054	NYSE	EPAC	Mon, Oct 4, 2004	21.85	22.64	21.85	22.50
1053	NYSE	EPAC	Fri, Oct 1, 2004	20.65	22.00	20.58	21.83
1052	NYSE	EPAC	Thu, Sep 30, 2004	20.88	21.17	20.45	20.61
1051	NYSE	EPAC	Wed, Sep 29, 2004	19.94	20.56	19.93	20.25
1050	NYSE	EPAC	Tue, Sep 28, 2004	19.98	20.06	19.90	19.90
1049	NYSE	EPAC	Mon, Sep 27, 2004	20.01	20.11	19.78	19.93
1048	NYSE	EPAC	Fri, Sep 24, 2004	20.04	20.29	19.79	20.01
1047	NYSE	EPAC	Thu, Sep 23, 2004	20.10	20.15	19.90	19.98
1046	NYSE	EPAC	Wed, Sep 22, 2004	20.30	20.30	19.78	20.05
1045	NYSE	EPAC	Tue, Sep 21, 2004	20.28	20.55	20.12	20.34
1044	NYSE	EPAC	Mon, Sep 20, 2004	20.20	20.47	20.10	20.23
1043	NYSE	EPAC	Fri, Sep 17, 2004	20.29	20.31	20.12	20.20
1042	NYSE	EPAC	Thu, Sep 16, 2004	20.34	20.68	20.16	20.27
1041	NYSE	EPAC	Wed, Sep 15, 2004	20.35	20.35	20.10	20.30
1040	NYSE	EPAC	Tue, Sep 14, 2004	20.37	20.40	20.28	20.33
1039	NYSE	EPAC	Mon, Sep 13, 2004	20.14	20.35	20.05	20.34
1038	NYSE	EPAC	Fri, Sep 10, 2004	19.81	20.14	19.75	20.14
1037	NYSE	EPAC	Thu, Sep 9, 2004	19.58	19.86	19.52	19.85
1036	NYSE	EPAC	Wed, Sep 8, 2004	19.53	19.63	19.45	19.53
1035	NYSE	EPAC	Tue, Sep 7, 2004	19.40	19.60	19.35	19.60
1034	NYSE	EPAC	Fri, Sep 3, 2004	19.40	19.48	18.84	19.30
1033	NYSE	EPAC	Thu, Sep 2, 2004	19.18	19.40	19.03	19.38
1032	NYSE	EPAC	Wed, Sep 1, 2004	18.99	19.30	18.85	19.22
1031	NYSE	EPAC	Tue, Aug 31, 2004	18.98	19.08	18.71	18.92
1030	NYSE	EPAC	Mon, Aug 30, 2004	18.95	18.98	18.67	18.98
1029	NYSE	EPAC	Fri, Aug 27, 2004	18.83	19.12	18.74	19.00
1028	NYSE	EPAC	Thu, Aug 26, 2004	18.57	19.00	18.54	18.87
1027	NYSE	EPAC	Wed, Aug 25, 2004	18.28	18.68	18.12	18.57
1026	NYSE	EPAC	Tue, Aug 24, 2004	18.08	18.37	18.08	18.26
1025	NYSE	EPAC	Mon, Aug 23, 2004	17.91	18.08	17.68	18.00
1024	NYSE	EPAC	Fri, Aug 20, 2004	17.52	17.90	17.48	17.89
1023	NYSE	EPAC	Thu, Aug 19, 2004	18.06	18.06	17.37	17.42
1022	NYSE	EPAC	Wed, Aug 18, 2004	17.30	18.06	17.30	18.06
1021	NYSE	EPAC	Tue, Aug 17, 2004	17.24	17.58	17.18	17.25
1020	NYSE	EPAC	Mon, Aug 16, 2004	16.75	17.19	16.73	17.19
1019	NYSE	EPAC	Fri, Aug 13, 2004	16.33	16.68	16.31	16.50
1018	NYSE	EPAC	Thu, Aug 12, 2004	16.68	16.68	16.26	16.26
1017	NYSE	EPAC	Wed, Aug 11, 2004	16.73	17.10	16.31	16.81
1016	NYSE	EPAC	Tue, Aug 10, 2004	16.47	16.87	16.31	16.83
1015	NYSE	EPAC	Mon, Aug 9, 2004	16.95	16.95	16.30	16.37
1014	NYSE	EPAC	Fri, Aug 6, 2004	17.43	17.43	16.66	16.90
1013	NYSE	EPAC	Thu, Aug 5, 2004	18.28	18.28	17.35	17.43
1012	NYSE	EPAC	Wed, Aug 4, 2004	18.10	18.54	17.68	18.28
1011	NYSE	EPAC	Tue, Aug 3, 2004	18.43	18.43	18.14	18.28
1010	NYSE	EPAC	Mon, Aug 2, 2004	18.18	18.67	18.13	18.43
1009	NYSE	EPAC	Fri, Jul 30, 2004	18.16	18.68	18.00	18.23
1008	NYSE	EPAC	Thu, Jul 29, 2004	17.82	18.21	17.80	18.21
1007	NYSE	EPAC	Wed, Jul 28, 2004	18.15	18.15	17.46	17.82
1006	NYSE	EPAC	Tue, Jul 27, 2004	17.72	18.21	17.59	18.11
1005	NYSE	EPAC	Mon, Jul 26, 2004	18.14	18.17	17.50	17.64
1004	NYSE	EPAC	Fri, Jul 23, 2004	18.17	18.34	17.70	18.10
1003	NYSE	EPAC	Thu, Jul 22, 2004	18.53	18.53	18.05	18.17
1002	NYSE	EPAC	Wed, Jul 21, 2004	18.52	18.95	18.49	18.63
1001	NYSE	EPAC	Tue, Jul 20, 2004	18.73	18.73	18.33	18.47
1000	NYSE	EPAC	Mon, Jul 19, 2004	18.66	18.78	18.50	18.73
999	NYSE	EPAC	Fri, Jul 16, 2004	18.64	18.85	18.55	18.58
998	NYSE	EPAC	Thu, Jul 15, 2004	18.56	18.64	18.43	18.64
997	NYSE	EPAC	Wed, Jul 14, 2004	18.45	18.62	18.18	18.51
996	NYSE	EPAC	Tue, Jul 13, 2004	18.48	18.60	18.37	18.48
995	NYSE	EPAC	Mon, Jul 12, 2004	18.36	18.50	18.26	18.38
994	NYSE	EPAC	Fri, Jul 9, 2004	18.35	18.52	18.25	18.35
993	NYSE	EPAC	Thu, Jul 8, 2004	18.78	18.78	18.07	18.07
992	NYSE	EPAC	Wed, Jul 7, 2004	18.76	18.91	18.55	18.76
991	NYSE	EPAC	Tue, Jul 6, 2004	18.95	18.98	18.52	18.76
990	NYSE	EPAC	Fri, Jul 2, 2004	19.20	19.20	18.88	18.95
989	NYSE	EPAC	Thu, Jul 1, 2004	19.70	19.71	18.83	18.83
988	NYSE	EPAC	Wed, Jun 30, 2004	19.42	19.57	19.10	19.50
987	NYSE	EPAC	Tue, Jun 29, 2004	19.00	19.44	19.00	19.44
986	NYSE	EPAC	Mon, Jun 28, 2004	19.23	19.54	18.75	18.98
985	NYSE	EPAC	Fri, Jun 25, 2004	19.32	19.72	19.16	19.18
984	NYSE	EPAC	Thu, Jun 24, 2004	19.50	19.55	19.11	19.22
983	NYSE	EPAC	Wed, Jun 23, 2004	19.46	19.58	19.14	19.50
982	NYSE	EPAC	Tue, Jun 22, 2004	19.34	19.57	19.10	19.40
981	NYSE	EPAC	Mon, Jun 21, 2004	19.20	19.78	19.05	19.27
980	NYSE	EPAC	Fri, Jun 18, 2004	19.00	19.38	18.97	19.13
979	NYSE	EPAC	Thu, Jun 17, 2004	20.00	20.08	18.20	18.78
978	NYSE	EPAC	Wed, Jun 16, 2004	18.97	19.39	18.55	19.30
977	NYSE	EPAC	Tue, Jun 15, 2004	18.03	19.05	18.03	18.82
976	NYSE	EPAC	Mon, Jun 14, 2004	18.06	18.15	17.74	17.85
975	NYSE	EPAC	Thu, Jun 10, 2004	17.73	18.05	17.68	18.05
974	NYSE	EPAC	Wed, Jun 9, 2004	17.80	17.92	17.51	17.77
973	NYSE	EPAC	Tue, Jun 8, 2004	17.63	17.90	17.53	17.86
972	NYSE	EPAC	Mon, Jun 7, 2004	17.00	17.86	16.91	17.70
971	NYSE	EPAC	Fri, Jun 4, 2004	17.25	17.25	16.88	16.98
970	NYSE	EPAC	Thu, Jun 3, 2004	17.45	17.54	17.10	17.20
969	NYSE	EPAC	Wed, Jun 2, 2004	17.43	17.55	17.20	17.55
968	NYSE	EPAC	Tue, Jun 1, 2004	17.23	17.35	16.86	17.33
967	NYSE	EPAC	Fri, May 28, 2004	17.35	17.40	17.08	17.12
966	NYSE	EPAC	Thu, May 27, 2004	17.13	17.80	17.06	17.40
965	NYSE	EPAC	Wed, May 26, 2004	17.50	17.51	16.97	17.18
964	NYSE	EPAC	Tue, May 25, 2004	17.11	17.63	17.03	17.49
963	NYSE	EPAC	Mon, May 24, 2004	17.15	17.38	16.98	17.09
962	NYSE	EPAC	Fri, May 21, 2004	16.75	17.10	16.57	17.03
961	NYSE	EPAC	Thu, May 20, 2004	16.78	17.14	16.23	16.82
960	NYSE	EPAC	Wed, May 19, 2004	17.18	17.56	16.68	16.73
959	NYSE	EPAC	Tue, May 18, 2004	16.63	17.13	16.60	17.08
958	NYSE	EPAC	Mon, May 17, 2004	16.93	16.93	16.30	16.50
957	NYSE	EPAC	Fri, May 14, 2004	16.93	17.29	16.85	17.05
956	NYSE	EPAC	Thu, May 13, 2004	16.86	17.00	16.64	16.83
955	NYSE	EPAC	Wed, May 12, 2004	16.73	16.86	16.37	16.85
954	NYSE	EPAC	Tue, May 11, 2004	16.52	16.87	16.50	16.80
953	NYSE	EPAC	Mon, May 10, 2004	16.70	17.00	16.09	16.52
952	NYSE	EPAC	Fri, May 7, 2004	16.94	17.08	16.90	17.00
951	NYSE	EPAC	Thu, May 6, 2004	17.00	17.13	16.71	17.06
950	NYSE	EPAC	Wed, May 5, 2004	17.03	17.22	16.90	17.06
949	NYSE	EPAC	Tue, May 4, 2004	17.10	17.15	16.90	16.99
948	NYSE	EPAC	Mon, May 3, 2004	17.05	17.15	16.96	17.03
947	NYSE	EPAC	Fri, Apr 30, 2004	17.07	17.21	16.90	17.09
946	NYSE	EPAC	Thu, Apr 29, 2004	17.29	17.34	16.90	17.10
945	NYSE	EPAC	Wed, Apr 28, 2004	17.58	17.83	17.20	17.29
944	NYSE	EPAC	Tue, Apr 27, 2004	17.85	18.05	17.58	17.58
943	NYSE	EPAC	Mon, Apr 26, 2004	18.43	18.46	17.84	17.93
942	NYSE	EPAC	Fri, Apr 23, 2004	18.54	18.57	18.28	18.48
941	NYSE	EPAC	Thu, Apr 22, 2004	18.51	18.60	18.32	18.53
940	NYSE	EPAC	Wed, Apr 21, 2004	18.43	18.57	18.27	18.48
939	NYSE	EPAC	Tue, Apr 20, 2004	18.65	19.00	18.39	18.39
938	NYSE	EPAC	Mon, Apr 19, 2004	19.17	19.17	18.54	18.60
937	NYSE	EPAC	Fri, Apr 16, 2004	18.62	19.20	18.62	19.13
936	NYSE	EPAC	Thu, Apr 15, 2004	18.70	18.96	18.53	18.53
935	NYSE	EPAC	Wed, Apr 14, 2004	19.00	19.13	18.59	18.75
934	NYSE	EPAC	Tue, Apr 13, 2004	19.48	19.49	18.73	18.98
933	NYSE	EPAC	Mon, Apr 12, 2004	19.61	19.65	19.45	19.46
932	NYSE	EPAC	Thu, Apr 8, 2004	19.95	20.00	19.46	19.58
931	NYSE	EPAC	Wed, Apr 7, 2004	19.99	20.00	19.63	19.77
930	NYSE	EPAC	Tue, Apr 6, 2004	20.00	20.05	19.94	19.98
929	NYSE	EPAC	Mon, Apr 5, 2004	20.00	20.30	19.99	20.09
