Escalade Inc NASDAQ:ESCA Historical Prices

Below are the 6802 trading days of historical prices for ESCA.

#	Exchange	Symbol	Date	Open	High	Low	Close
6802	NASDAQ	ESCA	Tue, Jan 17, 2023	11.89	12.18	11.81	11.81
6801	NASDAQ	ESCA	Fri, Jan 13, 2023	12.17	12.17	11.76	11.80
6800	NASDAQ	ESCA	Thu, Jan 12, 2023	12.26	12.43	11.80	12.13
6799	NASDAQ	ESCA	Wed, Jan 11, 2023	11.97	12.33	11.95	12.33
6798	NASDAQ	ESCA	Tue, Jan 10, 2023	11.70	11.98	11.63	11.98
6797	NASDAQ	ESCA	Mon, Jan 9, 2023	11.34	11.66	11.34	11.66
6796	NASDAQ	ESCA	Fri, Jan 6, 2023	10.83	11.38	10.83	11.34
6795	NASDAQ	ESCA	Thu, Jan 5, 2023	11.01	11.01	10.82	10.82
6794	NASDAQ	ESCA	Wed, Jan 4, 2023	10.62	10.97	10.62	10.91
6793	NASDAQ	ESCA	Tue, Jan 3, 2023	10.30	10.81	10.22	10.71
6792	NASDAQ	ESCA	Fri, Dec 30, 2022	10.03	10.30	9.97	10.18
6791	NASDAQ	ESCA	Thu, Dec 29, 2022	10.01	10.10	10.01	10.03
6790	NASDAQ	ESCA	Wed, Dec 28, 2022	10.19	10.33	9.99	9.99
6789	NASDAQ	ESCA	Tue, Dec 27, 2022	9.90	10.33	9.86	10.15
6788	NASDAQ	ESCA	Fri, Dec 23, 2022	9.91	9.94	9.80	9.81
6787	NASDAQ	ESCA	Thu, Dec 22, 2022	9.94	9.94	9.79	9.81
6786	NASDAQ	ESCA	Wed, Dec 21, 2022	9.95	9.95	9.78	9.86
6785	NASDAQ	ESCA	Tue, Dec 20, 2022	10.25	10.30	9.75	9.78
6784	NASDAQ	ESCA	Mon, Dec 19, 2022	10.11	10.30	10.08	10.24
6783	NASDAQ	ESCA	Fri, Dec 16, 2022	10.12	10.22	9.90	10.02
6782	NASDAQ	ESCA	Thu, Dec 15, 2022	10.00	10.11	9.90	10.09
6781	NASDAQ	ESCA	Wed, Dec 14, 2022	10.15	10.30	9.87	9.90
6780	NASDAQ	ESCA	Tue, Dec 13, 2022	10.02	10.06	9.25	9.25
6779	NASDAQ	ESCA	Mon, Dec 12, 2022	10.04	10.10	9.83	9.90
6778	NASDAQ	ESCA	Fri, Dec 9, 2022	10.05	10.16	9.82	9.98
6777	NASDAQ	ESCA	Thu, Dec 8, 2022	9.92	10.08	9.81	9.97
6776	NASDAQ	ESCA	Wed, Dec 7, 2022	9.98	9.99	9.78	9.79
6775	NASDAQ	ESCA	Tue, Dec 6, 2022	10.00	10.11	9.90	10.07
6774	NASDAQ	ESCA	Mon, Dec 5, 2022	9.75	9.93	9.54	9.69
6773	NASDAQ	ESCA	Fri, Dec 2, 2022	9.87	9.90	9.69	9.82
6772	NASDAQ	ESCA	Thu, Dec 1, 2022	10.29	10.41	10.00	10.24
6771	NASDAQ	ESCA	Wed, Nov 30, 2022	10.21	10.33	9.76	10.11
6770	NASDAQ	ESCA	Tue, Nov 29, 2022	10.35	10.42	9.81	10.21
6769	NASDAQ	ESCA	Mon, Nov 28, 2022	9.67	10.34	9.67	10.22
6768	NASDAQ	ESCA	Fri, Nov 25, 2022	9.54	9.86	9.54	9.83
6767	NASDAQ	ESCA	Wed, Nov 23, 2022	9.70	9.88	9.51	9.60
6766	NASDAQ	ESCA	Tue, Nov 22, 2022	9.66	10.02	9.51	9.60
6765	NASDAQ	ESCA	Mon, Nov 21, 2022	9.61	10.05	9.60	9.65
6764	NASDAQ	ESCA	Fri, Nov 18, 2022	9.89	10.10	9.50	9.61
6763	NASDAQ	ESCA	Thu, Nov 17, 2022	9.99	10.02	9.87	9.87
6762	NASDAQ	ESCA	Wed, Nov 16, 2022	10.10	10.10	9.99	10.04
6761	NASDAQ	ESCA	Tue, Nov 15, 2022	10.39	10.39	10.02	10.11
6760	NASDAQ	ESCA	Mon, Nov 14, 2022	10.05	10.31	10.05	10.28
6759	NASDAQ	ESCA	Fri, Nov 11, 2022	10.29	10.45	10.05	10.22
6758	NASDAQ	ESCA	Thu, Nov 10, 2022	10.95	10.95	10.05	10.25
6757	NASDAQ	ESCA	Wed, Nov 9, 2022	10.61	10.81	10.52	10.67
6756	NASDAQ	ESCA	Tue, Nov 8, 2022	10.75	10.76	10.50	10.63
6755	NASDAQ	ESCA	Mon, Nov 7, 2022	10.51	10.85	10.48	10.59
6754	NASDAQ	ESCA	Fri, Nov 4, 2022	10.50	10.68	10.50	10.50
6753	NASDAQ	ESCA	Thu, Nov 3, 2022	10.30	10.52	10.26	10.46
6752	NASDAQ	ESCA	Wed, Nov 2, 2022	10.55	10.67	10.45	10.45
6751	NASDAQ	ESCA	Tue, Nov 1, 2022	10.92	11.10	10.17	10.60
6750	NASDAQ	ESCA	Mon, Oct 31, 2022	11.00	11.06	10.82	10.86
6749	NASDAQ	ESCA	Fri, Oct 28, 2022	10.81	11.15	10.81	11.15
6748	NASDAQ	ESCA	Thu, Oct 27, 2022	10.51	11.00	10.11	10.82
6747	NASDAQ	ESCA	Wed, Oct 26, 2022	12.53	12.53	12.10	12.25
6746	NASDAQ	ESCA	Tue, Oct 25, 2022	12.14	12.49	12.14	12.49
6745	NASDAQ	ESCA	Mon, Oct 24, 2022	12.21	12.55	11.59	12.27
6744	NASDAQ	ESCA	Fri, Oct 21, 2022	11.17	11.75	11.17	11.56
6743	NASDAQ	ESCA	Thu, Oct 20, 2022	11.01	11.25	10.75	11.19
6742	NASDAQ	ESCA	Wed, Oct 19, 2022	11.05	11.48	10.83	10.90
6741	NASDAQ	ESCA	Tue, Oct 18, 2022	11.20	11.42	10.79	11.08
6740	NASDAQ	ESCA	Mon, Oct 17, 2022	10.91	11.24	10.71	11.01
6739	NASDAQ	ESCA	Fri, Oct 14, 2022	11.00	11.61	10.51	10.70
6738	NASDAQ	ESCA	Thu, Oct 13, 2022	10.77	11.00	10.64	10.91
6737	NASDAQ	ESCA	Wed, Oct 12, 2022	10.70	11.04	10.60	10.79
6736	NASDAQ	ESCA	Tue, Oct 11, 2022	10.63	10.78	10.50	10.65
6735	NASDAQ	ESCA	Mon, Oct 10, 2022	10.77	10.81	10.55	10.55
6734	NASDAQ	ESCA	Fri, Oct 7, 2022	10.64	10.81	10.64	10.76
6733	NASDAQ	ESCA	Thu, Oct 6, 2022	10.90	10.99	10.55	10.99
6732	NASDAQ	ESCA	Wed, Oct 5, 2022	11.00	11.07	10.52	10.53
6731	NASDAQ	ESCA	Tue, Oct 4, 2022	10.19	11.35	10.19	10.97
6730	NASDAQ	ESCA	Mon, Oct 3, 2022	9.98	10.27	9.98	10.11
6729	NASDAQ	ESCA	Fri, Sep 30, 2022	10.15	10.15	9.95	9.95
6728	NASDAQ	ESCA	Thu, Sep 29, 2022	10.07	10.21	9.99	10.00
6727	NASDAQ	ESCA	Wed, Sep 28, 2022	10.01	10.37	10.01	10.14
6726	NASDAQ	ESCA	Tue, Sep 27, 2022	10.20	10.40	10.01	10.02
6725	NASDAQ	ESCA	Mon, Sep 26, 2022	10.01	10.41	9.86	9.95
6724	NASDAQ	ESCA	Fri, Sep 23, 2022	10.00	10.45	10.00	10.06
6723	NASDAQ	ESCA	Thu, Sep 22, 2022	10.25	10.26	10.00	10.05
6722	NASDAQ	ESCA	Wed, Sep 21, 2022	10.40	10.58	10.21	10.26
6721	NASDAQ	ESCA	Tue, Sep 20, 2022	10.40	10.46	10.25	10.29
6720	NASDAQ	ESCA	Mon, Sep 19, 2022	10.46	10.89	10.35	10.36
6719	NASDAQ	ESCA	Fri, Sep 16, 2022	10.58	10.61	10.38	10.42
6718	NASDAQ	ESCA	Thu, Sep 15, 2022	10.94	10.94	10.68	10.69
6717	NASDAQ	ESCA	Wed, Sep 14, 2022	11.05	11.19	10.76	10.78
6716	NASDAQ	ESCA	Tue, Sep 13, 2022	10.99	11.39	10.78	10.90
6715	NASDAQ	ESCA	Mon, Sep 12, 2022	11.01	11.03	10.91	10.96
6714	NASDAQ	ESCA	Fri, Sep 9, 2022	10.85	11.12	10.85	11.02
6713	NASDAQ	ESCA	Thu, Sep 8, 2022	10.89	11.42	10.85	10.85
6712	NASDAQ	ESCA	Wed, Sep 7, 2022	11.10	11.10	10.85	11.01
6711	NASDAQ	ESCA	Tue, Sep 6, 2022	11.18	11.21	10.90	11.00
6710	NASDAQ	ESCA	Fri, Sep 2, 2022	11.42	11.72	11.16	11.18
6709	NASDAQ	ESCA	Thu, Sep 1, 2022	11.58	11.70	11.43	11.43
6708	NASDAQ	ESCA	Wed, Aug 31, 2022	11.71	12.12	11.63	11.71
6707	NASDAQ	ESCA	Tue, Aug 30, 2022	11.78	11.80	11.64	11.71
6706	NASDAQ	ESCA	Mon, Aug 29, 2022	11.80	11.80	11.68	11.75
6705	NASDAQ	ESCA	Fri, Aug 26, 2022	11.86	11.88	11.75	11.78
6704	NASDAQ	ESCA	Thu, Aug 25, 2022	11.89	12.02	11.88	11.95
6703	NASDAQ	ESCA	Wed, Aug 24, 2022	11.89	11.95	11.80	11.88
6702	NASDAQ	ESCA	Tue, Aug 23, 2022	12.17	12.17	11.83	11.87
6701	NASDAQ	ESCA	Mon, Aug 22, 2022	12.01	12.14	11.79	11.88
6700	NASDAQ	ESCA	Fri, Aug 19, 2022	12.10	12.23	12.00	12.09
6699	NASDAQ	ESCA	Thu, Aug 18, 2022	12.33	12.62	12.16	12.20
6698	NASDAQ	ESCA	Wed, Aug 17, 2022	12.19	12.45	12.19	12.27
6697	NASDAQ	ESCA	Tue, Aug 16, 2022	12.23	12.60	12.23	12.57
6696	NASDAQ	ESCA	Mon, Aug 15, 2022	12.10	12.12	12.00	12.11
6695	NASDAQ	ESCA	Fri, Aug 12, 2022	12.16	12.36	12.06	12.14
6694	NASDAQ	ESCA	Thu, Aug 11, 2022	11.85	12.21	11.82	12.21
6693	NASDAQ	ESCA	Wed, Aug 10, 2022	11.85	11.90	11.52	11.69
6692	NASDAQ	ESCA	Tue, Aug 9, 2022	11.86	11.86	11.28	11.40
6691	NASDAQ	ESCA	Mon, Aug 8, 2022	12.07	12.20	11.76	11.78
6690	NASDAQ	ESCA	Fri, Aug 5, 2022	11.95	12.25	11.95	12.10
6689	NASDAQ	ESCA	Thu, Aug 4, 2022	12.07	12.33	11.95	11.98
6688	NASDAQ	ESCA	Wed, Aug 3, 2022	12.61	12.81	12.32	12.39
6687	NASDAQ	ESCA	Tue, Aug 2, 2022	12.60	12.73	12.34	12.63
6686	NASDAQ	ESCA	Mon, Aug 1, 2022	12.50	12.88	12.50	12.56
6685	NASDAQ	ESCA	Fri, Jul 29, 2022	12.67	12.74	12.52	12.61
6684	NASDAQ	ESCA	Thu, Jul 28, 2022	12.74	12.77	12.43	12.57
6683	NASDAQ	ESCA	Wed, Jul 27, 2022	12.96	13.05	12.61	12.73
6682	NASDAQ	ESCA	Tue, Jul 26, 2022	13.06	13.09	12.95	12.95
6681	NASDAQ	ESCA	Mon, Jul 25, 2022	13.11	13.40	13.10	13.10
6680	NASDAQ	ESCA	Fri, Jul 22, 2022	13.17	13.26	13.03	13.20
6679	NASDAQ	ESCA	Thu, Jul 21, 2022	13.05	13.50	13.01	13.24
6678	NASDAQ	ESCA	Wed, Jul 20, 2022	12.96	13.38	12.95	13.15
6677	NASDAQ	ESCA	Tue, Jul 19, 2022	13.09	13.10	12.71	12.95
6676	NASDAQ	ESCA	Mon, Jul 18, 2022	12.85	13.05	12.74	12.96
6675	NASDAQ	ESCA	Fri, Jul 15, 2022	12.38	13.06	12.36	12.72
6674	NASDAQ	ESCA	Thu, Jul 14, 2022	12.43	12.54	12.16	12.35
6673	NASDAQ	ESCA	Wed, Jul 13, 2022	12.43	12.70	12.34	12.59
6672	NASDAQ	ESCA	Tue, Jul 12, 2022	12.41	12.86	12.41	12.68
6671	NASDAQ	ESCA	Mon, Jul 11, 2022	12.78	12.82	12.51	12.53
6670	NASDAQ	ESCA	Fri, Jul 8, 2022	12.96	13.03	12.92	12.98
6669	NASDAQ	ESCA	Thu, Jul 7, 2022	12.13	13.18	12.11	13.09
6668	NASDAQ	ESCA	Wed, Jul 6, 2022	12.52	12.72	12.13	12.13
6667	NASDAQ	ESCA	Tue, Jul 5, 2022	12.27	12.53	12.26	12.44
6666	NASDAQ	ESCA	Fri, Jul 1, 2022	13.00	13.00	12.58	12.58
6665	NASDAQ	ESCA	Thu, Jun 30, 2022	12.89	13.00	12.82	12.99
6664	NASDAQ	ESCA	Wed, Jun 29, 2022	12.75	13.05	12.58	13.00
6663	NASDAQ	ESCA	Tue, Jun 28, 2022	12.69	12.90	12.62	12.67
6662	NASDAQ	ESCA	Mon, Jun 27, 2022	12.91	12.91	12.48	12.59
6661	NASDAQ	ESCA	Fri, Jun 24, 2022	12.82	13.05	12.38	12.87
6660	NASDAQ	ESCA	Thu, Jun 23, 2022	12.34	12.76	12.09	12.76
6659	NASDAQ	ESCA	Wed, Jun 22, 2022	12.14	12.43	12.01	12.25
6658	NASDAQ	ESCA	Tue, Jun 21, 2022	12.37	12.53	12.01	12.23
6657	NASDAQ	ESCA	Fri, Jun 17, 2022	12.09	12.35	12.04	12.20
6656	NASDAQ	ESCA	Thu, Jun 16, 2022	12.40	12.40	11.92	12.03
6655	NASDAQ	ESCA	Wed, Jun 15, 2022	12.84	12.84	12.56	12.68
6654	NASDAQ	ESCA	Tue, Jun 14, 2022	12.92	13.06	12.67	12.78
6653	NASDAQ	ESCA	Mon, Jun 13, 2022	12.77	13.08	12.75	12.93
6652	NASDAQ	ESCA	Fri, Jun 10, 2022	13.80	13.80	13.06	13.12
6651	NASDAQ	ESCA	Thu, Jun 9, 2022	13.81	13.96	13.52	13.79
6650	NASDAQ	ESCA	Wed, Jun 8, 2022	14.00	14.15	13.63	13.83
6649	NASDAQ	ESCA	Tue, Jun 7, 2022	12.92	14.24	12.92	14.06
6648	NASDAQ	ESCA	Mon, Jun 6, 2022	13.34	13.34	12.81	12.92
6647	NASDAQ	ESCA	Fri, Jun 3, 2022	13.32	13.40	13.06	13.21
6646	NASDAQ	ESCA	Thu, Jun 2, 2022	13.18	13.50	12.96	13.41
6645	NASDAQ	ESCA	Wed, Jun 1, 2022	13.38	13.61	12.85	13.04
6644	NASDAQ	ESCA	Tue, May 31, 2022	13.43	13.62	13.15	13.39
6643	NASDAQ	ESCA	Fri, May 27, 2022	13.42	13.48	12.78	13.44
6642	NASDAQ	ESCA	Thu, May 26, 2022	12.75	13.48	12.60	13.37
6641	NASDAQ	ESCA	Wed, May 25, 2022	12.38	12.75	12.35	12.59
6640	NASDAQ	ESCA	Tue, May 24, 2022	12.77	12.77	12.46	12.53
6639	NASDAQ	ESCA	Mon, May 23, 2022	13.34	13.34	12.77	12.82
6638	NASDAQ	ESCA	Fri, May 20, 2022	13.22	13.47	12.71	13.03
6637	NASDAQ	ESCA	Thu, May 19, 2022	13.08	13.51	13.04	13.11
6636	NASDAQ	ESCA	Wed, May 18, 2022	13.38	13.38	12.97	13.10
6635	NASDAQ	ESCA	Tue, May 17, 2022	13.60	13.79	13.29	13.61
6634	NASDAQ	ESCA	Mon, May 16, 2022	13.13	13.51	13.00	13.29
6633	NASDAQ	ESCA	Fri, May 13, 2022	12.63	13.25	12.63	13.00
6632	NASDAQ	ESCA	Thu, May 12, 2022	12.52	12.95	12.18	12.54
6631	NASDAQ	ESCA	Wed, May 11, 2022	13.07	13.31	12.35	12.52
6630	NASDAQ	ESCA	Tue, May 10, 2022	13.20	13.39	12.85	13.10
6629	NASDAQ	ESCA	Mon, May 9, 2022	13.10	13.25	12.95	13.05
6628	NASDAQ	ESCA	Fri, May 6, 2022	13.26	13.32	12.97	13.28
6627	NASDAQ	ESCA	Thu, May 5, 2022	13.70	13.70	13.14	13.28
6626	NASDAQ	ESCA	Wed, May 4, 2022	13.21	13.96	13.04	13.91
6625	NASDAQ	ESCA	Tue, May 3, 2022	13.08	13.28	13.02	13.09
6624	NASDAQ	ESCA	Mon, May 2, 2022	13.06	13.44	12.82	13.16
6623	NASDAQ	ESCA	Fri, Apr 29, 2022	13.20	13.31	13.09	13.15
6622	NASDAQ	ESCA	Thu, Apr 28, 2022	13.43	13.44	13.10	13.22
6621	NASDAQ	ESCA	Wed, Apr 27, 2022	13.01	13.60	13.01	13.28
6620	NASDAQ	ESCA	Tue, Apr 26, 2022	13.65	13.65	12.87	13.02
6619	NASDAQ	ESCA	Mon, Apr 25, 2022	13.31	13.95	13.25	13.84
6618	NASDAQ	ESCA	Fri, Apr 22, 2022	13.42	13.71	13.25	13.39
6617	NASDAQ	ESCA	Thu, Apr 21, 2022	14.21	14.23	13.29	13.40
6616	NASDAQ	ESCA	Wed, Apr 20, 2022	13.95	14.40	13.74	14.13
6615	NASDAQ	ESCA	Tue, Apr 19, 2022	13.34	14.09	13.28	13.95
6614	NASDAQ	ESCA	Mon, Apr 18, 2022	13.36	13.58	13.20	13.25
6613	NASDAQ	ESCA	Thu, Apr 14, 2022	14.39	14.60	13.30	13.36
6612	NASDAQ	ESCA	Wed, Apr 13, 2022	13.03	13.12	12.81	13.08
6611	NASDAQ	ESCA	Tue, Apr 12, 2022	13.11	13.30	12.80	12.92
6610	NASDAQ	ESCA	Mon, Apr 11, 2022	12.79	13.79	12.70	13.00
6609	NASDAQ	ESCA	Fri, Apr 8, 2022	12.91	13.08	12.61	12.69
6608	NASDAQ	ESCA	Thu, Apr 7, 2022	12.96	13.09	12.79	12.88
6607	NASDAQ	ESCA	Wed, Apr 6, 2022	12.86	13.15	12.70	12.86
6606	NASDAQ	ESCA	Tue, Apr 5, 2022	13.47	13.85	12.91	12.94
6605	NASDAQ	ESCA	Mon, Apr 4, 2022	13.46	13.92	13.29	13.40
6604	NASDAQ	ESCA	Fri, Apr 1, 2022	13.40	13.50	13.06	13.39
6603	NASDAQ	ESCA	Thu, Mar 31, 2022	14.00	14.11	13.09	13.20
6602	NASDAQ	ESCA	Wed, Mar 30, 2022	14.09	14.22	13.99	14.10
6601	NASDAQ	ESCA	Tue, Mar 29, 2022	14.17	14.47	13.93	14.09
6600	NASDAQ	ESCA	Mon, Mar 28, 2022	13.85	14.24	13.80	14.11
6599	NASDAQ	ESCA	Fri, Mar 25, 2022	13.79	13.90	13.71	13.80
6598	NASDAQ	ESCA	Thu, Mar 24, 2022	13.89	13.91	13.70	13.87
6597	NASDAQ	ESCA	Wed, Mar 23, 2022	13.82	13.95	13.73	13.78
6596	NASDAQ	ESCA	Tue, Mar 22, 2022	14.25	14.25	13.82	13.86
6595	NASDAQ	ESCA	Mon, Mar 21, 2022	14.30	14.69	13.86	14.05
6594	NASDAQ	ESCA	Fri, Mar 18, 2022	14.09	14.42	14.09	14.23
6593	NASDAQ	ESCA	Thu, Mar 17, 2022	14.27	14.48	13.90	14.10
6592	NASDAQ	ESCA	Wed, Mar 16, 2022	13.28	14.00	13.00	13.85
6591	NASDAQ	ESCA	Tue, Mar 15, 2022	12.66	13.29	12.66	13.08
6590	NASDAQ	ESCA	Mon, Mar 14, 2022	12.90	12.90	12.50	12.62
6589	NASDAQ	ESCA	Fri, Mar 11, 2022	13.15	13.26	12.80	12.84
6588	NASDAQ	ESCA	Thu, Mar 10, 2022	13.09	13.50	12.93	13.25
6587	NASDAQ	ESCA	Wed, Mar 9, 2022	13.11	13.45	13.10	13.13
6586	NASDAQ	ESCA	Tue, Mar 8, 2022	13.21	13.21	13.00	13.10
6585	NASDAQ	ESCA	Mon, Mar 7, 2022	13.30	13.66	13.06	13.07
6584	NASDAQ	ESCA	Fri, Mar 4, 2022	13.37	13.64	12.93	13.14
6583	NASDAQ	ESCA	Thu, Mar 3, 2022	13.38	13.47	13.06	13.36
6582	NASDAQ	ESCA	Wed, Mar 2, 2022	13.39	13.41	13.00	13.37
6581	NASDAQ	ESCA	Tue, Mar 1, 2022	13.28	13.45	12.91	13.06
6580	NASDAQ	ESCA	Mon, Feb 28, 2022	13.24	13.47	13.24	13.25
6579	NASDAQ	ESCA	Fri, Feb 25, 2022	13.07	13.51	13.00	13.36
6578	NASDAQ	ESCA	Thu, Feb 24, 2022	12.98	13.07	12.89	13.01
6577	NASDAQ	ESCA	Wed, Feb 23, 2022	13.58	13.60	13.13	13.13
6576	NASDAQ	ESCA	Tue, Feb 22, 2022	13.34	13.90	13.20	13.24
6575	NASDAQ	ESCA	Fri, Feb 18, 2022	13.32	13.87	13.32	13.45
6574	NASDAQ	ESCA	Thu, Feb 17, 2022	13.49	14.22	13.40	13.45
6573	NASDAQ	ESCA	Wed, Feb 16, 2022	13.38	13.92	13.38	13.66
6572	NASDAQ	ESCA	Tue, Feb 15, 2022	13.55	13.80	13.44	13.50
6571	NASDAQ	ESCA	Mon, Feb 14, 2022	13.66	13.88	13.41	13.45
6570	NASDAQ	ESCA	Fri, Feb 11, 2022	13.90	14.07	13.51	13.52
6569	NASDAQ	ESCA	Thu, Feb 10, 2022	14.43	14.43	13.91	13.98
6568	NASDAQ	ESCA	Wed, Feb 9, 2022	14.50	14.80	14.38	14.38
6567	NASDAQ	ESCA	Tue, Feb 8, 2022	14.26	14.44	14.19	14.38
6566	NASDAQ	ESCA	Mon, Feb 7, 2022	14.15	14.38	13.92	14.15
6565	NASDAQ	ESCA	Fri, Feb 4, 2022	13.87	14.16	13.61	14.00
6564	NASDAQ	ESCA	Thu, Feb 3, 2022	14.15	14.21	13.77	14.05
6563	NASDAQ	ESCA	Wed, Feb 2, 2022	14.43	14.82	13.88	14.71
6562	NASDAQ	ESCA	Tue, Feb 1, 2022	14.16	14.43	13.89	14.26
6561	NASDAQ	ESCA	Mon, Jan 31, 2022	14.00	14.50	14.00	14.30
6560	NASDAQ	ESCA	Fri, Jan 28, 2022	13.55	14.13	13.40	13.93
6559	NASDAQ	ESCA	Thu, Jan 27, 2022	14.32	14.42	13.56	13.63
6558	NASDAQ	ESCA	Wed, Jan 26, 2022	14.54	14.90	13.56	13.86
6557	NASDAQ	ESCA	Tue, Jan 25, 2022	14.32	14.61	13.80	14.29
6556	NASDAQ	ESCA	Mon, Jan 24, 2022	13.71	14.95	13.40	14.54
6555	NASDAQ	ESCA	Fri, Jan 21, 2022	14.20	14.90	13.71	13.71
6554	NASDAQ	ESCA	Thu, Jan 20, 2022	14.39	14.77	14.20	14.20
6553	NASDAQ	ESCA	Wed, Jan 19, 2022	14.37	15.15	13.79	14.25
6552	NASDAQ	ESCA	Tue, Jan 18, 2022	15.04	15.21	13.92	13.92
6551	NASDAQ	ESCA	Fri, Jan 14, 2022	15.51	15.51	15.01	15.10
6550	NASDAQ	ESCA	Thu, Jan 13, 2022	15.70	16.05	15.56	15.61
6549	NASDAQ	ESCA	Wed, Jan 12, 2022	15.81	15.84	15.56	15.64
6548	NASDAQ	ESCA	Tue, Jan 11, 2022	16.53	16.53	15.35	15.65
6547	NASDAQ	ESCA	Mon, Jan 10, 2022	16.20	16.20	15.50	15.58
6546	NASDAQ	ESCA	Fri, Jan 7, 2022	16.35	16.67	16.29	16.35
6545	NASDAQ	ESCA	Thu, Jan 6, 2022	16.79	16.90	16.19	16.39
6544	NASDAQ	ESCA	Wed, Jan 5, 2022	16.98	17.25	16.31	16.80
6543	NASDAQ	ESCA	Tue, Jan 4, 2022	16.64	17.50	16.55	17.00
6542	NASDAQ	ESCA	Mon, Jan 3, 2022	15.89	16.69	15.89	16.48
6541	NASDAQ	ESCA	Fri, Dec 31, 2021	15.63	15.90	15.58	15.79
6540	NASDAQ	ESCA	Thu, Dec 30, 2021	15.57	15.88	15.56	15.65
6539	NASDAQ	ESCA	Wed, Dec 29, 2021	15.54	15.88	15.40	15.67
6538	NASDAQ	ESCA	Tue, Dec 28, 2021	15.95	15.95	15.35	15.62
6537	NASDAQ	ESCA	Mon, Dec 27, 2021	15.84	15.87	15.60	15.66
6536	NASDAQ	ESCA	Thu, Dec 23, 2021	15.53	15.85	15.48	15.69
6535	NASDAQ	ESCA	Wed, Dec 22, 2021	15.50	15.85	15.44	15.60
6534	NASDAQ	ESCA	Tue, Dec 21, 2021	15.49	15.79	15.16	15.41
6533	NASDAQ	ESCA	Mon, Dec 20, 2021	15.23	15.57	14.80	15.40
6532	NASDAQ	ESCA	Fri, Dec 17, 2021	16.24	16.30	14.80	15.21
6531	NASDAQ	ESCA	Thu, Dec 16, 2021	16.66	16.71	16.00	16.17
6530	NASDAQ	ESCA	Wed, Dec 15, 2021	16.18	17.35	16.04	16.41
6529	NASDAQ	ESCA	Tue, Dec 14, 2021	15.91	17.03	15.91	16.29
6528	NASDAQ	ESCA	Mon, Dec 13, 2021	16.00	16.25	15.81	16.15
6527	NASDAQ	ESCA	Fri, Dec 10, 2021	15.60	16.44	15.60	16.12
6526	NASDAQ	ESCA	Thu, Dec 9, 2021	15.99	16.13	15.41	15.59
6525	NASDAQ	ESCA	Wed, Dec 8, 2021	16.29	16.30	16.01	16.15
6524	NASDAQ	ESCA	Tue, Dec 7, 2021	15.20	16.49	15.15	16.29
6523	NASDAQ	ESCA	Mon, Dec 6, 2021	15.91	15.96	14.84	15.14
6522	NASDAQ	ESCA	Fri, Dec 3, 2021	16.30	16.39	15.58	15.64
6521	NASDAQ	ESCA	Thu, Dec 2, 2021	16.55	16.59	15.88	16.53
6520	NASDAQ	ESCA	Wed, Dec 1, 2021	17.87	18.00	16.25	16.37
6519	NASDAQ	ESCA	Tue, Nov 30, 2021	17.01	18.22	17.01	17.01
6518	NASDAQ	ESCA	Mon, Nov 29, 2021	19.49	19.51	17.76	17.76
6517	NASDAQ	ESCA	Fri, Nov 26, 2021	19.19	19.71	18.78	19.08
6516	NASDAQ	ESCA	Wed, Nov 24, 2021	19.50	19.75	19.49	19.59
6515	NASDAQ	ESCA	Tue, Nov 23, 2021	19.54	19.86	19.50	19.57
6514	NASDAQ	ESCA	Mon, Nov 22, 2021	19.63	20.14	19.50	19.51
6513	NASDAQ	ESCA	Fri, Nov 19, 2021	19.37	19.91	19.37	19.51
6512	NASDAQ	ESCA	Thu, Nov 18, 2021	19.57	19.78	19.19	19.57
6511	NASDAQ	ESCA	Wed, Nov 17, 2021	19.59	19.88	19.04	19.39
6510	NASDAQ	ESCA	Tue, Nov 16, 2021	19.26	19.78	19.18	19.53
6509	NASDAQ	ESCA	Mon, Nov 15, 2021	18.95	19.52	18.86	19.52
6508	NASDAQ	ESCA	Fri, Nov 12, 2021	18.82	19.14	18.82	19.00
6507	NASDAQ	ESCA	Thu, Nov 11, 2021	18.89	19.17	18.65	18.93
6506	NASDAQ	ESCA	Wed, Nov 10, 2021	18.50	18.95	18.40	18.78
6505	NASDAQ	ESCA	Tue, Nov 9, 2021	19.24	19.24	18.54	18.54
6504	NASDAQ	ESCA	Mon, Nov 8, 2021	20.00	20.00	19.25	19.25
6503	NASDAQ	ESCA	Fri, Nov 5, 2021	19.29	20.38	19.09	20.14
6502	NASDAQ	ESCA	Thu, Nov 4, 2021	18.88	19.33	18.78	19.16
6501	NASDAQ	ESCA	Wed, Nov 3, 2021	18.62	19.27	18.40	18.71
6500	NASDAQ	ESCA	Tue, Nov 2, 2021	18.94	18.94	18.55	18.73
6499	NASDAQ	ESCA	Mon, Nov 1, 2021	18.67	19.49	18.44	19.01
6498	NASDAQ	ESCA	Fri, Oct 29, 2021	18.90	18.98	18.65	18.71
6497	NASDAQ	ESCA	Thu, Oct 28, 2021	19.12	19.38	18.52	19.01
6496	NASDAQ	ESCA	Wed, Oct 27, 2021	19.39	19.51	19.08	19.10
6495	NASDAQ	ESCA	Tue, Oct 26, 2021	19.60	19.73	19.18	19.29
6494	NASDAQ	ESCA	Mon, Oct 25, 2021	19.45	19.95	19.02	19.63
6493	NASDAQ	ESCA	Fri, Oct 22, 2021	19.48	19.53	19.05	19.30
6492	NASDAQ	ESCA	Thu, Oct 21, 2021	19.19	19.66	19.12	19.42
6491	NASDAQ	ESCA	Wed, Oct 20, 2021	20.26	20.26	19.34	19.47
6490	NASDAQ	ESCA	Tue, Oct 19, 2021	20.06	20.54	19.56	19.87
6489	NASDAQ	ESCA	Mon, Oct 18, 2021	19.79	20.60	19.58	20.05
6488	NASDAQ	ESCA	Fri, Oct 15, 2021	20.04	20.04	19.32	19.88
6487	NASDAQ	ESCA	Thu, Oct 14, 2021	20.00	20.00	19.50	19.79
6486	NASDAQ	ESCA	Wed, Oct 13, 2021	19.50	19.89	19.45	19.64
6485	NASDAQ	ESCA	Tue, Oct 12, 2021	19.29	19.74	19.20	19.36
6484	NASDAQ	ESCA	Mon, Oct 11, 2021	19.35	19.48	19.10	19.23
6483	NASDAQ	ESCA	Fri, Oct 8, 2021	19.53	19.58	19.40	19.46
6482	NASDAQ	ESCA	Thu, Oct 7, 2021	18.97	19.52	18.97	19.37
6481	NASDAQ	ESCA	Wed, Oct 6, 2021	18.75	18.89	18.45	18.71
6480	NASDAQ	ESCA	Tue, Oct 5, 2021	18.92	19.05	18.78	18.78
6479	NASDAQ	ESCA	Mon, Oct 4, 2021	18.90	19.20	18.80	18.87
6478	NASDAQ	ESCA	Fri, Oct 1, 2021	18.91	19.09	18.56	18.89
6477	NASDAQ	ESCA	Thu, Sep 30, 2021	20.21	20.21	18.86	18.91
6476	NASDAQ	ESCA	Wed, Sep 29, 2021	19.69	20.38	19.49	20.21
6475	NASDAQ	ESCA	Tue, Sep 28, 2021	19.71	19.95	19.45	19.57
6474	NASDAQ	ESCA	Mon, Sep 27, 2021	19.34	20.00	19.25	19.76
6473	NASDAQ	ESCA	Fri, Sep 24, 2021	19.18	19.46	19.18	19.35
6472	NASDAQ	ESCA	Thu, Sep 23, 2021	18.89	19.54	18.89	19.32
6471	NASDAQ	ESCA	Wed, Sep 22, 2021	18.77	19.32	18.77	18.92
6470	NASDAQ	ESCA	Tue, Sep 21, 2021	18.31	19.43	18.31	18.49
6469	NASDAQ	ESCA	Mon, Sep 20, 2021	19.10	19.88	18.08	18.15
6468	NASDAQ	ESCA	Fri, Sep 17, 2021	18.91	20.00	18.89	18.98
6467	NASDAQ	ESCA	Thu, Sep 16, 2021	19.59	19.99	18.87	19.00
6466	NASDAQ	ESCA	Wed, Sep 15, 2021	20.00	20.53	19.45	19.55
6465	NASDAQ	ESCA	Tue, Sep 14, 2021	20.99	20.99	19.99	19.99
6464	NASDAQ	ESCA	Mon, Sep 13, 2021	21.08	21.29	20.91	20.97
6463	NASDAQ	ESCA	Fri, Sep 10, 2021	21.18	21.82	21.01	21.01
6462	NASDAQ	ESCA	Thu, Sep 9, 2021	21.03	21.69	21.03	21.05
6461	NASDAQ	ESCA	Wed, Sep 8, 2021	22.00	22.00	21.02	21.02
6460	NASDAQ	ESCA	Tue, Sep 7, 2021	22.01	22.13	21.55	21.79
6459	NASDAQ	ESCA	Fri, Sep 3, 2021	22.53	22.65	21.69	21.95
6458	NASDAQ	ESCA	Thu, Sep 2, 2021	22.82	22.86	22.60	22.67
6457	NASDAQ	ESCA	Wed, Sep 1, 2021	23.25	23.25	22.86	22.86
6456	NASDAQ	ESCA	Tue, Aug 31, 2021	23.27	23.27	22.92	23.10
6455	NASDAQ	ESCA	Mon, Aug 30, 2021	23.35	23.35	23.05	23.17
6454	NASDAQ	ESCA	Fri, Aug 27, 2021	23.32	23.47	23.22	23.29
6453	NASDAQ	ESCA	Thu, Aug 26, 2021	23.40	23.40	23.21	23.32
6452	NASDAQ	ESCA	Wed, Aug 25, 2021	23.20	23.53	23.11	23.43
6451	NASDAQ	ESCA	Tue, Aug 24, 2021	23.11	23.45	22.95	23.35
6450	NASDAQ	ESCA	Mon, Aug 23, 2021	23.55	23.55	22.80	23.15
6449	NASDAQ	ESCA	Fri, Aug 20, 2021	22.75	23.28	22.72	23.14
6448	NASDAQ	ESCA	Thu, Aug 19, 2021	22.40	23.09	22.40	22.98
6447	NASDAQ	ESCA	Wed, Aug 18, 2021	23.00	23.98	22.40	22.44
6446	NASDAQ	ESCA	Tue, Aug 17, 2021	22.80	23.02	22.74	22.78
6445	NASDAQ	ESCA	Mon, Aug 16, 2021	23.03	23.26	22.83	22.86
6444	NASDAQ	ESCA	Fri, Aug 13, 2021	23.01	23.31	23.01	23.01
6443	NASDAQ	ESCA	Thu, Aug 12, 2021	23.12	23.35	22.98	22.98
6442	NASDAQ	ESCA	Wed, Aug 11, 2021	23.08	23.52	22.78	23.32
6441	NASDAQ	ESCA	Tue, Aug 10, 2021	23.44	23.56	23.06	23.18
6440	NASDAQ	ESCA	Mon, Aug 9, 2021	23.11	23.68	23.11	23.53
6439	NASDAQ	ESCA	Fri, Aug 6, 2021	23.50	23.61	23.15	23.29
6438	NASDAQ	ESCA	Thu, Aug 5, 2021	23.25	23.65	23.00	23.58
6437	NASDAQ	ESCA	Wed, Aug 4, 2021	22.71	23.38	22.71	23.07
6436	NASDAQ	ESCA	Tue, Aug 3, 2021	22.96	23.39	22.68	22.91
6435	NASDAQ	ESCA	Mon, Aug 2, 2021	22.97	23.14	22.67	22.70
6434	NASDAQ	ESCA	Fri, Jul 30, 2021	23.00	23.01	22.54	22.70
6433	NASDAQ	ESCA	Thu, Jul 29, 2021	23.14	23.34	22.55	22.68
6432	NASDAQ	ESCA	Wed, Jul 28, 2021	23.78	23.78	22.85	23.04
6431	NASDAQ	ESCA	Tue, Jul 27, 2021	23.53	23.53	22.95	23.09
6430	NASDAQ	ESCA	Mon, Jul 26, 2021	23.55	24.50	23.53	23.64
6429	NASDAQ	ESCA	Fri, Jul 23, 2021	23.78	23.78	23.05	23.60
6428	NASDAQ	ESCA	Thu, Jul 22, 2021	23.82	23.82	23.20	23.49
6427	NASDAQ	ESCA	Wed, Jul 21, 2021	23.75	23.90	23.39	23.82
6426	NASDAQ	ESCA	Tue, Jul 20, 2021	23.08	23.71	23.02	23.56
6425	NASDAQ	ESCA	Mon, Jul 19, 2021	22.70	23.27	22.50	23.06
6424	NASDAQ	ESCA	Fri, Jul 16, 2021	23.69	23.69	22.95	23.00
6423	NASDAQ	ESCA	Thu, Jul 15, 2021	22.85	23.65	22.85	23.50
6422	NASDAQ	ESCA	Wed, Jul 14, 2021	23.15	23.45	22.98	22.98
6421	NASDAQ	ESCA	Tue, Jul 13, 2021	23.04	23.20	22.91	23.10
6420	NASDAQ	ESCA	Mon, Jul 12, 2021	22.30	23.36	22.28	23.26
6419	NASDAQ	ESCA	Fri, Jul 9, 2021	22.97	22.97	22.26	22.57
6418	NASDAQ	ESCA	Thu, Jul 8, 2021	22.55	22.88	22.55	22.73
6417	NASDAQ	ESCA	Wed, Jul 7, 2021	22.84	23.23	22.71	22.90
6416	NASDAQ	ESCA	Tue, Jul 6, 2021	23.01	23.04	22.61	22.93
6415	NASDAQ	ESCA	Fri, Jul 2, 2021	23.18	23.18	22.90	22.99
6414	NASDAQ	ESCA	Thu, Jul 1, 2021	23.15	23.40	22.88	23.01
6413	NASDAQ	ESCA	Wed, Jun 30, 2021	23.00	23.31	22.85	22.95
6412	NASDAQ	ESCA	Tue, Jun 29, 2021	22.74	23.38	22.55	23.02
6411	NASDAQ	ESCA	Mon, Jun 28, 2021	22.90	22.90	22.63	22.71
6410	NASDAQ	ESCA	Fri, Jun 25, 2021	23.29	23.52	22.85	22.87
6409	NASDAQ	ESCA	Thu, Jun 24, 2021	22.94	23.66	22.86	23.23
6408	NASDAQ	ESCA	Wed, Jun 23, 2021	23.18	23.33	22.86	22.94
6407	NASDAQ	ESCA	Tue, Jun 22, 2021	22.99	23.39	22.65	23.26
6406	NASDAQ	ESCA	Mon, Jun 21, 2021	22.81	23.31	22.69	23.13
6405	NASDAQ	ESCA	Fri, Jun 18, 2021	22.26	22.76	22.26	22.65
6404	NASDAQ	ESCA	Thu, Jun 17, 2021	22.69	22.81	22.43	22.52
6403	NASDAQ	ESCA	Wed, Jun 16, 2021	22.81	22.91	22.50	22.83
6402	NASDAQ	ESCA	Tue, Jun 15, 2021	23.62	23.70	22.58	22.63
6401	NASDAQ	ESCA	Mon, Jun 14, 2021	24.01	24.02	23.40	23.49
6400	NASDAQ	ESCA	Fri, Jun 11, 2021	23.79	24.11	23.72	23.92
6399	NASDAQ	ESCA	Thu, Jun 10, 2021	24.48	24.59	23.54	23.81
6398	NASDAQ	ESCA	Wed, Jun 9, 2021	25.01	25.01	24.32	24.48
6397	NASDAQ	ESCA	Tue, Jun 8, 2021	25.41	25.68	25.01	25.10
6396	NASDAQ	ESCA	Mon, Jun 7, 2021	24.05	25.55	24.05	25.47
6395	NASDAQ	ESCA	Fri, Jun 4, 2021	24.36	24.43	24.00	24.06
6394	NASDAQ	ESCA	Thu, Jun 3, 2021	24.29	24.48	24.00	24.13
6393	NASDAQ	ESCA	Wed, Jun 2, 2021	25.07	25.07	24.16	24.55
6392	NASDAQ	ESCA	Tue, Jun 1, 2021	24.52	24.97	24.18	24.86
6391	NASDAQ	ESCA	Fri, May 28, 2021	25.50	25.72	24.36	24.45
6390	NASDAQ	ESCA	Thu, May 27, 2021	24.05	25.49	23.83	25.36
6389	NASDAQ	ESCA	Wed, May 26, 2021	23.32	23.83	23.32	23.81
6388	NASDAQ	ESCA	Tue, May 25, 2021	23.93	23.97	23.14	23.21
6387	NASDAQ	ESCA	Mon, May 24, 2021	23.63	23.99	23.44	23.90
6386	NASDAQ	ESCA	Fri, May 21, 2021	23.75	24.00	23.22	23.42
6385	NASDAQ	ESCA	Thu, May 20, 2021	23.12	23.57	23.00	23.53
6384	NASDAQ	ESCA	Wed, May 19, 2021	22.97	23.28	22.55	23.17
6383	NASDAQ	ESCA	Tue, May 18, 2021	23.70	23.94	23.24	23.24
6382	NASDAQ	ESCA	Mon, May 17, 2021	23.53	23.87	23.35	23.72
6381	NASDAQ	ESCA	Fri, May 14, 2021	22.98	24.00	22.98	23.79
6380	NASDAQ	ESCA	Thu, May 13, 2021	22.70	23.20	22.65	23.16
6379	NASDAQ	ESCA	Wed, May 12, 2021	22.88	23.11	22.45	22.50
6378	NASDAQ	ESCA	Tue, May 11, 2021	22.70	23.20	22.43	23.04
6377	NASDAQ	ESCA	Mon, May 10, 2021	22.72	23.15	22.70	22.72
6376	NASDAQ	ESCA	Fri, May 7, 2021	22.48	23.11	22.48	22.71
6375	NASDAQ	ESCA	Thu, May 6, 2021	22.45	22.58	22.31	22.57
6374	NASDAQ	ESCA	Wed, May 5, 2021	22.43	22.56	22.14	22.36
6373	NASDAQ	ESCA	Tue, May 4, 2021	22.41	22.41	22.02	22.19
6372	NASDAQ	ESCA	Mon, May 3, 2021	22.07	22.84	22.07	22.51
6371	NASDAQ	ESCA	Fri, Apr 30, 2021	22.68	22.69	21.90	22.02
6370	NASDAQ	ESCA	Thu, Apr 29, 2021	23.06	23.55	22.49	22.86
6369	NASDAQ	ESCA	Wed, Apr 28, 2021	23.44	23.69	22.75	22.81
6368	NASDAQ	ESCA	Tue, Apr 27, 2021	22.50	23.78	22.50	23.20
6367	NASDAQ	ESCA	Mon, Apr 26, 2021	22.13	22.64	22.13	22.56
6366	NASDAQ	ESCA	Fri, Apr 23, 2021	22.24	22.45	22.06	22.25
6365	NASDAQ	ESCA	Thu, Apr 22, 2021	22.08	22.20	21.75	22.06
6364	NASDAQ	ESCA	Wed, Apr 21, 2021	21.80	22.16	21.59	21.93
6363	NASDAQ	ESCA	Tue, Apr 20, 2021	22.09	22.35	21.55	21.70
6362	NASDAQ	ESCA	Mon, Apr 19, 2021	22.76	23.07	22.09	22.24
6361	NASDAQ	ESCA	Fri, Apr 16, 2021	23.07	23.07	21.60	22.39
6360	NASDAQ	ESCA	Thu, Apr 15, 2021	21.50	23.07	21.38	22.79
6359	NASDAQ	ESCA	Wed, Apr 14, 2021	21.02	21.39	21.00	21.25
6358	NASDAQ	ESCA	Tue, Apr 13, 2021	21.04	21.13	20.85	21.09
6357	NASDAQ	ESCA	Mon, Apr 12, 2021	20.97	21.22	20.90	21.09
6356	NASDAQ	ESCA	Fri, Apr 9, 2021	20.77	21.15	20.77	21.10
6355	NASDAQ	ESCA	Thu, Apr 8, 2021	20.98	21.01	20.60	20.91
6354	NASDAQ	ESCA	Wed, Apr 7, 2021	21.21	21.29	20.77	21.00
6353	NASDAQ	ESCA	Tue, Apr 6, 2021	21.53	21.70	21.16	21.21
6352	NASDAQ	ESCA	Mon, Apr 5, 2021	20.77	21.50	20.60	21.50
6351	NASDAQ	ESCA	Thu, Apr 1, 2021	21.00	21.48	20.62	20.86
6350	NASDAQ	ESCA	Wed, Mar 31, 2021	21.36	21.37	20.61	20.91
6349	NASDAQ	ESCA	Tue, Mar 30, 2021	20.24	21.48	20.24	21.15
6348	NASDAQ	ESCA	Mon, Mar 29, 2021	20.95	21.13	20.00	20.11
6347	NASDAQ	ESCA	Fri, Mar 26, 2021	20.94	21.19	20.36	20.92
6346	NASDAQ	ESCA	Thu, Mar 25, 2021	20.10	20.90	20.10	20.73
6345	NASDAQ	ESCA	Wed, Mar 24, 2021	20.48	21.09	20.20	20.20
6344	NASDAQ	ESCA	Tue, Mar 23, 2021	21.02	21.45	20.27	20.32
6343	NASDAQ	ESCA	Mon, Mar 22, 2021	22.35	22.35	21.17	21.23
6342	NASDAQ	ESCA	Fri, Mar 19, 2021	22.59	22.78	21.84	22.25
6341	NASDAQ	ESCA	Thu, Mar 18, 2021	22.78	23.17	22.15	22.23
6340	NASDAQ	ESCA	Wed, Mar 17, 2021	23.90	24.05	22.71	22.91
6339	NASDAQ	ESCA	Tue, Mar 16, 2021	23.46	24.05	22.80	24.05
6338	NASDAQ	ESCA	Mon, Mar 15, 2021	23.13	23.57	23.06	23.46
6337	NASDAQ	ESCA	Fri, Mar 12, 2021	23.32	23.50	22.83	23.31
6336	NASDAQ	ESCA	Thu, Mar 11, 2021	22.80	23.44	21.97	23.27
6335	NASDAQ	ESCA	Wed, Mar 10, 2021	22.22	22.81	22.13	22.47
6334	NASDAQ	ESCA	Tue, Mar 9, 2021	22.12	22.87	21.72	21.98
6333	NASDAQ	ESCA	Mon, Mar 8, 2021	21.38	22.36	21.11	21.75
6332	NASDAQ	ESCA	Fri, Mar 5, 2021	21.01	21.39	20.50	21.39
6331	NASDAQ	ESCA	Thu, Mar 4, 2021	20.80	21.13	20.26	20.74
6330	NASDAQ	ESCA	Wed, Mar 3, 2021	21.82	21.97	20.93	21.11
6329	NASDAQ	ESCA	Tue, Mar 2, 2021	20.84	22.35	20.32	21.78
6328	NASDAQ	ESCA	Mon, Mar 1, 2021	20.19	21.01	20.19	20.86
6327	NASDAQ	ESCA	Fri, Feb 26, 2021	21.33	21.33	19.75	19.76
6326	NASDAQ	ESCA	Thu, Feb 25, 2021	21.45	22.25	21.03	21.31
6325	NASDAQ	ESCA	Wed, Feb 24, 2021	21.30	21.86	21.00	21.54
6324	NASDAQ	ESCA	Tue, Feb 23, 2021	20.47	21.38	20.05	21.23
6323	NASDAQ	ESCA	Mon, Feb 22, 2021	21.39	21.41	20.50	20.56
6322	NASDAQ	ESCA	Fri, Feb 19, 2021	20.80	21.43	20.80	21.43
6321	NASDAQ	ESCA	Thu, Feb 18, 2021	21.34	21.41	20.51	20.90
6320	NASDAQ	ESCA	Wed, Feb 17, 2021	21.59	22.16	20.50	21.10
6319	NASDAQ	ESCA	Tue, Feb 16, 2021	22.27	22.56	21.40	21.51
6318	NASDAQ	ESCA	Fri, Feb 12, 2021	22.04	22.79	21.56	22.43
6317	NASDAQ	ESCA	Thu, Feb 11, 2021	22.66	22.91	21.60	21.95
6316	NASDAQ	ESCA	Wed, Feb 10, 2021	23.34	23.65	22.19	22.39
6315	NASDAQ	ESCA	Tue, Feb 9, 2021	22.65	23.34	22.50	23.18
6314	NASDAQ	ESCA	Mon, Feb 8, 2021	22.30	22.94	21.99	22.89
6313	NASDAQ	ESCA	Fri, Feb 5, 2021	22.68	22.68	21.94	22.30
6312	NASDAQ	ESCA	Thu, Feb 4, 2021	21.39	22.63	21.39	22.45
6311	NASDAQ	ESCA	Wed, Feb 3, 2021	21.08	21.66	20.92	21.26
6310	NASDAQ	ESCA	Tue, Feb 2, 2021	21.38	21.38	20.67	21.09
6309	NASDAQ	ESCA	Mon, Feb 1, 2021	20.87	21.63	20.71	21.36
6308	NASDAQ	ESCA	Fri, Jan 29, 2021	21.36	21.36	20.36	20.85
6307	NASDAQ	ESCA	Thu, Jan 28, 2021	21.06	21.43	20.74	21.25
6306	NASDAQ	ESCA	Wed, Jan 27, 2021	20.53	21.46	20.20	21.29
6305	NASDAQ	ESCA	Tue, Jan 26, 2021	21.49	21.49	20.70	21.04
6304	NASDAQ	ESCA	Mon, Jan 25, 2021	21.60	21.96	20.86	21.36
6303	NASDAQ	ESCA	Fri, Jan 22, 2021	20.66	21.90	20.66	21.74
6302	NASDAQ	ESCA	Thu, Jan 21, 2021	20.85	21.28	20.42	20.87
6301	NASDAQ	ESCA	Wed, Jan 20, 2021	21.11	21.38	20.49	20.57
6300	NASDAQ	ESCA	Tue, Jan 19, 2021	20.35	21.28	20.31	21.10
6299	NASDAQ	ESCA	Fri, Jan 15, 2021	22.28	22.93	19.95	20.74
6298	NASDAQ	ESCA	Thu, Jan 14, 2021	22.00	23.80	21.91	22.42
6297	NASDAQ	ESCA	Wed, Jan 13, 2021	22.11	22.31	21.76	21.87
6296	NASDAQ	ESCA	Tue, Jan 12, 2021	22.03	22.44	21.86	22.43
6295	NASDAQ	ESCA	Mon, Jan 11, 2021	21.51	22.07	21.51	21.98
6294	NASDAQ	ESCA	Fri, Jan 8, 2021	22.42	22.42	21.51	21.84
6293	NASDAQ	ESCA	Thu, Jan 7, 2021	22.44	22.50	22.00	22.42
6292	NASDAQ	ESCA	Wed, Jan 6, 2021	21.93	23.50	21.74	22.35
6291	NASDAQ	ESCA	Tue, Jan 5, 2021	21.18	22.17	21.11	21.70
6290	NASDAQ	ESCA	Mon, Jan 4, 2021	21.10	21.52	20.70	21.08
6289	NASDAQ	ESCA	Thu, Dec 31, 2020	22.21	22.21	21.15	21.17
6288	NASDAQ	ESCA	Wed, Dec 30, 2020	21.35	22.30	21.26	22.14
6287	NASDAQ	ESCA	Tue, Dec 29, 2020	22.30	22.36	21.19	21.71
6286	NASDAQ	ESCA	Mon, Dec 28, 2020	22.15	22.46	21.50	22.13
6285	NASDAQ	ESCA	Thu, Dec 24, 2020	22.45	22.50	21.61	21.69
6284	NASDAQ	ESCA	Wed, Dec 23, 2020	22.18	22.43	21.65	22.38
6283	NASDAQ	ESCA	Tue, Dec 22, 2020	22.18	22.47	21.59	21.94
6282	NASDAQ	ESCA	Mon, Dec 21, 2020	20.59	22.04	20.59	22.04
6281	NASDAQ	ESCA	Fri, Dec 18, 2020	20.91	21.19	20.42	21.15
6280	NASDAQ	ESCA	Thu, Dec 17, 2020	20.50	21.04	20.38	20.74
6279	NASDAQ	ESCA	Wed, Dec 16, 2020	20.95	21.01	20.22	20.27
6278	NASDAQ	ESCA	Tue, Dec 15, 2020	20.36	21.07	20.34	20.83
6277	NASDAQ	ESCA	Mon, Dec 14, 2020	19.64	20.46	19.55	20.18
6276	NASDAQ	ESCA	Fri, Dec 11, 2020	18.80	19.93	18.70	19.67
6275	NASDAQ	ESCA	Thu, Dec 10, 2020	18.34	18.54	18.32	18.52
6274	NASDAQ	ESCA	Wed, Dec 9, 2020	18.64	18.77	18.30	18.40
6273	NASDAQ	ESCA	Tue, Dec 8, 2020	19.85	19.90	18.07	18.64
6272	NASDAQ	ESCA	Mon, Dec 7, 2020	20.11	20.24	19.88	20.04
6271	NASDAQ	ESCA	Fri, Dec 4, 2020	19.99	20.24	19.40	19.97
6270	NASDAQ	ESCA	Thu, Dec 3, 2020	20.32	20.53	19.78	20.19
6269	NASDAQ	ESCA	Wed, Dec 2, 2020	19.98	20.55	19.85	20.25
6268	NASDAQ	ESCA	Tue, Dec 1, 2020	19.51	20.19	19.14	20.08
6267	NASDAQ	ESCA	Mon, Nov 30, 2020	21.04	21.04	18.00	19.27
6266	NASDAQ	ESCA	Fri, Nov 27, 2020	21.16	21.39	20.75	21.04
6265	NASDAQ	ESCA	Wed, Nov 25, 2020	21.07	21.46	20.68	21.01
6264	NASDAQ	ESCA	Tue, Nov 24, 2020	21.80	21.80	20.80	21.17
6263	NASDAQ	ESCA	Mon, Nov 23, 2020	21.68	21.90	21.00	21.49
6262	NASDAQ	ESCA	Fri, Nov 20, 2020	20.90	21.30	20.59	21.30
6261	NASDAQ	ESCA	Thu, Nov 19, 2020	20.90	21.58	20.50	21.27
6260	NASDAQ	ESCA	Wed, Nov 18, 2020	21.26	21.44	20.68	20.97
6259	NASDAQ	ESCA	Tue, Nov 17, 2020	20.50	21.73	20.44	21.21
6258	NASDAQ	ESCA	Mon, Nov 16, 2020	19.89	20.59	19.54	20.57
6257	NASDAQ	ESCA	Fri, Nov 13, 2020	20.21	20.75	19.71	19.89
6256	NASDAQ	ESCA	Thu, Nov 12, 2020	19.93	20.19	19.70	19.95
6255	NASDAQ	ESCA	Wed, Nov 11, 2020	19.40	20.55	19.40	19.88
6254	NASDAQ	ESCA	Tue, Nov 10, 2020	17.60	20.26	17.55	19.26
6253	NASDAQ	ESCA	Mon, Nov 9, 2020	22.45	22.45	17.64	17.76
6252	NASDAQ	ESCA	Fri, Nov 6, 2020	22.02	22.34	21.83	21.86
6251	NASDAQ	ESCA	Thu, Nov 5, 2020	21.86	22.61	21.50	22.20
6250	NASDAQ	ESCA	Wed, Nov 4, 2020	21.49	21.92	21.16	21.57
6249	NASDAQ	ESCA	Tue, Nov 3, 2020	20.40	21.57	20.35	21.39
6248	NASDAQ	ESCA	Mon, Nov 2, 2020	18.66	20.39	18.40	20.19
6247	NASDAQ	ESCA	Fri, Oct 30, 2020	19.54	19.79	18.29	18.61
6246	NASDAQ	ESCA	Thu, Oct 29, 2020	21.82	22.00	18.50	20.02
6245	NASDAQ	ESCA	Wed, Oct 28, 2020	19.90	19.90	18.24	18.46
6244	NASDAQ	ESCA	Tue, Oct 27, 2020	21.12	21.40	20.01	20.03
6243	NASDAQ	ESCA	Mon, Oct 26, 2020	20.35	21.23	20.10	20.98
6242	NASDAQ	ESCA	Fri, Oct 23, 2020	20.32	20.67	20.06	20.63
6241	NASDAQ	ESCA	Thu, Oct 22, 2020	21.40	21.51	20.02	20.24
6240	NASDAQ	ESCA	Wed, Oct 21, 2020	21.57	22.78	21.21	21.39
6239	NASDAQ	ESCA	Tue, Oct 20, 2020	20.58	21.80	20.58	21.68
6238	NASDAQ	ESCA	Mon, Oct 19, 2020	20.50	21.26	20.50	20.79
6237	NASDAQ	ESCA	Fri, Oct 16, 2020	19.76	20.45	19.76	20.33
6236	NASDAQ	ESCA	Thu, Oct 15, 2020	19.20	19.80	18.52	19.75
6235	NASDAQ	ESCA	Wed, Oct 14, 2020	19.78	20.08	19.51	19.53
6234	NASDAQ	ESCA	Tue, Oct 13, 2020	19.69	20.09	19.43	19.95
6233	NASDAQ	ESCA	Mon, Oct 12, 2020	19.96	20.10	19.50	19.69
6232	NASDAQ	ESCA	Fri, Oct 9, 2020	19.99	20.08	19.65	19.92
6231	NASDAQ	ESCA	Thu, Oct 8, 2020	20.12	20.20	19.65	20.03
6230	NASDAQ	ESCA	Wed, Oct 7, 2020	19.65	20.10	19.40	20.06
6229	NASDAQ	ESCA	Tue, Oct 6, 2020	20.48	20.50	19.32	19.66
6228	NASDAQ	ESCA	Mon, Oct 5, 2020	18.99	19.99	18.99	19.93
6227	NASDAQ	ESCA	Fri, Oct 2, 2020	19.03	19.66	18.65	18.73
6226	NASDAQ	ESCA	Thu, Oct 1, 2020	18.50	19.71	18.30	19.28
6225	NASDAQ	ESCA	Wed, Sep 30, 2020	18.51	18.85	18.17	18.29