928	NYSE	EPAC	Fri, Apr 2, 2004	20.00	20.28	19.93	20.00
927	NYSE	EPAC	Thu, Apr 1, 2004	19.66	20.00	19.66	19.97
926	NYSE	EPAC	Wed, Mar 31, 2004	19.88	19.90	19.52	19.62
925	NYSE	EPAC	Tue, Mar 30, 2004	19.38	19.98	19.38	19.91
924	NYSE	EPAC	Mon, Mar 29, 2004	19.36	19.72	19.21	19.38
923	NYSE	EPAC	Fri, Mar 26, 2004	19.22	19.42	19.21	19.31
922	NYSE	EPAC	Thu, Mar 25, 2004	18.86	19.31	18.80	19.22
921	NYSE	EPAC	Wed, Mar 24, 2004	18.88	19.16	18.70	18.73
920	NYSE	EPAC	Tue, Mar 23, 2004	19.10	19.25	18.88	18.98
919	NYSE	EPAC	Mon, Mar 22, 2004	19.85	19.85	18.58	19.00
918	NYSE	EPAC	Fri, Mar 19, 2004	20.05	20.30	19.83	19.85
917	NYSE	EPAC	Thu, Mar 18, 2004	20.30	20.33	19.45	19.97
916	NYSE	EPAC	Wed, Mar 17, 2004	20.75	21.18	20.20	20.25
915	NYSE	EPAC	Tue, Mar 16, 2004	19.53	19.66	19.25	19.62
914	NYSE	EPAC	Mon, Mar 15, 2004	19.89	19.89	19.34	19.45
913	NYSE	EPAC	Fri, Mar 12, 2004	19.16	19.98	19.10	19.88
912	NYSE	EPAC	Thu, Mar 11, 2004	19.59	19.59	19.07	19.11
911	NYSE	EPAC	Wed, Mar 10, 2004	20.10	20.34	19.58	19.59
910	NYSE	EPAC	Tue, Mar 9, 2004	20.60	20.65	20.04	20.05
909	NYSE	EPAC	Mon, Mar 8, 2004	20.77	20.98	20.50	20.58
908	NYSE	EPAC	Fri, Mar 5, 2004	20.40	20.90	20.40	20.76
907	NYSE	EPAC	Thu, Mar 4, 2004	20.33	20.55	20.19	20.51
906	NYSE	EPAC	Wed, Mar 3, 2004	20.35	20.35	20.25	20.32
905	NYSE	EPAC	Tue, Mar 2, 2004	20.33	20.59	20.25	20.38
904	NYSE	EPAC	Mon, Mar 1, 2004	20.05	20.20	19.90	20.20
903	NYSE	EPAC	Fri, Feb 27, 2004	20.20	20.20	19.96	19.96
902	NYSE	EPAC	Thu, Feb 26, 2004	20.19	20.38	20.18	20.21
901	NYSE	EPAC	Wed, Feb 25, 2004	19.82	20.34	19.82	20.20
900	NYSE	EPAC	Tue, Feb 24, 2004	20.04	20.15	19.55	19.81
899	NYSE	EPAC	Mon, Feb 23, 2004	20.80	20.80	19.99	19.99
898	NYSE	EPAC	Fri, Feb 20, 2004	20.70	20.85	20.41	20.55
897	NYSE	EPAC	Thu, Feb 19, 2004	21.03	21.23	20.60	20.60
896	NYSE	EPAC	Wed, Feb 18, 2004	21.24	21.24	20.88	20.95
895	NYSE	EPAC	Tue, Feb 17, 2004	19.88	21.55	19.87	21.24
894	NYSE	EPAC	Fri, Feb 13, 2004	19.93	20.08	19.68	19.69
893	NYSE	EPAC	Thu, Feb 12, 2004	18.95	19.95	18.88	19.81
892	NYSE	EPAC	Wed, Feb 11, 2004	18.75	19.00	18.65	18.99
891	NYSE	EPAC	Tue, Feb 10, 2004	18.55	18.90	18.38	18.75
890	NYSE	EPAC	Mon, Feb 9, 2004	18.54	18.63	18.39	18.55
889	NYSE	EPAC	Fri, Feb 6, 2004	17.86	18.52	17.80	18.51
888	NYSE	EPAC	Thu, Feb 5, 2004	17.65	17.97	17.63	17.88
887	NYSE	EPAC	Wed, Feb 4, 2004	18.23	18.23	17.61	17.65
886	NYSE	EPAC	Tue, Feb 3, 2004	18.41	18.53	18.20	18.28
885	NYSE	EPAC	Mon, Feb 2, 2004	18.17	18.41	17.95	18.36
884	NYSE	EPAC	Fri, Jan 30, 2004	18.41	18.45	17.95	18.17
883	NYSE	EPAC	Thu, Jan 29, 2004	18.48	18.50	18.05	18.41
882	NYSE	EPAC	Wed, Jan 28, 2004	19.28	19.30	18.43	18.45
881	NYSE	EPAC	Tue, Jan 27, 2004	19.21	19.53	19.21	19.28
880	NYSE	EPAC	Mon, Jan 26, 2004	19.08	19.14	18.90	19.14
879	NYSE	EPAC	Fri, Jan 23, 2004	19.06	19.15	18.93	19.05
878	NYSE	EPAC	Thu, Jan 22, 2004	18.98	19.07	18.80	19.01
877	NYSE	EPAC	Wed, Jan 21, 2004	18.75	19.13	18.71	18.93
876	NYSE	EPAC	Tue, Jan 20, 2004	18.75	18.77	18.52	18.75
875	NYSE	EPAC	Fri, Jan 16, 2004	18.93	18.98	18.70	18.75
874	NYSE	EPAC	Thu, Jan 15, 2004	18.95	18.95	18.78	18.88
873	NYSE	EPAC	Wed, Jan 14, 2004	18.78	18.99	18.78	18.97
872	NYSE	EPAC	Tue, Jan 13, 2004	18.58	18.78	18.50	18.73
871	NYSE	EPAC	Mon, Jan 12, 2004	18.95	18.97	18.44	18.50
870	NYSE	EPAC	Fri, Jan 9, 2004	18.85	19.03	18.85	19.00
869	NYSE	EPAC	Thu, Jan 8, 2004	19.11	19.19	19.05	19.18
868	NYSE	EPAC	Wed, Jan 7, 2004	19.01	19.08	18.93	19.06
867	NYSE	EPAC	Tue, Jan 6, 2004	18.98	19.05	18.85	19.00
866	NYSE	EPAC	Mon, Jan 5, 2004	19.11	19.13	18.82	18.98
865	NYSE	EPAC	Fri, Jan 2, 2004	18.70	18.78	18.51	18.64
864	NYSE	EPAC	Wed, Dec 31, 2003	18.28	18.37	18.03	18.10
863	NYSE	EPAC	Tue, Dec 30, 2003	18.43	18.57	18.15	18.17
862	NYSE	EPAC	Mon, Dec 29, 2003	17.83	18.44	17.83	18.40
861	NYSE	EPAC	Fri, Dec 26, 2003	17.70	17.78	17.70	17.78
860	NYSE	EPAC	Wed, Dec 24, 2003	17.88	17.88	17.76	17.76
859	NYSE	EPAC	Tue, Dec 23, 2003	17.38	17.89	17.33	17.89
858	NYSE	EPAC	Mon, Dec 22, 2003	17.40	17.45	17.26	17.40
857	NYSE	EPAC	Fri, Dec 19, 2003	16.88	17.55	16.84	17.45
856	NYSE	EPAC	Thu, Dec 18, 2003	16.00	17.10	15.94	16.89
855	NYSE	EPAC	Wed, Dec 17, 2003	15.40	16.10	15.31	16.05
854	NYSE	EPAC	Tue, Dec 16, 2003	15.93	16.00	15.82	15.98
853	NYSE	EPAC	Mon, Dec 15, 2003	16.05	16.14	15.93	15.93
852	NYSE	EPAC	Fri, Dec 12, 2003	15.74	15.90	15.56	15.75
851	NYSE	EPAC	Thu, Dec 11, 2003	15.49	15.75	15.39	15.75
850	NYSE	EPAC	Wed, Dec 10, 2003	15.83	15.83	15.43	15.49
849	NYSE	EPAC	Tue, Dec 9, 2003	15.83	15.83	15.59	15.65
848	NYSE	EPAC	Mon, Dec 8, 2003	15.57	15.87	15.53	15.86
847	NYSE	EPAC	Fri, Dec 5, 2003	15.88	15.93	15.56	15.57
846	NYSE	EPAC	Thu, Dec 4, 2003	16.03	16.04	15.70	15.93
845	NYSE	EPAC	Wed, Dec 3, 2003	16.04	16.14	16.03	16.04
844	NYSE	EPAC	Tue, Dec 2, 2003	15.76	16.20	15.65	16.06
843	NYSE	EPAC	Mon, Dec 1, 2003	15.55	15.75	15.50	15.71
842	NYSE	EPAC	Fri, Nov 28, 2003	15.52	15.66	15.52	15.53
841	NYSE	EPAC	Wed, Nov 26, 2003	15.80	15.85	15.48	15.53
840	NYSE	EPAC	Tue, Nov 25, 2003	15.51	16.04	15.51	15.84
839	NYSE	EPAC	Mon, Nov 24, 2003	15.18	15.55	15.16	15.51
838	NYSE	EPAC	Fri, Nov 21, 2003	14.71	15.18	14.71	15.10
837	NYSE	EPAC	Thu, Nov 20, 2003	14.33	14.81	14.30	14.72
836	NYSE	EPAC	Wed, Nov 19, 2003	14.31	14.37	14.19	14.33
835	NYSE	EPAC	Tue, Nov 18, 2003	14.43	14.58	14.23	14.26
834	NYSE	EPAC	Mon, Nov 17, 2003	14.63	14.63	13.98	14.30
833	NYSE	EPAC	Fri, Nov 14, 2003	14.85	14.97	14.50	14.62
832	NYSE	EPAC	Thu, Nov 13, 2003	14.69	14.92	14.67	14.86
831	NYSE	EPAC	Wed, Nov 12, 2003	14.43	14.61	14.40	14.57
830	NYSE	EPAC	Tue, Nov 11, 2003	14.45	14.50	14.05	14.32
829	NYSE	EPAC	Mon, Nov 10, 2003	14.94	14.96	14.32	14.50
828	NYSE	EPAC	Fri, Nov 7, 2003	15.13	15.15	14.90	14.94
827	NYSE	EPAC	Thu, Nov 6, 2003	15.04	15.10	14.95	15.10
826	NYSE	EPAC	Wed, Nov 5, 2003	14.85	15.05	14.70	15.03
825	NYSE	EPAC	Tue, Nov 4, 2003	16.51	16.51	14.71	14.78
824	NYSE	EPAC	Mon, Nov 3, 2003	16.20	16.55	16.20	16.50
823	NYSE	EPAC	Fri, Oct 31, 2003	16.24	16.35	16.06	16.12
822	NYSE	EPAC	Thu, Oct 30, 2003	15.70	16.28	15.62	16.19
821	NYSE	EPAC	Wed, Oct 29, 2003	15.61	15.84	15.57	15.68
820	NYSE	EPAC	Tue, Oct 28, 2003	15.59	15.69	15.32	15.64
819	NYSE	EPAC	Mon, Oct 27, 2003	15.20	15.57	15.20	15.55
818	NYSE	EPAC	Fri, Oct 24, 2003	15.68	15.68	14.96	15.15
817	NYSE	EPAC	Thu, Oct 23, 2003	15.40	16.05	15.40	15.81
816	NYSE	EPAC	Wed, Oct 22, 2003	15.90	15.90	15.33	15.35
815	NYSE	EPAC	Tue, Oct 21, 2003	15.98	16.01	15.80	15.90
814	NYSE	EPAC	Mon, Oct 20, 2003	15.48	16.00	15.47	15.99
813	NYSE	EPAC	Fri, Oct 17, 2003	15.85	15.87	15.25	15.44
812	NYSE	EPAC	Thu, Oct 16, 2003	15.82	15.90	15.80	15.84
811	NYSE	EPAC	Wed, Oct 15, 2003	15.94	16.05	15.78	15.82
810	NYSE	EPAC	Tue, Oct 14, 2003	15.63	15.96	15.53	15.88
809	NYSE	EPAC	Mon, Oct 13, 2003	15.54	15.74	15.44	15.63
808	NYSE	EPAC	Fri, Oct 10, 2003	16.02	16.03	15.50	15.50
807	NYSE	EPAC	Thu, Oct 9, 2003	15.69	16.30	15.69	16.08
806	NYSE	EPAC	Wed, Oct 8, 2003	15.94	16.23	15.56	15.64
805	NYSE	EPAC	Tue, Oct 7, 2003	16.08	16.71	16.08	16.58
804	NYSE	EPAC	Mon, Oct 6, 2003	15.74	16.08	15.60	16.08
803	NYSE	EPAC	Fri, Oct 3, 2003	15.58	16.11	15.39	15.70
802	NYSE	EPAC	Thu, Oct 2, 2003	15.15	15.51	14.80	15.47