6224	NASDAQ	ESCA	Tue, Sep 29, 2020	18.58	18.76	18.13	18.48
6223	NASDAQ	ESCA	Mon, Sep 28, 2020	17.30	18.79	17.26	18.62
6222	NASDAQ	ESCA	Fri, Sep 25, 2020	17.39	17.59	16.81	17.05
6221	NASDAQ	ESCA	Thu, Sep 24, 2020	20.22	20.28	16.58	17.59
6220	NASDAQ	ESCA	Wed, Sep 23, 2020	19.91	21.10	19.50	20.17
6219	NASDAQ	ESCA	Tue, Sep 22, 2020	18.50	20.58	18.22	19.69
6218	NASDAQ	ESCA	Mon, Sep 21, 2020	18.09	18.40	17.84	18.28
6217	NASDAQ	ESCA	Fri, Sep 18, 2020	18.63	18.65	18.11	18.12
6216	NASDAQ	ESCA	Thu, Sep 17, 2020	18.12	18.39	18.00	18.23
6215	NASDAQ	ESCA	Wed, Sep 16, 2020	18.42	18.74	18.11	18.34
6214	NASDAQ	ESCA	Tue, Sep 15, 2020	18.17	18.75	17.99	18.27
6213	NASDAQ	ESCA	Mon, Sep 14, 2020	17.18	18.31	17.18	18.12
6212	NASDAQ	ESCA	Fri, Sep 11, 2020	17.51	17.67	17.13	17.18
6211	NASDAQ	ESCA	Thu, Sep 10, 2020	17.65	18.00	17.16	17.48
6210	NASDAQ	ESCA	Wed, Sep 9, 2020	17.40	18.02	17.26	17.65
6209	NASDAQ	ESCA	Tue, Sep 8, 2020	17.96	17.96	17.00	17.11
6208	NASDAQ	ESCA	Fri, Sep 4, 2020	18.25	18.53	17.02	17.98
6207	NASDAQ	ESCA	Thu, Sep 3, 2020	19.30	19.30	17.60	18.00
6206	NASDAQ	ESCA	Wed, Sep 2, 2020	18.64	19.83	18.43	19.21
6205	NASDAQ	ESCA	Tue, Sep 1, 2020	18.13	18.63	18.05	18.57
6204	NASDAQ	ESCA	Mon, Aug 31, 2020	18.35	18.35	18.04	18.13
6203	NASDAQ	ESCA	Fri, Aug 28, 2020	18.36	18.50	18.24	18.36
6202	NASDAQ	ESCA	Thu, Aug 27, 2020	18.74	18.80	18.31	18.36
6201	NASDAQ	ESCA	Wed, Aug 26, 2020	18.47	18.75	18.37	18.61
6200	NASDAQ	ESCA	Tue, Aug 25, 2020	18.63	18.63	18.08	18.42
6199	NASDAQ	ESCA	Mon, Aug 24, 2020	18.63	18.68	18.31	18.49
6198	NASDAQ	ESCA	Fri, Aug 21, 2020	18.44	18.49	17.98	18.37
6197	NASDAQ	ESCA	Thu, Aug 20, 2020	18.33	18.60	18.12	18.34
6196	NASDAQ	ESCA	Wed, Aug 19, 2020	18.60	18.95	18.49	18.49
6195	NASDAQ	ESCA	Tue, Aug 18, 2020	18.96	18.96	18.15	18.60
6194	NASDAQ	ESCA	Mon, Aug 17, 2020	18.50	18.96	18.35	18.51
6193	NASDAQ	ESCA	Fri, Aug 14, 2020	18.70	18.91	18.12	18.49
6192	NASDAQ	ESCA	Thu, Aug 13, 2020	18.69	18.89	18.44	18.69
6191	NASDAQ	ESCA	Wed, Aug 12, 2020	18.46	19.09	18.19	18.60
6190	NASDAQ	ESCA	Tue, Aug 11, 2020	18.82	18.83	18.20	18.23
6189	NASDAQ	ESCA	Mon, Aug 10, 2020	17.72	18.70	17.34	18.46
6188	NASDAQ	ESCA	Fri, Aug 7, 2020	17.40	18.14	17.20	17.55
6187	NASDAQ	ESCA	Thu, Aug 6, 2020	17.55	19.96	17.00	17.50
6186	NASDAQ	ESCA	Wed, Aug 5, 2020	16.25	16.25	15.50	15.95
6185	NASDAQ	ESCA	Tue, Aug 4, 2020	15.50	16.23	15.50	16.04
6184	NASDAQ	ESCA	Mon, Aug 3, 2020	15.51	15.84	15.15	15.56
6183	NASDAQ	ESCA	Fri, Jul 31, 2020	15.51	15.84	15.00	15.35
6182	NASDAQ	ESCA	Thu, Jul 30, 2020	15.19	15.78	15.00	15.67
6181	NASDAQ	ESCA	Wed, Jul 29, 2020	14.84	15.49	14.84	15.26
6180	NASDAQ	ESCA	Tue, Jul 28, 2020	14.97	15.09	14.61	14.91
6179	NASDAQ	ESCA	Mon, Jul 27, 2020	15.27	15.27	13.96	14.97
6178	NASDAQ	ESCA	Fri, Jul 24, 2020	15.47	15.47	15.14	15.20
6177	NASDAQ	ESCA	Thu, Jul 23, 2020	15.45	15.69	15.27	15.45
6176	NASDAQ	ESCA	Wed, Jul 22, 2020	15.25	15.50	15.18	15.45
6175	NASDAQ	ESCA	Tue, Jul 21, 2020	13.71	15.46	13.71	15.25
6174	NASDAQ	ESCA	Mon, Jul 20, 2020	14.01	14.10	13.33	13.57
6173	NASDAQ	ESCA	Fri, Jul 17, 2020	13.80	14.48	13.80	14.04
6172	NASDAQ	ESCA	Thu, Jul 16, 2020	13.78	14.29	13.29	13.92
6171	NASDAQ	ESCA	Wed, Jul 15, 2020	13.45	13.92	12.80	13.85
6170	NASDAQ	ESCA	Tue, Jul 14, 2020	13.64	13.99	13.16	13.28
6169	NASDAQ	ESCA	Mon, Jul 13, 2020	14.00	14.16	13.49	13.63
6168	NASDAQ	ESCA	Fri, Jul 10, 2020	13.68	13.98	13.51	13.85
6167	NASDAQ	ESCA	Thu, Jul 9, 2020	13.61	13.86	12.73	13.36
6166	NASDAQ	ESCA	Wed, Jul 8, 2020	13.80	14.32	13.37	13.56
6165	NASDAQ	ESCA	Tue, Jul 7, 2020	13.71	14.50	13.71	13.94
6164	NASDAQ	ESCA	Mon, Jul 6, 2020	14.03	14.31	13.67	13.85
6163	NASDAQ	ESCA	Thu, Jul 2, 2020	14.56	14.56	13.61	13.76
6162	NASDAQ	ESCA	Wed, Jul 1, 2020	13.72	14.82	13.68	14.32
6161	NASDAQ	ESCA	Tue, Jun 30, 2020	14.05	14.50	13.61	13.96
6160	NASDAQ	ESCA	Mon, Jun 29, 2020	15.00	15.00	13.93	14.09
6159	NASDAQ	ESCA	Fri, Jun 26, 2020	13.31	15.10	13.31	14.93
6158	NASDAQ	ESCA	Thu, Jun 25, 2020	12.84	13.35	12.84	13.17
6157	NASDAQ	ESCA	Wed, Jun 24, 2020	13.22	13.70	12.44	12.99
6156	NASDAQ	ESCA	Tue, Jun 23, 2020	12.25	13.50	12.00	13.22
6155	NASDAQ	ESCA	Mon, Jun 22, 2020	11.69	11.89	11.19	11.89
6154	NASDAQ	ESCA	Fri, Jun 19, 2020	11.28	11.75	11.05	11.75
6153	NASDAQ	ESCA	Thu, Jun 18, 2020	11.21	11.33	11.04	11.12
6152	NASDAQ	ESCA	Wed, Jun 17, 2020	11.18	11.24	11.04	11.23
6151	NASDAQ	ESCA	Tue, Jun 16, 2020	11.48	11.56	10.83	11.06
6150	NASDAQ	ESCA	Mon, Jun 15, 2020	10.11	10.89	10.10	10.84
6149	NASDAQ	ESCA	Fri, Jun 12, 2020	11.49	11.49	10.22	10.48
6148	NASDAQ	ESCA	Thu, Jun 11, 2020	11.67	11.67	10.66	10.93
6147	NASDAQ	ESCA	Wed, Jun 10, 2020	12.37	12.53	11.80	11.89
6146	NASDAQ	ESCA	Tue, Jun 9, 2020	11.99	12.50	11.67	12.37
6145	NASDAQ	ESCA	Mon, Jun 8, 2020	12.02	12.34	12.02	12.18
6144	NASDAQ	ESCA	Fri, Jun 5, 2020	11.75	12.11	11.56	11.67
6143	NASDAQ	ESCA	Thu, Jun 4, 2020	11.54	11.98	11.41	11.51
6142	NASDAQ	ESCA	Wed, Jun 3, 2020	11.23	11.59	10.75	11.59
6141	NASDAQ	ESCA	Tue, Jun 2, 2020	10.78	11.19	10.71	11.16
6140	NASDAQ	ESCA	Mon, Jun 1, 2020	10.07	10.90	10.07	10.73
6139	NASDAQ	ESCA	Fri, May 29, 2020	10.03	10.28	9.75	10.08
6138	NASDAQ	ESCA	Thu, May 28, 2020	10.54	10.85	10.16	10.16
6137	NASDAQ	ESCA	Wed, May 27, 2020	10.70	10.72	10.20	10.25
6136	NASDAQ	ESCA	Tue, May 26, 2020	9.99	10.45	9.50	10.35
6135	NASDAQ	ESCA	Fri, May 22, 2020	9.67	9.95	9.50	9.72
6134	NASDAQ	ESCA	Thu, May 21, 2020	9.22	9.66	9.07	9.59
6133	NASDAQ	ESCA	Wed, May 20, 2020	8.97	9.24	8.96	9.17
6132	NASDAQ	ESCA	Tue, May 19, 2020	8.88	8.99	8.75	8.77
6131	NASDAQ	ESCA	Mon, May 18, 2020	9.20	9.41	8.76	8.94
6130	NASDAQ	ESCA	Fri, May 15, 2020	9.05	9.80	8.50	8.79
6129	NASDAQ	ESCA	Thu, May 14, 2020	8.51	8.85	8.50	8.85
6128	NASDAQ	ESCA	Wed, May 13, 2020	8.38	8.78	8.37	8.65
6127	NASDAQ	ESCA	Tue, May 12, 2020	9.11	9.11	8.47	8.51
6126	NASDAQ	ESCA	Mon, May 11, 2020	8.35	9.24	8.31	9.00
6125	NASDAQ	ESCA	Fri, May 8, 2020	8.27	8.50	8.00	8.22
6124	NASDAQ	ESCA	Thu, May 7, 2020	7.79	8.22	7.64	8.07
6123	NASDAQ	ESCA	Wed, May 6, 2020	7.60	7.73	7.54	7.65
6122	NASDAQ	ESCA	Tue, May 5, 2020	7.80	7.80	7.41	7.41
6121	NASDAQ	ESCA	Mon, May 4, 2020	7.87	8.10	7.65	7.79
6120	NASDAQ	ESCA	Fri, May 1, 2020	8.27	8.27	7.51	7.80
6119	NASDAQ	ESCA	Thu, Apr 30, 2020	8.94	9.00	8.37	8.55
6118	NASDAQ	ESCA	Wed, Apr 29, 2020	7.97	8.95	7.71	8.95
6117	NASDAQ	ESCA	Tue, Apr 28, 2020	7.74	7.78	7.43	7.61
6116	NASDAQ	ESCA	Mon, Apr 27, 2020	7.60	7.75	7.45	7.54
6115	NASDAQ	ESCA	Fri, Apr 24, 2020	7.40	7.60	7.31	7.55
6114	NASDAQ	ESCA	Thu, Apr 23, 2020	7.38	7.50	7.25	7.34
6113	NASDAQ	ESCA	Wed, Apr 22, 2020	7.75	7.75	7.41	7.56
6112	NASDAQ	ESCA	Tue, Apr 21, 2020	7.49	7.70	7.36	7.63
6111	NASDAQ	ESCA	Mon, Apr 20, 2020	7.35	7.91	7.35	7.73
6110	NASDAQ	ESCA	Fri, Apr 17, 2020	7.00	7.41	7.00	7.35
6109	NASDAQ	ESCA	Thu, Apr 16, 2020	6.99	6.99	6.66	6.95
6108	NASDAQ	ESCA	Wed, Apr 15, 2020	6.05	6.25	5.52	6.08
6107	NASDAQ	ESCA	Tue, Apr 14, 2020	6.73	6.73	5.84	6.03
6106	NASDAQ	ESCA	Mon, Apr 13, 2020	6.22	6.59	5.70	6.31
6105	NASDAQ	ESCA	Thu, Apr 9, 2020	5.99	6.30	5.83	6.20
6104	NASDAQ	ESCA	Wed, Apr 8, 2020	5.49	5.90	5.32	5.80
6103	NASDAQ	ESCA	Tue, Apr 7, 2020	5.50	5.65	5.13	5.51
6102	NASDAQ	ESCA	Mon, Apr 6, 2020	5.04	5.43	4.90	5.43
6101	NASDAQ	ESCA	Fri, Apr 3, 2020	5.02	5.10	4.69	4.75
6100	NASDAQ	ESCA	Thu, Apr 2, 2020	4.99	5.57	4.99	5.45
6099	NASDAQ	ESCA	Wed, Apr 1, 2020	5.77	5.78	5.12	5.12
6098	NASDAQ	ESCA	Tue, Mar 31, 2020	5.91	6.30	5.63	5.95
6097	NASDAQ	ESCA	Mon, Mar 30, 2020	5.53	6.33	5.53	6.10
6096	NASDAQ	ESCA	Fri, Mar 27, 2020	6.44	6.44	5.68	5.68
6095	NASDAQ	ESCA	Thu, Mar 26, 2020	6.43	6.73	5.99	6.27
6094	NASDAQ	ESCA	Wed, Mar 25, 2020	6.21	6.50	6.03	6.50
6093	NASDAQ	ESCA	Tue, Mar 24, 2020	5.80	6.46	5.63	6.40
6092	NASDAQ	ESCA	Mon, Mar 23, 2020	5.77	6.33	5.50	5.89
6091	NASDAQ	ESCA	Fri, Mar 20, 2020	6.03	6.21	5.65	6.00
6090	NASDAQ	ESCA	Thu, Mar 19, 2020	6.28	6.73	5.76	6.18
6089	NASDAQ	ESCA	Wed, Mar 18, 2020	6.78	6.82	6.08	6.36
6088	NASDAQ	ESCA	Tue, Mar 17, 2020	6.71	7.30	6.16	7.30
6087	NASDAQ	ESCA	Mon, Mar 16, 2020	7.31	7.94	5.75	6.10
6086	NASDAQ	ESCA	Fri, Mar 13, 2020	5.93	7.33	5.93	7.26
6085	NASDAQ	ESCA	Thu, Mar 12, 2020	5.97	6.59	5.96	6.16
6084	NASDAQ	ESCA	Wed, Mar 11, 2020	6.75	6.88	6.09	6.41
6083	NASDAQ	ESCA	Tue, Mar 10, 2020	6.95	7.09	6.61	6.84
6082	NASDAQ	ESCA	Mon, Mar 9, 2020	7.27	7.54	6.66	7.08
6081	NASDAQ	ESCA	Fri, Mar 6, 2020	7.34	7.74	7.26	7.32
6080	NASDAQ	ESCA	Thu, Mar 5, 2020	7.74	8.11	7.39	7.62
6079	NASDAQ	ESCA	Wed, Mar 4, 2020	8.83	8.83	7.50	7.75
6078	NASDAQ	ESCA	Tue, Mar 3, 2020	8.47	8.66	7.75	8.01
6077	NASDAQ	ESCA	Mon, Mar 2, 2020	8.55	8.55	8.33	8.52
6076	NASDAQ	ESCA	Fri, Feb 28, 2020	8.59	8.72	8.30	8.49
6075	NASDAQ	ESCA	Thu, Feb 27, 2020	8.83	9.20	8.36	8.61
6074	NASDAQ	ESCA	Wed, Feb 26, 2020	8.56	9.26	8.39	9.01
6073	NASDAQ	ESCA	Tue, Feb 25, 2020	8.70	8.89	8.41	8.50
6072	NASDAQ	ESCA	Mon, Feb 24, 2020	8.67	9.09	8.46	8.77
6071	NASDAQ	ESCA	Fri, Feb 21, 2020	8.62	8.95	8.60	8.95
6070	NASDAQ	ESCA	Thu, Feb 20, 2020	8.68	8.68	8.47	8.55
6069	NASDAQ	ESCA	Wed, Feb 19, 2020	8.66	8.67	8.48	8.52
6068	NASDAQ	ESCA	Tue, Feb 18, 2020	8.72	8.75	8.50	8.55
6067	NASDAQ	ESCA	Fri, Feb 14, 2020	8.96	8.96	8.47	8.53
6066	NASDAQ	ESCA	Thu, Feb 13, 2020	8.79	9.13	8.78	8.85
6065	NASDAQ	ESCA	Wed, Feb 12, 2020	9.08	9.10	8.80	8.81
6064	NASDAQ	ESCA	Tue, Feb 11, 2020	9.06	9.29	8.85	8.88
6063	NASDAQ	ESCA	Mon, Feb 10, 2020	8.99	9.20	8.97	9.12
6062	NASDAQ	ESCA	Fri, Feb 7, 2020	9.28	9.28	9.01	9.03
6061	NASDAQ	ESCA	Thu, Feb 6, 2020	9.32	9.34	9.11	9.13
6060	NASDAQ	ESCA	Wed, Feb 5, 2020	9.29	9.40	9.19	9.26
6059	NASDAQ	ESCA	Tue, Feb 4, 2020	9.10	9.45	9.09	9.30
6058	NASDAQ	ESCA	Mon, Feb 3, 2020	9.01	9.32	8.96	9.00
6057	NASDAQ	ESCA	Fri, Jan 31, 2020	9.00	9.00	8.80	8.80
6056	NASDAQ	ESCA	Thu, Jan 30, 2020	8.99	9.02	8.89	8.90
6055	NASDAQ	ESCA	Wed, Jan 29, 2020	8.89	9.24	8.89	8.99
6054	NASDAQ	ESCA	Tue, Jan 28, 2020	8.92	9.00	8.88	8.95
6053	NASDAQ	ESCA	Mon, Jan 27, 2020	8.89	9.19	8.89	8.94
6052	NASDAQ	ESCA	Fri, Jan 24, 2020	9.03	9.48	8.95	8.95
6051	NASDAQ	ESCA	Thu, Jan 23, 2020	8.88	9.01	8.88	8.95
6050	NASDAQ	ESCA	Wed, Jan 22, 2020	9.01	9.01	8.90	8.94
6049	NASDAQ	ESCA	Tue, Jan 21, 2020	8.97	9.08	8.91	9.00
6048	NASDAQ	ESCA	Fri, Jan 17, 2020	9.23	9.28	8.95	8.97
6047	NASDAQ	ESCA	Thu, Jan 16, 2020	9.17	9.29	9.02	9.17
6046	NASDAQ	ESCA	Wed, Jan 15, 2020	9.12	9.28	9.00	9.06
6045	NASDAQ	ESCA	Tue, Jan 14, 2020	9.28	9.33	9.05	9.08
6044	NASDAQ	ESCA	Mon, Jan 13, 2020	9.52	9.57	9.00	9.19
6043	NASDAQ	ESCA	Fri, Jan 10, 2020	9.56	9.80	9.41	9.52
6042	NASDAQ	ESCA	Thu, Jan 9, 2020	9.62	9.77	9.52	9.60
6041	NASDAQ	ESCA	Wed, Jan 8, 2020	9.67	9.94	9.53	9.82
6040	NASDAQ	ESCA	Tue, Jan 7, 2020	9.63	9.93	9.45	9.58
6039	NASDAQ	ESCA	Mon, Jan 6, 2020	9.60	9.93	9.48	9.65
6038	NASDAQ	ESCA	Fri, Jan 3, 2020	9.62	9.78	9.54	9.70
6037	NASDAQ	ESCA	Thu, Jan 2, 2020	9.73	9.77	9.46	9.53
6036	NASDAQ	ESCA	Tue, Dec 31, 2019	9.69	9.92	9.69	9.83
6035	NASDAQ	ESCA	Mon, Dec 30, 2019	9.72	9.81	9.59	9.64
6034	NASDAQ	ESCA	Fri, Dec 27, 2019	9.67	9.82	9.52	9.79
6033	NASDAQ	ESCA	Thu, Dec 26, 2019	9.40	9.74	9.40	9.71
6032	NASDAQ	ESCA	Tue, Dec 24, 2019	9.39	9.43	9.27	9.30
6031	NASDAQ	ESCA	Mon, Dec 23, 2019	9.50	9.70	9.30	9.33
6030	NASDAQ	ESCA	Fri, Dec 20, 2019	9.95	9.99	9.41	9.41
6029	NASDAQ	ESCA	Thu, Dec 19, 2019	9.99	10.00	9.90	9.95
6028	NASDAQ	ESCA	Wed, Dec 18, 2019	10.09	10.15	9.90	10.00
6027	NASDAQ	ESCA	Tue, Dec 17, 2019	10.22	10.28	9.94	10.02
6026	NASDAQ	ESCA	Mon, Dec 16, 2019	10.31	10.39	10.11	10.14
6025	NASDAQ	ESCA	Fri, Dec 13, 2019	10.62	10.74	10.07	10.18
6024	NASDAQ	ESCA	Thu, Dec 12, 2019	10.62	10.82	10.45	10.52
6023	NASDAQ	ESCA	Wed, Dec 11, 2019	10.81	10.88	10.59	10.71
6022	NASDAQ	ESCA	Tue, Dec 10, 2019	10.78	10.97	10.70	10.94
6021	NASDAQ	ESCA	Mon, Dec 9, 2019	10.79	10.93	10.65	10.84
6020	NASDAQ	ESCA	Fri, Dec 6, 2019	10.82	10.90	10.73	10.74
6019	NASDAQ	ESCA	Thu, Dec 5, 2019	11.08	11.22	10.93	10.93
6018	NASDAQ	ESCA	Wed, Dec 4, 2019	10.94	11.09	10.94	10.95
6017	NASDAQ	ESCA	Tue, Dec 3, 2019	10.91	11.06	10.80	10.85
6016	NASDAQ	ESCA	Mon, Dec 2, 2019	11.16	11.16	10.92	11.03
6015	NASDAQ	ESCA	Fri, Nov 29, 2019	10.97	11.35	10.97	11.35
6014	NASDAQ	ESCA	Wed, Nov 27, 2019	11.26	11.41	11.01	11.41
6013	NASDAQ	ESCA	Tue, Nov 26, 2019	11.16	11.33	11.16	11.18
6012	NASDAQ	ESCA	Mon, Nov 25, 2019	10.83	11.25	10.75	11.16
6011	NASDAQ	ESCA	Fri, Nov 22, 2019	10.77	10.91	10.77	10.82
6010	NASDAQ	ESCA	Thu, Nov 21, 2019	10.93	10.93	10.69	10.71
6009	NASDAQ	ESCA	Wed, Nov 20, 2019	10.86	10.97	10.75	10.75
6008	NASDAQ	ESCA	Tue, Nov 19, 2019	10.76	10.91	10.52	10.88
6007	NASDAQ	ESCA	Mon, Nov 18, 2019	10.80	10.88	10.52	10.52
6006	NASDAQ	ESCA	Fri, Nov 15, 2019	11.00	11.16	10.80	10.80
6005	NASDAQ	ESCA	Thu, Nov 14, 2019	11.04	11.18	10.90	10.90
6004	NASDAQ	ESCA	Wed, Nov 13, 2019	10.94	11.18	10.94	11.15
6003	NASDAQ	ESCA	Tue, Nov 12, 2019	11.13	11.33	10.87	10.96
6002	NASDAQ	ESCA	Mon, Nov 11, 2019	11.30	11.30	11.19	11.21
6001	NASDAQ	ESCA	Fri, Nov 8, 2019	11.22	11.35	11.00	11.15
6000	NASDAQ	ESCA	Thu, Nov 7, 2019	11.27	11.33	11.00	11.16
5999	NASDAQ	ESCA	Wed, Nov 6, 2019	11.20	11.29	11.15	11.18
5998	NASDAQ	ESCA	Tue, Nov 5, 2019	11.42	11.56	11.16	11.37
5997	NASDAQ	ESCA	Mon, Nov 4, 2019	11.24	11.47	11.24	11.47
5996	NASDAQ	ESCA	Fri, Nov 1, 2019	11.49	11.60	11.10	11.29
5995	NASDAQ	ESCA	Thu, Oct 31, 2019	11.54	11.54	11.08	11.46
5994	NASDAQ	ESCA	Wed, Oct 30, 2019	11.74	11.74	11.50	11.72
5993	NASDAQ	ESCA	Tue, Oct 29, 2019	11.47	11.73	11.47	11.73
5992	NASDAQ	ESCA	Mon, Oct 28, 2019	11.61	11.67	11.35	11.47
5991	NASDAQ	ESCA	Fri, Oct 25, 2019	11.75	11.75	11.50	11.50
5990	NASDAQ	ESCA	Thu, Oct 24, 2019	11.63	11.72	11.55	11.71
5989	NASDAQ	ESCA	Wed, Oct 23, 2019	11.67	11.67	11.48	11.53
5988	NASDAQ	ESCA	Tue, Oct 22, 2019	11.35	11.66	11.21	11.60
5987	NASDAQ	ESCA	Mon, Oct 21, 2019	11.07	11.49	11.03	11.49
5986	NASDAQ	ESCA	Fri, Oct 18, 2019	11.14	11.21	10.92	11.21
5985	NASDAQ	ESCA	Thu, Oct 17, 2019	11.23	11.23	10.99	11.20
5984	NASDAQ	ESCA	Wed, Oct 16, 2019	11.21	11.22	11.01	11.12
5983	NASDAQ	ESCA	Tue, Oct 15, 2019	10.98	11.29	10.64	11.23
5982	NASDAQ	ESCA	Mon, Oct 14, 2019	10.80	11.30	10.68	10.87
5981	NASDAQ	ESCA	Fri, Oct 11, 2019	10.90	11.36	10.77	11.18
5980	NASDAQ	ESCA	Thu, Oct 10, 2019	11.06	11.06	10.64	10.76
5979	NASDAQ	ESCA	Wed, Oct 9, 2019	10.52	10.80	10.50	10.50
5978	NASDAQ	ESCA	Tue, Oct 8, 2019	10.72	10.84	10.57	10.57
5977	NASDAQ	ESCA	Mon, Oct 7, 2019	10.98	11.03	10.81	10.86
5976	NASDAQ	ESCA	Fri, Oct 4, 2019	10.74	11.00	10.70	10.92
5975	NASDAQ	ESCA	Thu, Oct 3, 2019	10.89	10.93	10.71	10.87
5974	NASDAQ	ESCA	Wed, Oct 2, 2019	10.97	11.09	10.90	10.93
5973	NASDAQ	ESCA	Tue, Oct 1, 2019	10.92	11.17	10.92	10.95
5972	NASDAQ	ESCA	Mon, Sep 30, 2019	10.84	11.05	10.84	10.89
5971	NASDAQ	ESCA	Fri, Sep 27, 2019	11.03	11.25	11.00	11.03
5970	NASDAQ	ESCA	Thu, Sep 26, 2019	10.92	11.14	10.92	11.01
5969	NASDAQ	ESCA	Wed, Sep 25, 2019	10.93	11.22	10.83	11.10
5968	NASDAQ	ESCA	Tue, Sep 24, 2019	11.04	11.04	10.85	11.00
5967	NASDAQ	ESCA	Mon, Sep 23, 2019	11.03	11.10	10.90	10.92
5966	NASDAQ	ESCA	Fri, Sep 20, 2019	10.85	11.34	10.73	11.28
5965	NASDAQ	ESCA	Thu, Sep 19, 2019	10.90	11.00	10.82	10.88
5964	NASDAQ	ESCA	Wed, Sep 18, 2019	11.03	11.10	10.75	10.77
5963	NASDAQ	ESCA	Tue, Sep 17, 2019	10.93	11.10	10.57	10.93
5962	NASDAQ	ESCA	Mon, Sep 16, 2019	10.92	10.99	10.68	10.87
5961	NASDAQ	ESCA	Fri, Sep 13, 2019	11.10	11.16	10.81	11.03
5960	NASDAQ	ESCA	Thu, Sep 12, 2019	11.00	11.20	10.87	11.03
5959	NASDAQ	ESCA	Wed, Sep 11, 2019	10.83	11.04	10.60	11.00
5958	NASDAQ	ESCA	Tue, Sep 10, 2019	10.67	10.96	10.35	10.69
5957	NASDAQ	ESCA	Mon, Sep 9, 2019	10.40	10.92	10.27	10.69
5956	NASDAQ	ESCA	Fri, Sep 6, 2019	10.52	10.98	10.30	10.30
5955	NASDAQ	ESCA	Thu, Sep 5, 2019	10.68	11.00	10.39	10.55
5954	NASDAQ	ESCA	Wed, Sep 4, 2019	10.53	10.69	10.28	10.55
5953	NASDAQ	ESCA	Tue, Sep 3, 2019	10.66	10.72	10.12	10.23
5952	NASDAQ	ESCA	Fri, Aug 30, 2019	10.30	10.68	10.13	10.33
5951	NASDAQ	ESCA	Thu, Aug 29, 2019	10.22	10.84	10.22	10.35
5950	NASDAQ	ESCA	Wed, Aug 28, 2019	9.65	10.16	9.65	10.02
5949	NASDAQ	ESCA	Tue, Aug 27, 2019	10.27	10.35	9.84	9.85
5948	NASDAQ	ESCA	Mon, Aug 26, 2019	10.17	10.43	9.75	10.42
5947	NASDAQ	ESCA	Fri, Aug 23, 2019	10.04	10.32	10.00	10.00
5946	NASDAQ	ESCA	Thu, Aug 22, 2019	10.15	10.40	10.09	10.09
5945	NASDAQ	ESCA	Wed, Aug 21, 2019	10.20	10.29	10.11	10.16
5944	NASDAQ	ESCA	Tue, Aug 20, 2019	10.24	10.33	10.08	10.33
5943	NASDAQ	ESCA	Mon, Aug 19, 2019	10.02	10.50	10.02	10.33
5942	NASDAQ	ESCA	Fri, Aug 16, 2019	10.18	10.40	10.00	10.16
5941	NASDAQ	ESCA	Thu, Aug 15, 2019	10.15	10.55	10.05	10.06
5940	NASDAQ	ESCA	Wed, Aug 14, 2019	10.75	10.90	10.03	10.03
5939	NASDAQ	ESCA	Tue, Aug 13, 2019	10.86	10.86	10.86	10.86
5938	NASDAQ	ESCA	Mon, Aug 12, 2019	10.90	10.90	10.75	10.79
5937	NASDAQ	ESCA	Fri, Aug 9, 2019	10.95	11.05	10.80	10.80
5936	NASDAQ	ESCA	Thu, Aug 8, 2019	10.89	11.18	10.89	10.95
5935	NASDAQ	ESCA	Wed, Aug 7, 2019	10.96	11.13	10.83	10.83
5934	NASDAQ	ESCA	Tue, Aug 6, 2019	10.92	11.25	10.81	11.03
5933	NASDAQ	ESCA	Mon, Aug 5, 2019	11.01	11.01	10.80	10.80
5932	NASDAQ	ESCA	Fri, Aug 2, 2019	11.35	11.35	11.11	11.11
5931	NASDAQ	ESCA	Thu, Aug 1, 2019	11.63	11.90	11.35	11.35
5930	NASDAQ	ESCA	Wed, Jul 31, 2019	11.52	11.90	11.46	11.53
5929	NASDAQ	ESCA	Tue, Jul 30, 2019	11.56	11.65	11.52	11.59
5928	NASDAQ	ESCA	Mon, Jul 29, 2019	11.31	11.85	11.31	11.55
5927	NASDAQ	ESCA	Fri, Jul 26, 2019	11.59	11.80	11.59	11.66
5926	NASDAQ	ESCA	Thu, Jul 25, 2019	11.79	11.79	11.50	11.60
5925	NASDAQ	ESCA	Wed, Jul 24, 2019	11.61	11.75	11.54	11.60
5924	NASDAQ	ESCA	Tue, Jul 23, 2019	11.70	11.74	11.46	11.57
5923	NASDAQ	ESCA	Mon, Jul 22, 2019	11.50	11.77	11.50	11.73
5922	NASDAQ	ESCA	Fri, Jul 19, 2019	11.56	11.81	11.52	11.52
5921	NASDAQ	ESCA	Thu, Jul 18, 2019	11.48	11.79	11.47	11.69
5920	NASDAQ	ESCA	Wed, Jul 17, 2019	11.79	11.79	11.29	11.42
5919	NASDAQ	ESCA	Tue, Jul 16, 2019	11.17	11.78	11.17	11.66
5918	NASDAQ	ESCA	Mon, Jul 15, 2019	11.35	11.45	11.27	11.27
5917	NASDAQ	ESCA	Fri, Jul 12, 2019	11.86	11.87	11.44	11.50
5916	NASDAQ	ESCA	Thu, Jul 11, 2019	11.31	11.71	11.13	11.47
5915	NASDAQ	ESCA	Wed, Jul 10, 2019	11.36	11.40	11.22	11.22
5914	NASDAQ	ESCA	Tue, Jul 9, 2019	11.13	11.38	11.13	11.36
5913	NASDAQ	ESCA	Mon, Jul 8, 2019	11.29	11.31	11.19	11.21
5912	NASDAQ	ESCA	Fri, Jul 5, 2019	11.38	11.39	11.25	11.39
5911	NASDAQ	ESCA	Wed, Jul 3, 2019	11.37	11.38	11.36	11.38
5910	NASDAQ	ESCA	Tue, Jul 2, 2019	11.35	11.35	11.35	11.35
5909	NASDAQ	ESCA	Mon, Jul 1, 2019	11.39	11.50	11.31	11.39
5908	NASDAQ	ESCA	Fri, Jun 28, 2019	11.18	11.50	11.16	11.47
5907	NASDAQ	ESCA	Thu, Jun 27, 2019	10.99	11.16	10.99	11.16
5906	NASDAQ	ESCA	Wed, Jun 26, 2019	10.88	11.03	10.88	11.03
5905	NASDAQ	ESCA	Tue, Jun 25, 2019	11.07	11.07	10.81	10.81
5904	NASDAQ	ESCA	Mon, Jun 24, 2019	11.00	11.08	10.81	10.94
5903	NASDAQ	ESCA	Fri, Jun 21, 2019	10.85	11.13	10.85	11.03
5902	NASDAQ	ESCA	Thu, Jun 20, 2019	10.99	11.14	10.90	10.98
5901	NASDAQ	ESCA	Wed, Jun 19, 2019	11.09	11.15	10.91	11.01
5900	NASDAQ	ESCA	Tue, Jun 18, 2019	11.15	11.16	10.95	11.16
5899	NASDAQ	ESCA	Mon, Jun 17, 2019	11.16	11.16	11.08	11.15
5898	NASDAQ	ESCA	Fri, Jun 14, 2019	11.08	11.20	10.93	11.09
5897	NASDAQ	ESCA	Thu, Jun 13, 2019	10.95	11.18	10.84	11.18
5896	NASDAQ	ESCA	Wed, Jun 12, 2019	10.72	11.08	10.72	11.08
5895	NASDAQ	ESCA	Tue, Jun 11, 2019	11.00	11.10	10.76	11.09
5894	NASDAQ	ESCA	Mon, Jun 10, 2019	11.08	11.25	11.00	11.10
5893	NASDAQ	ESCA	Fri, Jun 7, 2019	11.60	11.60	10.88	11.13
5892	NASDAQ	ESCA	Thu, Jun 6, 2019	11.45	11.61	11.15	11.30
5891	NASDAQ	ESCA	Wed, Jun 5, 2019	11.49	11.82	11.25	11.35
5890	NASDAQ	ESCA	Tue, Jun 4, 2019	11.27	11.66	11.22	11.66
5889	NASDAQ	ESCA	Mon, Jun 3, 2019	11.15	11.15	11.14	11.14
5888	NASDAQ	ESCA	Fri, May 31, 2019	11.42	11.42	11.13	11.13
5887	NASDAQ	ESCA	Thu, May 30, 2019	11.66	11.74	11.40	11.42
5886	NASDAQ	ESCA	Wed, May 29, 2019	11.90	11.90	11.51	11.51
5885	NASDAQ	ESCA	Tue, May 28, 2019	12.10	12.10	11.75	11.75
5884	NASDAQ	ESCA	Fri, May 24, 2019	11.79	12.05	11.76	12.01
5883	NASDAQ	ESCA	Thu, May 23, 2019	11.41	11.88	11.41	11.45
5882	NASDAQ	ESCA	Wed, May 22, 2019	11.86	11.94	11.53	11.89
5881	NASDAQ	ESCA	Tue, May 21, 2019	11.82	11.95	11.76	11.90
5880	NASDAQ	ESCA	Mon, May 20, 2019	12.03	12.05	11.97	12.05
5879	NASDAQ	ESCA	Fri, May 17, 2019	11.57	12.05	11.32	11.86
5878	NASDAQ	ESCA	Thu, May 16, 2019	11.73	11.74	11.60	11.60
5877	NASDAQ	ESCA	Wed, May 15, 2019	11.46	11.68	11.30	11.49
5876	NASDAQ	ESCA	Tue, May 14, 2019	11.36	11.68	11.36	11.60
5875	NASDAQ	ESCA	Mon, May 13, 2019	11.49	11.98	11.21	11.21
5874	NASDAQ	ESCA	Fri, May 10, 2019	11.53	11.89	11.53	11.65
5873	NASDAQ	ESCA	Thu, May 9, 2019	11.86	11.86	11.51	11.52
5872	NASDAQ	ESCA	Wed, May 8, 2019	11.66	11.88	11.66	11.82
5871	NASDAQ	ESCA	Tue, May 7, 2019	11.64	11.65	11.53	11.59
5870	NASDAQ	ESCA	Mon, May 6, 2019	11.99	12.03	11.83	11.83
5869	NASDAQ	ESCA	Fri, May 3, 2019	11.92	12.05	11.87	12.05
5868	NASDAQ	ESCA	Thu, May 2, 2019	11.79	11.85	11.79	11.84
5867	NASDAQ	ESCA	Wed, May 1, 2019	11.59	11.90	11.59	11.81
5866	NASDAQ	ESCA	Tue, Apr 30, 2019	12.06	12.06	11.81	12.04
5865	NASDAQ	ESCA	Mon, Apr 29, 2019	11.93	12.10	11.93	12.10
5864	NASDAQ	ESCA	Fri, Apr 26, 2019	11.66	11.76	11.55	11.76
5863	NASDAQ	ESCA	Thu, Apr 25, 2019	11.61	11.61	11.53	11.53
5862	NASDAQ	ESCA	Wed, Apr 24, 2019	11.54	11.99	11.54	11.73
5861	NASDAQ	ESCA	Tue, Apr 23, 2019	11.30	11.60	11.30	11.60
5860	NASDAQ	ESCA	Mon, Apr 22, 2019	11.34	11.75	11.28	11.35
5859	NASDAQ	ESCA	Thu, Apr 18, 2019	11.22	11.50	11.05	11.50
5858	NASDAQ	ESCA	Wed, Apr 17, 2019	12.00	12.05	11.72	11.72
5857	NASDAQ	ESCA	Tue, Apr 16, 2019	11.99	12.05	11.90	11.95
5856	NASDAQ	ESCA	Mon, Apr 15, 2019	11.48	12.05	11.48	11.91
5855	NASDAQ	ESCA	Fri, Apr 12, 2019	11.76	11.90	11.61	11.61
5854	NASDAQ	ESCA	Thu, Apr 11, 2019	12.01	12.06	11.75	11.75
5853	NASDAQ	ESCA	Wed, Apr 10, 2019	12.00	12.27	11.35	12.07
5852	NASDAQ	ESCA	Tue, Apr 9, 2019	12.28	12.35	11.87	11.87
5851	NASDAQ	ESCA	Mon, Apr 8, 2019	12.34	12.34	12.03	12.03
5850	NASDAQ	ESCA	Fri, Apr 5, 2019	11.80	12.49	11.80	12.40
5849	NASDAQ	ESCA	Thu, Apr 4, 2019	11.83	12.15	11.79	12.09
5848	NASDAQ	ESCA	Wed, Apr 3, 2019	11.77	11.84	11.21	11.78
5847	NASDAQ	ESCA	Tue, Apr 2, 2019	11.67	11.72	11.36	11.67
5846	NASDAQ	ESCA	Mon, Apr 1, 2019	11.11	11.99	11.11	11.51
5845	NASDAQ	ESCA	Fri, Mar 29, 2019	11.50	11.50	11.11	11.17
5844	NASDAQ	ESCA	Thu, Mar 28, 2019	11.77	11.83	11.50	11.56
5843	NASDAQ	ESCA	Wed, Mar 27, 2019	11.77	11.80	11.50	11.51
5842	NASDAQ	ESCA	Tue, Mar 26, 2019	11.56	11.65	11.50	11.65
5841	NASDAQ	ESCA	Mon, Mar 25, 2019	11.51	11.80	11.51	11.55
5840	NASDAQ	ESCA	Fri, Mar 22, 2019	11.90	12.23	11.52	11.53
5839	NASDAQ	ESCA	Thu, Mar 21, 2019	11.75	12.01	11.59	11.90
5838	NASDAQ	ESCA	Wed, Mar 20, 2019	12.17	12.31	11.86	11.99
5837	NASDAQ	ESCA	Tue, Mar 19, 2019	11.65	11.95	11.65	11.73
5836	NASDAQ	ESCA	Mon, Mar 18, 2019	11.72	11.81	11.49	11.79
5835	NASDAQ	ESCA	Fri, Mar 15, 2019	11.47	11.88	11.47	11.65
5834	NASDAQ	ESCA	Thu, Mar 14, 2019	11.95	11.95	11.41	11.51
5833	NASDAQ	ESCA	Wed, Mar 13, 2019	11.68	11.97	11.68	11.80
5832	NASDAQ	ESCA	Tue, Mar 12, 2019	11.80	11.87	11.56	11.87
5831	NASDAQ	ESCA	Mon, Mar 11, 2019	11.64	11.73	11.58	11.73
5830	NASDAQ	ESCA	Fri, Mar 8, 2019	11.50	11.73	11.34	11.36
5829	NASDAQ	ESCA	Thu, Mar 7, 2019	11.71	11.85	11.53	11.65
5828	NASDAQ	ESCA	Wed, Mar 6, 2019	11.86	11.98	11.44	11.54
5827	NASDAQ	ESCA	Tue, Mar 5, 2019	11.76	12.00	11.47	11.77
5826	NASDAQ	ESCA	Mon, Mar 4, 2019	12.13	12.13	11.68	11.88
5825	NASDAQ	ESCA	Fri, Mar 1, 2019	12.08	12.27	12.04	12.15
5824	NASDAQ	ESCA	Thu, Feb 28, 2019	12.28	12.35	12.19	12.20
5823	NASDAQ	ESCA	Wed, Feb 27, 2019	12.35	12.35	11.04	11.91
5822	NASDAQ	ESCA	Tue, Feb 26, 2019	12.51	12.62	12.08	12.29
5821	NASDAQ	ESCA	Mon, Feb 25, 2019	12.72	12.74	12.59	12.61
5820	NASDAQ	ESCA	Fri, Feb 22, 2019	12.79	12.95	12.66	12.83
5819	NASDAQ	ESCA	Thu, Feb 21, 2019	12.46	13.00	12.46	12.80
5818	NASDAQ	ESCA	Wed, Feb 20, 2019	12.57	12.65	12.26	12.46
5817	NASDAQ	ESCA	Tue, Feb 19, 2019	12.00	12.68	12.00	12.68
5816	NASDAQ	ESCA	Fri, Feb 15, 2019	11.63	12.12	11.61	11.94
5815	NASDAQ	ESCA	Thu, Feb 14, 2019	11.54	11.85	11.54	11.55
5814	NASDAQ	ESCA	Wed, Feb 13, 2019	11.46	11.60	11.40	11.55
5813	NASDAQ	ESCA	Tue, Feb 12, 2019	11.60	11.60	11.37	11.50
5812	NASDAQ	ESCA	Mon, Feb 11, 2019	11.46	11.82	11.38	11.46
5811	NASDAQ	ESCA	Fri, Feb 8, 2019	11.09	11.53	11.01	11.34
5810	NASDAQ	ESCA	Thu, Feb 7, 2019	11.14	11.25	10.93	11.17
5809	NASDAQ	ESCA	Wed, Feb 6, 2019	11.13	11.19	11.01	11.19
5808	NASDAQ	ESCA	Tue, Feb 5, 2019	11.21	11.21	11.01	11.07
5807	NASDAQ	ESCA	Mon, Feb 4, 2019	11.16	11.24	11.05	11.11
5806	NASDAQ	ESCA	Fri, Feb 1, 2019	11.07	11.61	11.01	11.45
5805	NASDAQ	ESCA	Thu, Jan 31, 2019	11.60	11.60	11.10	11.16
5804	NASDAQ	ESCA	Wed, Jan 30, 2019	11.50	11.75	11.50	11.75
5803	NASDAQ	ESCA	Tue, Jan 29, 2019	11.82	11.83	11.63	11.63
5802	NASDAQ	ESCA	Mon, Jan 28, 2019	11.65	11.86	11.54	11.62
5801	NASDAQ	ESCA	Fri, Jan 25, 2019	11.68	11.68	11.50	11.56
5800	NASDAQ	ESCA	Thu, Jan 24, 2019	11.86	11.86	11.68	11.68
5799	NASDAQ	ESCA	Wed, Jan 23, 2019	11.76	11.82	11.65	11.77
5798	NASDAQ	ESCA	Tue, Jan 22, 2019	11.59	11.90	11.59	11.76
5797	NASDAQ	ESCA	Fri, Jan 18, 2019	11.81	12.27	11.57	11.68
5796	NASDAQ	ESCA	Thu, Jan 17, 2019	12.01	12.18	11.77	11.78
5795	NASDAQ	ESCA	Wed, Jan 16, 2019	11.99	12.42	11.90	12.10
5794	NASDAQ	ESCA	Tue, Jan 15, 2019	12.11	12.20	11.81	11.99
5793	NASDAQ	ESCA	Mon, Jan 14, 2019	12.38	12.38	12.01	12.01
5792	NASDAQ	ESCA	Fri, Jan 11, 2019	12.49	12.59	12.09	12.56
5791	NASDAQ	ESCA	Thu, Jan 10, 2019	12.70	12.70	12.53	12.53
5790	NASDAQ	ESCA	Wed, Jan 9, 2019	12.78	12.80	12.56	12.79
5789	NASDAQ	ESCA	Tue, Jan 8, 2019	12.62	12.83	12.50	12.66
5788	NASDAQ	ESCA	Mon, Jan 7, 2019	11.52	12.62	11.00	12.62
5787	NASDAQ	ESCA	Fri, Jan 4, 2019	11.21	11.60	11.21	11.59
5786	NASDAQ	ESCA	Thu, Jan 3, 2019	11.49	11.59	11.22	11.22
5785	NASDAQ	ESCA	Wed, Jan 2, 2019	11.44	11.47	11.12	11.46
5784	NASDAQ	ESCA	Mon, Dec 31, 2018	11.58	11.60	11.12	11.45
5783	NASDAQ	ESCA	Fri, Dec 28, 2018	11.78	11.78	10.60	11.44
5782	NASDAQ	ESCA	Thu, Dec 27, 2018	10.96	11.05	10.50	10.90
5781	NASDAQ	ESCA	Wed, Dec 26, 2018	11.00	11.37	10.98	11.03
5780	NASDAQ	ESCA	Mon, Dec 24, 2018	11.50	11.50	11.02	11.02
5779	NASDAQ	ESCA	Fri, Dec 21, 2018	11.51	11.68	11.18	11.48
5778	NASDAQ	ESCA	Thu, Dec 20, 2018	11.40	11.97	11.40	11.62
5777	NASDAQ	ESCA	Wed, Dec 19, 2018	11.20	11.59	11.20	11.34
5776	NASDAQ	ESCA	Tue, Dec 18, 2018	11.16	11.27	11.02	11.05
5775	NASDAQ	ESCA	Mon, Dec 17, 2018	11.11	11.34	11.00	11.00
5774	NASDAQ	ESCA	Fri, Dec 14, 2018	11.30	11.45	11.04	11.04
5773	NASDAQ	ESCA	Thu, Dec 13, 2018	11.80	11.81	11.32	11.41
5772	NASDAQ	ESCA	Wed, Dec 12, 2018	11.12	11.64	11.10	11.64
5771	NASDAQ	ESCA	Tue, Dec 11, 2018	11.14	11.15	11.06	11.10
5770	NASDAQ	ESCA	Mon, Dec 10, 2018	11.13	11.37	11.02	11.22
5769	NASDAQ	ESCA	Fri, Dec 7, 2018	11.33	11.38	11.29	11.38
5768	NASDAQ	ESCA	Thu, Dec 6, 2018	11.89	11.93	11.60	11.66
5767	NASDAQ	ESCA	Tue, Dec 4, 2018	12.12	12.12	11.70	11.74
5766	NASDAQ	ESCA	Mon, Dec 3, 2018	12.08	12.20	11.77	12.11
5765	NASDAQ	ESCA	Fri, Nov 30, 2018	11.91	12.10	11.78	11.85
5764	NASDAQ	ESCA	Thu, Nov 29, 2018	11.90	12.20	11.73	12.02
5763	NASDAQ	ESCA	Wed, Nov 28, 2018	11.80	12.29	11.80	11.94
5762	NASDAQ	ESCA	Tue, Nov 27, 2018	11.81	12.00	11.69	11.76
5761	NASDAQ	ESCA	Mon, Nov 26, 2018	12.00	12.00	11.71	11.81
5760	NASDAQ	ESCA	Fri, Nov 23, 2018	11.89	12.00	11.85	12.00
5759	NASDAQ	ESCA	Wed, Nov 21, 2018	11.81	12.00	11.81	12.00
5758	NASDAQ	ESCA	Tue, Nov 20, 2018	11.51	11.68	11.50	11.50
5757	NASDAQ	ESCA	Mon, Nov 19, 2018	11.71	11.72	11.50	11.52
5756	NASDAQ	ESCA	Fri, Nov 16, 2018	11.95	12.09	11.76	11.76
5755	NASDAQ	ESCA	Thu, Nov 15, 2018	11.89	12.04	11.66	12.02
5754	NASDAQ	ESCA	Wed, Nov 14, 2018	12.24	12.24	11.82	11.91
5753	NASDAQ	ESCA	Tue, Nov 13, 2018	12.16	12.28	12.01	12.15
5752	NASDAQ	ESCA	Mon, Nov 12, 2018	12.10	12.10	11.95	11.95
5751	NASDAQ	ESCA	Fri, Nov 9, 2018	12.42	12.42	12.08	12.16
5750	NASDAQ	ESCA	Thu, Nov 8, 2018	12.26	12.26	11.95	12.10
5749	NASDAQ	ESCA	Wed, Nov 7, 2018	12.12	12.29	12.12	12.25
5748	NASDAQ	ESCA	Tue, Nov 6, 2018	12.25	12.30	12.12	12.22
5747	NASDAQ	ESCA	Mon, Nov 5, 2018	11.85	12.35	11.75	12.30
5746	NASDAQ	ESCA	Fri, Nov 2, 2018	12.82	12.82	12.18	12.36
5745	NASDAQ	ESCA	Thu, Nov 1, 2018	12.29	12.85	11.95	12.63
5744	NASDAQ	ESCA	Wed, Oct 31, 2018	11.39	11.72	11.35	11.70
5743	NASDAQ	ESCA	Tue, Oct 30, 2018	11.14	11.25	11.14	11.25
5742	NASDAQ	ESCA	Mon, Oct 29, 2018	11.31	11.31	11.07	11.30
5741	NASDAQ	ESCA	Fri, Oct 26, 2018	11.51	11.83	11.15	11.15
5740	NASDAQ	ESCA	Thu, Oct 25, 2018	11.58	11.91	11.22	11.66
5739	NASDAQ	ESCA	Wed, Oct 24, 2018	12.12	12.12	11.29	11.49
5738	NASDAQ	ESCA	Tue, Oct 23, 2018	11.39	11.97	11.15	11.64
5737	NASDAQ	ESCA	Mon, Oct 22, 2018	11.12	12.23	11.12	11.99
5736	NASDAQ	ESCA	Fri, Oct 19, 2018	12.16	12.16	11.85	11.86
5735	NASDAQ	ESCA	Thu, Oct 18, 2018	11.93	12.17	11.93	12.17
5734	NASDAQ	ESCA	Wed, Oct 17, 2018	11.89	12.12	11.83	12.01
5733	NASDAQ	ESCA	Tue, Oct 16, 2018	11.90	12.00	11.90	12.00
5732	NASDAQ	ESCA	Mon, Oct 15, 2018	11.94	11.97	11.82	11.93
5731	NASDAQ	ESCA	Fri, Oct 12, 2018	12.15	12.18	11.66	11.91
5730	NASDAQ	ESCA	Thu, Oct 11, 2018	12.33	12.40	12.15	12.22
5729	NASDAQ	ESCA	Wed, Oct 10, 2018	12.35	12.52	12.35	12.35
5728	NASDAQ	ESCA	Tue, Oct 9, 2018	12.51	12.65	12.35	12.35
5727	NASDAQ	ESCA	Mon, Oct 8, 2018	12.54	12.63	12.50	12.51
5726	NASDAQ	ESCA	Fri, Oct 5, 2018	12.57	12.65	12.50	12.50
5725	NASDAQ	ESCA	Thu, Oct 4, 2018	12.61	12.61	12.53	12.53
5724	NASDAQ	ESCA	Wed, Oct 3, 2018	12.80	12.80	12.63	12.69
5723	NASDAQ	ESCA	Tue, Oct 2, 2018	12.71	12.89	12.71	12.83
5722	NASDAQ	ESCA	Mon, Oct 1, 2018	12.85	12.88	12.65	12.67
5721	NASDAQ	ESCA	Fri, Sep 28, 2018	12.45	12.85	12.30	12.85
5720	NASDAQ	ESCA	Thu, Sep 27, 2018	12.35	12.50	12.30	12.40
5719	NASDAQ	ESCA	Wed, Sep 26, 2018	12.67	12.75	12.65	12.65
5718	NASDAQ	ESCA	Tue, Sep 25, 2018	12.85	12.85	12.65	12.85
5717	NASDAQ	ESCA	Mon, Sep 24, 2018	12.65	12.95	12.65	12.75
5716	NASDAQ	ESCA	Fri, Sep 21, 2018	12.35	12.95	12.35	12.95
5715	NASDAQ	ESCA	Thu, Sep 20, 2018	12.28	12.50	12.05	12.45
5714	NASDAQ	ESCA	Wed, Sep 19, 2018	12.51	12.79	12.25	12.30
5713	NASDAQ	ESCA	Tue, Sep 18, 2018	13.30	13.30	12.75	12.80
5712	NASDAQ	ESCA	Mon, Sep 17, 2018	13.00	13.25	13.00	13.10
5711	NASDAQ	ESCA	Fri, Sep 14, 2018	12.60	13.00	12.60	12.95
5710	NASDAQ	ESCA	Thu, Sep 13, 2018	12.75	12.90	12.60	12.65
5709	NASDAQ	ESCA	Wed, Sep 12, 2018	13.16	13.16	12.75	12.85
5708	NASDAQ	ESCA	Tue, Sep 11, 2018	13.50	13.50	13.15	13.20
5707	NASDAQ	ESCA	Mon, Sep 10, 2018	13.70	13.70	13.50	13.60
5706	NASDAQ	ESCA	Fri, Sep 7, 2018	13.50	13.65	13.15	13.60
5705	NASDAQ	ESCA	Thu, Sep 6, 2018	13.15	13.55	13.15	13.55
5704	NASDAQ	ESCA	Wed, Sep 5, 2018	13.10	13.25	13.10	13.15
5703	NASDAQ	ESCA	Tue, Sep 4, 2018	13.25	13.30	13.15	13.15
5702	NASDAQ	ESCA	Fri, Aug 31, 2018	13.22	13.35	13.10	13.30
5701	NASDAQ	ESCA	Thu, Aug 30, 2018	13.25	13.35	13.15	13.20
5700	NASDAQ	ESCA	Wed, Aug 29, 2018	13.10	13.25	13.10	13.20
5699	NASDAQ	ESCA	Tue, Aug 28, 2018	13.12	13.25	13.05	13.15
5698	NASDAQ	ESCA	Mon, Aug 27, 2018	13.05	13.15	13.05	13.05
5697	NASDAQ	ESCA	Fri, Aug 24, 2018	13.25	13.35	13.10	13.10
5696	NASDAQ	ESCA	Thu, Aug 23, 2018	13.20	13.30	13.15	13.30
5695	NASDAQ	ESCA	Wed, Aug 22, 2018	13.25	13.25	13.10	13.15
5694	NASDAQ	ESCA	Tue, Aug 21, 2018	13.10	13.25	13.01	13.15
5693	NASDAQ	ESCA	Mon, Aug 20, 2018	13.00	13.40	12.98	13.15
5692	NASDAQ	ESCA	Fri, Aug 17, 2018	12.45	13.00	12.41	12.90
5691	NASDAQ	ESCA	Thu, Aug 16, 2018	12.70	12.71	12.44	12.55
5690	NASDAQ	ESCA	Wed, Aug 15, 2018	13.00	13.00	12.45	12.60
5689	NASDAQ	ESCA	Tue, Aug 14, 2018	12.90	13.40	12.90	13.30
5688	NASDAQ	ESCA	Mon, Aug 13, 2018	13.29	13.48	13.10	13.30
5687	NASDAQ	ESCA	Fri, Aug 10, 2018	13.40	13.50	13.40	13.45
5686	NASDAQ	ESCA	Thu, Aug 9, 2018	13.50	13.55	13.40	13.55
5685	NASDAQ	ESCA	Wed, Aug 8, 2018	13.66	13.66	13.45	13.45
5684	NASDAQ	ESCA	Tue, Aug 7, 2018	13.65	13.75	13.40	13.45
5683	NASDAQ	ESCA	Mon, Aug 6, 2018	13.40	13.55	13.40	13.55
5682	NASDAQ	ESCA	Fri, Aug 3, 2018	12.40	13.25	12.05	13.20
5681	NASDAQ	ESCA	Thu, Aug 2, 2018	13.40	13.40	13.40	13.40
5680	NASDAQ	ESCA	Wed, Aug 1, 2018	13.30	13.75	13.30	13.40
5679	NASDAQ	ESCA	Tue, Jul 31, 2018	13.35	13.50	13.23	13.40
5678	NASDAQ	ESCA	Mon, Jul 30, 2018	13.40	13.50	13.20	13.20
5677	NASDAQ	ESCA	Fri, Jul 27, 2018	13.67	13.68	13.40	13.40
5676	NASDAQ	ESCA	Thu, Jul 26, 2018	13.80	13.80	13.74	13.80
5675	NASDAQ	ESCA	Wed, Jul 25, 2018	13.65	13.80	13.65	13.70
5674	NASDAQ	ESCA	Tue, Jul 24, 2018	14.00	14.00	13.75	13.75
5673	NASDAQ	ESCA	Mon, Jul 23, 2018	13.75	13.80	13.75	13.80
5672	NASDAQ	ESCA	Fri, Jul 20, 2018	13.85	14.10	13.75	14.00
5671	NASDAQ	ESCA	Thu, Jul 19, 2018	13.80	13.95	13.80	13.90
5670	NASDAQ	ESCA	Wed, Jul 18, 2018	13.99	14.05	13.87	13.90
5669	NASDAQ	ESCA	Tue, Jul 17, 2018	14.05	14.10	13.90	14.00
5668	NASDAQ	ESCA	Mon, Jul 16, 2018	14.00	14.05	13.85	14.05
5667	NASDAQ	ESCA	Fri, Jul 13, 2018	14.10	14.10	13.60	13.75
5666	NASDAQ	ESCA	Thu, Jul 12, 2018	13.80	14.03	13.80	14.00
5665	NASDAQ	ESCA	Wed, Jul 11, 2018	13.95	14.15	13.90	14.00
5664	NASDAQ	ESCA	Tue, Jul 10, 2018	14.45	14.50	14.15	14.25
5663	NASDAQ	ESCA	Mon, Jul 9, 2018	14.05	14.35	14.05	14.25
5662	NASDAQ	ESCA	Fri, Jul 6, 2018	14.05	14.05	13.84	14.05
5661	NASDAQ	ESCA	Thu, Jul 5, 2018	14.17	14.20	13.95	14.10
5660	NASDAQ	ESCA	Tue, Jul 3, 2018	13.80	14.10	13.80	14.10
5659	NASDAQ	ESCA	Mon, Jul 2, 2018	14.15	14.15	13.55	13.90
5658	NASDAQ	ESCA	Fri, Jun 29, 2018	14.20	14.25	14.05	14.10
5657	NASDAQ	ESCA	Thu, Jun 28, 2018	14.40	14.65	14.21	14.45
5656	NASDAQ	ESCA	Wed, Jun 27, 2018	14.55	14.65	14.30	14.35
5655	NASDAQ	ESCA	Tue, Jun 26, 2018	14.80	14.90	14.50	14.85
5654	NASDAQ	ESCA	Mon, Jun 25, 2018	14.90	14.95	14.19	14.70
5653	NASDAQ	ESCA	Fri, Jun 22, 2018	14.05	15.25	13.81	15.20
5652	NASDAQ	ESCA	Thu, Jun 21, 2018	13.85	14.10	13.70	14.00
5651	NASDAQ	ESCA	Wed, Jun 20, 2018	13.85	14.00	13.80	13.90
5650	NASDAQ	ESCA	Tue, Jun 19, 2018	14.00	14.00	13.60	13.70
5649	NASDAQ	ESCA	Mon, Jun 18, 2018	13.98	14.25	13.90	14.10
5648	NASDAQ	ESCA	Fri, Jun 15, 2018	13.95	14.25	13.95	14.20
5647	NASDAQ	ESCA	Thu, Jun 14, 2018	14.20	14.20	14.00	14.05
5646	NASDAQ	ESCA	Wed, Jun 13, 2018	14.12	14.12	14.00	14.10
5645	NASDAQ	ESCA	Tue, Jun 12, 2018	14.25	14.25	14.20	14.20
5644	NASDAQ	ESCA	Mon, Jun 11, 2018	14.19	14.25	14.19	14.25
5643	NASDAQ	ESCA	Fri, Jun 8, 2018	14.25	14.30	14.15	14.15
5642	NASDAQ	ESCA	Thu, Jun 7, 2018	14.45	14.45	14.20	14.30
5641	NASDAQ	ESCA	Wed, Jun 6, 2018	14.37	14.52	14.25	14.35
5640	NASDAQ	ESCA	Tue, Jun 5, 2018	14.50	14.60	14.50	14.55
5639	NASDAQ	ESCA	Mon, Jun 4, 2018	14.50	14.50	14.40	14.40