801	NYSE	EPAC	Wed, Oct 1, 2003	14.29	15.25	14.29	15.15
800	NYSE	EPAC	Tue, Sep 30, 2003	14.30	14.35	13.95	14.04
799	NYSE	EPAC	Mon, Sep 29, 2003	14.07	14.24	13.98	14.24
798	NYSE	EPAC	Fri, Sep 26, 2003	14.01	14.12	13.98	14.06
797	NYSE	EPAC	Thu, Sep 25, 2003	14.04	14.05	13.95	14.01
796	NYSE	EPAC	Wed, Sep 24, 2003	14.31	14.31	14.04	14.04
795	NYSE	EPAC	Tue, Sep 23, 2003	14.40	14.40	14.25	14.31
794	NYSE	EPAC	Mon, Sep 22, 2003	14.47	14.49	14.37	14.38
793	NYSE	EPAC	Fri, Sep 19, 2003	14.36	14.70	14.36	14.54
792	NYSE	EPAC	Thu, Sep 18, 2003	14.08	14.35	14.06	14.35
791	NYSE	EPAC	Wed, Sep 17, 2003	14.06	14.16	14.03	14.10
790	NYSE	EPAC	Tue, Sep 16, 2003	14.22	14.24	13.96	14.06
789	NYSE	EPAC	Mon, Sep 15, 2003	14.06	14.41	14.06	14.20
788	NYSE	EPAC	Fri, Sep 12, 2003	14.00	14.16	13.92	14.05
787	NYSE	EPAC	Thu, Sep 11, 2003	13.92	14.09	13.88	14.00
786	NYSE	EPAC	Wed, Sep 10, 2003	13.96	13.97	13.85	13.92
785	NYSE	EPAC	Tue, Sep 9, 2003	13.98	14.18	13.85	13.99
784	NYSE	EPAC	Mon, Sep 8, 2003	13.59	14.06	13.55	14.00
783	NYSE	EPAC	Fri, Sep 5, 2003	13.86	13.87	13.50	13.58
782	NYSE	EPAC	Thu, Sep 4, 2003	13.49	13.91	13.34	13.90
781	NYSE	EPAC	Wed, Sep 3, 2003	13.45	13.58	13.43	13.50
780	NYSE	EPAC	Tue, Sep 2, 2003	12.88	13.50	12.88	13.45
779	NYSE	EPAC	Fri, Aug 29, 2003	12.59	12.94	12.59	12.87
778	NYSE	EPAC	Thu, Aug 28, 2003	12.69	12.69	12.48	12.59
777	NYSE	EPAC	Wed, Aug 27, 2003	12.74	12.75	12.69	12.69
776	NYSE	EPAC	Tue, Aug 26, 2003	12.74	12.75	12.56	12.73
775	NYSE	EPAC	Mon, Aug 25, 2003	12.71	12.76	12.64	12.76
774	NYSE	EPAC	Fri, Aug 22, 2003	13.06	13.16	12.75	12.75
773	NYSE	EPAC	Thu, Aug 21, 2003	12.95	13.04	12.88	13.02
772	NYSE	EPAC	Wed, Aug 20, 2003	13.23	13.23	12.93	12.94
771	NYSE	EPAC	Tue, Aug 19, 2003	13.29	13.41	13.15	13.23
770	NYSE	EPAC	Mon, Aug 18, 2003	12.91	13.29	12.88	13.29
769	NYSE	EPAC	Fri, Aug 15, 2003	12.88	13.03	12.88	12.90
768	NYSE	EPAC	Thu, Aug 14, 2003	12.63	12.95	12.56	12.88
767	NYSE	EPAC	Wed, Aug 13, 2003	12.63	12.85	12.56	12.63
766	NYSE	EPAC	Tue, Aug 12, 2003	12.40	12.69	12.40	12.63
765	NYSE	EPAC	Mon, Aug 11, 2003	12.08	12.41	12.08	12.39
764	NYSE	EPAC	Fri, Aug 8, 2003	12.13	12.19	12.04	12.06
763	NYSE	EPAC	Thu, Aug 7, 2003	12.05	12.16	11.86	12.12
762	NYSE	EPAC	Wed, Aug 6, 2003	12.20	12.20	12.05	12.06
761	NYSE	EPAC	Tue, Aug 5, 2003	12.07	12.44	12.06	12.21
760	NYSE	EPAC	Mon, Aug 4, 2003	12.20	12.20	11.99	12.08
759	NYSE	EPAC	Fri, Aug 1, 2003	12.19	12.29	12.06	12.23
758	NYSE	EPAC	Thu, Jul 31, 2003	12.00	12.26	11.99	12.18
757	NYSE	EPAC	Wed, Jul 30, 2003	12.10	12.10	11.97	12.02
756	NYSE	EPAC	Tue, Jul 29, 2003	12.12	12.15	11.97	12.10
755	NYSE	EPAC	Mon, Jul 28, 2003	12.13	12.29	12.08	12.09
754	NYSE	EPAC	Fri, Jul 25, 2003	11.59	12.15	11.59	12.14
753	NYSE	EPAC	Thu, Jul 24, 2003	11.71	11.73	11.56	11.61
752	NYSE	EPAC	Wed, Jul 23, 2003	11.88	11.88	11.59	11.70
751	NYSE	EPAC	Tue, Jul 22, 2003	11.81	11.90	11.75	11.85
750	NYSE	EPAC	Mon, Jul 21, 2003	12.03	12.03	11.76	11.80
749	NYSE	EPAC	Fri, Jul 18, 2003	11.88	12.05	11.80	11.99
748	NYSE	EPAC	Thu, Jul 17, 2003	12.13	12.13	11.86	11.88
747	NYSE	EPAC	Wed, Jul 16, 2003	12.20	12.29	12.13	12.15
746	NYSE	EPAC	Tue, Jul 15, 2003	12.21	12.22	12.11	12.20
745	NYSE	EPAC	Mon, Jul 14, 2003	12.46	12.51	12.23	12.28
744	NYSE	EPAC	Fri, Jul 11, 2003	12.36	12.58	12.36	12.43
743	NYSE	EPAC	Thu, Jul 10, 2003	12.34	12.42	12.28	12.36
742	NYSE	EPAC	Wed, Jul 9, 2003	12.33	12.48	12.21	12.44
741	NYSE	EPAC	Tue, Jul 8, 2003	12.07	12.35	12.07	12.30
740	NYSE	EPAC	Mon, Jul 7, 2003	12.00	12.11	12.00	12.08
739	NYSE	EPAC	Thu, Jul 3, 2003	12.09	12.15	11.98	11.98
738	NYSE	EPAC	Wed, Jul 2, 2003	11.82	12.10	11.81	12.10
737	NYSE	EPAC	Tue, Jul 1, 2003	11.83	11.84	11.49	11.82
736	NYSE	EPAC	Mon, Jun 30, 2003	11.98	12.00	11.83	11.83
735	NYSE	EPAC	Fri, Jun 27, 2003	11.98	12.18	11.90	11.95
734	NYSE	EPAC	Thu, Jun 26, 2003	11.74	12.09	11.63	12.00
733	NYSE	EPAC	Wed, Jun 25, 2003	11.59	11.80	11.57	11.75
732	NYSE	EPAC	Tue, Jun 24, 2003	11.61	11.63	11.39	11.56
731	NYSE	EPAC	Mon, Jun 23, 2003	11.97	11.97	11.66	11.68
730	NYSE	EPAC	Fri, Jun 20, 2003	11.74	12.25	11.74	12.00
729	NYSE	EPAC	Thu, Jun 19, 2003	11.66	11.88	11.66	11.71
728	NYSE	EPAC	Wed, Jun 18, 2003	11.25	11.90	11.10	11.67
727	NYSE	EPAC	Tue, Jun 17, 2003	11.29	11.33	11.00	11.06
726	NYSE	EPAC	Mon, Jun 16, 2003	10.64	11.31	10.64	11.30
725	NYSE	EPAC	Fri, Jun 13, 2003	10.62	10.75	10.50	10.66
724	NYSE	EPAC	Thu, Jun 12, 2003	10.46	10.80	10.45	10.75
723	NYSE	EPAC	Wed, Jun 11, 2003	10.63	10.63	10.38	10.40
722	NYSE	EPAC	Tue, Jun 10, 2003	10.80	11.05	10.64	10.98
721	NYSE	EPAC	Mon, Jun 9, 2003	10.95	10.95	10.75	10.79
720	NYSE	EPAC	Fri, Jun 6, 2003	11.18	11.19	10.95	10.96
719	NYSE	EPAC	Thu, Jun 5, 2003	11.01	11.15	10.96	11.15
718	NYSE	EPAC	Wed, Jun 4, 2003	10.79	11.04	10.79	11.03
717	NYSE	EPAC	Tue, Jun 3, 2003	10.88	10.90	10.73	10.78
716	NYSE	EPAC	Mon, Jun 2, 2003	10.82	11.00	10.82	10.88
715	NYSE	EPAC	Fri, May 30, 2003	10.41	10.82	10.41	10.82
714	NYSE	EPAC	Thu, May 29, 2003	10.45	10.48	10.29	10.38
713	NYSE	EPAC	Wed, May 28, 2003	10.30	10.50	10.25	10.45
712	NYSE	EPAC	Tue, May 27, 2003	10.06	10.30	10.03	10.30
711	NYSE	EPAC	Fri, May 23, 2003	10.00	10.06	9.95	10.06
710	NYSE	EPAC	Thu, May 22, 2003	10.00	10.05	9.98	10.02
709	NYSE	EPAC	Wed, May 21, 2003	10.00	10.08	10.00	10.00
708	NYSE	EPAC	Tue, May 20, 2003	10.02	10.10	10.00	10.00
707	NYSE	EPAC	Mon, May 19, 2003	9.97	10.07	9.97	10.01
706	NYSE	EPAC	Fri, May 16, 2003	10.26	10.28	9.93	10.00
705	NYSE	EPAC	Thu, May 15, 2003	10.17	10.30	10.14	10.30
704	NYSE	EPAC	Wed, May 14, 2003	10.13	10.21	9.96	10.17
703	NYSE	EPAC	Tue, May 13, 2003	10.48	10.49	10.13	10.13
702	NYSE	EPAC	Mon, May 12, 2003	10.46	10.66	10.43	10.50
701	NYSE	EPAC	Fri, May 9, 2003	10.18	10.47	10.18	10.47
700	NYSE	EPAC	Thu, May 8, 2003	10.20	10.24	10.12	10.16
699	NYSE	EPAC	Wed, May 7, 2003	10.24	10.26	10.11	10.22
698	NYSE	EPAC	Tue, May 6, 2003	10.00	10.25	9.94	10.24
697	NYSE	EPAC	Mon, May 5, 2003	9.89	10.03	9.89	10.00
696	NYSE	EPAC	Fri, May 2, 2003	9.60	9.99	9.60	9.89
695	NYSE	EPAC	Thu, May 1, 2003	9.26	9.60	9.23	9.60
694	NYSE	EPAC	Wed, Apr 30, 2003	9.23	9.36	9.22	9.28
693	NYSE	EPAC	Tue, Apr 29, 2003	9.00	9.27	9.00	9.25
692	NYSE	EPAC	Mon, Apr 28, 2003	8.80	9.05	8.80	9.02
691	NYSE	EPAC	Fri, Apr 25, 2003	8.81	8.93	8.74	8.78
690	NYSE	EPAC	Thu, Apr 24, 2003	8.76	8.82	8.74	8.79
689	NYSE	EPAC	Wed, Apr 23, 2003	8.78	8.87	8.74	8.78
688	NYSE	EPAC	Tue, Apr 22, 2003	8.66	8.80	8.65	8.76
687	NYSE	EPAC	Mon, Apr 21, 2003	8.54	8.75	8.53	8.68
686	NYSE	EPAC	Thu, Apr 17, 2003	8.37	8.61	8.37	8.55
685	NYSE	EPAC	Wed, Apr 16, 2003	8.58	8.58	8.30	8.36
684	NYSE	EPAC	Tue, Apr 15, 2003	8.49	8.58	8.39	8.58
683	NYSE	EPAC	Mon, Apr 14, 2003	8.43	8.55	8.28	8.49
682	NYSE	EPAC	Fri, Apr 11, 2003	8.80	8.85	8.39	8.43
681	NYSE	EPAC	Thu, Apr 10, 2003	8.63	8.86	8.63	8.85
680	NYSE	EPAC	Wed, Apr 9, 2003	8.70	8.76	8.58	8.63
679	NYSE	EPAC	Tue, Apr 8, 2003	8.93	8.93	8.68	8.70
678	NYSE	EPAC	Mon, Apr 7, 2003	8.86	9.10	8.76	8.95
677	NYSE	EPAC	Fri, Apr 4, 2003	8.79	9.12	8.70	8.78
676	NYSE	EPAC	Thu, Apr 3, 2003	9.07	9.18	8.69	8.76
675	NYSE	EPAC	Wed, Apr 2, 2003	8.77	9.01	8.68	9.01
674	NYSE	EPAC	Tue, Apr 1, 2003	8.79	8.79	8.42	8.71
673	NYSE	EPAC	Mon, Mar 31, 2003	8.71	8.79	8.51	8.79
672	NYSE	EPAC	Fri, Mar 28, 2003	8.75	8.96	8.58	8.75
671	NYSE	EPAC	Thu, Mar 27, 2003	9.04	9.04	8.70	8.81
670	NYSE	EPAC	Wed, Mar 26, 2003	9.19	9.19	9.04	9.06
669	NYSE	EPAC	Tue, Mar 25, 2003	9.19	9.22	8.86	9.19
668	NYSE	EPAC	Mon, Mar 24, 2003	9.27	9.36	8.96	9.19
667	NYSE	EPAC	Fri, Mar 21, 2003	9.52	9.58	9.21	9.27
666	NYSE	EPAC	Thu, Mar 20, 2003	8.50	9.54	8.50	9.51
665	NYSE	EPAC	Wed, Mar 19, 2003	9.50	9.65	8.31	8.50
664	NYSE	EPAC	Tue, Mar 18, 2003	9.80	10.00	9.79	9.95
663	NYSE	EPAC	Mon, Mar 17, 2003	9.30	9.81	9.30	9.79
662	NYSE	EPAC	Fri, Mar 14, 2003	8.98	9.40	8.91	9.32
661	NYSE	EPAC	Thu, Mar 13, 2003	8.45	8.96	8.44	8.96
660	NYSE	EPAC	Wed, Mar 12, 2003	8.60	8.60	8.13	8.36
659	NYSE	EPAC	Tue, Mar 11, 2003	8.62	8.79	8.56	8.63
658	NYSE	EPAC	Mon, Mar 10, 2003	8.74	8.82	8.64	8.64
657	NYSE	EPAC	Fri, Mar 7, 2003	8.78	9.00	8.71	8.76
656	NYSE	EPAC	Thu, Mar 6, 2003	8.83	8.94	8.81	8.81
655	NYSE	EPAC	Wed, Mar 5, 2003	8.97	8.99	8.78	8.84
654	NYSE	EPAC	Tue, Mar 4, 2003	9.11	9.22	8.97	8.97
653	NYSE	EPAC	Mon, Mar 3, 2003	9.25	9.30	9.06	9.12
652	NYSE	EPAC	Fri, Feb 28, 2003	9.10	9.41	9.04	9.25
651	NYSE	EPAC	Thu, Feb 27, 2003	9.04	9.29	9.04	9.10
650	NYSE	EPAC	Wed, Feb 26, 2003	8.76	9.10	8.74	9.06
649	NYSE	EPAC	Tue, Feb 25, 2003	8.65	8.81	8.56	8.77
648	NYSE	EPAC	Mon, Feb 24, 2003	8.73	8.73	8.45	8.64
647	NYSE	EPAC	Fri, Feb 21, 2003	8.50	8.81	8.39	8.74
646	NYSE	EPAC	Thu, Feb 20, 2003	8.67	8.71	8.47	8.50
645	NYSE	EPAC	Wed, Feb 19, 2003	9.18	9.18	8.59	8.67
644	NYSE	EPAC	Tue, Feb 18, 2003	8.81	9.26	8.81	9.19
643	NYSE	EPAC	Fri, Feb 14, 2003	8.76	8.81	8.70	8.80
642	NYSE	EPAC	Thu, Feb 13, 2003	8.83	8.83	8.67	8.76
641	NYSE	EPAC	Wed, Feb 12, 2003	8.89	8.98	8.74	8.83
640	NYSE	EPAC	Tue, Feb 11, 2003	8.95	8.99	8.85	8.91
639	NYSE	EPAC	Mon, Feb 10, 2003	8.93	8.98	8.87	8.93
638	NYSE	EPAC	Fri, Feb 7, 2003	9.30	9.31	8.80	8.94
637	NYSE	EPAC	Thu, Feb 6, 2003	9.57	9.57	9.13	9.28
636	NYSE	EPAC	Wed, Feb 5, 2003	10.00	10.00	9.45	9.58
635	NYSE	EPAC	Tue, Feb 4, 2003	10.04	10.04	9.93	9.99
634	NYSE	EPAC	Mon, Feb 3, 2003	10.06	10.13	9.86	10.06
633	NYSE	EPAC	Fri, Jan 31, 2003	9.99	10.05	9.98	10.05
632	NYSE	EPAC	Thu, Jan 30, 2003	10.04	10.04	9.94	9.99
631	NYSE	EPAC	Wed, Jan 29, 2003	10.05	10.08	9.96	10.03
630	NYSE	EPAC	Tue, Jan 28, 2003	10.02	10.11	9.94	10.06
629	NYSE	EPAC	Mon, Jan 27, 2003	10.13	10.13	9.95	10.00
628	NYSE	EPAC	Fri, Jan 24, 2003	10.36	10.36	10.06	10.13
627	NYSE	EPAC	Thu, Jan 23, 2003	10.51	10.55	10.30	10.36
626	NYSE	EPAC	Wed, Jan 22, 2003	10.80	10.80	10.30	10.49
625	NYSE	EPAC	Tue, Jan 21, 2003	11.19	11.24	10.70	10.80
624	NYSE	EPAC	Fri, Jan 17, 2003	11.62	11.63	11.13	11.19
623	NYSE	EPAC	Thu, Jan 16, 2003	11.58	11.68	11.56	11.63
622	NYSE	EPAC	Wed, Jan 15, 2003	11.51	11.55	11.29	11.55
621	NYSE	EPAC	Tue, Jan 14, 2003	11.78	11.78	11.45	11.50
620	NYSE	EPAC	Mon, Jan 13, 2003	12.06	12.34	11.79	11.81
619	NYSE	EPAC	Fri, Jan 10, 2003	12.03	12.03	11.95	12.00
618	NYSE	EPAC	Thu, Jan 9, 2003	11.88	12.15	11.88	12.06
617	NYSE	EPAC	Wed, Jan 8, 2003	12.14	12.14	11.70	11.81
616	NYSE	EPAC	Tue, Jan 7, 2003	12.28	12.28	12.14	12.14
615	NYSE	EPAC	Mon, Jan 6, 2003	12.00	12.28	12.00	12.28
614	NYSE	EPAC	Fri, Jan 3, 2003	11.92	12.02	11.76	12.00
613	NYSE	EPAC	Thu, Jan 2, 2003	11.61	11.98	11.61	11.92
612	NYSE	EPAC	Tue, Dec 31, 2002	11.20	11.75	11.20	11.61
611	NYSE	EPAC	Mon, Dec 30, 2002	11.08	11.25	11.01	11.20
610	NYSE	EPAC	Fri, Dec 27, 2002	10.95	11.09	10.93	11.09
609	NYSE	EPAC	Thu, Dec 26, 2002	11.04	11.05	10.88	10.96
608	NYSE	EPAC	Tue, Dec 24, 2002	11.20	11.20	11.07	11.08
607	NYSE	EPAC	Mon, Dec 23, 2002	11.44	11.44	11.12	11.20
606	NYSE	EPAC	Fri, Dec 20, 2002	11.49	11.52	11.33	11.44
605	NYSE	EPAC	Thu, Dec 19, 2002	11.06	11.63	11.06	11.49
604	NYSE	EPAC	Wed, Dec 18, 2002	10.93	11.15	10.88	11.06
603	NYSE	EPAC	Tue, Dec 17, 2002	11.11	11.21	10.85	10.86
602	NYSE	EPAC	Mon, Dec 16, 2002	10.93	11.10	10.93	11.09
601	NYSE	EPAC	Fri, Dec 13, 2002	11.10	11.13	10.89	10.93
600	NYSE	EPAC	Thu, Dec 12, 2002	11.18	11.23	11.10	11.12
599	NYSE	EPAC	Wed, Dec 11, 2002	11.25	11.44	11.09	11.17
598	NYSE	EPAC	Tue, Dec 10, 2002	11.06	11.38	11.06	11.26
597	NYSE	EPAC	Mon, Dec 9, 2002	10.84	11.02	10.81	11.00
596	NYSE	EPAC	Fri, Dec 6, 2002	10.66	10.86	10.65	10.85
595	NYSE	EPAC	Thu, Dec 5, 2002	10.77	10.78	10.68	10.70
594	NYSE	EPAC	Wed, Dec 4, 2002	10.70	10.85	10.69	10.77
593	NYSE	EPAC	Tue, Dec 3, 2002	10.78	10.80	10.60	10.70
592	NYSE	EPAC	Mon, Dec 2, 2002	10.83	10.95	10.68	10.79
591	NYSE	EPAC	Fri, Nov 29, 2002	10.77	10.90	10.77	10.80
590	NYSE	EPAC	Wed, Nov 27, 2002	10.52	10.77	10.47	10.77
589	NYSE	EPAC	Tue, Nov 26, 2002	10.37	10.59	10.37	10.50
588	NYSE	EPAC	Mon, Nov 25, 2002	10.38	10.43	10.38	10.38
587	NYSE	EPAC	Fri, Nov 22, 2002	10.43	10.43	10.36	10.39
586	NYSE	EPAC	Thu, Nov 21, 2002	10.44	10.48	10.38	10.43
585	NYSE	EPAC	Wed, Nov 20, 2002	10.40	10.53	10.37	10.44
584	NYSE	EPAC	Tue, Nov 19, 2002	10.88	10.88	10.36	10.44
583	NYSE	EPAC	Mon, Nov 18, 2002	10.94	11.05	10.90	10.93
582	NYSE	EPAC	Fri, Nov 15, 2002	10.76	11.20	10.69	10.94
581	NYSE	EPAC	Thu, Nov 14, 2002	10.14	11.05	10.14	10.76
580	NYSE	EPAC	Wed, Nov 13, 2002	9.95	10.16	9.89	10.10
579	NYSE	EPAC	Tue, Nov 12, 2002	9.90	10.10	9.85	9.95
578	NYSE	EPAC	Mon, Nov 11, 2002	10.19	10.19	9.88	9.89
577	NYSE	EPAC	Fri, Nov 8, 2002	10.17	10.28	10.14	10.19
576	NYSE	EPAC	Thu, Nov 7, 2002	10.30	10.30	10.13	10.17
575	NYSE	EPAC	Wed, Nov 6, 2002	10.40	10.40	10.19	10.31
574	NYSE	EPAC	Tue, Nov 5, 2002	10.29	10.53	10.07	10.39
573	NYSE	EPAC	Mon, Nov 4, 2002	10.06	10.43	10.06	10.29
572	NYSE	EPAC	Fri, Nov 1, 2002	9.95	10.03	9.95	10.01
571	NYSE	EPAC	Thu, Oct 31, 2002	9.95	10.03	9.85	9.95
570	NYSE	EPAC	Wed, Oct 30, 2002	9.38	9.98	9.38	9.95
569	NYSE	EPAC	Tue, Oct 29, 2002	9.25	9.38	9.25	9.38
568	NYSE	EPAC	Mon, Oct 28, 2002	9.38	9.38	9.24	9.25
567	NYSE	EPAC	Fri, Oct 25, 2002	9.20	9.38	9.20	9.38
566	NYSE	EPAC	Thu, Oct 24, 2002	9.45	9.50	9.20	9.20
565	NYSE	EPAC	Wed, Oct 23, 2002	9.28	9.43	9.21	9.43
564	NYSE	EPAC	Tue, Oct 22, 2002	9.41	9.42	9.17	9.28
563	NYSE	EPAC	Mon, Oct 21, 2002	9.04	9.49	9.03	9.42
562	NYSE	EPAC	Fri, Oct 18, 2002	9.00	9.18	8.98	9.05
561	NYSE	EPAC	Thu, Oct 17, 2002	8.85	9.19	8.85	9.02
560	NYSE	EPAC	Wed, Oct 16, 2002	9.23	9.29	8.75	8.84
559	NYSE	EPAC	Tue, Oct 15, 2002	9.00	9.25	9.00	9.23
558	NYSE	EPAC	Mon, Oct 14, 2002	8.68	8.99	8.68	8.72
557	NYSE	EPAC	Fri, Oct 11, 2002	8.50	8.79	8.46	8.68
556	NYSE	EPAC	Thu, Oct 10, 2002	8.30	8.45	8.30	8.45
555	NYSE	EPAC	Wed, Oct 9, 2002	8.49	8.49	8.28	8.30
554	NYSE	EPAC	Tue, Oct 8, 2002	8.76	8.76	8.38	8.55
553	NYSE	EPAC	Mon, Oct 7, 2002	9.27	9.27	8.70	8.76
552	NYSE	EPAC	Fri, Oct 4, 2002	9.60	9.61	9.24	9.28
551	NYSE	EPAC	Thu, Oct 3, 2002	9.78	9.78	9.56	9.60
550	NYSE	EPAC	Wed, Oct 2, 2002	9.10	9.98	9.05	9.78
549	NYSE	EPAC	Tue, Oct 1, 2002	9.23	9.24	9.09	9.10
548	NYSE	EPAC	Mon, Sep 30, 2002	9.45	9.45	9.23	9.23
547	NYSE	EPAC	Fri, Sep 27, 2002	9.42	9.50	9.41	9.45
546	NYSE	EPAC	Thu, Sep 26, 2002	9.26	9.44	9.26	9.43
545	NYSE	EPAC	Wed, Sep 25, 2002	9.25	9.29	9.18	9.26
544	NYSE	EPAC	Tue, Sep 24, 2002	9.23	9.36	9.23	9.26
543	NYSE	EPAC	Mon, Sep 23, 2002	9.16	9.33	9.15	9.27
542	NYSE	EPAC	Fri, Sep 20, 2002	9.13	9.18	9.13	9.14