5638	NASDAQ	ESCA	Fri, Jun 1, 2018	14.40	14.50	14.30	14.50
5637	NASDAQ	ESCA	Thu, May 31, 2018	14.40	14.50	14.30	14.40
5636	NASDAQ	ESCA	Wed, May 30, 2018	14.25	14.40	14.25	14.35
5635	NASDAQ	ESCA	Tue, May 29, 2018	14.20	14.20	14.08	14.15
5634	NASDAQ	ESCA	Fri, May 25, 2018	14.01	14.20	13.95	14.20
5633	NASDAQ	ESCA	Thu, May 24, 2018	14.10	14.10	13.95	14.10
5632	NASDAQ	ESCA	Wed, May 23, 2018	14.10	14.25	14.05	14.20
5631	NASDAQ	ESCA	Tue, May 22, 2018	14.16	14.20	14.05	14.05
5630	NASDAQ	ESCA	Mon, May 21, 2018	14.35	14.35	14.15	14.35
5629	NASDAQ	ESCA	Fri, May 18, 2018	14.50	14.50	13.77	14.40
5628	NASDAQ	ESCA	Thu, May 17, 2018	13.95	14.49	13.95	14.45
5627	NASDAQ	ESCA	Wed, May 16, 2018	13.35	13.95	13.35	13.85
5626	NASDAQ	ESCA	Tue, May 15, 2018	13.05	13.50	13.05	13.25
5625	NASDAQ	ESCA	Mon, May 14, 2018	13.50	13.90	12.90	12.95
5624	NASDAQ	ESCA	Fri, May 11, 2018	13.35	13.50	13.30	13.40
5623	NASDAQ	ESCA	Thu, May 10, 2018	13.65	13.75	13.51	13.65
5622	NASDAQ	ESCA	Wed, May 9, 2018	13.55	13.80	13.55	13.70
5621	NASDAQ	ESCA	Tue, May 8, 2018	13.25	13.60	13.25	13.60
5620	NASDAQ	ESCA	Mon, May 7, 2018	13.35	13.50	13.10	13.50
5619	NASDAQ	ESCA	Fri, May 4, 2018	13.35	13.35	12.95	13.35
5618	NASDAQ	ESCA	Thu, May 3, 2018	13.25	13.35	13.25	13.30
5617	NASDAQ	ESCA	Wed, May 2, 2018	13.10	13.35	12.85	13.35
5616	NASDAQ	ESCA	Tue, May 1, 2018	12.80	13.20	12.80	13.20
5615	NASDAQ	ESCA	Mon, Apr 30, 2018	13.25	13.25	13.10	13.25
5614	NASDAQ	ESCA	Fri, Apr 27, 2018	13.20	13.20	13.00	13.10
5613	NASDAQ	ESCA	Thu, Apr 26, 2018	13.15	13.30	13.15	13.25
5612	NASDAQ	ESCA	Wed, Apr 25, 2018	13.45	13.45	13.00	13.25
5611	NASDAQ	ESCA	Tue, Apr 24, 2018	13.10	13.45	13.10	13.35
5610	NASDAQ	ESCA	Mon, Apr 23, 2018	12.95	13.40	12.90	13.35
5609	NASDAQ	ESCA	Fri, Apr 20, 2018	13.20	13.20	12.90	12.95
5608	NASDAQ	ESCA	Thu, Apr 19, 2018	13.70	13.90	13.30	13.40
5607	NASDAQ	ESCA	Wed, Apr 18, 2018	14.30	14.30	14.13	14.25
5606	NASDAQ	ESCA	Tue, Apr 17, 2018	14.30	14.32	14.05	14.25
5605	NASDAQ	ESCA	Mon, Apr 16, 2018	13.76	14.20	13.76	14.20
5604	NASDAQ	ESCA	Fri, Apr 13, 2018	13.94	14.10	13.94	14.10
5603	NASDAQ	ESCA	Thu, Apr 12, 2018	14.20	14.20	14.05	14.05
5602	NASDAQ	ESCA	Wed, Apr 11, 2018	14.25	14.30	14.10	14.25
5601	NASDAQ	ESCA	Tue, Apr 10, 2018	13.85	14.40	13.85	14.30
5600	NASDAQ	ESCA	Mon, Apr 9, 2018	13.85	14.00	13.85	13.95
5599	NASDAQ	ESCA	Fri, Apr 6, 2018	13.90	14.00	13.65	13.85
5598	NASDAQ	ESCA	Thu, Apr 5, 2018	13.65	14.00	13.65	13.95
5597	NASDAQ	ESCA	Wed, Apr 4, 2018	13.55	13.75	13.55	13.75
5596	NASDAQ	ESCA	Tue, Apr 3, 2018	13.80	13.80	13.55	13.60
5595	NASDAQ	ESCA	Mon, Apr 2, 2018	13.78	13.78	13.55	13.65
5594	NASDAQ	ESCA	Thu, Mar 29, 2018	13.75	13.75	13.55	13.70
5593	NASDAQ	ESCA	Wed, Mar 28, 2018	13.55	13.60	13.55	13.60
5592	NASDAQ	ESCA	Tue, Mar 27, 2018	13.70	13.90	13.35	13.45
5591	NASDAQ	ESCA	Mon, Mar 26, 2018	13.95	14.00	13.50	13.75
5590	NASDAQ	ESCA	Fri, Mar 23, 2018	13.90	14.00	13.65	13.85
5589	NASDAQ	ESCA	Thu, Mar 22, 2018	14.15	14.15	13.90	14.00
5588	NASDAQ	ESCA	Wed, Mar 21, 2018	14.00	14.20	13.45	14.15
5587	NASDAQ	ESCA	Tue, Mar 20, 2018	13.85	14.25	13.85	13.95
5586	NASDAQ	ESCA	Mon, Mar 19, 2018	13.45	13.95	13.11	13.85
5585	NASDAQ	ESCA	Fri, Mar 16, 2018	13.25	13.45	13.25	13.45
5584	NASDAQ	ESCA	Thu, Mar 15, 2018	13.15	13.45	13.10	13.30
5583	NASDAQ	ESCA	Wed, Mar 14, 2018	13.40	13.45	13.10	13.40
5582	NASDAQ	ESCA	Tue, Mar 13, 2018	13.15	13.45	13.15	13.35
5581	NASDAQ	ESCA	Mon, Mar 12, 2018	13.25	13.50	13.25	13.50
5580	NASDAQ	ESCA	Fri, Mar 9, 2018	13.20	13.25	12.80	13.20
5579	NASDAQ	ESCA	Thu, Mar 8, 2018	13.15	13.30	13.14	13.15
5578	NASDAQ	ESCA	Wed, Mar 7, 2018	12.95	13.35	12.95	13.20
5577	NASDAQ	ESCA	Tue, Mar 6, 2018	13.30	13.45	13.25	13.35
5576	NASDAQ	ESCA	Mon, Mar 5, 2018	12.85	13.45	12.85	13.35
5575	NASDAQ	ESCA	Fri, Mar 2, 2018	12.40	12.95	12.25	12.85
5574	NASDAQ	ESCA	Thu, Mar 1, 2018	12.25	12.65	12.21	12.55
5573	NASDAQ	ESCA	Wed, Feb 28, 2018	12.35	12.91	12.10	12.15
5572	NASDAQ	ESCA	Tue, Feb 27, 2018	12.10	12.40	11.90	12.30
5571	NASDAQ	ESCA	Mon, Feb 26, 2018	12.20	12.22	11.90	12.05
5570	NASDAQ	ESCA	Fri, Feb 23, 2018	12.00	12.10	12.00	12.10
5569	NASDAQ	ESCA	Thu, Feb 22, 2018	11.95	12.20	11.90	12.00
5568	NASDAQ	ESCA	Wed, Feb 21, 2018	12.10	12.25	11.95	12.05
5567	NASDAQ	ESCA	Tue, Feb 20, 2018	12.30	12.30	12.00	12.00
5566	NASDAQ	ESCA	Fri, Feb 16, 2018	12.50	12.79	12.00	12.45
5565	NASDAQ	ESCA	Thu, Feb 15, 2018	12.30	12.70	12.30	12.70
5564	NASDAQ	ESCA	Wed, Feb 14, 2018	12.50	12.70	12.30	12.30
5563	NASDAQ	ESCA	Tue, Feb 13, 2018	12.75	12.75	12.60	12.70
5562	NASDAQ	ESCA	Mon, Feb 12, 2018	12.75	12.95	12.50	12.80
5561	NASDAQ	ESCA	Fri, Feb 9, 2018	12.25	12.95	12.25	12.85
5560	NASDAQ	ESCA	Thu, Feb 8, 2018	12.55	12.80	12.40	12.55
5559	NASDAQ	ESCA	Wed, Feb 7, 2018	12.65	12.70	12.40	12.50
5558	NASDAQ	ESCA	Tue, Feb 6, 2018	12.30	12.75	12.30	12.40
5557	NASDAQ	ESCA	Mon, Feb 5, 2018	12.65	13.00	12.35	12.35
5556	NASDAQ	ESCA	Fri, Feb 2, 2018	12.60	13.10	12.55	12.70
5555	NASDAQ	ESCA	Thu, Feb 1, 2018	12.60	13.05	12.45	13.00
5554	NASDAQ	ESCA	Wed, Jan 31, 2018	12.60	12.95	12.59	12.85
5553	NASDAQ	ESCA	Tue, Jan 30, 2018	13.00	13.00	12.55	12.70
5552	NASDAQ	ESCA	Mon, Jan 29, 2018	13.15	13.15	12.95	13.00
5551	NASDAQ	ESCA	Fri, Jan 26, 2018	13.15	13.15	13.05	13.15
5550	NASDAQ	ESCA	Thu, Jan 25, 2018	12.98	13.15	12.98	13.15
5549	NASDAQ	ESCA	Wed, Jan 24, 2018	13.15	13.15	13.00	13.00
5548	NASDAQ	ESCA	Tue, Jan 23, 2018	13.05	13.15	12.88	13.05
5547	NASDAQ	ESCA	Mon, Jan 22, 2018	12.90	13.15	12.90	13.15
5546	NASDAQ	ESCA	Fri, Jan 19, 2018	12.70	13.05	12.65	13.05
5545	NASDAQ	ESCA	Thu, Jan 18, 2018	13.00	13.15	12.70	12.70
5544	NASDAQ	ESCA	Wed, Jan 17, 2018	12.90	13.15	12.85	13.10
5543	NASDAQ	ESCA	Tue, Jan 16, 2018	13.05	13.40	12.80	12.80
5542	NASDAQ	ESCA	Fri, Jan 12, 2018	12.93	13.05	12.93	13.00
5541	NASDAQ	ESCA	Thu, Jan 11, 2018	12.75	13.00	12.65	12.90
5540	NASDAQ	ESCA	Wed, Jan 10, 2018	12.95	12.95	12.65	12.75
5539	NASDAQ	ESCA	Tue, Jan 9, 2018	12.85	13.15	12.85	13.05
5538	NASDAQ	ESCA	Mon, Jan 8, 2018	12.70	13.15	12.70	13.00
5537	NASDAQ	ESCA	Fri, Jan 5, 2018	13.15	13.15	12.65	12.80
5536	NASDAQ	ESCA	Thu, Jan 4, 2018	12.65	13.30	12.65	13.30
5535	NASDAQ	ESCA	Wed, Jan 3, 2018	12.65	12.98	12.55	12.60
5534	NASDAQ	ESCA	Tue, Jan 2, 2018	12.50	12.85	12.40	12.80
5533	NASDAQ	ESCA	Fri, Dec 29, 2017	12.55	12.60	12.30	12.30
5532	NASDAQ	ESCA	Thu, Dec 28, 2017	13.00	13.00	12.55	12.60
5531	NASDAQ	ESCA	Wed, Dec 27, 2017	13.15	13.15	12.85	12.95
5530	NASDAQ	ESCA	Tue, Dec 26, 2017	13.15	13.30	13.00	13.00
5529	NASDAQ	ESCA	Fri, Dec 22, 2017	13.10	13.30	13.00	13.00
5528	NASDAQ	ESCA	Thu, Dec 21, 2017	13.11	13.25	12.85	13.20
5527	NASDAQ	ESCA	Wed, Dec 20, 2017	13.40	13.40	12.95	13.00
5526	NASDAQ	ESCA	Tue, Dec 19, 2017	13.31	13.45	13.31	13.40
5525	NASDAQ	ESCA	Mon, Dec 18, 2017	13.25	13.45	13.15	13.45
5524	NASDAQ	ESCA	Fri, Dec 15, 2017	13.00	13.27	13.00	13.10
5523	NASDAQ	ESCA	Thu, Dec 14, 2017	13.35	13.55	12.90	13.00
5522	NASDAQ	ESCA	Wed, Dec 13, 2017	13.40	13.65	13.38	13.55
5521	NASDAQ	ESCA	Tue, Dec 12, 2017	13.45	13.45	13.01	13.35
5520	NASDAQ	ESCA	Mon, Dec 11, 2017	13.35	13.40	13.13	13.30
5519	NASDAQ	ESCA	Fri, Dec 8, 2017	13.35	13.45	13.01	13.40
5518	NASDAQ	ESCA	Thu, Dec 7, 2017	13.35	13.40	13.20	13.35
5517	NASDAQ	ESCA	Wed, Dec 6, 2017	13.30	13.45	13.30	13.30
5516	NASDAQ	ESCA	Tue, Dec 5, 2017	13.75	13.75	13.60	13.60
5515	NASDAQ	ESCA	Mon, Dec 4, 2017	13.85	13.85	13.51	13.70
5514	NASDAQ	ESCA	Fri, Dec 1, 2017	13.65	13.75	12.90	13.70
5513	NASDAQ	ESCA	Thu, Nov 30, 2017	13.55	13.90	13.45	13.60
5512	NASDAQ	ESCA	Wed, Nov 29, 2017	13.60	14.14	13.60	14.00
5511	NASDAQ	ESCA	Tue, Nov 28, 2017	13.60	14.00	13.58	14.00
5510	NASDAQ	ESCA	Mon, Nov 27, 2017	13.50	13.75	13.50	13.55
5509	NASDAQ	ESCA	Fri, Nov 24, 2017	13.25	13.65	13.25	13.65
5508	NASDAQ	ESCA	Wed, Nov 22, 2017	13.70	13.70	13.50	13.60
5507	NASDAQ	ESCA	Tue, Nov 21, 2017	13.75	13.80	13.50	13.70
5506	NASDAQ	ESCA	Mon, Nov 20, 2017	13.10	13.80	13.10	13.80
5505	NASDAQ	ESCA	Fri, Nov 17, 2017	13.20	13.20	13.10	13.10
5504	NASDAQ	ESCA	Thu, Nov 16, 2017	13.00	13.15	12.99	13.10
5503	NASDAQ	ESCA	Wed, Nov 15, 2017	13.25	13.25	12.80	12.85
5502	NASDAQ	ESCA	Tue, Nov 14, 2017	12.85	13.10	12.80	13.10
5501	NASDAQ	ESCA	Mon, Nov 13, 2017	12.80	13.20	12.78	13.10
5500	NASDAQ	ESCA	Fri, Nov 10, 2017	13.05	13.10	12.95	12.95
5499	NASDAQ	ESCA	Thu, Nov 9, 2017	12.85	13.00	12.85	12.95
5498	NASDAQ	ESCA	Wed, Nov 8, 2017	12.70	12.95	12.70	12.95
5497	NASDAQ	ESCA	Tue, Nov 7, 2017	12.75	12.95	12.47	12.80
5496	NASDAQ	ESCA	Mon, Nov 6, 2017	12.75	12.90	12.75	12.85
5495	NASDAQ	ESCA	Fri, Nov 3, 2017	12.50	12.85	11.95	12.85
5494	NASDAQ	ESCA	Thu, Nov 2, 2017	13.10	13.45	12.20	12.50
5493	NASDAQ	ESCA	Wed, Nov 1, 2017	12.55	12.55	12.25	12.30
5492	NASDAQ	ESCA	Tue, Oct 31, 2017	12.60	12.60	12.15	12.35
5491	NASDAQ	ESCA	Mon, Oct 30, 2017	12.95	12.95	12.29	12.45
5490	NASDAQ	ESCA	Fri, Oct 27, 2017	13.18	13.23	11.65	12.80
5489	NASDAQ	ESCA	Thu, Oct 26, 2017	13.80	13.80	12.20	13.40
5488	NASDAQ	ESCA	Wed, Oct 25, 2017	13.50	13.70	13.50	13.65
5487	NASDAQ	ESCA	Tue, Oct 24, 2017	13.20	13.65	13.20	13.55
5486	NASDAQ	ESCA	Mon, Oct 23, 2017	13.60	13.65	13.35	13.35
5485	NASDAQ	ESCA	Fri, Oct 20, 2017	13.85	13.85	13.56	13.80
5484	NASDAQ	ESCA	Thu, Oct 19, 2017	13.75	13.75	13.70	13.70
5483	NASDAQ	ESCA	Wed, Oct 18, 2017	13.80	13.80	13.50	13.60
5482	NASDAQ	ESCA	Tue, Oct 17, 2017	13.70	13.85	13.60	13.70
5481	NASDAQ	ESCA	Mon, Oct 16, 2017	13.90	13.90	13.75	13.80
5480	NASDAQ	ESCA	Fri, Oct 13, 2017	13.75	13.85	13.65	13.80
5479	NASDAQ	ESCA	Thu, Oct 12, 2017	13.90	14.00	13.55	13.70
5478	NASDAQ	ESCA	Wed, Oct 11, 2017	13.70	14.00	13.70	13.90
5477	NASDAQ	ESCA	Tue, Oct 10, 2017	13.70	13.90	13.65	13.85
5476	NASDAQ	ESCA	Mon, Oct 9, 2017	13.75	13.75	13.55	13.55
5475	NASDAQ	ESCA	Fri, Oct 6, 2017	13.40	13.80	13.40	13.65
5474	NASDAQ	ESCA	Thu, Oct 5, 2017	13.65	13.65	13.45	13.50
5473	NASDAQ	ESCA	Wed, Oct 4, 2017	13.60	13.70	13.45	13.55
5472	NASDAQ	ESCA	Tue, Oct 3, 2017	13.90	13.90	13.45	13.60
5471	NASDAQ	ESCA	Mon, Oct 2, 2017	13.75	13.85	13.60	13.85
5470	NASDAQ	ESCA	Fri, Sep 29, 2017	13.65	13.85	13.60	13.60
5469	NASDAQ	ESCA	Thu, Sep 28, 2017	13.75	13.80	13.45	13.65
5468	NASDAQ	ESCA	Wed, Sep 27, 2017	13.65	14.00	13.40	13.90
5467	NASDAQ	ESCA	Tue, Sep 26, 2017	13.55	13.75	13.25	13.65
5466	NASDAQ	ESCA	Mon, Sep 25, 2017	13.25	13.90	13.25	13.40
5465	NASDAQ	ESCA	Fri, Sep 22, 2017	13.40	13.50	12.85	13.50
5464	NASDAQ	ESCA	Thu, Sep 21, 2017	13.25	13.48	13.25	13.45
5463	NASDAQ	ESCA	Wed, Sep 20, 2017	13.15	13.35	13.10	13.10
5462	NASDAQ	ESCA	Tue, Sep 19, 2017	13.03	13.25	13.03	13.15
5461	NASDAQ	ESCA	Mon, Sep 18, 2017	12.55	13.10	12.50	13.00
5460	NASDAQ	ESCA	Fri, Sep 15, 2017	12.25	12.45	12.10	12.40
5459	NASDAQ	ESCA	Thu, Sep 14, 2017	12.10	12.30	12.10	12.20
5458	NASDAQ	ESCA	Wed, Sep 13, 2017	12.00	12.25	11.95	12.10
5457	NASDAQ	ESCA	Tue, Sep 12, 2017	12.20	12.50	12.10	12.25
5456	NASDAQ	ESCA	Mon, Sep 11, 2017	12.15	12.25	12.10	12.20
5455	NASDAQ	ESCA	Fri, Sep 8, 2017	11.85	12.20	11.85	12.10
5454	NASDAQ	ESCA	Thu, Sep 7, 2017	11.85	12.20	11.85	12.15
5453	NASDAQ	ESCA	Wed, Sep 6, 2017	12.15	12.25	12.05	12.15
5452	NASDAQ	ESCA	Tue, Sep 5, 2017	12.15	12.30	11.85	12.00
5451	NASDAQ	ESCA	Fri, Sep 1, 2017	11.90	12.15	11.90	12.15
5450	NASDAQ	ESCA	Thu, Aug 31, 2017	12.00	12.20	12.00	12.05
5449	NASDAQ	ESCA	Wed, Aug 30, 2017	12.10	12.15	12.00	12.00
5448	NASDAQ	ESCA	Tue, Aug 29, 2017	12.35	12.35	12.00	12.05
5447	NASDAQ	ESCA	Mon, Aug 28, 2017	12.15	12.25	12.05	12.05
5446	NASDAQ	ESCA	Fri, Aug 25, 2017	11.90	12.05	11.85	12.00
5445	NASDAQ	ESCA	Thu, Aug 24, 2017	12.00	12.00	11.85	11.90
5444	NASDAQ	ESCA	Wed, Aug 23, 2017	11.85	11.91	11.85	11.85
5443	NASDAQ	ESCA	Tue, Aug 22, 2017	12.05	12.05	11.95	12.05
5442	NASDAQ	ESCA	Mon, Aug 21, 2017	11.85	12.00	11.75	11.90
5441	NASDAQ	ESCA	Fri, Aug 18, 2017	11.75	11.95	11.70	11.90
5440	NASDAQ	ESCA	Thu, Aug 17, 2017	11.95	12.05	11.80	11.90
5439	NASDAQ	ESCA	Wed, Aug 16, 2017	12.35	12.35	12.00	12.05
5438	NASDAQ	ESCA	Tue, Aug 15, 2017	12.40	12.45	12.35	12.35
5437	NASDAQ	ESCA	Mon, Aug 14, 2017	12.10	12.50	12.10	12.50
5436	NASDAQ	ESCA	Fri, Aug 11, 2017	12.20	12.20	12.00	12.00
5435	NASDAQ	ESCA	Thu, Aug 10, 2017	11.85	12.15	11.85	12.05
5434	NASDAQ	ESCA	Wed, Aug 9, 2017	12.25	12.40	12.05	12.05
5433	NASDAQ	ESCA	Tue, Aug 8, 2017	12.30	12.46	12.25	12.40
5432	NASDAQ	ESCA	Mon, Aug 7, 2017	12.00	12.35	12.00	12.30
5431	NASDAQ	ESCA	Fri, Aug 4, 2017	12.20	12.20	12.05	12.15
5430	NASDAQ	ESCA	Thu, Aug 3, 2017	12.25	12.25	12.10	12.10
5429	NASDAQ	ESCA	Wed, Aug 2, 2017	12.30	12.35	12.20	12.25
5428	NASDAQ	ESCA	Tue, Aug 1, 2017	12.33	12.40	12.33	12.40
5427	NASDAQ	ESCA	Mon, Jul 31, 2017	12.40	12.50	12.30	12.35
5426	NASDAQ	ESCA	Fri, Jul 28, 2017	12.55	12.60	12.45	12.50
5425	NASDAQ	ESCA	Thu, Jul 27, 2017	12.70	12.75	12.40	12.40
5424	NASDAQ	ESCA	Wed, Jul 26, 2017	12.75	12.90	12.65	12.75
5423	NASDAQ	ESCA	Tue, Jul 25, 2017	12.55	12.90	12.45	12.70
5422	NASDAQ	ESCA	Mon, Jul 24, 2017	13.05	13.05	12.35	12.45
5421	NASDAQ	ESCA	Fri, Jul 21, 2017	12.95	13.20	12.95	13.10
5420	NASDAQ	ESCA	Thu, Jul 20, 2017	12.35	12.80	12.32	12.80
5419	NASDAQ	ESCA	Wed, Jul 19, 2017	12.45	12.75	12.30	12.40
5418	NASDAQ	ESCA	Tue, Jul 18, 2017	12.60	12.60	12.45	12.45
5417	NASDAQ	ESCA	Mon, Jul 17, 2017	12.90	12.90	12.60	12.65
5416	NASDAQ	ESCA	Fri, Jul 14, 2017	12.80	12.95	12.76	12.95
5415	NASDAQ	ESCA	Thu, Jul 13, 2017	12.85	13.06	12.75	12.80
5414	NASDAQ	ESCA	Wed, Jul 12, 2017	13.65	13.65	12.85	12.90
5413	NASDAQ	ESCA	Tue, Jul 11, 2017	12.60	12.95	12.50	12.85
5412	NASDAQ	ESCA	Mon, Jul 10, 2017	13.05	13.05	12.80	12.80
5411	NASDAQ	ESCA	Fri, Jul 7, 2017	13.05	13.05	13.00	13.05
5410	NASDAQ	ESCA	Thu, Jul 6, 2017	12.65	12.86	12.55	12.80
5409	NASDAQ	ESCA	Wed, Jul 5, 2017	12.80	12.95	12.65	12.85
5408	NASDAQ	ESCA	Mon, Jul 3, 2017	13.15	13.15	12.65	12.75
5407	NASDAQ	ESCA	Fri, Jun 30, 2017	13.05	13.20	12.95	13.10
5406	NASDAQ	ESCA	Thu, Jun 29, 2017	13.50	13.50	13.20	13.20
5405	NASDAQ	ESCA	Wed, Jun 28, 2017	12.95	13.65	12.83	13.50
5404	NASDAQ	ESCA	Tue, Jun 27, 2017	13.40	13.65	12.85	13.20
5403	NASDAQ	ESCA	Mon, Jun 26, 2017	13.60	13.65	13.11	13.30
5402	NASDAQ	ESCA	Fri, Jun 23, 2017	12.75	13.85	12.75	13.70
5401	NASDAQ	ESCA	Thu, Jun 22, 2017	12.64	13.20	12.64	13.10
5400	NASDAQ	ESCA	Wed, Jun 21, 2017	12.80	12.85	12.65	12.75
5399	NASDAQ	ESCA	Tue, Jun 20, 2017	12.75	12.90	12.75	12.80
5398	NASDAQ	ESCA	Mon, Jun 19, 2017	12.90	12.95	12.70	12.90
5397	NASDAQ	ESCA	Fri, Jun 16, 2017	12.90	13.20	12.70	12.75
5396	NASDAQ	ESCA	Thu, Jun 15, 2017	13.15	13.30	12.95	13.20
5395	NASDAQ	ESCA	Wed, Jun 14, 2017	12.60	13.30	12.60	13.25
5394	NASDAQ	ESCA	Tue, Jun 13, 2017	12.85	13.30	12.85	13.05
5393	NASDAQ	ESCA	Mon, Jun 12, 2017	13.00	13.35	13.00	13.25
5392	NASDAQ	ESCA	Fri, Jun 9, 2017	12.95	13.30	12.80	12.95
5391	NASDAQ	ESCA	Thu, Jun 8, 2017	12.35	12.90	12.30	12.75
5390	NASDAQ	ESCA	Wed, Jun 7, 2017	11.75	12.40	11.75	12.30
5389	NASDAQ	ESCA	Tue, Jun 6, 2017	11.95	12.05	11.68	11.85
5388	NASDAQ	ESCA	Mon, Jun 5, 2017	12.00	12.15	11.95	11.95
5387	NASDAQ	ESCA	Fri, Jun 2, 2017	12.48	12.65	11.95	12.00
5386	NASDAQ	ESCA	Thu, Jun 1, 2017	12.10	12.45	12.10	12.35
5385	NASDAQ	ESCA	Wed, May 31, 2017	11.50	12.20	11.50	12.00
5384	NASDAQ	ESCA	Tue, May 30, 2017	11.60	11.65	11.45	11.50
5383	NASDAQ	ESCA	Fri, May 26, 2017	11.31	11.72	11.31	11.60
5382	NASDAQ	ESCA	Thu, May 25, 2017	11.73	11.85	11.50	11.60
5381	NASDAQ	ESCA	Wed, May 24, 2017	11.75	11.80	11.65	11.75
5380	NASDAQ	ESCA	Tue, May 23, 2017	11.90	12.15	11.60	11.65
5379	NASDAQ	ESCA	Mon, May 22, 2017	11.89	12.20	11.89	12.10
5378	NASDAQ	ESCA	Fri, May 19, 2017	11.85	12.05	11.65	11.85
5377	NASDAQ	ESCA	Thu, May 18, 2017	11.95	12.05	11.75	11.90
5376	NASDAQ	ESCA	Wed, May 17, 2017	12.10	12.10	11.60	11.75
5375	NASDAQ	ESCA	Tue, May 16, 2017	12.60	12.65	12.10	12.20
5374	NASDAQ	ESCA	Mon, May 15, 2017	12.40	12.70	12.40	12.50
5373	NASDAQ	ESCA	Fri, May 12, 2017	12.00	12.40	12.00	12.30
5372	NASDAQ	ESCA	Thu, May 11, 2017	12.05	12.15	11.60	12.05
5371	NASDAQ	ESCA	Wed, May 10, 2017	12.25	12.45	11.95	12.00
5370	NASDAQ	ESCA	Tue, May 9, 2017	12.35	12.70	11.90	12.50
5369	NASDAQ	ESCA	Mon, May 8, 2017	12.25	12.40	12.23	12.25
5368	NASDAQ	ESCA	Fri, May 5, 2017	12.15	12.35	12.05	12.25
5367	NASDAQ	ESCA	Thu, May 4, 2017	12.30	12.35	12.25	12.25
5366	NASDAQ	ESCA	Wed, May 3, 2017	12.55	12.65	12.10	12.25
5365	NASDAQ	ESCA	Tue, May 2, 2017	12.80	12.85	12.60	12.65
5364	NASDAQ	ESCA	Mon, May 1, 2017	13.40	13.40	12.20	12.60
5363	NASDAQ	ESCA	Fri, Apr 28, 2017	13.25	13.65	13.15	13.35
5362	NASDAQ	ESCA	Thu, Apr 27, 2017	13.55	14.38	13.50	14.15
5361	NASDAQ	ESCA	Wed, Apr 26, 2017	13.50	13.50	13.35	13.45
5360	NASDAQ	ESCA	Tue, Apr 25, 2017	13.10	13.45	12.95	13.40
5359	NASDAQ	ESCA	Mon, Apr 24, 2017	13.10	13.25	12.90	12.95
5358	NASDAQ	ESCA	Fri, Apr 21, 2017	13.20	13.20	12.90	13.15
5357	NASDAQ	ESCA	Thu, Apr 20, 2017	12.55	13.20	12.50	13.20
5356	NASDAQ	ESCA	Wed, Apr 19, 2017	13.00	13.20	12.91	13.10
5355	NASDAQ	ESCA	Tue, Apr 18, 2017	13.00	13.15	12.86	13.05
5354	NASDAQ	ESCA	Mon, Apr 17, 2017	13.25	13.30	12.90	13.10
5353	NASDAQ	ESCA	Thu, Apr 13, 2017	12.70	12.95	12.70	12.80
5352	NASDAQ	ESCA	Wed, Apr 12, 2017	12.90	13.10	12.65	12.85
5351	NASDAQ	ESCA	Tue, Apr 11, 2017	12.85	13.10	12.40	13.00
5350	NASDAQ	ESCA	Mon, Apr 10, 2017	13.20	13.20	12.65	12.85
5349	NASDAQ	ESCA	Fri, Apr 7, 2017	12.75	13.10	12.68	13.05
5348	NASDAQ	ESCA	Thu, Apr 6, 2017	12.80	12.95	12.40	12.95
5347	NASDAQ	ESCA	Wed, Apr 5, 2017	12.96	13.05	12.60	12.65
5346	NASDAQ	ESCA	Tue, Apr 4, 2017	12.70	13.00	12.70	12.95
5345	NASDAQ	ESCA	Mon, Apr 3, 2017	12.70	13.15	12.70	12.90
5344	NASDAQ	ESCA	Fri, Mar 31, 2017	12.77	12.95	12.77	12.90
5343	NASDAQ	ESCA	Thu, Mar 30, 2017	12.70	12.90	12.65	12.85
5342	NASDAQ	ESCA	Wed, Mar 29, 2017	12.95	13.00	12.15	12.75
5341	NASDAQ	ESCA	Tue, Mar 28, 2017	12.55	13.05	12.30	13.00
5340	NASDAQ	ESCA	Mon, Mar 27, 2017	12.60	12.70	12.40	12.65
5339	NASDAQ	ESCA	Fri, Mar 24, 2017	12.85	12.90	12.60	12.75
5338	NASDAQ	ESCA	Thu, Mar 23, 2017	12.45	12.85	12.44	12.75
5337	NASDAQ	ESCA	Wed, Mar 22, 2017	12.45	12.75	12.30	12.55
5336	NASDAQ	ESCA	Tue, Mar 21, 2017	12.87	12.87	12.50	12.55
5335	NASDAQ	ESCA	Mon, Mar 20, 2017	13.00	13.20	12.80	12.80
5334	NASDAQ	ESCA	Fri, Mar 17, 2017	12.50	13.00	12.50	12.95
5333	NASDAQ	ESCA	Thu, Mar 16, 2017	12.38	12.60	12.35	12.60
5332	NASDAQ	ESCA	Wed, Mar 15, 2017	12.35	12.40	12.00	12.35
5331	NASDAQ	ESCA	Tue, Mar 14, 2017	12.40	12.50	12.20	12.25
5330	NASDAQ	ESCA	Mon, Mar 13, 2017	12.70	12.73	12.65	12.68
5329	NASDAQ	ESCA	Fri, Mar 10, 2017	12.85	12.85	12.65	12.75
5328	NASDAQ	ESCA	Thu, Mar 9, 2017	12.80	12.95	12.65	12.70
5327	NASDAQ	ESCA	Wed, Mar 8, 2017	13.05	13.25	12.90	13.05
5326	NASDAQ	ESCA	Tue, Mar 7, 2017	13.10	13.20	12.90	12.90
5325	NASDAQ	ESCA	Mon, Mar 6, 2017	13.25	13.25	12.97	13.10
5324	NASDAQ	ESCA	Fri, Mar 3, 2017	13.53	13.58	12.85	13.25
5323	NASDAQ	ESCA	Thu, Mar 2, 2017	13.30	14.00	13.30	13.55
5322	NASDAQ	ESCA	Wed, Mar 1, 2017	13.20	13.35	13.20	13.35
5321	NASDAQ	ESCA	Tue, Feb 28, 2017	13.15	13.15	12.90	13.00
5320	NASDAQ	ESCA	Mon, Feb 27, 2017	12.93	13.10	12.85	13.00
5319	NASDAQ	ESCA	Fri, Feb 24, 2017	13.00	13.23	12.96	13.05
5318	NASDAQ	ESCA	Thu, Feb 23, 2017	13.00	13.25	12.75	13.25
5317	NASDAQ	ESCA	Wed, Feb 22, 2017	12.95	13.05	12.95	13.00
5316	NASDAQ	ESCA	Tue, Feb 21, 2017	13.00	13.00	12.55	12.95
5315	NASDAQ	ESCA	Fri, Feb 17, 2017	13.00	13.15	12.80	13.00
5314	NASDAQ	ESCA	Thu, Feb 16, 2017	13.00	13.10	12.85	12.95
5313	NASDAQ	ESCA	Wed, Feb 15, 2017	13.00	13.13	12.90	13.05
5312	NASDAQ	ESCA	Tue, Feb 14, 2017	13.20	13.20	12.85	13.10
5311	NASDAQ	ESCA	Mon, Feb 13, 2017	13.20	13.30	13.10	13.20
5310	NASDAQ	ESCA	Fri, Feb 10, 2017	12.90	13.10	11.40	13.05
5309	NASDAQ	ESCA	Thu, Feb 9, 2017	13.00	13.00	12.75	12.80
5308	NASDAQ	ESCA	Wed, Feb 8, 2017	12.90	13.00	12.80	12.90
5307	NASDAQ	ESCA	Tue, Feb 7, 2017	13.00	13.05	12.80	13.00
5306	NASDAQ	ESCA	Mon, Feb 6, 2017	13.05	13.15	12.91	13.00
5305	NASDAQ	ESCA	Fri, Feb 3, 2017	13.00	13.15	12.91	13.15
5304	NASDAQ	ESCA	Thu, Feb 2, 2017	13.15	13.35	13.10	13.10
5303	NASDAQ	ESCA	Wed, Feb 1, 2017	13.20	13.35	13.15	13.20
5302	NASDAQ	ESCA	Tue, Jan 31, 2017	13.10	13.25	13.10	13.20
5301	NASDAQ	ESCA	Mon, Jan 30, 2017	13.25	13.25	13.00	13.15
5300	NASDAQ	ESCA	Fri, Jan 27, 2017	13.25	13.28	13.25	13.25
5299	NASDAQ	ESCA	Thu, Jan 26, 2017	13.20	13.30	13.15	13.20
5298	NASDAQ	ESCA	Wed, Jan 25, 2017	13.10	13.35	13.10	13.30
5297	NASDAQ	ESCA	Tue, Jan 24, 2017	13.15	13.35	13.15	13.25
5296	NASDAQ	ESCA	Mon, Jan 23, 2017	13.05	13.15	12.95	13.15
5295	NASDAQ	ESCA	Fri, Jan 20, 2017	13.10	13.25	12.90	13.10
5294	NASDAQ	ESCA	Thu, Jan 19, 2017	13.10	13.20	13.10	13.10
5293	NASDAQ	ESCA	Wed, Jan 18, 2017	13.35	13.35	12.95	13.15
5292	NASDAQ	ESCA	Tue, Jan 17, 2017	13.10	13.30	12.90	13.20
5291	NASDAQ	ESCA	Fri, Jan 13, 2017	13.35	13.65	13.35	13.65
5290	NASDAQ	ESCA	Thu, Jan 12, 2017	13.20	13.35	13.10	13.25
5289	NASDAQ	ESCA	Wed, Jan 11, 2017	13.15	13.35	13.15	13.35
5288	NASDAQ	ESCA	Tue, Jan 10, 2017	12.95	13.25	12.95	13.25
5287	NASDAQ	ESCA	Mon, Jan 9, 2017	13.20	13.20	13.00	13.00
5286	NASDAQ	ESCA	Fri, Jan 6, 2017	13.55	13.55	12.85	13.30
5285	NASDAQ	ESCA	Thu, Jan 5, 2017	13.45	13.55	13.25	13.45
5284	NASDAQ	ESCA	Wed, Jan 4, 2017	13.25	13.50	13.20	13.40
5283	NASDAQ	ESCA	Tue, Jan 3, 2017	13.20	13.30	13.08	13.15
5282	NASDAQ	ESCA	Fri, Dec 30, 2016	13.35	13.39	13.16	13.20
5281	NASDAQ	ESCA	Thu, Dec 29, 2016	13.60	13.65	13.40	13.40
5280	NASDAQ	ESCA	Wed, Dec 28, 2016	13.50	13.60	13.45	13.50
5279	NASDAQ	ESCA	Tue, Dec 27, 2016	13.60	13.60	13.45	13.55
5278	NASDAQ	ESCA	Fri, Dec 23, 2016	13.80	13.85	13.60	13.70
5277	NASDAQ	ESCA	Thu, Dec 22, 2016	13.70	14.00	13.65	13.85
5276	NASDAQ	ESCA	Wed, Dec 21, 2016	13.95	14.25	13.70	13.80
5275	NASDAQ	ESCA	Tue, Dec 20, 2016	13.85	13.95	13.75	13.90
5274	NASDAQ	ESCA	Mon, Dec 19, 2016	13.60	13.95	13.40	13.80
5273	NASDAQ	ESCA	Fri, Dec 16, 2016	12.95	14.05	12.85	12.95
5272	NASDAQ	ESCA	Thu, Dec 15, 2016	13.20	13.30	12.85	12.95
5271	NASDAQ	ESCA	Wed, Dec 14, 2016	13.30	13.40	12.80	12.90
5270	NASDAQ	ESCA	Tue, Dec 13, 2016	13.20	13.55	13.10	13.45
5269	NASDAQ	ESCA	Mon, Dec 12, 2016	13.63	13.63	13.05	13.20
5268	NASDAQ	ESCA	Fri, Dec 9, 2016	13.85	14.00	13.55	13.65
5267	NASDAQ	ESCA	Thu, Dec 8, 2016	13.55	13.95	13.40	13.80
5266	NASDAQ	ESCA	Wed, Dec 7, 2016	13.75	13.90	13.75	13.75
5265	NASDAQ	ESCA	Tue, Dec 6, 2016	13.35	13.75	13.34	13.70
5264	NASDAQ	ESCA	Mon, Dec 5, 2016	12.80	13.65	12.75	13.45
5263	NASDAQ	ESCA	Fri, Dec 2, 2016	13.45	13.45	12.70	12.70
5262	NASDAQ	ESCA	Thu, Dec 1, 2016	14.00	14.30	13.20	13.30
5261	NASDAQ	ESCA	Wed, Nov 30, 2016	13.95	14.15	13.53	13.75
5260	NASDAQ	ESCA	Tue, Nov 29, 2016	14.00	14.05	13.70	13.80
5259	NASDAQ	ESCA	Mon, Nov 28, 2016	14.20	14.20	13.75	13.95
5258	NASDAQ	ESCA	Fri, Nov 25, 2016	14.20	14.20	14.05	14.10
5257	NASDAQ	ESCA	Wed, Nov 23, 2016	14.50	14.70	13.85	14.20
5256	NASDAQ	ESCA	Tue, Nov 22, 2016	14.00	14.55	13.23	14.45
5255	NASDAQ	ESCA	Mon, Nov 21, 2016	13.90	14.28	13.45	14.00
5254	NASDAQ	ESCA	Fri, Nov 18, 2016	13.70	14.05	13.30	14.00
5253	NASDAQ	ESCA	Thu, Nov 17, 2016	13.80	13.80	12.11	13.65
5252	NASDAQ	ESCA	Wed, Nov 16, 2016	13.65	13.90	12.80	13.80
5251	NASDAQ	ESCA	Tue, Nov 15, 2016	13.30	13.95	13.30	13.65
5250	NASDAQ	ESCA	Mon, Nov 14, 2016	12.90	13.40	12.55	13.40
5249	NASDAQ	ESCA	Fri, Nov 11, 2016	12.70	13.00	12.00	12.80
5248	NASDAQ	ESCA	Thu, Nov 10, 2016	12.10	12.95	12.05	12.90
5247	NASDAQ	ESCA	Wed, Nov 9, 2016	12.15	12.35	11.34	12.25
5246	NASDAQ	ESCA	Tue, Nov 8, 2016	12.20	12.25	12.05	12.10
5245	NASDAQ	ESCA	Mon, Nov 7, 2016	12.40	12.40	12.15	12.25
5244	NASDAQ	ESCA	Fri, Nov 4, 2016	12.35	12.53	11.95	12.15
5243	NASDAQ	ESCA	Thu, Nov 3, 2016	12.30	12.30	12.05	12.05
5242	NASDAQ	ESCA	Wed, Nov 2, 2016	11.80	12.60	11.35	12.25
5241	NASDAQ	ESCA	Tue, Nov 1, 2016	12.30	12.50	11.30	12.40
5240	NASDAQ	ESCA	Mon, Oct 31, 2016	12.30	12.45	12.05	12.15
5239	NASDAQ	ESCA	Fri, Oct 28, 2016	12.80	12.80	12.00	12.30
5238	NASDAQ	ESCA	Thu, Oct 27, 2016	12.40	13.07	12.40	12.70
5237	NASDAQ	ESCA	Wed, Oct 26, 2016	12.25	12.40	12.20	12.25
5236	NASDAQ	ESCA	Tue, Oct 25, 2016	12.45	12.45	12.22	12.35
5235	NASDAQ	ESCA	Mon, Oct 24, 2016	12.40	12.45	12.06	12.35
5234	NASDAQ	ESCA	Fri, Oct 21, 2016	12.05	12.35	12.05	12.35
5233	NASDAQ	ESCA	Thu, Oct 20, 2016	12.30	12.30	12.05	12.20
5232	NASDAQ	ESCA	Wed, Oct 19, 2016	12.15	12.40	12.15	12.30
5231	NASDAQ	ESCA	Tue, Oct 18, 2016	12.40	12.40	12.20	12.30
5230	NASDAQ	ESCA	Mon, Oct 17, 2016	12.15	12.28	12.15	12.25
5229	NASDAQ	ESCA	Fri, Oct 14, 2016	12.25	12.30	12.01	12.20
5228	NASDAQ	ESCA	Thu, Oct 13, 2016	11.99	12.35	11.90	12.25
5227	NASDAQ	ESCA	Wed, Oct 12, 2016	12.20	12.35	12.20	12.25
5226	NASDAQ	ESCA	Tue, Oct 11, 2016	12.20	12.20	12.05	12.10
5225	NASDAQ	ESCA	Mon, Oct 10, 2016	12.25	12.35	12.20	12.30
5224	NASDAQ	ESCA	Fri, Oct 7, 2016	12.54	12.54	12.20	12.24
5223	NASDAQ	ESCA	Thu, Oct 6, 2016	12.29	12.36	11.67	12.32
5222	NASDAQ	ESCA	Wed, Oct 5, 2016	12.20	12.46	12.16	12.35
5221	NASDAQ	ESCA	Tue, Oct 4, 2016	12.32	12.48	12.29	12.38
5220	NASDAQ	ESCA	Mon, Oct 3, 2016	12.62	12.77	12.62	12.73
5219	NASDAQ	ESCA	Fri, Sep 30, 2016	12.73	12.79	12.39	12.76
5218	NASDAQ	ESCA	Thu, Sep 29, 2016	12.37	12.88	12.36	12.77
5217	NASDAQ	ESCA	Wed, Sep 28, 2016	12.79	12.80	12.53	12.72
5216	NASDAQ	ESCA	Tue, Sep 27, 2016	12.48	12.74	12.37	12.67
5215	NASDAQ	ESCA	Mon, Sep 26, 2016	12.78	12.84	12.63	12.66
5214	NASDAQ	ESCA	Fri, Sep 23, 2016	12.61	12.80	12.54	12.78
5213	NASDAQ	ESCA	Thu, Sep 22, 2016	12.52	12.76	12.41	12.63
5212	NASDAQ	ESCA	Wed, Sep 21, 2016	12.80	12.80	12.31	12.52
5211	NASDAQ	ESCA	Tue, Sep 20, 2016	12.80	12.80	12.59	12.72
5210	NASDAQ	ESCA	Mon, Sep 19, 2016	12.39	12.80	12.39	12.78
5209	NASDAQ	ESCA	Fri, Sep 16, 2016	12.13	12.50	11.77	12.43
5208	NASDAQ	ESCA	Thu, Sep 15, 2016	12.14	12.14	11.64	12.06
5207	NASDAQ	ESCA	Wed, Sep 14, 2016	11.89	12.39	11.89	12.12
5206	NASDAQ	ESCA	Tue, Sep 13, 2016	12.07	12.25	12.01	12.17
5205	NASDAQ	ESCA	Mon, Sep 12, 2016	12.01	12.29	11.88	12.24
5204	NASDAQ	ESCA	Fri, Sep 9, 2016	12.51	12.51	11.92	12.01
5203	NASDAQ	ESCA	Thu, Sep 8, 2016	12.69	12.70	12.49	12.51
5202	NASDAQ	ESCA	Wed, Sep 7, 2016	12.49	12.98	12.46	12.78
5201	NASDAQ	ESCA	Tue, Sep 6, 2016	12.29	12.46	12.20	12.39
5200	NASDAQ	ESCA	Fri, Sep 2, 2016	12.50	12.50	12.27	12.34
5199	NASDAQ	ESCA	Thu, Sep 1, 2016	12.04	12.47	11.89	12.45
5198	NASDAQ	ESCA	Wed, Aug 31, 2016	12.07	12.20	12.07	12.13
5197	NASDAQ	ESCA	Tue, Aug 30, 2016	12.31	12.31	12.15	12.15
5196	NASDAQ	ESCA	Mon, Aug 29, 2016	12.31	12.38	12.06	12.11
5195	NASDAQ	ESCA	Fri, Aug 26, 2016	12.00	12.65	12.00	12.10
5194	NASDAQ	ESCA	Thu, Aug 25, 2016	12.31	12.63	12.13	12.29
5193	NASDAQ	ESCA	Wed, Aug 24, 2016	12.56	12.56	12.20	12.30
5192	NASDAQ	ESCA	Tue, Aug 23, 2016	12.32	12.81	12.07	12.54
5191	NASDAQ	ESCA	Mon, Aug 22, 2016	12.17	12.27	12.13	12.24
5190	NASDAQ	ESCA	Fri, Aug 19, 2016	12.16	12.48	12.12	12.22
5189	NASDAQ	ESCA	Thu, Aug 18, 2016	11.34	12.27	11.34	12.14
5188	NASDAQ	ESCA	Wed, Aug 17, 2016	11.46	11.49	11.27	11.41
5187	NASDAQ	ESCA	Tue, Aug 16, 2016	11.39	11.68	11.16	11.50
5186	NASDAQ	ESCA	Mon, Aug 15, 2016	11.22	11.61	11.15	11.46
5185	NASDAQ	ESCA	Fri, Aug 12, 2016	11.40	11.55	11.29	11.45
5184	NASDAQ	ESCA	Thu, Aug 11, 2016	11.84	11.84	11.50	11.59
5183	NASDAQ	ESCA	Wed, Aug 10, 2016	11.53	11.78	11.53	11.76
5182	NASDAQ	ESCA	Tue, Aug 9, 2016	11.47	11.77	11.34	11.76
5181	NASDAQ	ESCA	Mon, Aug 8, 2016	11.32	11.50	11.32	11.49
5180	NASDAQ	ESCA	Fri, Aug 5, 2016	11.08	11.31	11.02	11.26
5179	NASDAQ	ESCA	Thu, Aug 4, 2016	10.78	11.03	10.62	11.01
5178	NASDAQ	ESCA	Wed, Aug 3, 2016	10.76	10.81	10.52	10.78
5177	NASDAQ	ESCA	Tue, Aug 2, 2016	10.70	10.79	10.70	10.72
5176	NASDAQ	ESCA	Mon, Aug 1, 2016	10.82	10.82	10.41	10.71
5175	NASDAQ	ESCA	Fri, Jul 29, 2016	10.10	10.75	10.10	10.73
5174	NASDAQ	ESCA	Thu, Jul 28, 2016	10.01	11.01	9.99	10.53
5173	NASDAQ	ESCA	Wed, Jul 27, 2016	10.51	10.55	10.37	10.53
5172	NASDAQ	ESCA	Tue, Jul 26, 2016	10.42	10.55	9.97	10.54
5171	NASDAQ	ESCA	Mon, Jul 25, 2016	10.58	10.58	10.42	10.45
5170	NASDAQ	ESCA	Fri, Jul 22, 2016	10.79	10.79	10.52	10.58
5169	NASDAQ	ESCA	Thu, Jul 21, 2016	10.90	10.98	10.75	10.82
5168	NASDAQ	ESCA	Wed, Jul 20, 2016	10.91	11.08	10.86	10.89
5167	NASDAQ	ESCA	Tue, Jul 19, 2016	10.87	11.04	10.80	10.86
5166	NASDAQ	ESCA	Mon, Jul 18, 2016	10.91	10.93	10.75	10.86
5165	NASDAQ	ESCA	Fri, Jul 15, 2016	11.17	11.17	10.26	10.86
5164	NASDAQ	ESCA	Thu, Jul 14, 2016	10.72	11.19	10.72	11.08
5163	NASDAQ	ESCA	Wed, Jul 13, 2016	10.05	10.74	10.01	10.67
5162	NASDAQ	ESCA	Tue, Jul 12, 2016	9.86	10.12	9.85	10.06
5161	NASDAQ	ESCA	Mon, Jul 11, 2016	9.80	9.90	9.79	9.82
5160	NASDAQ	ESCA	Fri, Jul 8, 2016	9.80	9.83	9.77	9.80
5159	NASDAQ	ESCA	Thu, Jul 7, 2016	9.90	9.92	9.75	9.79
5158	NASDAQ	ESCA	Wed, Jul 6, 2016	9.85	9.98	9.75	9.91
5157	NASDAQ	ESCA	Tue, Jul 5, 2016	10.00	10.10	9.97	9.97
5156	NASDAQ	ESCA	Fri, Jul 1, 2016	9.97	10.25	9.97	10.15
5155	NASDAQ	ESCA	Thu, Jun 30, 2016	10.25	10.30	10.13	10.24
5154	NASDAQ	ESCA	Wed, Jun 29, 2016	10.25	10.25	10.15	10.24
5153	NASDAQ	ESCA	Tue, Jun 28, 2016	9.99	10.26	9.95	10.23
5152	NASDAQ	ESCA	Mon, Jun 27, 2016	9.87	10.00	9.70	9.94
5151	NASDAQ	ESCA	Fri, Jun 24, 2016	9.88	10.17	9.70	9.80
5150	NASDAQ	ESCA	Thu, Jun 23, 2016	9.96	10.30	9.96	10.25
5149	NASDAQ	ESCA	Wed, Jun 22, 2016	10.10	10.25	10.02	10.02
5148	NASDAQ	ESCA	Tue, Jun 21, 2016	10.93	10.93	10.05	10.13
5147	NASDAQ	ESCA	Mon, Jun 20, 2016	10.02	10.25	10.02	10.20
5146	NASDAQ	ESCA	Fri, Jun 17, 2016	10.03	10.25	9.97	9.98
5145	NASDAQ	ESCA	Thu, Jun 16, 2016	10.01	10.99	9.96	10.00
5144	NASDAQ	ESCA	Wed, Jun 15, 2016	10.22	10.25	10.08	10.15
5143	NASDAQ	ESCA	Tue, Jun 14, 2016	10.27	10.31	9.87	10.17
5142	NASDAQ	ESCA	Mon, Jun 13, 2016	10.26	10.65	10.09	10.11
5141	NASDAQ	ESCA	Fri, Jun 10, 2016	10.23	10.55	10.16	10.22
5140	NASDAQ	ESCA	Thu, Jun 9, 2016	10.33	10.64	10.28	10.49
5139	NASDAQ	ESCA	Wed, Jun 8, 2016	10.21	10.46	10.09	10.38
5138	NASDAQ	ESCA	Tue, Jun 7, 2016	10.47	10.57	10.20	10.29
5137	NASDAQ	ESCA	Mon, Jun 6, 2016	10.90	10.90	10.45	10.48
5136	NASDAQ	ESCA	Fri, Jun 3, 2016	10.78	10.79	10.63	10.68
5135	NASDAQ	ESCA	Thu, Jun 2, 2016	11.22	11.22	10.72	10.79
5134	NASDAQ	ESCA	Wed, Jun 1, 2016	11.31	11.34	11.13	11.16
5133	NASDAQ	ESCA	Tue, May 31, 2016	11.32	11.44	11.12	11.37
5132	NASDAQ	ESCA	Fri, May 27, 2016	11.39	11.39	11.16	11.32
5131	NASDAQ	ESCA	Thu, May 26, 2016	11.34	11.49	11.30	11.34
5130	NASDAQ	ESCA	Wed, May 25, 2016	11.56	11.58	11.22	11.37
5129	NASDAQ	ESCA	Tue, May 24, 2016	11.00	11.48	10.95	11.46
5128	NASDAQ	ESCA	Mon, May 23, 2016	10.70	11.00	10.62	10.95
5127	NASDAQ	ESCA	Fri, May 20, 2016	10.46	10.70	10.45	10.68
5126	NASDAQ	ESCA	Thu, May 19, 2016	10.31	10.48	10.25	10.39
5125	NASDAQ	ESCA	Wed, May 18, 2016	10.39	10.60	10.35	10.36
5124	NASDAQ	ESCA	Tue, May 17, 2016	10.66	10.66	10.26	10.46
5123	NASDAQ	ESCA	Mon, May 16, 2016	10.61	10.71	10.56	10.62
5122	NASDAQ	ESCA	Fri, May 13, 2016	10.49	10.53	10.46	10.52
5121	NASDAQ	ESCA	Thu, May 12, 2016	10.68	10.68	10.55	10.55
5120	NASDAQ	ESCA	Wed, May 11, 2016	10.66	10.75	10.60	10.67
5119	NASDAQ	ESCA	Tue, May 10, 2016	10.80	10.86	10.45	10.66
5118	NASDAQ	ESCA	Mon, May 9, 2016	10.78	10.93	10.78	10.80
5117	NASDAQ	ESCA	Fri, May 6, 2016	11.05	11.28	10.71	10.77
5116	NASDAQ	ESCA	Thu, May 5, 2016	11.09	11.31	10.98	10.99
5115	NASDAQ	ESCA	Wed, May 4, 2016	11.60	11.60	11.20	11.24
5114	NASDAQ	ESCA	Tue, May 3, 2016	11.86	11.86	11.54	11.63
5113	NASDAQ	ESCA	Mon, May 2, 2016	12.00	12.00	11.85	11.93
5112	NASDAQ	ESCA	Fri, Apr 29, 2016	11.75	11.97	11.73	11.93
5111	NASDAQ	ESCA	Thu, Apr 28, 2016	12.02	12.02	11.75	11.75
5110	NASDAQ	ESCA	Wed, Apr 27, 2016	11.90	12.17	11.52	11.99
5109	NASDAQ	ESCA	Tue, Apr 26, 2016	11.34	11.91	11.33	11.90
5108	NASDAQ	ESCA	Mon, Apr 25, 2016	11.12	11.39	11.10	11.31
5107	NASDAQ	ESCA	Fri, Apr 22, 2016	11.05	11.20	11.00	11.16
5106	NASDAQ	ESCA	Thu, Apr 21, 2016	11.09	11.09	11.00	11.00
5105	NASDAQ	ESCA	Wed, Apr 20, 2016	10.97	11.22	10.95	11.00
5104	NASDAQ	ESCA	Tue, Apr 19, 2016	10.91	11.00	10.91	10.98
5103	NASDAQ	ESCA	Mon, Apr 18, 2016	10.85	11.00	10.77	10.90
5102	NASDAQ	ESCA	Fri, Apr 15, 2016	11.03	11.19	10.77	10.91
5101	NASDAQ	ESCA	Thu, Apr 14, 2016	11.29	11.90	10.83	11.06
5100	NASDAQ	ESCA	Wed, Apr 13, 2016	11.04	11.23	10.86	11.16
5099	NASDAQ	ESCA	Tue, Apr 12, 2016	10.82	11.27	10.77	10.96
5098	NASDAQ	ESCA	Mon, Apr 11, 2016	11.04	11.32	10.89	10.95
5097	NASDAQ	ESCA	Fri, Apr 8, 2016	11.04	11.23	10.91	10.96
5096	NASDAQ	ESCA	Thu, Apr 7, 2016	11.13	11.42	10.87	10.92
5095	NASDAQ	ESCA	Wed, Apr 6, 2016	11.21	11.67	11.00	11.22
5094	NASDAQ	ESCA	Tue, Apr 5, 2016	11.05	11.05	11.05	11.21
5093	NASDAQ	ESCA	Mon, Apr 4, 2016	11.71	11.86	10.90	11.05
5092	NASDAQ	ESCA	Fri, Apr 1, 2016	11.72	11.75	11.67	11.71
5091	NASDAQ	ESCA	Thu, Mar 31, 2016	11.83	12.00	11.67	11.91
5090	NASDAQ	ESCA	Wed, Mar 30, 2016	12.08	12.08	11.80	11.91
5089	NASDAQ	ESCA	Tue, Mar 29, 2016	11.94	12.34	11.62	12.00
5088	NASDAQ	ESCA	Mon, Mar 28, 2016	11.99	11.99	11.60	11.99
5087	NASDAQ	ESCA	Thu, Mar 24, 2016	12.11	12.20	11.98	11.97
5086	NASDAQ	ESCA	Wed, Mar 23, 2016	12.58	12.58	12.05	12.10
5085	NASDAQ	ESCA	Tue, Mar 22, 2016	12.63	12.75	12.51	12.62
5084	NASDAQ	ESCA	Mon, Mar 21, 2016	12.67	12.81	12.66	12.74
5083	NASDAQ	ESCA	Fri, Mar 18, 2016	12.57	12.77	12.17	12.60
5082	NASDAQ	ESCA	Thu, Mar 17, 2016	12.59	12.59	12.19	12.46
5081	NASDAQ	ESCA	Wed, Mar 16, 2016	12.73	12.95	12.48	12.58
5080	NASDAQ	ESCA	Tue, Mar 15, 2016	12.73	12.73	12.73	12.56
5079	NASDAQ	ESCA	Mon, Mar 14, 2016	12.78	13.27	12.52	12.84
5078	NASDAQ	ESCA	Fri, Mar 11, 2016	12.89	12.95	12.57	12.90
5077	NASDAQ	ESCA	Thu, Mar 10, 2016	12.48	13.00	12.12	12.89
5076	NASDAQ	ESCA	Wed, Mar 9, 2016	13.39	13.39	13.39	12.89
5075	NASDAQ	ESCA	Tue, Mar 8, 2016	13.71	13.71	13.30	13.69
5074	NASDAQ	ESCA	Mon, Mar 7, 2016	13.36	13.82	13.36	13.69
5073	NASDAQ	ESCA	Fri, Mar 4, 2016	13.45	13.45	13.45	13.30
5072	NASDAQ	ESCA	Thu, Mar 3, 2016	13.04	13.25	13.04	13.45
5071	NASDAQ	ESCA	Wed, Mar 2, 2016	12.89	13.11	12.89	13.07
5070	NASDAQ	ESCA	Tue, Mar 1, 2016	12.93	12.94	12.64	13.07
5069	NASDAQ	ESCA	Mon, Feb 29, 2016	12.60	12.64	12.57	12.60
5068	NASDAQ	ESCA	Fri, Feb 26, 2016	12.56	12.56	12.56	12.51
5067	NASDAQ	ESCA	Thu, Feb 25, 2016	12.40	12.52	11.88	12.43
5066	NASDAQ	ESCA	Wed, Feb 24, 2016	12.25	12.44	12.25	12.33
5065	NASDAQ	ESCA	Tue, Feb 23, 2016	12.76	12.84	12.07	12.26
5064	NASDAQ	ESCA	Mon, Feb 22, 2016	12.24	12.40	12.10	12.26
5063	NASDAQ	ESCA	Fri, Feb 19, 2016	12.06	13.37	12.04	12.12
5062	NASDAQ	ESCA	Thu, Feb 18, 2016	11.68	12.03	11.68	12.02
5061	NASDAQ	ESCA	Wed, Feb 17, 2016	11.89	11.90	11.59	11.66
5060	NASDAQ	ESCA	Tue, Feb 16, 2016	11.16	11.59	10.98	11.55