541	NYSE	EPAC	Thu, Sep 19, 2002	9.08	9.13	9.08	9.09
540	NYSE	EPAC	Wed, Sep 18, 2002	8.98	9.14	8.95	9.09
539	NYSE	EPAC	Tue, Sep 17, 2002	9.28	9.28	9.00	9.00
538	NYSE	EPAC	Mon, Sep 16, 2002	9.31	9.33	9.24	9.25
537	NYSE	EPAC	Fri, Sep 13, 2002	9.39	9.39	9.25	9.33
536	NYSE	EPAC	Thu, Sep 12, 2002	9.48	9.50	9.39	9.39
535	NYSE	EPAC	Wed, Sep 11, 2002	9.50	9.51	9.48	9.49
534	NYSE	EPAC	Tue, Sep 10, 2002	9.52	9.54	9.45	9.51
533	NYSE	EPAC	Mon, Sep 9, 2002	9.51	9.53	9.48	9.52
532	NYSE	EPAC	Fri, Sep 6, 2002	9.50	9.54	9.50	9.51
531	NYSE	EPAC	Thu, Sep 5, 2002	9.51	9.54	9.48	9.48
530	NYSE	EPAC	Wed, Sep 4, 2002	9.51	9.54	9.50	9.51
529	NYSE	EPAC	Tue, Sep 3, 2002	9.56	9.56	9.50	9.51
528	NYSE	EPAC	Fri, Aug 30, 2002	9.58	9.66	9.55	9.56
527	NYSE	EPAC	Thu, Aug 29, 2002	9.50	9.64	9.49	9.59
526	NYSE	EPAC	Wed, Aug 28, 2002	9.50	9.53	9.47	9.51
525	NYSE	EPAC	Tue, Aug 27, 2002	9.71	9.73	9.50	9.50
524	NYSE	EPAC	Mon, Aug 26, 2002	9.54	9.70	9.52	9.68
523	NYSE	EPAC	Fri, Aug 23, 2002	9.57	9.61	9.53	9.53
522	NYSE	EPAC	Thu, Aug 22, 2002	9.53	9.68	9.47	9.58
521	NYSE	EPAC	Wed, Aug 21, 2002	9.41	9.52	9.38	9.50
520	NYSE	EPAC	Tue, Aug 20, 2002	9.40	9.45	9.34	9.39
519	NYSE	EPAC	Mon, Aug 19, 2002	9.33	9.44	9.30	9.41
518	NYSE	EPAC	Fri, Aug 16, 2002	8.99	9.30	8.94	9.30
517	NYSE	EPAC	Thu, Aug 15, 2002	9.04	9.04	8.95	9.00
516	NYSE	EPAC	Wed, Aug 14, 2002	9.00	9.03	8.79	9.00
515	NYSE	EPAC	Tue, Aug 13, 2002	9.15	9.15	9.00	9.00
514	NYSE	EPAC	Mon, Aug 12, 2002	9.07	9.19	8.99	9.15
513	NYSE	EPAC	Fri, Aug 9, 2002	8.98	9.13	8.93	9.08
512	NYSE	EPAC	Thu, Aug 8, 2002	9.16	9.19	9.00	9.00
511	NYSE	EPAC	Wed, Aug 7, 2002	8.99	9.10	8.99	9.10
510	NYSE	EPAC	Tue, Aug 6, 2002	8.73	9.01	8.73	8.93
509	NYSE	EPAC	Mon, Aug 5, 2002	9.19	9.19	8.56	8.68
508	NYSE	EPAC	Fri, Aug 2, 2002	9.50	9.54	9.19	9.19
507	NYSE	EPAC	Thu, Aug 1, 2002	9.31	9.55	9.28	9.46
506	NYSE	EPAC	Wed, Jul 31, 2002	9.08	9.34	9.08	9.31
505	NYSE	EPAC	Tue, Jul 30, 2002	9.20	9.22	8.73	9.08
504	NYSE	EPAC	Mon, Jul 29, 2002	8.58	9.23	8.58	9.20
503	NYSE	EPAC	Fri, Jul 26, 2002	8.54	8.60	8.47	8.60
502	NYSE	EPAC	Thu, Jul 25, 2002	8.40	8.55	8.40	8.54
501	NYSE	EPAC	Wed, Jul 24, 2002	7.75	8.41	7.72	8.40
500	NYSE	EPAC	Tue, Jul 23, 2002	8.40	8.40	7.88	7.88
499	NYSE	EPAC	Mon, Jul 22, 2002	8.50	8.50	7.90	8.40
498	NYSE	EPAC	Fri, Jul 19, 2002	8.81	8.82	8.63	8.63
497	NYSE	EPAC	Thu, Jul 18, 2002	8.86	8.97	8.75	8.83
496	NYSE	EPAC	Wed, Jul 17, 2002	8.86	8.95	8.68	8.87
495	NYSE	EPAC	Tue, Jul 16, 2002	9.10	9.10	8.79	8.83
494	NYSE	EPAC	Mon, Jul 15, 2002	9.18	9.19	8.85	9.11
493	NYSE	EPAC	Fri, Jul 12, 2002	9.30	9.34	9.17	9.18
492	NYSE	EPAC	Thu, Jul 11, 2002	9.49	9.49	9.16	9.30
491	NYSE	EPAC	Wed, Jul 10, 2002	9.61	9.61	9.48	9.52
490	NYSE	EPAC	Tue, Jul 9, 2002	9.65	9.66	9.60	9.63
489	NYSE	EPAC	Mon, Jul 8, 2002	9.60	9.73	9.58	9.64
488	NYSE	EPAC	Fri, Jul 5, 2002	9.58	9.64	9.57	9.60
487	NYSE	EPAC	Wed, Jul 3, 2002	9.68	9.75	9.45	9.58
486	NYSE	EPAC	Tue, Jul 2, 2002	9.99	9.99	9.68	9.69
485	NYSE	EPAC	Mon, Jul 1, 2002	10.29	10.29	9.96	9.97
484	NYSE	EPAC	Fri, Jun 28, 2002	10.38	10.40	10.26	10.31
483	NYSE	EPAC	Thu, Jun 27, 2002	10.03	10.35	9.93	10.35
482	NYSE	EPAC	Wed, Jun 26, 2002	10.14	10.14	9.97	9.99
481	NYSE	EPAC	Tue, Jun 25, 2002	10.07	10.18	10.06	10.18
480	NYSE	EPAC	Mon, Jun 24, 2002	9.98	10.05	9.96	10.01
479	NYSE	EPAC	Fri, Jun 21, 2002	9.75	10.04	9.70	9.99
478	NYSE	EPAC	Thu, Jun 20, 2002	10.15	10.16	9.78	9.78
477	NYSE	EPAC	Wed, Jun 19, 2002	10.40	10.45	10.15	10.15
476	NYSE	EPAC	Tue, Jun 18, 2002	10.51	10.61	10.46	10.47
475	NYSE	EPAC	Mon, Jun 17, 2002	10.50	10.54	10.48	10.50
474	NYSE	EPAC	Fri, Jun 14, 2002	10.45	10.48	10.38	10.48
473	NYSE	EPAC	Thu, Jun 13, 2002	10.17	10.48	10.17	10.45
472	NYSE	EPAC	Wed, Jun 12, 2002	10.15	10.25	10.14	10.20
471	NYSE	EPAC	Tue, Jun 11, 2002	10.01	10.23	9.99	10.13
470	NYSE	EPAC	Mon, Jun 10, 2002	9.79	10.01	9.78	10.01
469	NYSE	EPAC	Fri, Jun 7, 2002	9.90	9.90	9.83	9.85
468	NYSE	EPAC	Thu, Jun 6, 2002	10.07	10.07	9.90	9.91
467	NYSE	EPAC	Wed, Jun 5, 2002	9.85	10.13	9.85	10.07
466	NYSE	EPAC	Tue, Jun 4, 2002	9.95	9.99	9.84	9.86
465	NYSE	EPAC	Mon, Jun 3, 2002	10.00	10.00	9.87	9.95
464	NYSE	EPAC	Fri, May 31, 2002	9.75	10.01	9.74	9.98
463	NYSE	EPAC	Thu, May 30, 2002	9.94	9.96	9.78	9.78
462	NYSE	EPAC	Wed, May 29, 2002	9.78	9.98	9.76	9.96
461	NYSE	EPAC	Tue, May 28, 2002	9.69	9.78	9.66	9.75
460	NYSE	EPAC	Fri, May 24, 2002	9.74	9.78	9.68	9.69
459	NYSE	EPAC	Thu, May 23, 2002	9.70	9.79	9.63	9.75
458	NYSE	EPAC	Wed, May 22, 2002	9.88	9.88	9.69	9.69
457	NYSE	EPAC	Tue, May 21, 2002	10.38	10.38	9.94	9.95
456	NYSE	EPAC	Mon, May 20, 2002	10.46	10.46	10.35	10.37
455	NYSE	EPAC	Fri, May 17, 2002	10.00	10.55	9.99	10.50
454	NYSE	EPAC	Thu, May 16, 2002	10.50	10.50	10.23	10.28
453	NYSE	EPAC	Wed, May 15, 2002	10.47	10.53	10.46	10.50
452	NYSE	EPAC	Tue, May 14, 2002	10.45	10.55	10.45	10.47
451	NYSE	EPAC	Mon, May 13, 2002	10.53	10.61	10.48	10.48
450	NYSE	EPAC	Fri, May 10, 2002	10.51	10.53	10.49	10.53
449	NYSE	EPAC	Thu, May 9, 2002	10.50	10.55	10.48	10.50
448	NYSE	EPAC	Wed, May 8, 2002	10.58	10.65	10.45	10.55
447	NYSE	EPAC	Tue, May 7, 2002	10.31	10.58	10.31	10.52
446	NYSE	EPAC	Mon, May 6, 2002	9.75	10.40	9.63	10.28
445	NYSE	EPAC	Fri, May 3, 2002	10.67	10.68	9.70	9.85
444	NYSE	EPAC	Thu, May 2, 2002	10.81	10.85	10.63	10.66
443	NYSE	EPAC	Wed, May 1, 2002	10.94	10.95	10.83	10.85
442	NYSE	EPAC	Tue, Apr 30, 2002	11.10	11.10	10.85	10.98
441	NYSE	EPAC	Mon, Apr 29, 2002	11.13	11.20	11.04	11.11
440	NYSE	EPAC	Fri, Apr 26, 2002	11.10	11.11	11.03	11.11
439	NYSE	EPAC	Thu, Apr 25, 2002	11.11	11.11	11.02	11.10
438	NYSE	EPAC	Wed, Apr 24, 2002	11.12	11.15	11.10	11.11
437	NYSE	EPAC	Tue, Apr 23, 2002	11.15	11.18	11.12	11.13
436	NYSE	EPAC	Mon, Apr 22, 2002	11.18	11.21	11.12	11.16
435	NYSE	EPAC	Fri, Apr 19, 2002	11.11	11.19	11.11	11.18
434	NYSE	EPAC	Thu, Apr 18, 2002	11.25	11.25	11.04	11.10
433	NYSE	EPAC	Wed, Apr 17, 2002	11.23	11.25	11.19	11.25
432	NYSE	EPAC	Tue, Apr 16, 2002	11.39	11.43	11.23	11.23
431	NYSE	EPAC	Mon, Apr 15, 2002	11.13	11.40	11.03	11.36
430	NYSE	EPAC	Fri, Apr 12, 2002	11.06	11.18	11.00	11.06
429	NYSE	EPAC	Thu, Apr 11, 2002	11.22	11.25	11.04	11.06
428	NYSE	EPAC	Wed, Apr 10, 2002	11.21	11.28	11.18	11.22
427	NYSE	EPAC	Tue, Apr 9, 2002	11.24	11.28	11.06	11.24
426	NYSE	EPAC	Mon, Apr 8, 2002	11.23	11.54	11.14	11.21
425	NYSE	EPAC	Fri, Apr 5, 2002	10.93	11.29	10.93	11.23
424	NYSE	EPAC	Thu, Apr 4, 2002	10.78	11.05	10.78	10.91
423	NYSE	EPAC	Wed, Apr 3, 2002	11.05	11.06	10.63	10.73
422	NYSE	EPAC	Tue, Apr 2, 2002	11.05	11.15	11.00	11.06
421	NYSE	EPAC	Mon, Apr 1, 2002	10.79	11.08	10.79	11.06
420	NYSE	EPAC	Thu, Mar 28, 2002	10.63	10.79	10.63	10.79
419	NYSE	EPAC	Wed, Mar 27, 2002	10.49	10.65	10.49	10.58
418	NYSE	EPAC	Tue, Mar 26, 2002	10.35	10.53	10.35	10.50
417	NYSE	EPAC	Mon, Mar 25, 2002	10.29	10.48	10.28	10.35
416	NYSE	EPAC	Fri, Mar 22, 2002	10.27	10.39	10.15	10.35
415	NYSE	EPAC	Thu, Mar 21, 2002	10.46	10.47	10.00	10.24
414	NYSE	EPAC	Wed, Mar 20, 2002	10.68	10.68	10.19	10.44
413	NYSE	EPAC	Tue, Mar 19, 2002	10.65	10.70	10.63	10.64
412	NYSE	EPAC	Mon, Mar 18, 2002	10.56	10.73	10.56	10.63
411	NYSE	EPAC	Fri, Mar 15, 2002	10.32	10.65	10.32	10.56
410	NYSE	EPAC	Thu, Mar 14, 2002	10.25	10.33	10.25	10.31