5059	NASDAQ	ESCA	Fri, Feb 12, 2016	11.12	11.16	10.96	11.07
5058	NASDAQ	ESCA	Thu, Feb 11, 2016	11.18	11.18	10.93	11.04
5057	NASDAQ	ESCA	Wed, Feb 10, 2016	11.63	11.68	11.26	11.28
5056	NASDAQ	ESCA	Tue, Feb 9, 2016	11.48	11.89	10.97	11.31
5055	NASDAQ	ESCA	Mon, Feb 8, 2016	11.25	11.73	10.95	11.64
5054	NASDAQ	ESCA	Fri, Feb 5, 2016	12.05	12.09	11.30	11.30
5053	NASDAQ	ESCA	Thu, Feb 4, 2016	11.80	12.18	11.67	12.12
5052	NASDAQ	ESCA	Wed, Feb 3, 2016	12.03	12.31	11.79	12.10
5051	NASDAQ	ESCA	Tue, Feb 2, 2016	12.36	12.61	11.60	11.99
5050	NASDAQ	ESCA	Mon, Feb 1, 2016	12.14	12.88	11.75	12.51
5049	NASDAQ	ESCA	Fri, Jan 29, 2016	11.85	12.64	11.84	12.10
5048	NASDAQ	ESCA	Thu, Jan 28, 2016	12.87	13.32	11.82	11.83
5047	NASDAQ	ESCA	Wed, Jan 27, 2016	12.66	13.05	12.66	12.75
5046	NASDAQ	ESCA	Tue, Jan 26, 2016	12.94	13.10	12.72	13.03
5045	NASDAQ	ESCA	Mon, Jan 25, 2016	12.85	13.05	12.77	12.84
5044	NASDAQ	ESCA	Fri, Jan 22, 2016	13.03	13.03	12.59	12.94
5043	NASDAQ	ESCA	Thu, Jan 21, 2016	13.00	13.15	12.80	12.87
5042	NASDAQ	ESCA	Wed, Jan 20, 2016	12.55	13.00	12.32	12.95
5041	NASDAQ	ESCA	Tue, Jan 19, 2016	12.84	13.24	12.56	13.08
5040	NASDAQ	ESCA	Fri, Jan 15, 2016	12.80	13.15	12.56	12.71
5039	NASDAQ	ESCA	Thu, Jan 14, 2016	12.97	13.28	12.87	13.12
5038	NASDAQ	ESCA	Wed, Jan 13, 2016	12.15	13.39	12.15	12.98
5037	NASDAQ	ESCA	Tue, Jan 12, 2016	11.22	11.90	11.16	11.80
5036	NASDAQ	ESCA	Mon, Jan 11, 2016	11.57	11.75	11.50	11.52
5035	NASDAQ	ESCA	Fri, Jan 8, 2016	12.16	12.16	11.51	11.51
5034	NASDAQ	ESCA	Thu, Jan 7, 2016	12.51	12.51	12.03	12.15
5033	NASDAQ	ESCA	Wed, Jan 6, 2016	12.80	12.85	12.60	12.61
5032	NASDAQ	ESCA	Tue, Jan 5, 2016	13.10	13.10	12.80	12.86
5031	NASDAQ	ESCA	Mon, Jan 4, 2016	12.73	13.06	12.69	13.02
5030	NASDAQ	ESCA	Thu, Dec 31, 2015	13.19	13.36	13.19	13.25
5029	NASDAQ	ESCA	Wed, Dec 30, 2015	13.30	13.40	12.86	13.27
5028	NASDAQ	ESCA	Tue, Dec 29, 2015	13.02	13.46	13.02	13.35
5027	NASDAQ	ESCA	Mon, Dec 28, 2015	13.01	13.09	12.76	13.02
5026	NASDAQ	ESCA	Thu, Dec 24, 2015	13.24	13.36	13.03	13.18
5025	NASDAQ	ESCA	Wed, Dec 23, 2015	13.13	13.46	13.13	13.34
5024	NASDAQ	ESCA	Tue, Dec 22, 2015	13.00	13.45	12.84	13.15
5023	NASDAQ	ESCA	Mon, Dec 21, 2015	12.47	12.80	12.18	12.74
5022	NASDAQ	ESCA	Fri, Dec 18, 2015	12.15	12.48	12.10	12.34
5021	NASDAQ	ESCA	Thu, Dec 17, 2015	12.45	12.63	12.12	12.22
5020	NASDAQ	ESCA	Wed, Dec 16, 2015	12.24	12.45	12.07	12.44
5019	NASDAQ	ESCA	Tue, Dec 15, 2015	11.84	12.22	11.84	12.08
5018	NASDAQ	ESCA	Mon, Dec 14, 2015	11.83	12.01	11.71	11.88
5017	NASDAQ	ESCA	Fri, Dec 11, 2015	10.82	12.16	10.82	12.03
5016	NASDAQ	ESCA	Thu, Dec 10, 2015	11.24	11.30	10.70	11.00
5015	NASDAQ	ESCA	Wed, Dec 9, 2015	11.14	12.00	10.81	10.89
5014	NASDAQ	ESCA	Tue, Dec 8, 2015	12.08	12.09	11.01	11.14
5013	NASDAQ	ESCA	Mon, Dec 7, 2015	12.18	12.46	11.80	12.14
5012	NASDAQ	ESCA	Fri, Dec 4, 2015	12.03	12.70	12.03	12.10
5011	NASDAQ	ESCA	Thu, Dec 3, 2015	12.18	12.40	11.96	12.02
5010	NASDAQ	ESCA	Wed, Dec 2, 2015	12.34	12.40	12.12	12.15
5009	NASDAQ	ESCA	Tue, Dec 1, 2015	12.00	12.34	12.00	12.21
5008	NASDAQ	ESCA	Mon, Nov 30, 2015	11.99	12.09	11.90	12.00
5007	NASDAQ	ESCA	Fri, Nov 27, 2015	11.91	12.00	11.91	11.98
5006	NASDAQ	ESCA	Wed, Nov 25, 2015	11.98	12.05	11.95	11.99
5005	NASDAQ	ESCA	Tue, Nov 24, 2015	12.00	12.33	11.91	11.93
5004	NASDAQ	ESCA	Mon, Nov 23, 2015	12.01	12.20	11.90	12.00
5003	NASDAQ	ESCA	Fri, Nov 20, 2015	12.12	12.30	11.82	12.01
5002	NASDAQ	ESCA	Thu, Nov 19, 2015	12.14	12.17	11.90	11.98
5001	NASDAQ	ESCA	Wed, Nov 18, 2015	12.29	12.31	12.06	12.19
5000	NASDAQ	ESCA	Tue, Nov 17, 2015	12.71	13.10	12.03	12.28
4999	NASDAQ	ESCA	Mon, Nov 16, 2015	12.84	13.20	12.55	12.62
4998	NASDAQ	ESCA	Fri, Nov 13, 2015	12.90	13.80	12.74	12.83
4997	NASDAQ	ESCA	Thu, Nov 12, 2015	13.18	13.89	13.00	13.01
4996	NASDAQ	ESCA	Wed, Nov 11, 2015	14.10	14.10	13.22	13.24
4995	NASDAQ	ESCA	Tue, Nov 10, 2015	13.73	13.77	13.27	13.77
4994	NASDAQ	ESCA	Mon, Nov 9, 2015	13.78	13.95	13.75	13.81
4993	NASDAQ	ESCA	Fri, Nov 6, 2015	13.57	13.78	13.50	13.78
4992	NASDAQ	ESCA	Thu, Nov 5, 2015	13.99	13.99	13.50	13.60
4991	NASDAQ	ESCA	Wed, Nov 4, 2015	14.03	14.17	13.81	13.95
4990	NASDAQ	ESCA	Tue, Nov 3, 2015	14.32	14.50	14.16	14.27
4989	NASDAQ	ESCA	Mon, Nov 2, 2015	14.59	14.73	13.92	14.52
4988	NASDAQ	ESCA	Fri, Oct 30, 2015	17.27	17.27	14.50	14.83
4987	NASDAQ	ESCA	Thu, Oct 29, 2015	17.96	18.26	17.57	17.70
4986	NASDAQ	ESCA	Wed, Oct 28, 2015	17.79	18.17	17.79	18.08
4985	NASDAQ	ESCA	Tue, Oct 27, 2015	18.66	18.90	17.78	17.80
4984	NASDAQ	ESCA	Mon, Oct 26, 2015	18.34	18.75	18.14	18.67
4983	NASDAQ	ESCA	Fri, Oct 23, 2015	18.30	18.40	18.00	18.39
4982	NASDAQ	ESCA	Thu, Oct 22, 2015	17.85	18.32	17.50	18.31
4981	NASDAQ	ESCA	Wed, Oct 21, 2015	18.00	18.00	17.70	17.83
4980	NASDAQ	ESCA	Tue, Oct 20, 2015	17.29	18.00	17.05	17.99
4979	NASDAQ	ESCA	Mon, Oct 19, 2015	17.27	17.59	16.90	17.54
4978	NASDAQ	ESCA	Fri, Oct 16, 2015	17.48	17.62	16.52	17.55
4977	NASDAQ	ESCA	Thu, Oct 15, 2015	16.42	17.42	16.32	17.41
4976	NASDAQ	ESCA	Wed, Oct 14, 2015	16.57	16.57	16.24	16.41
4975	NASDAQ	ESCA	Tue, Oct 13, 2015	16.35	16.45	16.27	16.27
4974	NASDAQ	ESCA	Mon, Oct 12, 2015	16.26	16.50	16.05	16.50
4973	NASDAQ	ESCA	Fri, Oct 9, 2015	16.50	16.50	16.10	16.20
4972	NASDAQ	ESCA	Thu, Oct 8, 2015	16.27	16.56	16.03	16.40
4971	NASDAQ	ESCA	Wed, Oct 7, 2015	16.27	16.59	15.98	16.33
4970	NASDAQ	ESCA	Tue, Oct 6, 2015	16.03	16.52	15.62	16.27
4969	NASDAQ	ESCA	Mon, Oct 5, 2015	15.74	16.12	15.65	16.05
4968	NASDAQ	ESCA	Fri, Oct 2, 2015	15.68	15.95	15.63	15.74
4967	NASDAQ	ESCA	Thu, Oct 1, 2015	15.70	15.95	15.65	15.81
4966	NASDAQ	ESCA	Wed, Sep 30, 2015	16.03	16.03	15.63	15.80
4965	NASDAQ	ESCA	Tue, Sep 29, 2015	15.80	16.09	15.69	15.90
4964	NASDAQ	ESCA	Mon, Sep 28, 2015	16.93	16.93	15.78	15.83
4963	NASDAQ	ESCA	Fri, Sep 25, 2015	18.06	18.24	16.93	17.03
4962	NASDAQ	ESCA	Thu, Sep 24, 2015	18.13	18.30	17.72	17.94
4961	NASDAQ	ESCA	Wed, Sep 23, 2015	17.91	18.39	17.53	18.16
4960	NASDAQ	ESCA	Tue, Sep 22, 2015	17.71	18.00	17.30	17.78
4959	NASDAQ	ESCA	Mon, Sep 21, 2015	18.07	18.46	17.65	17.82
4958	NASDAQ	ESCA	Fri, Sep 18, 2015	17.95	18.25	17.58	17.95
4957	NASDAQ	ESCA	Thu, Sep 17, 2015	17.77	18.31	17.77	18.25
4956	NASDAQ	ESCA	Wed, Sep 16, 2015	17.91	18.24	17.44	17.77
4955	NASDAQ	ESCA	Tue, Sep 15, 2015	17.39	17.98	17.39	17.98
4954	NASDAQ	ESCA	Mon, Sep 14, 2015	17.64	18.08	17.64	18.06
4953	NASDAQ	ESCA	Fri, Sep 11, 2015	17.57	18.00	17.55	18.00
4952	NASDAQ	ESCA	Thu, Sep 10, 2015	17.62	17.71	17.56	17.71
4951	NASDAQ	ESCA	Wed, Sep 9, 2015	18.16	18.21	17.70	17.71
4950	NASDAQ	ESCA	Tue, Sep 8, 2015	18.10	18.44	17.47	18.16
4949	NASDAQ	ESCA	Fri, Sep 4, 2015	17.76	17.97	17.35	17.94
4948	NASDAQ	ESCA	Thu, Sep 3, 2015	17.92	18.35	17.80	17.90
4947	NASDAQ	ESCA	Wed, Sep 2, 2015	17.08	18.27	17.08	18.07
4946	NASDAQ	ESCA	Tue, Sep 1, 2015	17.62	17.72	16.71	16.80
4945	NASDAQ	ESCA	Mon, Aug 31, 2015	17.93	18.00	17.80	17.89
4944	NASDAQ	ESCA	Fri, Aug 28, 2015	17.13	18.00	16.82	18.00
4943	NASDAQ	ESCA	Thu, Aug 27, 2015	17.10	17.49	16.64	17.25
4942	NASDAQ	ESCA	Wed, Aug 26, 2015	17.00	17.04	16.60	17.04
4941	NASDAQ	ESCA	Tue, Aug 25, 2015	18.00	18.00	16.73	16.78
4940	NASDAQ	ESCA	Mon, Aug 24, 2015	17.01	18.07	17.01	17.60
4939	NASDAQ	ESCA	Fri, Aug 21, 2015	17.93	18.50	17.93	18.35
4938	NASDAQ	ESCA	Thu, Aug 20, 2015	18.23	18.50	17.88	18.29
4937	NASDAQ	ESCA	Wed, Aug 19, 2015	17.95	18.46	17.89	18.36
4936	NASDAQ	ESCA	Tue, Aug 18, 2015	18.78	19.22	17.98	18.04
4935	NASDAQ	ESCA	Mon, Aug 17, 2015	18.36	18.77	18.29	18.73
4934	NASDAQ	ESCA	Fri, Aug 14, 2015	18.08	18.49	18.08	18.49
4933	NASDAQ	ESCA	Thu, Aug 13, 2015	17.84	18.41	17.79	18.12
4932	NASDAQ	ESCA	Wed, Aug 12, 2015	18.02	18.19	18.00	18.07
4931	NASDAQ	ESCA	Tue, Aug 11, 2015	18.06	18.24	17.77	18.17
4930	NASDAQ	ESCA	Mon, Aug 10, 2015	17.91	18.23	17.86	18.23
4929	NASDAQ	ESCA	Fri, Aug 7, 2015	18.14	18.84	17.81	17.82
4928	NASDAQ	ESCA	Thu, Aug 6, 2015	17.77	18.63	17.64	18.22
4927	NASDAQ	ESCA	Wed, Aug 5, 2015	17.35	17.83	17.09	17.63
4926	NASDAQ	ESCA	Tue, Aug 4, 2015	17.05	17.47	16.66	17.28
4925	NASDAQ	ESCA	Mon, Aug 3, 2015	17.19	17.44	16.70	17.05
4924	NASDAQ	ESCA	Fri, Jul 31, 2015	17.04	17.49	16.60	17.26
4923	NASDAQ	ESCA	Thu, Jul 30, 2015	16.78	17.28	16.60	16.96
4922	NASDAQ	ESCA	Wed, Jul 29, 2015	16.75	17.15	16.49	16.92
4921	NASDAQ	ESCA	Tue, Jul 28, 2015	17.79	18.01	16.58	16.74
4920	NASDAQ	ESCA	Mon, Jul 27, 2015	17.33	17.99	17.17	17.70
4919	NASDAQ	ESCA	Fri, Jul 24, 2015	17.64	17.80	17.24	17.77
4918	NASDAQ	ESCA	Thu, Jul 23, 2015	17.94	17.94	17.45	17.59
4917	NASDAQ	ESCA	Wed, Jul 22, 2015	17.18	18.09	16.99	17.97
4916	NASDAQ	ESCA	Tue, Jul 21, 2015	17.32	17.62	17.13	17.31
4915	NASDAQ	ESCA	Mon, Jul 20, 2015	17.66	17.88	17.28	17.43
4914	NASDAQ	ESCA	Fri, Jul 17, 2015	17.90	18.33	17.28	17.66
4913	NASDAQ	ESCA	Thu, Jul 16, 2015	18.24	18.24	17.72	17.85
4912	NASDAQ	ESCA	Wed, Jul 15, 2015	18.07	18.46	18.04	18.19
4911	NASDAQ	ESCA	Tue, Jul 14, 2015	18.25	18.49	17.95	18.28
4910	NASDAQ	ESCA	Mon, Jul 13, 2015	18.05	18.29	17.65	18.25
4909	NASDAQ	ESCA	Fri, Jul 10, 2015	18.01	18.32	17.73	17.84
4908	NASDAQ	ESCA	Thu, Jul 9, 2015	18.15	18.15	17.65	17.77
4907	NASDAQ	ESCA	Wed, Jul 8, 2015	18.06	19.09	17.96	17.99
4906	NASDAQ	ESCA	Tue, Jul 7, 2015	18.15	18.30	18.08	18.26
4905	NASDAQ	ESCA	Mon, Jul 6, 2015	18.39	18.48	18.18	18.21
4904	NASDAQ	ESCA	Thu, Jul 2, 2015	18.43	18.76	18.38	18.46
4903	NASDAQ	ESCA	Wed, Jul 1, 2015	18.53	18.69	18.39	18.48
4902	NASDAQ	ESCA	Tue, Jun 30, 2015	18.58	18.70	18.25	18.39
4901	NASDAQ	ESCA	Mon, Jun 29, 2015	19.04	19.59	18.51	18.55
4900	NASDAQ	ESCA	Fri, Jun 26, 2015	19.41	19.41	19.02	19.24
4899	NASDAQ	ESCA	Thu, Jun 25, 2015	19.13	19.56	19.06	19.41
4898	NASDAQ	ESCA	Wed, Jun 24, 2015	20.00	20.00	19.12	19.18
4897	NASDAQ	ESCA	Tue, Jun 23, 2015	19.55	19.99	19.10	19.97
4896	NASDAQ	ESCA	Mon, Jun 22, 2015	19.53	19.75	19.34	19.46
4895	NASDAQ	ESCA	Fri, Jun 19, 2015	19.50	19.59	19.20	19.53
4894	NASDAQ	ESCA	Thu, Jun 18, 2015	19.34	19.49	18.96	19.49
4893	NASDAQ	ESCA	Wed, Jun 17, 2015	19.16	19.49	19.07	19.26
4892	NASDAQ	ESCA	Tue, Jun 16, 2015	19.07	19.29	18.63	19.27
4891	NASDAQ	ESCA	Mon, Jun 15, 2015	19.04	19.29	18.35	19.16
4890	NASDAQ	ESCA	Fri, Jun 12, 2015	18.99	19.15	18.89	19.11
4889	NASDAQ	ESCA	Thu, Jun 11, 2015	19.10	19.10	18.94	19.10
4888	NASDAQ	ESCA	Wed, Jun 10, 2015	18.66	19.05	18.69	19.01
4887	NASDAQ	ESCA	Tue, Jun 9, 2015	18.75	18.85	18.34	18.66
4886	NASDAQ	ESCA	Mon, Jun 8, 2015	18.85	18.90	18.59	18.73
4885	NASDAQ	ESCA	Fri, Jun 5, 2015	18.70	18.83	18.59	18.82
4884	NASDAQ	ESCA	Thu, Jun 4, 2015	18.47	18.70	18.31	18.61
4883	NASDAQ	ESCA	Wed, Jun 3, 2015	18.60	18.60	18.30	18.59
4882	NASDAQ	ESCA	Tue, Jun 2, 2015	18.43	18.72	18.54	18.59
4881	NASDAQ	ESCA	Mon, Jun 1, 2015	18.43	18.68	18.23	18.54
4880	NASDAQ	ESCA	Fri, May 29, 2015	18.26	18.40	18.20	18.28
4879	NASDAQ	ESCA	Thu, May 28, 2015	18.27	18.33	18.00	18.29
4878	NASDAQ	ESCA	Wed, May 27, 2015	18.10	18.40	17.93	18.30
4877	NASDAQ	ESCA	Tue, May 26, 2015	18.26	18.31	17.98	18.01
4876	NASDAQ	ESCA	Fri, May 22, 2015	18.10	18.34	18.10	18.25
4875	NASDAQ	ESCA	Thu, May 21, 2015	17.97	18.38	17.92	18.05
4874	NASDAQ	ESCA	Wed, May 20, 2015	18.38	18.22	17.73	18.00
4873	NASDAQ	ESCA	Tue, May 19, 2015	18.24	18.37	18.04	18.31
4872	NASDAQ	ESCA	Mon, May 18, 2015	18.10	18.43	17.86	18.30
4871	NASDAQ	ESCA	Fri, May 15, 2015	18.08	18.42	17.72	18.14
4870	NASDAQ	ESCA	Thu, May 14, 2015	17.58	18.05	17.70	18.03
4869	NASDAQ	ESCA	Wed, May 13, 2015	18.05	18.30	17.44	17.47
4868	NASDAQ	ESCA	Tue, May 12, 2015	17.97	18.18	17.72	18.14
4867	NASDAQ	ESCA	Mon, May 11, 2015	18.23	18.34	17.91	18.00
4866	NASDAQ	ESCA	Fri, May 8, 2015	18.23	18.25	18.00	18.23
4865	NASDAQ	ESCA	Thu, May 7, 2015	17.96	18.09	17.96	18.01
4864	NASDAQ	ESCA	Wed, May 6, 2015	18.03	18.21	17.94	18.00
4863	NASDAQ	ESCA	Tue, May 5, 2015	18.06	18.45	17.86	18.06
4862	NASDAQ	ESCA	Mon, May 4, 2015	18.41	18.41	18.01	18.04
4861	NASDAQ	ESCA	Fri, May 1, 2015	17.96	18.40	17.96	18.30
4860	NASDAQ	ESCA	Thu, Apr 30, 2015	18.33	18.50	17.90	17.99
4859	NASDAQ	ESCA	Wed, Apr 29, 2015	18.22	18.78	18.07	18.42
4858	NASDAQ	ESCA	Tue, Apr 28, 2015	19.06	19.06	18.08	18.29
4857	NASDAQ	ESCA	Mon, Apr 27, 2015	18.85	20.00	18.85	19.17
4856	NASDAQ	ESCA	Fri, Apr 24, 2015	17.98	18.83	17.98	18.75
4855	NASDAQ	ESCA	Thu, Apr 23, 2015	18.44	18.82	17.77	17.89
4854	NASDAQ	ESCA	Wed, Apr 22, 2015	18.83	18.83	18.24	18.38
4853	NASDAQ	ESCA	Tue, Apr 21, 2015	18.50	19.00	18.20	18.93
4852	NASDAQ	ESCA	Mon, Apr 20, 2015	17.38	18.85	17.05	18.75
4851	NASDAQ	ESCA	Fri, Apr 17, 2015	17.17	17.48	17.14	17.24
4850	NASDAQ	ESCA	Thu, Apr 16, 2015	17.33	17.41	17.27	17.30
4849	NASDAQ	ESCA	Wed, Apr 15, 2015	17.34	17.48	17.20	17.36
4848	NASDAQ	ESCA	Tue, Apr 14, 2015	17.45	17.48	17.21	17.28
4847	NASDAQ	ESCA	Mon, Apr 13, 2015	17.44	17.48	17.23	17.41
4846	NASDAQ	ESCA	Fri, Apr 10, 2015	17.53	17.55	17.26	17.48
4845	NASDAQ	ESCA	Thu, Apr 9, 2015	17.30	17.46	17.29	17.43
4844	NASDAQ	ESCA	Wed, Apr 8, 2015	17.11	17.40	17.02	17.38
4843	NASDAQ	ESCA	Tue, Apr 7, 2015	16.99	17.19	16.96	17.03
4842	NASDAQ	ESCA	Mon, Apr 6, 2015	16.90	17.20	16.90	16.99
4841	NASDAQ	ESCA	Thu, Apr 2, 2015	17.20	17.24	16.94	17.10
4840	NASDAQ	ESCA	Wed, Apr 1, 2015	17.21	17.30	17.01	17.19
4839	NASDAQ	ESCA	Tue, Mar 31, 2015	16.89	17.45	16.82	17.38
4838	NASDAQ	ESCA	Mon, Mar 30, 2015	16.75	16.88	16.31	16.87
4837	NASDAQ	ESCA	Fri, Mar 27, 2015	16.50	16.73	16.27	16.59
4836	NASDAQ	ESCA	Thu, Mar 26, 2015	16.25	16.56	16.25	16.45
4835	NASDAQ	ESCA	Wed, Mar 25, 2015	16.72	16.94	16.20	16.24
4834	NASDAQ	ESCA	Tue, Mar 24, 2015	16.90	16.92	16.61	16.63
4833	NASDAQ	ESCA	Mon, Mar 23, 2015	16.79	16.96	16.77	16.91
4832	NASDAQ	ESCA	Fri, Mar 20, 2015	16.22	16.76	16.20	16.75
4831	NASDAQ	ESCA	Thu, Mar 19, 2015	16.11	16.25	16.02	16.16
4830	NASDAQ	ESCA	Wed, Mar 18, 2015	15.96	16.16	15.75	16.16
4829	NASDAQ	ESCA	Tue, Mar 17, 2015	16.15	16.15	15.97	16.04
4828	NASDAQ	ESCA	Mon, Mar 16, 2015	16.12	16.25	15.92	16.14
4827	NASDAQ	ESCA	Fri, Mar 13, 2015	15.98	16.15	15.77	16.14
4826	NASDAQ	ESCA	Thu, Mar 12, 2015	15.86	15.98	15.69	15.95
4825	NASDAQ	ESCA	Wed, Mar 11, 2015	15.61	15.85	15.61	15.73
4824	NASDAQ	ESCA	Tue, Mar 10, 2015	15.68	15.88	15.67	15.72
4823	NASDAQ	ESCA	Mon, Mar 9, 2015	15.59	15.79	15.40	15.75
4822	NASDAQ	ESCA	Fri, Mar 6, 2015	15.51	15.73	15.45	15.47
4821	NASDAQ	ESCA	Thu, Mar 5, 2015	15.59	15.78	15.45	15.64
4820	NASDAQ	ESCA	Wed, Mar 4, 2015	15.43	15.67	15.41	15.54
4819	NASDAQ	ESCA	Tue, Mar 3, 2015	15.62	15.79	15.41	15.58
4818	NASDAQ	ESCA	Mon, Mar 2, 2015	15.58	15.78	15.50	15.71
4817	NASDAQ	ESCA	Fri, Feb 27, 2015	15.48	15.69	15.39	15.50
4816	NASDAQ	ESCA	Thu, Feb 26, 2015	15.52	15.86	15.34	15.56
4815	NASDAQ	ESCA	Wed, Feb 25, 2015	15.34	15.66	15.11	15.62
4814	NASDAQ	ESCA	Tue, Feb 24, 2015	15.23	15.46	15.08	15.46
4813	NASDAQ	ESCA	Mon, Feb 23, 2015	15.47	15.51	14.88	15.23
4812	NASDAQ	ESCA	Fri, Feb 20, 2015	15.52	15.60	15.33	15.52
4811	NASDAQ	ESCA	Thu, Feb 19, 2015	15.57	15.61	15.31	15.45
4810	NASDAQ	ESCA	Wed, Feb 18, 2015	15.02	15.68	15.01	15.56
4809	NASDAQ	ESCA	Tue, Feb 17, 2015	15.89	15.97	15.69	15.82
4808	NASDAQ	ESCA	Fri, Feb 13, 2015	15.99	15.99	15.74	15.83
4807	NASDAQ	ESCA	Thu, Feb 12, 2015	15.93	15.99	15.74	15.98
4806	NASDAQ	ESCA	Wed, Feb 11, 2015	15.81	15.97	15.52	15.79
4805	NASDAQ	ESCA	Tue, Feb 10, 2015	15.86	16.10	15.67	15.79
4804	NASDAQ	ESCA	Mon, Feb 9, 2015	15.81	16.15	15.68	15.73
4803	NASDAQ	ESCA	Fri, Feb 6, 2015	15.97	16.03	15.85	15.90
4802	NASDAQ	ESCA	Thu, Feb 5, 2015	16.00	16.02	15.69	15.93
4801	NASDAQ	ESCA	Wed, Feb 4, 2015	16.02	16.26	15.87	15.99
4800	NASDAQ	ESCA	Tue, Feb 3, 2015	16.22	16.49	16.01	16.22
4799	NASDAQ	ESCA	Mon, Feb 2, 2015	15.32	16.15	15.10	16.10
4798	NASDAQ	ESCA	Fri, Jan 30, 2015	15.62	15.86	15.11	15.24
4797	NASDAQ	ESCA	Thu, Jan 29, 2015	15.57	15.99	15.11	15.80
4796	NASDAQ	ESCA	Wed, Jan 28, 2015	16.43	16.43	15.57	15.63
4795	NASDAQ	ESCA	Tue, Jan 27, 2015	15.88	16.35	15.88	16.26
4794	NASDAQ	ESCA	Mon, Jan 26, 2015	16.18	16.46	15.56	16.32
4793	NASDAQ	ESCA	Fri, Jan 23, 2015	16.21	16.57	15.85	16.14
4792	NASDAQ	ESCA	Thu, Jan 22, 2015	15.57	16.20	15.57	16.19
4791	NASDAQ	ESCA	Wed, Jan 21, 2015	15.35	15.71	15.30	15.49
4790	NASDAQ	ESCA	Tue, Jan 20, 2015	15.48	15.47	15.13	15.29
4789	NASDAQ	ESCA	Fri, Jan 16, 2015	15.00	15.61	14.66	15.53
4788	NASDAQ	ESCA	Thu, Jan 15, 2015	15.36	15.36	14.94	15.03
4787	NASDAQ	ESCA	Wed, Jan 14, 2015	15.30	15.39	15.02	15.25
4786	NASDAQ	ESCA	Tue, Jan 13, 2015	15.86	15.97	14.46	15.42
4785	NASDAQ	ESCA	Mon, Jan 12, 2015	16.15	16.15	15.62	15.76
4784	NASDAQ	ESCA	Fri, Jan 9, 2015	15.72	16.05	15.41	16.01
4783	NASDAQ	ESCA	Thu, Jan 8, 2015	15.38	15.79	15.23	15.78
4782	NASDAQ	ESCA	Wed, Jan 7, 2015	15.14	15.38	15.02	15.30
4781	NASDAQ	ESCA	Tue, Jan 6, 2015	15.08	15.17	14.31	15.00
4780	NASDAQ	ESCA	Mon, Jan 5, 2015	14.60	15.34	14.60	15.03
4779	NASDAQ	ESCA	Fri, Jan 2, 2015	15.18	15.18	14.52	14.75
4778	NASDAQ	ESCA	Wed, Dec 31, 2014	15.00	15.24	14.55	15.09
4777	NASDAQ	ESCA	Tue, Dec 30, 2014	14.80	14.99	14.80	14.94
4776	NASDAQ	ESCA	Mon, Dec 29, 2014	14.48	14.86	14.49	14.86
4775	NASDAQ	ESCA	Fri, Dec 26, 2014	14.40	14.48	14.30	14.47
4774	NASDAQ	ESCA	Wed, Dec 24, 2014	14.02	14.40	14.02	14.39
4773	NASDAQ	ESCA	Tue, Dec 23, 2014	13.97	14.24	13.84	14.00
4772	NASDAQ	ESCA	Mon, Dec 22, 2014	13.51	14.09	13.42	13.92
4771	NASDAQ	ESCA	Fri, Dec 19, 2014	13.86	13.86	13.55	13.64
4770	NASDAQ	ESCA	Thu, Dec 18, 2014	14.01	14.04	13.85	13.90