409	NYSE	EPAC	Wed, Mar 13, 2002	10.19	10.40	10.00	10.25
408	NYSE	EPAC	Tue, Mar 12, 2002	9.98	10.23	9.98	10.18
407	NYSE	EPAC	Mon, Mar 11, 2002	10.00	10.04	9.90	10.00
406	NYSE	EPAC	Fri, Mar 8, 2002	10.15	10.25	10.03	10.03
405	NYSE	EPAC	Thu, Mar 7, 2002	9.70	10.24	9.70	10.13
404	NYSE	EPAC	Wed, Mar 6, 2002	9.68	9.88	9.66	9.73
403	NYSE	EPAC	Tue, Mar 5, 2002	9.33	9.70	9.30	9.65
402	NYSE	EPAC	Mon, Mar 4, 2002	9.10	9.39	9.03	9.30
401	NYSE	EPAC	Fri, Mar 1, 2002	9.87	9.88	9.00	9.08
400	NYSE	EPAC	Thu, Feb 28, 2002	9.48	10.00	9.47	9.88
399	NYSE	EPAC	Wed, Feb 27, 2002	9.46	9.46	9.31	9.46
398	NYSE	EPAC	Tue, Feb 26, 2002	9.45	9.48	9.43	9.45
397	NYSE	EPAC	Mon, Feb 25, 2002	9.13	9.56	9.13	9.45
396	NYSE	EPAC	Fri, Feb 22, 2002	9.09	9.15	9.09	9.13
395	NYSE	EPAC	Thu, Feb 21, 2002	9.09	9.13	8.96	9.11
394	NYSE	EPAC	Wed, Feb 20, 2002	8.99	9.11	8.98	9.07
393	NYSE	EPAC	Tue, Feb 19, 2002	9.08	9.08	8.88	8.99
392	NYSE	EPAC	Fri, Feb 15, 2002	9.38	9.38	9.08	9.08
391	NYSE	EPAC	Thu, Feb 14, 2002	9.09	9.52	9.04	9.38
390	NYSE	EPAC	Wed, Feb 13, 2002	8.86	9.33	8.85	9.08
389	NYSE	EPAC	Tue, Feb 12, 2002	8.63	8.86	8.58	8.86
388	NYSE	EPAC	Mon, Feb 11, 2002	8.75	8.75	8.55	8.63
387	NYSE	EPAC	Fri, Feb 8, 2002	8.26	8.86	8.26	8.55
386	NYSE	EPAC	Thu, Feb 7, 2002	8.00	8.10	7.91	8.10
385	NYSE	EPAC	Wed, Feb 6, 2002	8.28	8.30	7.83	7.95
384	NYSE	EPAC	Tue, Feb 5, 2002	8.48	8.50	8.25	8.28
383	NYSE	EPAC	Mon, Feb 4, 2002	7.76	8.53	7.76	8.49
382	NYSE	EPAC	Fri, Feb 1, 2002	7.68	7.86	7.66	7.80
381	NYSE	EPAC	Thu, Jan 31, 2002	8.01	8.06	7.58	7.69
380	NYSE	EPAC	Wed, Jan 30, 2002	8.25	8.25	8.01	8.03
379	NYSE	EPAC	Tue, Jan 29, 2002	8.50	8.50	8.23	8.30
378	NYSE	EPAC	Mon, Jan 28, 2002	7.65	8.75	7.65	8.56
377	NYSE	EPAC	Fri, Jan 25, 2002	7.54	7.73	7.49	7.65
376	NYSE	EPAC	Thu, Jan 24, 2002	7.56	7.60	7.43	7.55
375	NYSE	EPAC	Wed, Jan 23, 2002	7.53	7.69	7.53	7.68
374	NYSE	EPAC	Tue, Jan 22, 2002	7.70	7.72	7.51	7.51
373	NYSE	EPAC	Fri, Jan 18, 2002	7.50	7.75	7.49	7.68
372	NYSE	EPAC	Thu, Jan 17, 2002	7.48	7.53	7.48	7.53
371	NYSE	EPAC	Wed, Jan 16, 2002	7.51	7.56	7.50	7.51
370	NYSE	EPAC	Tue, Jan 15, 2002	7.65	7.65	7.50	7.50
369	NYSE	EPAC	Mon, Jan 14, 2002	7.53	7.68	7.53	7.68
368	NYSE	EPAC	Fri, Jan 11, 2002	7.63	7.63	7.49	7.57
367	NYSE	EPAC	Thu, Jan 10, 2002	7.65	7.75	7.63	7.63
366	NYSE	EPAC	Wed, Jan 9, 2002	7.48	7.63	7.48	7.63
365	NYSE	EPAC	Tue, Jan 8, 2002	7.54	7.54	7.25	7.50
364	NYSE	EPAC	Mon, Jan 7, 2002	7.95	7.95	7.60	7.60
363	NYSE	EPAC	Fri, Jan 4, 2002	8.04	8.05	7.91	7.91
362	NYSE	EPAC	Thu, Jan 3, 2002	8.26	8.30	8.08	8.09
361	NYSE	EPAC	Wed, Jan 2, 2002	8.39	8.39	8.14	8.24
360	NYSE	EPAC	Mon, Dec 31, 2001	7.97	8.53	7.97	8.40
359	NYSE	EPAC	Fri, Dec 28, 2001	7.94	7.98	7.94	7.96
358	NYSE	EPAC	Thu, Dec 27, 2001	7.94	7.94	7.90	7.94
357	NYSE	EPAC	Wed, Dec 26, 2001	7.93	7.95	7.93	7.93
356	NYSE	EPAC	Mon, Dec 24, 2001	7.95	7.95	7.91	7.94
355	NYSE	EPAC	Fri, Dec 21, 2001	8.06	8.06	7.91	7.93
354	NYSE	EPAC	Thu, Dec 20, 2001	7.65	8.00	7.65	8.00
353	NYSE	EPAC	Wed, Dec 19, 2001	7.44	7.93	7.44	7.63
352	NYSE	EPAC	Tue, Dec 18, 2001	7.33	7.73	7.33	7.71
351	NYSE	EPAC	Mon, Dec 17, 2001	7.38	7.45	7.34	7.35
350	NYSE	EPAC	Fri, Dec 14, 2001	7.50	7.50	7.43	7.44
349	NYSE	EPAC	Thu, Dec 13, 2001	7.75	7.75	7.49	7.49
348	NYSE	EPAC	Wed, Dec 12, 2001	7.83	7.83	7.74	7.74
347	NYSE	EPAC	Tue, Dec 11, 2001	7.55	7.83	7.53	7.83
346	NYSE	EPAC	Mon, Dec 10, 2001	7.55	7.60	7.50	7.50
345	NYSE	EPAC	Fri, Dec 7, 2001	7.49	7.60	7.48	7.54
344	NYSE	EPAC	Thu, Dec 6, 2001	7.20	7.50	7.19	7.50
343	NYSE	EPAC	Wed, Dec 5, 2001	7.05	7.28	7.00	7.15
342	NYSE	EPAC	Tue, Dec 4, 2001	7.50	7.61	7.06	7.11
341	NYSE	EPAC	Mon, Dec 3, 2001	7.00	7.50	6.98	7.50
340	NYSE	EPAC	Fri, Nov 30, 2001	6.93	7.00	6.91	6.98
339	NYSE	EPAC	Thu, Nov 29, 2001	7.20	7.20	6.96	6.99
338	NYSE	EPAC	Wed, Nov 28, 2001	7.25	7.25	7.21	7.23
337	NYSE	EPAC	Tue, Nov 27, 2001	7.24	7.25	7.22	7.25
336	NYSE	EPAC	Mon, Nov 26, 2001	7.34	7.34	7.19	7.25
335	NYSE	EPAC	Fri, Nov 23, 2001	7.40	7.40	7.35	7.38
334	NYSE	EPAC	Wed, Nov 21, 2001	7.58	7.58	7.35	7.43
333	NYSE	EPAC	Tue, Nov 20, 2001	7.63	7.81	7.59	7.64
332	NYSE	EPAC	Mon, Nov 19, 2001	7.50	7.65	7.48	7.65
331	NYSE	EPAC	Fri, Nov 16, 2001	7.31	7.57	7.31	7.40
330	NYSE	EPAC	Thu, Nov 15, 2001	6.84	7.30	6.83	7.25
329	NYSE	EPAC	Wed, Nov 14, 2001	6.59	6.78	6.59	6.78
328	NYSE	EPAC	Tue, Nov 13, 2001	6.43	6.53	6.43	6.53
327	NYSE	EPAC	Mon, Nov 12, 2001	6.52	6.57	6.43	6.45
326	NYSE	EPAC	Fri, Nov 9, 2001	6.66	6.66	6.49	6.58
325	NYSE	EPAC	Thu, Nov 8, 2001	6.88	6.88	6.65	6.65
324	NYSE	EPAC	Wed, Nov 7, 2001	6.88	6.95	6.87	6.88
323	NYSE	EPAC	Tue, Nov 6, 2001	6.91	6.99	6.87	6.88
322	NYSE	EPAC	Mon, Nov 5, 2001	6.84	6.93	6.84	6.92
321	NYSE	EPAC	Fri, Nov 2, 2001	6.68	6.87	6.68	6.86
320	NYSE	EPAC	Thu, Nov 1, 2001	6.64	6.68	6.63	6.65
319	NYSE	EPAC	Wed, Oct 31, 2001	6.44	6.64	6.44	6.64
318	NYSE	EPAC	Tue, Oct 30, 2001	6.46	6.46	6.44	6.44
317	NYSE	EPAC	Mon, Oct 29, 2001	6.30	6.47	6.29	6.47
316	NYSE	EPAC	Fri, Oct 26, 2001	6.21	6.31	6.16	6.31
315	NYSE	EPAC	Thu, Oct 25, 2001	6.39	6.39	6.13	6.19
314	NYSE	EPAC	Wed, Oct 24, 2001	6.64	6.71	6.43	6.43
313	NYSE	EPAC	Tue, Oct 23, 2001	6.63	6.90	6.61	6.63
312	NYSE	EPAC	Mon, Oct 22, 2001	6.18	6.73	6.18	6.63
311	NYSE	EPAC	Fri, Oct 19, 2001	6.10	6.25	6.03	6.20
310	NYSE	EPAC	Thu, Oct 18, 2001	6.20	6.25	6.04	6.04
309	NYSE	EPAC	Wed, Oct 17, 2001	6.25	6.25	6.20	6.23
308	NYSE	EPAC	Tue, Oct 16, 2001	6.19	6.25	6.17	6.25
307	NYSE	EPAC	Mon, Oct 15, 2001	6.15	6.25	6.15	6.21
306	NYSE	EPAC	Fri, Oct 12, 2001	6.18	6.18	6.13	6.15
305	NYSE	EPAC	Thu, Oct 11, 2001	6.20	6.25	6.19	6.20
304	NYSE	EPAC	Wed, Oct 10, 2001	6.20	6.29	6.20	6.20
303	NYSE	EPAC	Tue, Oct 9, 2001	6.30	6.30	6.20	6.20
302	NYSE	EPAC	Mon, Oct 8, 2001	6.16	6.25	6.06	6.24
301	NYSE	EPAC	Fri, Oct 5, 2001	5.53	6.43	5.53	6.18
300	NYSE	EPAC	Thu, Oct 4, 2001	4.40	5.55	4.40	5.53
299	NYSE	EPAC	Wed, Oct 3, 2001	4.45	4.45	4.38	4.40
298	NYSE	EPAC	Tue, Oct 2, 2001	4.49	4.49	4.45	4.46
297	NYSE	EPAC	Mon, Oct 1, 2001	4.53	4.53	4.45	4.46
296	NYSE	EPAC	Fri, Sep 28, 2001	4.50	4.54	4.49	4.54
295	NYSE	EPAC	Thu, Sep 27, 2001	4.61	4.64	4.50	4.50
294	NYSE	EPAC	Wed, Sep 26, 2001	4.58	4.60	4.55	4.55
293	NYSE	EPAC	Tue, Sep 25, 2001	4.40	4.59	4.40	4.59
292	NYSE	EPAC	Mon, Sep 24, 2001	4.73	4.74	4.35	4.40
291	NYSE	EPAC	Fri, Sep 21, 2001	4.89	4.89	4.75	4.75
290	NYSE	EPAC	Thu, Sep 20, 2001	4.90	4.90	4.88	4.90
289	NYSE	EPAC	Wed, Sep 19, 2001	4.98	5.00	4.90	4.95
288	NYSE	EPAC	Tue, Sep 18, 2001	5.13	5.13	5.00	5.00
287	NYSE	EPAC	Mon, Sep 17, 2001	5.32	5.32	5.14	5.14
286	NYSE	EPAC	Mon, Sep 10, 2001	5.35	5.35	5.31	5.34
285	NYSE	EPAC	Fri, Sep 7, 2001	5.43	5.43	5.38	5.38
284	NYSE	EPAC	Thu, Sep 6, 2001	5.36	5.50	5.36	5.43
283	NYSE	EPAC	Wed, Sep 5, 2001	5.38	5.38	5.34	5.36
282	NYSE	EPAC	Tue, Sep 4, 2001	5.32	5.43	5.32	5.38
281	NYSE	EPAC	Fri, Aug 31, 2001	5.28	5.31	5.26	5.30
280	NYSE	EPAC	Thu, Aug 30, 2001	5.19	5.26	5.19	5.26
279	NYSE	EPAC	Wed, Aug 29, 2001	5.15	5.19	5.14	5.19
278	NYSE	EPAC	Tue, Aug 28, 2001	5.18	5.18	5.15	5.15
277	NYSE	EPAC	Mon, Aug 27, 2001	5.10	5.18	5.10	5.18
276	NYSE	EPAC	Fri, Aug 24, 2001	5.13	5.13	5.08	5.13
275	NYSE	EPAC	Thu, Aug 23, 2001	5.13	5.13	5.12	5.12
274	NYSE	EPAC	Wed, Aug 22, 2001	5.11	5.19	5.11	5.18
273	NYSE	EPAC	Tue, Aug 21, 2001	5.10	5.13	5.09	5.10
272	NYSE	EPAC	Mon, Aug 20, 2001	5.11	5.11	5.10	5.10
271	NYSE	EPAC	Fri, Aug 17, 2001	5.20	5.20	5.13	5.13
270	NYSE	EPAC	Thu, Aug 16, 2001	5.15	5.26	5.13	5.23
269	NYSE	EPAC	Wed, Aug 15, 2001	5.06	5.25	5.05	5.13
268	NYSE	EPAC	Tue, Aug 14, 2001	4.89	5.08	4.89	5.05
267	NYSE	EPAC	Mon, Aug 13, 2001	4.70	4.95	4.70	4.89
266	NYSE	EPAC	Fri, Aug 10, 2001	4.57	4.65	4.57	4.60
265	NYSE	EPAC	Thu, Aug 9, 2001	4.59	4.59	4.56	4.56
264	NYSE	EPAC	Wed, Aug 8, 2001	4.56	4.58	4.54	4.56
263	NYSE	EPAC	Tue, Aug 7, 2001	4.59	4.59	4.57	4.59
262	NYSE	EPAC	Mon, Aug 6, 2001	4.51	4.63	4.51	4.56
261	NYSE	EPAC	Fri, Aug 3, 2001	4.50	4.54	4.50	4.53
260	NYSE	EPAC	Thu, Aug 2, 2001	4.51	4.54	4.50	4.51
259	NYSE	EPAC	Wed, Aug 1, 2001	4.36	4.52	4.36	4.52
258	NYSE	EPAC	Tue, Jul 31, 2001	4.33	4.41	4.33	4.38
257	NYSE	EPAC	Mon, Jul 30, 2001	4.35	4.35	4.33	4.33
256	NYSE	EPAC	Fri, Jul 27, 2001	4.32	4.35	4.32	4.35
255	NYSE	EPAC	Thu, Jul 26, 2001	4.38	4.38	4.31	4.32
254	NYSE	EPAC	Wed, Jul 25, 2001	4.45	4.46	4.40	4.40
253	NYSE	EPAC	Tue, Jul 24, 2001	4.53	4.53	4.40	4.43
252	NYSE	EPAC	Mon, Jul 23, 2001	4.52	4.53	4.50	4.53
251	NYSE	EPAC	Fri, Jul 20, 2001	4.52	4.53	4.48	4.52
250	NYSE	EPAC	Thu, Jul 19, 2001	4.51	4.54	4.51	4.53
249	NYSE	EPAC	Wed, Jul 18, 2001	4.53	4.54	4.50	4.52
248	NYSE	EPAC	Tue, Jul 17, 2001	4.53	4.55	4.50	4.53
247	NYSE	EPAC	Mon, Jul 16, 2001	4.43	4.53	4.43	4.53
246	NYSE	EPAC	Fri, Jul 13, 2001	4.50	4.50	4.45	4.45
245	NYSE	EPAC	Thu, Jul 12, 2001	4.49	4.51	4.49	4.50
244	NYSE	EPAC	Wed, Jul 11, 2001	4.55	4.55	4.41	4.49
243	NYSE	EPAC	Tue, Jul 10, 2001	4.55	4.58	4.54	4.55
242	NYSE	EPAC	Mon, Jul 9, 2001	4.55	4.57	4.51	4.55
241	NYSE	EPAC	Fri, Jul 6, 2001	4.59	4.60	4.51	4.55
240	NYSE	EPAC	Thu, Jul 5, 2001	4.29	4.63	4.29	4.61
239	NYSE	EPAC	Tue, Jul 3, 2001	4.21	4.30	4.21	4.29
238	NYSE	EPAC	Mon, Jul 2, 2001	4.15	4.25	4.15	4.22
237	NYSE	EPAC	Fri, Jun 29, 2001	4.15	4.17	4.04	4.11
236	NYSE	EPAC	Thu, Jun 28, 2001	4.06	4.20	4.01	4.18
235	NYSE	EPAC	Wed, Jun 27, 2001	4.04	4.08	4.04	4.06
234	NYSE	EPAC	Tue, Jun 26, 2001	4.04	4.08	4.04	4.06
233	NYSE	EPAC	Mon, Jun 25, 2001	4.08	4.08	4.04	4.04
232	NYSE	EPAC	Fri, Jun 22, 2001	4.15	4.15	4.06	4.06
231	NYSE	EPAC	Thu, Jun 21, 2001	4.06	4.15	4.03	4.13
230	NYSE	EPAC	Wed, Jun 20, 2001	4.05	4.10	4.02	4.04
229	NYSE	EPAC	Tue, Jun 19, 2001	4.03	4.06	4.02	4.03
228	NYSE	EPAC	Mon, Jun 18, 2001	4.09	4.10	4.00	4.04
227	NYSE	EPAC	Fri, Jun 15, 2001	4.07	4.13	4.07	4.10
226	NYSE	EPAC	Thu, Jun 14, 2001	4.13	4.14	4.05	4.07
225	NYSE	EPAC	Wed, Jun 13, 2001	4.13	4.18	4.13	4.15
224	NYSE	EPAC	Tue, Jun 12, 2001	4.04	4.10	4.04	4.10
223	NYSE	EPAC	Mon, Jun 11, 2001	4.03	4.08	4.00	4.08
222	NYSE	EPAC	Fri, Jun 8, 2001	4.03	4.05	4.01	4.01
221	NYSE	EPAC	Thu, Jun 7, 2001	4.00	4.05	4.00	4.05
220	NYSE	EPAC	Wed, Jun 6, 2001	4.00	4.08	4.00	4.00
219	NYSE	EPAC	Tue, Jun 5, 2001	4.00	4.02	4.00	4.02
218	NYSE	EPAC	Mon, Jun 4, 2001	3.88	4.04	3.88	4.02
217	NYSE	EPAC	Fri, Jun 1, 2001	3.68	3.90	3.68	3.88
216	NYSE	EPAC	Thu, May 31, 2001	3.60	3.68	3.60	3.68
215	NYSE	EPAC	Wed, May 30, 2001	3.59	3.61	3.59	3.60
214	NYSE	EPAC	Tue, May 29, 2001	3.54	3.60	3.54	3.59
213	NYSE	EPAC	Fri, May 25, 2001	3.50	3.55	3.50	3.54
212	NYSE	EPAC	Thu, May 24, 2001	3.56	3.58	3.50	3.50
211	NYSE	EPAC	Wed, May 23, 2001	3.56	3.57	3.54	3.56
210	NYSE	EPAC	Tue, May 22, 2001	3.51	3.58	3.50	3.56
209	NYSE	EPAC	Mon, May 21, 2001	3.38	3.49	3.35	3.49
208	NYSE	EPAC	Fri, May 18, 2001	3.33	3.39	3.33	3.35
207	NYSE	EPAC	Thu, May 17, 2001	3.36	3.40	3.33	3.33
206	NYSE	EPAC	Wed, May 16, 2001	3.33	3.39	3.30	3.35
205	NYSE	EPAC	Tue, May 15, 2001	3.20	3.31	3.20	3.31
204	NYSE	EPAC	Mon, May 14, 2001	3.20	3.22	3.18	3.18
203	NYSE	EPAC	Fri, May 11, 2001	3.53	3.53	3.20	3.20
202	NYSE	EPAC	Thu, May 10, 2001	3.63	3.63	3.53	3.53
201	NYSE	EPAC	Wed, May 9, 2001	3.72	3.72	3.60	3.60
200	NYSE	EPAC	Tue, May 8, 2001	3.76	3.78	3.72	3.72
199	NYSE	EPAC	Mon, May 7, 2001	3.80	3.81	3.77	3.77
198	NYSE	EPAC	Fri, May 4, 2001	3.84	3.84	3.80	3.81
197	NYSE	EPAC	Thu, May 3, 2001	3.84	3.85	3.82	3.84
196	NYSE	EPAC	Wed, May 2, 2001	3.85	3.89	3.84	3.85
195	NYSE	EPAC	Tue, May 1, 2001	3.81	3.86	3.81	3.85
194	NYSE	EPAC	Mon, Apr 30, 2001	3.88	3.88	3.78	3.81
193	NYSE	EPAC	Fri, Apr 27, 2001	3.95	3.99	3.88	3.89
192	NYSE	EPAC	Thu, Apr 26, 2001	3.99	3.99	3.95	3.95
191	NYSE	EPAC	Wed, Apr 25, 2001	3.99	4.00	3.99	3.99
190	NYSE	EPAC	Tue, Apr 24, 2001	3.98	3.99	3.97	3.99
189	NYSE	EPAC	Mon, Apr 23, 2001	4.00	4.00	3.98	3.98
188	NYSE	EPAC	Fri, Apr 20, 2001	4.03	4.03	4.02	4.02
187	NYSE	EPAC	Thu, Apr 19, 2001	4.11	4.12	4.05	4.05
186	NYSE	EPAC	Wed, Apr 18, 2001	4.10	4.14	4.09	4.11
185	NYSE	EPAC	Tue, Apr 17, 2001	4.10	4.10	4.09	4.10
184	NYSE	EPAC	Mon, Apr 16, 2001	4.13	4.13	4.09	4.12
183	NYSE	EPAC	Thu, Apr 12, 2001	4.14	4.15	4.12	4.13
182	NYSE	EPAC	Wed, Apr 11, 2001	4.15	4.18	4.14	4.14
181	NYSE	EPAC	Tue, Apr 10, 2001	4.09	4.17	4.08	4.17
180	NYSE	EPAC	Mon, Apr 9, 2001	4.07	4.13	4.04	4.11
179	NYSE	EPAC	Fri, Apr 6, 2001	4.18	4.18	4.06	4.06
178	NYSE	EPAC	Thu, Apr 5, 2001	4.00	4.18	4.00	4.18
177	NYSE	EPAC	Wed, Apr 4, 2001	3.98	4.01	3.94	4.01
176	NYSE	EPAC	Tue, Apr 3, 2001	4.03	4.03	3.96	3.98
175	NYSE	EPAC	Mon, Apr 2, 2001	4.06	4.08	4.00	4.04
174	NYSE	EPAC	Fri, Mar 30, 2001	3.95	4.08	3.93	4.06
173	NYSE	EPAC	Thu, Mar 29, 2001	3.79	3.94	3.79	3.94
172	NYSE	EPAC	Wed, Mar 28, 2001	3.56	3.75	3.54	3.75
171	NYSE	EPAC	Tue, Mar 27, 2001	3.27	3.57	3.27	3.57
170	NYSE	EPAC	Mon, Mar 26, 2001	3.18	3.33	3.18	3.27
169	NYSE	EPAC	Fri, Mar 23, 2001	3.03	3.19	3.03	3.18
168	NYSE	EPAC	Thu, Mar 22, 2001	3.04	3.05	3.00	3.04
167	NYSE	EPAC	Wed, Mar 21, 2001	3.11	3.11	3.00	3.01
166	NYSE	EPAC	Tue, Mar 20, 2001	3.19	3.33	3.10	3.10
165	NYSE	EPAC	Mon, Mar 19, 2001	3.43	3.43	3.30	3.31
164	NYSE	EPAC	Fri, Mar 16, 2001	3.46	3.46	3.40	3.44
163	NYSE	EPAC	Thu, Mar 15, 2001	3.49	3.50	3.45	3.46
162	NYSE	EPAC	Wed, Mar 14, 2001	3.52	3.53	3.44	3.47
161	NYSE	EPAC	Tue, Mar 13, 2001	3.62	3.62	3.55	3.55
160	NYSE	EPAC	Mon, Mar 12, 2001	3.73	3.73	3.62	3.62
159	NYSE	EPAC	Fri, Mar 9, 2001	3.81	3.81	3.69	3.72
158	NYSE	EPAC	Thu, Mar 8, 2001	3.81	3.85	3.81	3.81
157	NYSE	EPAC	Wed, Mar 7, 2001	3.83	3.86	3.81	3.83
156	NYSE	EPAC	Tue, Mar 6, 2001	3.85	3.89	3.85	3.85
155	NYSE	EPAC	Mon, Mar 5, 2001	3.81	3.90	3.80	3.85
154	NYSE	EPAC	Fri, Mar 2, 2001	3.64	3.80	3.64	3.80
153	NYSE	EPAC	Thu, Mar 1, 2001	3.70	3.70	3.63	3.65
152	NYSE	EPAC	Wed, Feb 28, 2001	3.75	3.75	3.68	3.70
151	NYSE	EPAC	Tue, Feb 27, 2001	3.77	3.78	3.71	3.74
150	NYSE	EPAC	Mon, Feb 26, 2001	3.94	3.98	3.66	3.77
149	NYSE	EPAC	Fri, Feb 23, 2001	4.33	4.33	3.88	3.93
148	NYSE	EPAC	Thu, Feb 22, 2001	4.41	4.41	4.38	4.38
147	NYSE	EPAC	Wed, Feb 21, 2001	4.43	4.43	4.40	4.40
146	NYSE	EPAC	Tue, Feb 20, 2001	4.38	4.43	4.36	4.43
145	NYSE	EPAC	Fri, Feb 16, 2001	4.41	4.41	4.38	4.38
144	NYSE	EPAC	Thu, Feb 15, 2001	4.44	4.44	4.40	4.41
143	NYSE	EPAC	Wed, Feb 14, 2001	4.44	4.46	4.44	4.44
142	NYSE	EPAC	Tue, Feb 13, 2001	4.46	4.46	4.44	4.44
141	NYSE	EPAC	Mon, Feb 12, 2001	4.46	4.46	4.44	4.46
140	NYSE	EPAC	Fri, Feb 9, 2001	4.43	4.46	4.41	4.46
139	NYSE	EPAC	Thu, Feb 8, 2001	4.45	4.45	4.43	4.44
138	NYSE	EPAC	Wed, Feb 7, 2001	4.46	4.46	4.44	4.46
137	NYSE	EPAC	Tue, Feb 6, 2001	4.38	4.48	4.38	4.46
136	NYSE	EPAC	Mon, Feb 5, 2001	4.46	4.49	4.38	4.38
135	NYSE	EPAC	Fri, Feb 2, 2001	4.43	4.49	4.40	4.48
134	NYSE	EPAC	Thu, Feb 1, 2001	4.50	4.50	4.41	4.44
133	NYSE	EPAC	Wed, Jan 31, 2001	4.45	4.50	4.38	4.50
132	NYSE	EPAC	Tue, Jan 30, 2001	4.50	4.50	4.40	4.44
131	NYSE	EPAC	Mon, Jan 29, 2001	4.39	4.54	4.38	4.54
130	NYSE	EPAC	Fri, Jan 26, 2001	4.41	4.41	4.38	4.41
129	NYSE	EPAC	Thu, Jan 25, 2001	4.47	4.47	4.28	4.38
128	NYSE	EPAC	Wed, Jan 24, 2001	4.45	4.53	4.38	4.45
127	NYSE	EPAC	Tue, Jan 23, 2001	4.45	4.45	4.38	4.45
126	NYSE	EPAC	Mon, Jan 22, 2001	4.84	4.84	4.38	4.53
125	NYSE	EPAC	Fri, Jan 19, 2001	4.84	4.84	4.38	4.77
124	NYSE	EPAC	Thu, Jan 18, 2001	4.45	4.77	4.45	4.77
123	NYSE	EPAC	Wed, Jan 17, 2001	4.53	4.53	3.91	4.45
122	NYSE	EPAC	Tue, Jan 16, 2001	4.69	4.84	4.45	4.45
121	NYSE	EPAC	Fri, Jan 12, 2001	4.69	4.84	4.45	4.61
120	NYSE	EPAC	Thu, Jan 11, 2001	4.69	4.84	4.53	4.69
119	NYSE	EPAC	Wed, Jan 10, 2001	4.53	4.77	4.53	4.77
118	NYSE	EPAC	Tue, Jan 9, 2001	4.38	4.61	4.38	4.61
117	NYSE	EPAC	Mon, Jan 8, 2001	4.38	4.45	4.38	4.38
116	NYSE	EPAC	Fri, Jan 5, 2001	4.45	4.53	4.38	4.45
115	NYSE	EPAC	Thu, Jan 4, 2001	4.22	4.61	4.22	4.53
114	NYSE	EPAC	Wed, Jan 3, 2001	3.52	4.30	3.52	4.30
113	NYSE	EPAC	Tue, Jan 2, 2001	3.75	3.83	3.59	3.67
112	NYSE	EPAC	Fri, Dec 29, 2000	3.91	4.06	3.75	3.75
111	NYSE	EPAC	Thu, Dec 28, 2000	3.44	4.30	3.44	4.14
110	NYSE	EPAC	Wed, Dec 27, 2000	3.13	3.28	2.81	3.28
109	NYSE	EPAC	Tue, Dec 26, 2000	3.05	3.13	3.05	3.13
108	NYSE	EPAC	Fri, Dec 22, 2000	3.13	3.13	2.73	3.13
107	NYSE	EPAC	Thu, Dec 21, 2000	3.28	3.36	3.13	3.13
106	NYSE	EPAC	Wed, Dec 20, 2000	3.52	3.67	3.36	3.36
105	NYSE	EPAC	Tue, Dec 19, 2000	3.52	3.67	3.44	3.52
104	NYSE	EPAC	Mon, Dec 18, 2000	3.83	3.83	3.52	3.59
103	NYSE	EPAC	Fri, Dec 15, 2000	4.06	4.38	3.75	3.91
102	NYSE	EPAC	Thu, Dec 14, 2000	4.38	4.38	4.06	4.22
101	NYSE	EPAC	Wed, Dec 13, 2000	4.30	4.45	4.22	4.22
100	NYSE	EPAC	Tue, Dec 12, 2000	4.30	4.53	4.30	4.45
99	NYSE	EPAC	Mon, Dec 11, 2000	4.45	4.53	4.30	4.30
98	NYSE	EPAC	Fri, Dec 8, 2000	4.45	4.61	4.38	4.53
97	NYSE	EPAC	Thu, Dec 7, 2000	4.61	4.69	4.38	4.45
96	NYSE	EPAC	Wed, Dec 6, 2000	4.77	4.92	4.53	4.61
95	NYSE	EPAC	Tue, Dec 5, 2000	5.00	5.00	4.69	4.92
94	NYSE	EPAC	Mon, Dec 4, 2000	5.00	5.16	4.84	4.84
93	NYSE	EPAC	Fri, Dec 1, 2000	4.45	5.08	4.45	4.84
92	NYSE	EPAC	Thu, Nov 30, 2000	4.77	4.84	4.53	4.53
91	NYSE	EPAC	Wed, Nov 29, 2000	4.69	4.92	4.69	4.77
90	NYSE	EPAC	Tue, Nov 28, 2000	4.92	4.92	4.69	4.69
89	NYSE	EPAC	Mon, Nov 27, 2000	5.16	5.16	4.84	4.92
88	NYSE	EPAC	Fri, Nov 24, 2000	5.00	5.00	4.92	5.00
87	NYSE	EPAC	Wed, Nov 22, 2000	5.08	5.16	4.84	5.00
86	NYSE	EPAC	Tue, Nov 21, 2000	5.31	5.31	5.00	5.16
85	NYSE	EPAC	Mon, Nov 20, 2000	5.23	5.23	5.00	5.23
84	NYSE	EPAC	Fri, Nov 17, 2000	5.47	5.47	5.16	5.16
83	NYSE	EPAC	Thu, Nov 16, 2000	5.08	5.55	5.08	5.31
82	NYSE	EPAC	Wed, Nov 15, 2000	4.77	5.16	4.61	5.16
81	NYSE	EPAC	Tue, Nov 14, 2000	4.53	4.84	4.53	4.69
80	NYSE	EPAC	Mon, Nov 13, 2000	4.38	4.92	4.06	4.84
79	NYSE	EPAC	Fri, Nov 10, 2000	4.30	4.45	4.30	4.38
78	NYSE	EPAC	Thu, Nov 9, 2000	4.45	4.53	4.22	4.30
77	NYSE	EPAC	Wed, Nov 8, 2000	4.61	4.69	4.45	4.45
76	NYSE	EPAC	Tue, Nov 7, 2000	4.53	4.61	4.45	4.61
75	NYSE	EPAC	Mon, Nov 6, 2000	4.45	4.61	4.45	4.61
74	NYSE	EPAC	Fri, Nov 3, 2000	4.53	4.53	4.45	4.53
73	NYSE	EPAC	Thu, Nov 2, 2000	4.53	4.61	4.38	4.53
72	NYSE	EPAC	Wed, Nov 1, 2000	4.45	4.53	4.38	4.53
71	NYSE	EPAC	Tue, Oct 31, 2000	4.45	4.77	4.38	4.53
70	NYSE	EPAC	Mon, Oct 30, 2000	4.69	4.69	4.38	4.45
69	NYSE	EPAC	Fri, Oct 27, 2000	4.45	4.61	4.38	4.61
68	NYSE	EPAC	Thu, Oct 26, 2000	4.92	4.92	4.45	4.45
67	NYSE	EPAC	Wed, Oct 25, 2000	4.61	4.77	4.38	4.69
66	NYSE	EPAC	Tue, Oct 24, 2000	4.77	5.08	4.69	4.77
65	NYSE	EPAC	Mon, Oct 23, 2000	4.84	4.92	4.61	4.77
64	NYSE	EPAC	Fri, Oct 20, 2000	5.00	5.00	4.84	4.84
63	NYSE	EPAC	Thu, Oct 19, 2000	4.92	4.92	4.77	4.84
62	NYSE	EPAC	Wed, Oct 18, 2000	4.84	5.00	4.61	4.84
61	NYSE	EPAC	Tue, Oct 17, 2000	4.92	5.00	4.61	4.92
60	NYSE	EPAC	Mon, Oct 16, 2000	4.45	4.69	4.45	4.61
59	NYSE	EPAC	Fri, Oct 13, 2000	4.53	4.77	4.53	4.53
58	NYSE	EPAC	Thu, Oct 12, 2000	4.77	4.77	4.53	4.61
57	NYSE	EPAC	Wed, Oct 11, 2000	4.69	4.77	4.53	4.61
56	NYSE	EPAC	Tue, Oct 10, 2000	4.84	4.84	4.53	4.53
55	NYSE	EPAC	Mon, Oct 9, 2000	4.53	4.84	4.53	4.84
54	NYSE	EPAC	Fri, Oct 6, 2000	4.84	4.84	4.53	4.53
53	NYSE	EPAC	Thu, Oct 5, 2000	4.77	4.92	4.69	4.69
52	NYSE	EPAC	Wed, Oct 4, 2000	4.61	4.84	4.45	4.77
51	NYSE	EPAC	Tue, Oct 3, 2000	5.31	5.31	4.84	5.00
50	NYSE	EPAC	Mon, Oct 2, 2000	5.23	5.31	5.00	5.31
49	NYSE	EPAC	Fri, Sep 29, 2000	5.63	5.63	4.69	5.31
48	NYSE	EPAC	Thu, Sep 28, 2000	4.92	5.47	4.84	5.47
47	NYSE	EPAC	Wed, Sep 27, 2000	5.31	5.31	4.92	5.08
46	NYSE	EPAC	Tue, Sep 26, 2000	5.16	5.23	4.84	5.00
45	NYSE	EPAC	Mon, Sep 25, 2000	4.69	5.16	4.69	5.00
44	NYSE	EPAC	Fri, Sep 22, 2000	4.53	4.77	4.38	4.69
43	NYSE	EPAC	Thu, Sep 21, 2000	4.92	5.00	4.38	4.53
42	NYSE	EPAC	Wed, Sep 20, 2000	4.84	5.16	4.84	4.92
41	NYSE	EPAC	Tue, Sep 19, 2000	5.00	5.31	4.77	5.31
40	NYSE	EPAC	Mon, Sep 18, 2000	5.31	5.47	4.92	5.00
39	NYSE	EPAC	Fri, Sep 15, 2000	5.31	5.86	5.00	5.00
38	NYSE	EPAC	Thu, Sep 14, 2000	5.08	5.78	5.08	5.63
37	NYSE	EPAC	Wed, Sep 13, 2000	5.63	5.63	5.23	5.23
36	NYSE	EPAC	Tue, Sep 12, 2000	5.78	5.86	5.55	5.55
35	NYSE	EPAC	Mon, Sep 11, 2000	5.70	5.78	5.23	5.63
34	NYSE	EPAC	Fri, Sep 8, 2000	5.78	5.86	5.31	5.55
33	NYSE	EPAC	Thu, Sep 7, 2000	5.63	5.78	5.47	5.70
32	NYSE	EPAC	Wed, Sep 6, 2000	6.17	6.25	5.63	5.78
31	NYSE	EPAC	Tue, Sep 5, 2000	6.25	6.80	6.09	6.09
30	NYSE	EPAC	Fri, Sep 1, 2000	6.25	6.56	5.78	6.41
29	NYSE	EPAC	Thu, Aug 31, 2000	5.78	6.25	5.63	6.17
28	NYSE	EPAC	Wed, Aug 30, 2000	5.78	5.86	5.55	5.70
27	NYSE	EPAC	Tue, Aug 29, 2000	5.31	5.86	5.31	5.78
26	NYSE	EPAC	Mon, Aug 28, 2000	6.09	6.09	5.27	5.39
25	NYSE	EPAC	Fri, Aug 25, 2000	5.78	6.09	5.70	5.94
24	NYSE	EPAC	Thu, Aug 24, 2000	5.47	6.17	5.39	5.63
23	NYSE	EPAC	Wed, Aug 23, 2000	5.39	5.86	5.08	5.55
22	NYSE	EPAC	Tue, Aug 22, 2000	5.08	5.08	4.84	5.00
21	NYSE	EPAC	Mon, Aug 21, 2000	4.84	5.00	4.77	4.92
20	NYSE	EPAC	Fri, Aug 18, 2000	5.00	5.00	4.77	4.77
19	NYSE	EPAC	Thu, Aug 17, 2000	4.77	4.92	4.77	4.92
18	NYSE	EPAC	Wed, Aug 16, 2000	4.69	4.77	4.61	4.77
17	NYSE	EPAC	Tue, Aug 15, 2000	4.84	4.84	4.53	4.61
16	NYSE	EPAC	Mon, Aug 14, 2000	4.92	4.92	4.61	4.84
15	NYSE	EPAC	Fri, Aug 11, 2000	4.53	4.92	4.53	4.92
14	NYSE	EPAC	Thu, Aug 10, 2000	4.61	5.16	4.53	4.53
13	NYSE	EPAC	Wed, Aug 9, 2000	4.53	4.84	4.45	4.77
12	NYSE	EPAC	Tue, Aug 8, 2000	4.84	4.92	4.53	4.53
11	NYSE	EPAC	Mon, Aug 7, 2000	4.84	5.00	4.38	4.69
10	NYSE	EPAC	Fri, Aug 4, 2000	4.53	5.00	4.53	5.00
9	NYSE	EPAC	Thu, Aug 3, 2000	4.38	4.53	4.30	4.53
8	NYSE	EPAC	Wed, Aug 2, 2000	4.92	5.00	4.22	4.38
7	NYSE	EPAC	Tue, Aug 1, 2000	3.75	4.84	3.75	4.53
6	NYSE	EPAC	Mon, Jul 31, 2000	4.06	4.45	3.83	3.83
5	NYSE	EPAC	Fri, Jul 28, 2000	4.38	4.38	3.75	3.75
4	NYSE	EPAC	Thu, Jul 27, 2000	4.38	4.38	4.22	4.22
3	NYSE	EPAC	Wed, Jul 26, 2000	4.53	4.53	4.06	4.38
2	NYSE	EPAC	Tue, Jul 25, 2000	5.00	5.00	4.38	4.38
1	NYSE	EPAC	Mon, Jul 24, 2000	5.00	5.00	5.00	5.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Enerpac Tool Group Corp NYSE:EPAC 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