4769	NASDAQ	ESCA	Wed, Dec 17, 2014	13.78	14.07	13.76	13.87
4768	NASDAQ	ESCA	Tue, Dec 16, 2014	13.86	14.50	13.78	13.78
4767	NASDAQ	ESCA	Mon, Dec 15, 2014	13.78	14.27	13.59	13.92
4766	NASDAQ	ESCA	Fri, Dec 12, 2014	13.77	14.14	13.62	13.78
4765	NASDAQ	ESCA	Thu, Dec 11, 2014	14.38	14.38	13.79	13.89
4764	NASDAQ	ESCA	Wed, Dec 10, 2014	14.18	14.27	13.99	14.22
4763	NASDAQ	ESCA	Tue, Dec 9, 2014	14.04	14.40	14.01	14.37
4762	NASDAQ	ESCA	Mon, Dec 8, 2014	13.76	14.30	13.76	14.20
4761	NASDAQ	ESCA	Fri, Dec 5, 2014	13.73	14.00	13.57	13.77
4760	NASDAQ	ESCA	Thu, Dec 4, 2014	13.52	13.93	13.04	13.74
4759	NASDAQ	ESCA	Wed, Dec 3, 2014	13.73	13.77	13.51	13.58
4758	NASDAQ	ESCA	Tue, Dec 2, 2014	13.36	13.86	13.09	13.59
4757	NASDAQ	ESCA	Mon, Dec 1, 2014	13.32	13.50	13.20	13.36
4756	NASDAQ	ESCA	Fri, Nov 28, 2014	13.40	13.56	13.30	13.30
4755	NASDAQ	ESCA	Wed, Nov 26, 2014	13.36	13.52	13.27	13.41
4754	NASDAQ	ESCA	Tue, Nov 25, 2014	13.45	13.50	13.21	13.40
4753	NASDAQ	ESCA	Mon, Nov 24, 2014	12.96	13.49	12.96	13.46
4752	NASDAQ	ESCA	Fri, Nov 21, 2014	12.99	13.39	12.78	12.87
4751	NASDAQ	ESCA	Thu, Nov 20, 2014	12.47	12.84	12.21	12.74
4750	NASDAQ	ESCA	Wed, Nov 19, 2014	12.83	12.93	12.52	12.65
4749	NASDAQ	ESCA	Tue, Nov 18, 2014	12.86	13.17	12.80	12.90
4748	NASDAQ	ESCA	Mon, Nov 17, 2014	13.08	13.08	12.48	12.76
4747	NASDAQ	ESCA	Fri, Nov 14, 2014	13.49	13.49	13.00	13.14
4746	NASDAQ	ESCA	Thu, Nov 13, 2014	13.00	13.42	13.00	13.31
4745	NASDAQ	ESCA	Wed, Nov 12, 2014	11.55	12.99	11.55	12.93
4744	NASDAQ	ESCA	Tue, Nov 11, 2014	11.35	11.54	11.23	11.35
4743	NASDAQ	ESCA	Mon, Nov 10, 2014	11.39	11.42	11.31	11.36
4742	NASDAQ	ESCA	Fri, Nov 7, 2014	11.37	11.55	11.26	11.45
4741	NASDAQ	ESCA	Thu, Nov 6, 2014	11.37	11.45	11.22	11.41
4740	NASDAQ	ESCA	Wed, Nov 5, 2014	11.38	11.36	11.21	11.34
4739	NASDAQ	ESCA	Tue, Nov 4, 2014	11.29	11.34	11.13	11.28
4738	NASDAQ	ESCA	Mon, Nov 3, 2014	11.40	11.54	11.30	11.41
4737	NASDAQ	ESCA	Fri, Oct 31, 2014	11.59	11.59	11.30	11.44
4736	NASDAQ	ESCA	Thu, Oct 30, 2014	11.40	11.51	11.36	11.45
4735	NASDAQ	ESCA	Wed, Oct 29, 2014	11.41	11.51	11.33	11.45
4734	NASDAQ	ESCA	Tue, Oct 28, 2014	11.26	11.41	11.22	11.36
4733	NASDAQ	ESCA	Mon, Oct 27, 2014	11.27	11.33	11.16	11.18
4732	NASDAQ	ESCA	Fri, Oct 24, 2014	11.50	11.54	11.40	11.40
4731	NASDAQ	ESCA	Thu, Oct 23, 2014	11.51	11.55	11.05	11.49
4730	NASDAQ	ESCA	Wed, Oct 22, 2014	11.56	11.56	11.39	11.43
4729	NASDAQ	ESCA	Tue, Oct 21, 2014	11.35	11.53	11.32	11.51
4728	NASDAQ	ESCA	Mon, Oct 20, 2014	11.60	12.02	10.55	11.33
4727	NASDAQ	ESCA	Fri, Oct 17, 2014	12.03	12.03	11.58	11.62
4726	NASDAQ	ESCA	Thu, Oct 16, 2014	11.55	12.01	11.68	11.85
4725	NASDAQ	ESCA	Wed, Oct 15, 2014	11.54	12.06	11.29	11.69
4724	NASDAQ	ESCA	Tue, Oct 14, 2014	11.85	12.09	11.52	11.65
4723	NASDAQ	ESCA	Mon, Oct 13, 2014	11.74	12.12	11.52	11.69
4722	NASDAQ	ESCA	Fri, Oct 10, 2014	11.76	11.96	11.53	11.69
4721	NASDAQ	ESCA	Thu, Oct 9, 2014	12.33	12.33	11.83	11.88
4720	NASDAQ	ESCA	Wed, Oct 8, 2014	12.18	12.45	12.00	12.40
4719	NASDAQ	ESCA	Tue, Oct 7, 2014	12.40	12.49	12.19	12.20
4718	NASDAQ	ESCA	Mon, Oct 6, 2014	12.48	12.65	12.34	12.47
4717	NASDAQ	ESCA	Fri, Oct 3, 2014	12.61	12.61	12.31	12.48
4716	NASDAQ	ESCA	Thu, Oct 2, 2014	11.93	12.58	11.89	12.49
4715	NASDAQ	ESCA	Wed, Oct 1, 2014	13.29	12.27	11.78	11.88
4714	NASDAQ	ESCA	Tue, Sep 30, 2014	12.20	12.27	12.01	12.06
4713	NASDAQ	ESCA	Mon, Sep 29, 2014	12.27	12.49	12.11	12.18
4712	NASDAQ	ESCA	Fri, Sep 26, 2014	11.89	12.56	11.89	12.40
4711	NASDAQ	ESCA	Thu, Sep 25, 2014	12.10	12.17	11.76	11.78
4710	NASDAQ	ESCA	Wed, Sep 24, 2014	12.14	12.33	12.13	12.13
4709	NASDAQ	ESCA	Tue, Sep 23, 2014	11.94	12.33	11.94	12.05
4708	NASDAQ	ESCA	Mon, Sep 22, 2014	11.87	12.05	11.52	11.94
4707	NASDAQ	ESCA	Fri, Sep 19, 2014	12.24	12.53	11.90	11.91
4706	NASDAQ	ESCA	Thu, Sep 18, 2014	12.17	12.26	11.87	12.25
4705	NASDAQ	ESCA	Wed, Sep 17, 2014	12.28	12.35	11.71	12.16
4704	NASDAQ	ESCA	Tue, Sep 16, 2014	12.60	13.63	12.26	12.41
4703	NASDAQ	ESCA	Mon, Sep 15, 2014	12.73	12.73	12.21	12.59
4702	NASDAQ	ESCA	Fri, Sep 12, 2014	13.08	13.47	12.48	12.60
4701	NASDAQ	ESCA	Thu, Sep 11, 2014	13.51	13.54	12.59	13.07
4700	NASDAQ	ESCA	Wed, Sep 10, 2014	13.44	13.58	13.29	13.54
4699	NASDAQ	ESCA	Tue, Sep 9, 2014	14.14	14.29	13.50	13.51
4698	NASDAQ	ESCA	Mon, Sep 8, 2014	14.22	14.29	14.08	14.20
4697	NASDAQ	ESCA	Fri, Sep 5, 2014	14.21	14.33	14.15	14.19
4696	NASDAQ	ESCA	Thu, Sep 4, 2014	14.34	14.50	14.22	14.27
4695	NASDAQ	ESCA	Wed, Sep 3, 2014	14.70	14.70	14.27	14.32
4694	NASDAQ	ESCA	Tue, Sep 2, 2014	14.25	14.91	14.18	14.69
4693	NASDAQ	ESCA	Fri, Aug 29, 2014	14.23	14.55	13.92	14.46
4692	NASDAQ	ESCA	Thu, Aug 28, 2014	14.36	14.33	13.63	14.26
4691	NASDAQ	ESCA	Wed, Aug 27, 2014	14.69	14.74	14.33	14.39
4690	NASDAQ	ESCA	Tue, Aug 26, 2014	13.94	14.99	13.82	14.75
4689	NASDAQ	ESCA	Mon, Aug 25, 2014	14.47	14.66	13.66	14.15
4688	NASDAQ	ESCA	Fri, Aug 22, 2014	14.78	15.05	14.54	15.05
4687	NASDAQ	ESCA	Thu, Aug 21, 2014	15.10	15.10	14.40	14.78
4686	NASDAQ	ESCA	Wed, Aug 20, 2014	15.44	15.48	14.99	15.13
4685	NASDAQ	ESCA	Tue, Aug 19, 2014	16.00	16.00	15.37	15.47
4684	NASDAQ	ESCA	Mon, Aug 18, 2014	15.60	16.13	15.43	15.98
4683	NASDAQ	ESCA	Fri, Aug 15, 2014	15.26	15.99	15.12	15.50
4682	NASDAQ	ESCA	Thu, Aug 14, 2014	15.15	15.15	15.13	15.15
4681	NASDAQ	ESCA	Wed, Aug 13, 2014	14.80	15.22	14.80	15.22
4680	NASDAQ	ESCA	Tue, Aug 12, 2014	14.96	15.21	14.73	15.00
4679	NASDAQ	ESCA	Mon, Aug 11, 2014	14.46	15.19	14.42	14.98
4678	NASDAQ	ESCA	Fri, Aug 8, 2014	14.67	15.11	14.03	14.70
4677	NASDAQ	ESCA	Thu, Aug 7, 2014	15.16	15.24	14.20	14.73
4676	NASDAQ	ESCA	Wed, Aug 6, 2014	14.77	15.23	14.69	15.10
4675	NASDAQ	ESCA	Tue, Aug 5, 2014	14.85	15.25	14.85	14.92
4674	NASDAQ	ESCA	Mon, Aug 4, 2014	14.86	14.96	14.54	14.93
4673	NASDAQ	ESCA	Fri, Aug 1, 2014	15.90	16.04	14.70	14.81
4672	NASDAQ	ESCA	Thu, Jul 31, 2014	16.05	16.49	15.80	15.90
4671	NASDAQ	ESCA	Wed, Jul 30, 2014	16.25	16.28	16.02	16.13
4670	NASDAQ	ESCA	Tue, Jul 29, 2014	16.45	16.71	16.19	16.20
4669	NASDAQ	ESCA	Mon, Jul 28, 2014	16.31	16.55	16.01	16.40
4668	NASDAQ	ESCA	Fri, Jul 25, 2014	16.41	16.50	16.17	16.30
4667	NASDAQ	ESCA	Thu, Jul 24, 2014	16.64	16.78	16.38	16.54
4666	NASDAQ	ESCA	Wed, Jul 23, 2014	16.75	17.02	16.40	16.57
4665	NASDAQ	ESCA	Tue, Jul 22, 2014	16.74	16.94	16.36	16.77
4664	NASDAQ	ESCA	Mon, Jul 21, 2014	16.76	16.78	16.51	16.71
4663	NASDAQ	ESCA	Fri, Jul 18, 2014	16.19	16.88	16.19	16.65
4662	NASDAQ	ESCA	Thu, Jul 17, 2014	16.20	16.56	16.18	16.25
4661	NASDAQ	ESCA	Wed, Jul 16, 2014	16.88	16.88	16.13	16.34
4660	NASDAQ	ESCA	Tue, Jul 15, 2014	16.78	17.14	16.70	16.75
4659	NASDAQ	ESCA	Mon, Jul 14, 2014	16.32	17.20	16.32	16.71
4658	NASDAQ	ESCA	Fri, Jul 11, 2014	16.20	16.50	16.15	16.29
4657	NASDAQ	ESCA	Thu, Jul 10, 2014	16.62	16.89	15.15	16.19
4656	NASDAQ	ESCA	Wed, Jul 9, 2014	16.81	16.89	16.66	16.83
4655	NASDAQ	ESCA	Tue, Jul 8, 2014	16.20	16.86	16.16	16.72
4654	NASDAQ	ESCA	Mon, Jul 7, 2014	16.14	16.28	16.06	16.25
4653	NASDAQ	ESCA	Thu, Jul 3, 2014	16.10	16.31	16.10	16.22
4652	NASDAQ	ESCA	Wed, Jul 2, 2014	16.36	16.36	15.95	16.04
4651	NASDAQ	ESCA	Tue, Jul 1, 2014	16.23	16.46	15.91	16.27
4650	NASDAQ	ESCA	Mon, Jun 30, 2014	15.88	16.25	15.46	16.14
4649	NASDAQ	ESCA	Fri, Jun 27, 2014	16.83	16.98	15.74	15.74
4648	NASDAQ	ESCA	Thu, Jun 26, 2014	16.75	16.90	16.50	16.79
4647	NASDAQ	ESCA	Wed, Jun 25, 2014	16.75	16.80	16.52	16.79
4646	NASDAQ	ESCA	Tue, Jun 24, 2014	16.60	16.88	16.30	16.75
4645	NASDAQ	ESCA	Mon, Jun 23, 2014	16.30	16.62	16.20	16.60
4644	NASDAQ	ESCA	Fri, Jun 20, 2014	16.32	16.40	16.11	16.33
4643	NASDAQ	ESCA	Thu, Jun 19, 2014	15.98	16.55	15.74	16.22
4642	NASDAQ	ESCA	Wed, Jun 18, 2014	15.82	16.04	15.42	15.90
4641	NASDAQ	ESCA	Tue, Jun 17, 2014	15.97	15.99	15.57	15.86
4640	NASDAQ	ESCA	Mon, Jun 16, 2014	15.85	15.99	15.85	15.89
4639	NASDAQ	ESCA	Fri, Jun 13, 2014	15.47	15.80	15.36	15.77
4638	NASDAQ	ESCA	Thu, Jun 12, 2014	15.65	15.73	15.31	15.46
4637	NASDAQ	ESCA	Wed, Jun 11, 2014	15.88	15.90	15.25	15.79
4636	NASDAQ	ESCA	Tue, Jun 10, 2014	15.87	16.00	14.55	15.99
4635	NASDAQ	ESCA	Mon, Jun 9, 2014	15.97	15.99	15.82	15.95
4634	NASDAQ	ESCA	Fri, Jun 6, 2014	16.03	16.05	15.91	15.97
4633	NASDAQ	ESCA	Thu, Jun 5, 2014	15.88	16.05	15.81	15.98
4632	NASDAQ	ESCA	Wed, Jun 4, 2014	16.00	16.34	15.79	15.88
4631	NASDAQ	ESCA	Tue, Jun 3, 2014	15.84	16.00	15.59	15.94
4630	NASDAQ	ESCA	Mon, Jun 2, 2014	15.88	15.98	15.55	15.94
4629	NASDAQ	ESCA	Fri, May 30, 2014	14.65	16.10	14.65	15.98
4628	NASDAQ	ESCA	Thu, May 29, 2014	14.90	14.99	14.50	14.99
4627	NASDAQ	ESCA	Wed, May 28, 2014	14.81	14.99	14.81	14.99
4626	NASDAQ	ESCA	Tue, May 27, 2014	14.95	14.95	14.73	14.91
4625	NASDAQ	ESCA	Fri, May 23, 2014	14.97	14.95	14.87	14.95
4624	NASDAQ	ESCA	Thu, May 22, 2014	14.93	14.95	14.88	14.88
4623	NASDAQ	ESCA	Wed, May 21, 2014	14.82	15.00	14.80	14.99
4622	NASDAQ	ESCA	Tue, May 20, 2014	14.93	14.90	14.63	14.89
4621	NASDAQ	ESCA	Mon, May 19, 2014	14.68	14.96	14.51	14.96
4620	NASDAQ	ESCA	Fri, May 16, 2014	14.77	14.77	14.50	14.64
4619	NASDAQ	ESCA	Thu, May 15, 2014	14.75	14.98	14.56	14.77
4618	NASDAQ	ESCA	Wed, May 14, 2014	14.69	14.89	14.43	14.86
4617	NASDAQ	ESCA	Tue, May 13, 2014	14.91	14.98	14.16	14.56
4616	NASDAQ	ESCA	Mon, May 12, 2014	14.80	14.91	14.51	14.90
4615	NASDAQ	ESCA	Fri, May 9, 2014	14.33	14.85	14.23	14.80
4614	NASDAQ	ESCA	Thu, May 8, 2014	14.83	14.85	14.41	14.65
4613	NASDAQ	ESCA	Wed, May 7, 2014	14.85	14.85	14.55	14.75
4612	NASDAQ	ESCA	Tue, May 6, 2014	14.22	14.85	14.22	14.83
4611	NASDAQ	ESCA	Mon, May 5, 2014	14.53	14.75	14.26	14.65
4610	NASDAQ	ESCA	Fri, May 2, 2014	14.43	14.65	14.19	14.56
4609	NASDAQ	ESCA	Thu, May 1, 2014	14.91	14.91	14.51	14.57
4608	NASDAQ	ESCA	Wed, Apr 30, 2014	14.39	14.72	14.14	14.71
4607	NASDAQ	ESCA	Tue, Apr 29, 2014	14.65	14.92	14.46	14.55
4606	NASDAQ	ESCA	Mon, Apr 28, 2014	14.87	15.00	12.50	14.62
4605	NASDAQ	ESCA	Fri, Apr 25, 2014	14.74	14.90	14.02	14.71
4604	NASDAQ	ESCA	Thu, Apr 24, 2014	14.85	15.26	13.11	14.78
4603	NASDAQ	ESCA	Wed, Apr 23, 2014	15.28	15.29	14.95	15.03
4602	NASDAQ	ESCA	Tue, Apr 22, 2014	14.94	15.87	14.75	15.25
4601	NASDAQ	ESCA	Mon, Apr 21, 2014	15.07	15.26	14.43	14.99
4600	NASDAQ	ESCA	Thu, Apr 17, 2014	15.12	15.26	14.95	15.01
4599	NASDAQ	ESCA	Wed, Apr 16, 2014	14.64	15.12	14.64	15.12
4598	NASDAQ	ESCA	Tue, Apr 15, 2014	14.65	14.65	13.11	14.46
4597	NASDAQ	ESCA	Mon, Apr 14, 2014	14.95	15.03	14.66	14.95
4596	NASDAQ	ESCA	Fri, Apr 11, 2014	15.00	15.03	12.82	14.70
4595	NASDAQ	ESCA	Thu, Apr 10, 2014	14.64	15.04	14.64	14.93
4594	NASDAQ	ESCA	Wed, Apr 9, 2014	14.47	15.25	14.47	14.96
4593	NASDAQ	ESCA	Tue, Apr 8, 2014	14.10	14.70	14.03	14.58
4592	NASDAQ	ESCA	Mon, Apr 7, 2014	14.07	14.20	13.86	14.08
4591	NASDAQ	ESCA	Fri, Apr 4, 2014	14.20	14.20	14.00	14.04
4590	NASDAQ	ESCA	Thu, Apr 3, 2014	14.17	14.20	14.00	14.13
4589	NASDAQ	ESCA	Wed, Apr 2, 2014	14.20	14.20	13.86	14.08
4588	NASDAQ	ESCA	Tue, Apr 1, 2014	13.41	14.27	13.40	14.09
4587	NASDAQ	ESCA	Mon, Mar 31, 2014	13.07	13.41	12.94	13.40
4586	NASDAQ	ESCA	Fri, Mar 28, 2014	13.34	13.39	13.04	13.14
4585	NASDAQ	ESCA	Thu, Mar 27, 2014	13.35	13.46	12.94	13.34
4584	NASDAQ	ESCA	Wed, Mar 26, 2014	12.58	13.70	12.57	13.22
4583	NASDAQ	ESCA	Tue, Mar 25, 2014	12.53	12.68	12.53	12.58
4582	NASDAQ	ESCA	Mon, Mar 24, 2014	12.65	12.69	12.50	12.58
4581	NASDAQ	ESCA	Fri, Mar 21, 2014	12.47	12.67	12.45	12.59
4580	NASDAQ	ESCA	Thu, Mar 20, 2014	12.48	12.72	12.48	12.51
4579	NASDAQ	ESCA	Wed, Mar 19, 2014	12.60	12.60	12.39	12.41
4578	NASDAQ	ESCA	Tue, Mar 18, 2014	12.54	12.86	12.49	12.50
4577	NASDAQ	ESCA	Mon, Mar 17, 2014	12.67	12.90	12.55	12.57
4576	NASDAQ	ESCA	Fri, Mar 14, 2014	12.57	12.74	12.54	12.60
4575	NASDAQ	ESCA	Thu, Mar 13, 2014	12.82	12.81	12.39	12.57
4574	NASDAQ	ESCA	Wed, Mar 12, 2014	12.00	12.88	11.93	12.77
4573	NASDAQ	ESCA	Tue, Mar 11, 2014	11.80	12.00	11.77	11.94
4572	NASDAQ	ESCA	Mon, Mar 10, 2014	11.62	11.91	11.62	11.80
4571	NASDAQ	ESCA	Fri, Mar 7, 2014	11.93	11.93	11.50	11.69
4570	NASDAQ	ESCA	Thu, Mar 6, 2014	11.73	11.99	11.48	11.98
4569	NASDAQ	ESCA	Wed, Mar 5, 2014	11.85	11.94	11.45	11.66
4568	NASDAQ	ESCA	Tue, Mar 4, 2014	11.98	12.14	11.85	11.85
4567	NASDAQ	ESCA	Mon, Mar 3, 2014	11.80	12.15	11.80	11.95
4566	NASDAQ	ESCA	Fri, Feb 28, 2014	11.85	11.84	11.67	11.73
4565	NASDAQ	ESCA	Thu, Feb 27, 2014	11.60	11.87	11.60	11.86
4564	NASDAQ	ESCA	Wed, Feb 26, 2014	11.16	11.64	11.04	11.60
4563	NASDAQ	ESCA	Tue, Feb 25, 2014	11.17	11.23	10.62	11.16
4562	NASDAQ	ESCA	Mon, Feb 24, 2014	12.01	12.01	10.79	11.17
4561	NASDAQ	ESCA	Fri, Feb 21, 2014	11.87	12.04	11.63	12.04
4560	NASDAQ	ESCA	Thu, Feb 20, 2014	11.99	12.01	11.61	11.87
4559	NASDAQ	ESCA	Wed, Feb 19, 2014	11.94	12.11	11.91	11.92
4558	NASDAQ	ESCA	Tue, Feb 18, 2014	12.10	12.24	11.90	11.94
4557	NASDAQ	ESCA	Fri, Feb 14, 2014	12.31	12.31	11.99	12.09
4556	NASDAQ	ESCA	Thu, Feb 13, 2014	12.23	12.37	12.17	12.24
4555	NASDAQ	ESCA	Wed, Feb 12, 2014	12.45	12.56	12.07	12.24
4554	NASDAQ	ESCA	Tue, Feb 11, 2014	11.76	12.44	11.60	12.40
4553	NASDAQ	ESCA	Mon, Feb 10, 2014	11.84	11.95	11.63	11.83
4552	NASDAQ	ESCA	Fri, Feb 7, 2014	11.78	11.89	11.69	11.78
4551	NASDAQ	ESCA	Thu, Feb 6, 2014	11.86	11.88	11.60	11.70
4550	NASDAQ	ESCA	Wed, Feb 5, 2014	11.65	11.87	11.60	11.86
4549	NASDAQ	ESCA	Tue, Feb 4, 2014	11.78	11.85	11.60	11.71
4548	NASDAQ	ESCA	Mon, Feb 3, 2014	11.81	11.89	11.02	11.87
4547	NASDAQ	ESCA	Fri, Jan 31, 2014	11.85	11.90	11.73	11.89
4546	NASDAQ	ESCA	Thu, Jan 30, 2014	11.83	11.94	11.74	11.94
4545	NASDAQ	ESCA	Wed, Jan 29, 2014	11.89	11.89	11.72	11.74
4544	NASDAQ	ESCA	Tue, Jan 28, 2014	11.64	11.95	11.61	11.90
4543	NASDAQ	ESCA	Mon, Jan 27, 2014	11.49	11.76	11.40	11.51
4542	NASDAQ	ESCA	Fri, Jan 24, 2014	11.78	11.78	11.05	11.49
4541	NASDAQ	ESCA	Wed, Jan 22, 2014	11.74	11.87	11.55	11.80
4540	NASDAQ	ESCA	Tue, Jan 21, 2014	11.52	11.80	11.52	11.64
4539	NASDAQ	ESCA	Fri, Jan 17, 2014	11.04	11.52	11.04	11.52
4538	NASDAQ	ESCA	Thu, Jan 16, 2014	11.18	11.19	10.55	11.04
4537	NASDAQ	ESCA	Wed, Jan 15, 2014	10.95	11.20	10.94	11.20
4536	NASDAQ	ESCA	Tue, Jan 14, 2014	10.66	10.94	10.70	10.89
4535	NASDAQ	ESCA	Mon, Jan 13, 2014	10.72	10.91	10.45	10.66
4534	NASDAQ	ESCA	Fri, Jan 10, 2014	10.89	11.22	10.44	10.61
4533	NASDAQ	ESCA	Thu, Jan 9, 2014	11.60	11.73	10.40	10.89
4532	NASDAQ	ESCA	Wed, Jan 8, 2014	11.75	11.87	11.66	11.67
4531	NASDAQ	ESCA	Tue, Jan 7, 2014	11.71	11.90	11.70	11.70
4530	NASDAQ	ESCA	Mon, Jan 6, 2014	11.73	11.89	11.73	11.74
4529	NASDAQ	ESCA	Fri, Jan 3, 2014	11.78	11.95	11.77	11.77
4528	NASDAQ	ESCA	Thu, Jan 2, 2014	11.82	12.00	11.76	11.78
4527	NASDAQ	ESCA	Tue, Dec 31, 2013	11.79	11.90	11.76	11.77
4526	NASDAQ	ESCA	Mon, Dec 30, 2013	11.93	11.93	11.65	11.80
4525	NASDAQ	ESCA	Fri, Dec 27, 2013	12.00	12.00	11.76	11.93
4524	NASDAQ	ESCA	Thu, Dec 26, 2013	11.95	11.99	11.79	11.86
4523	NASDAQ	ESCA	Tue, Dec 24, 2013	12.00	11.99	11.84	11.88
4522	NASDAQ	ESCA	Mon, Dec 23, 2013	12.00	12.02	11.92	11.98
4521	NASDAQ	ESCA	Fri, Dec 20, 2013	11.69	12.00	11.67	12.00
4520	NASDAQ	ESCA	Thu, Dec 19, 2013	11.82	11.82	11.65	11.75
4519	NASDAQ	ESCA	Wed, Dec 18, 2013	11.80	11.86	11.60	11.79
4518	NASDAQ	ESCA	Tue, Dec 17, 2013	11.88	11.88	11.79	11.87
4517	NASDAQ	ESCA	Mon, Dec 16, 2013	11.83	11.90	11.71	11.82
4516	NASDAQ	ESCA	Fri, Dec 13, 2013	11.84	11.89	11.72	11.87
4515	NASDAQ	ESCA	Thu, Dec 12, 2013	11.70	11.89	11.63	11.77
4514	NASDAQ	ESCA	Wed, Dec 11, 2013	11.63	11.85	11.37	11.78
4513	NASDAQ	ESCA	Tue, Dec 10, 2013	11.94	11.94	11.78	11.89
4512	NASDAQ	ESCA	Mon, Dec 9, 2013	11.81	12.41	11.62	11.76
4511	NASDAQ	ESCA	Fri, Dec 6, 2013	11.14	11.77	11.14	11.57
4510	NASDAQ	ESCA	Thu, Dec 5, 2013	10.74	11.21	10.74	11.13
4509	NASDAQ	ESCA	Wed, Dec 4, 2013	10.55	10.91	10.50	10.79
4508	NASDAQ	ESCA	Tue, Dec 3, 2013	10.56	10.73	10.36	10.53
4507	NASDAQ	ESCA	Mon, Dec 2, 2013	10.53	10.59	10.02	10.52
4506	NASDAQ	ESCA	Fri, Nov 29, 2013	10.67	10.72	10.33	10.64
4505	NASDAQ	ESCA	Wed, Nov 27, 2013	11.21	11.22	10.34	10.75
4504	NASDAQ	ESCA	Tue, Nov 26, 2013	11.24	11.51	10.91	11.09
4503	NASDAQ	ESCA	Mon, Nov 25, 2013	10.30	10.95	10.19	10.76
4502	NASDAQ	ESCA	Fri, Nov 22, 2013	10.19	10.31	10.19	10.30
4501	NASDAQ	ESCA	Thu, Nov 21, 2013	9.88	10.30	9.79	10.19
4500	NASDAQ	ESCA	Wed, Nov 20, 2013	9.56	9.90	9.53	9.79
4499	NASDAQ	ESCA	Tue, Nov 19, 2013	9.16	9.62	9.16	9.49
4498	NASDAQ	ESCA	Mon, Nov 18, 2013	9.11	9.30	9.10	9.19
4497	NASDAQ	ESCA	Fri, Nov 15, 2013	9.11	9.17	9.06	9.10
4496	NASDAQ	ESCA	Thu, Nov 14, 2013	9.11	9.11	8.95	9.03
4495	NASDAQ	ESCA	Wed, Nov 13, 2013	9.12	9.12	9.03	9.06
4494	NASDAQ	ESCA	Tue, Nov 12, 2013	9.07	9.12	9.02	9.10
4493	NASDAQ	ESCA	Mon, Nov 11, 2013	8.73	9.09	8.53	8.96
4492	NASDAQ	ESCA	Fri, Nov 8, 2013	8.95	9.04	8.82	8.82
4491	NASDAQ	ESCA	Thu, Nov 7, 2013	9.10	9.10	8.91	8.95
4490	NASDAQ	ESCA	Wed, Nov 6, 2013	9.04	9.10	9.02	9.10
4489	NASDAQ	ESCA	Tue, Nov 5, 2013	9.03	9.05	9.00	9.04
4488	NASDAQ	ESCA	Mon, Nov 4, 2013	8.80	9.05	8.75	9.03
4487	NASDAQ	ESCA	Fri, Nov 1, 2013	8.80	8.93	8.75	8.86
4486	NASDAQ	ESCA	Thu, Oct 31, 2013	8.76	8.86	8.76	8.82
4485	NASDAQ	ESCA	Wed, Oct 30, 2013	8.71	8.84	8.71	8.83
4484	NASDAQ	ESCA	Tue, Oct 29, 2013	8.74	8.74	8.71	8.74
4483	NASDAQ	ESCA	Mon, Oct 28, 2013	8.76	8.78	8.70	8.70
4482	NASDAQ	ESCA	Fri, Oct 25, 2013	8.80	8.80	8.76	8.77
4481	NASDAQ	ESCA	Thu, Oct 24, 2013	8.65	8.84	8.62	8.76
4480	NASDAQ	ESCA	Wed, Oct 23, 2013	8.60	8.72	8.59	8.70
4479	NASDAQ	ESCA	Tue, Oct 22, 2013	8.30	8.62	8.30	8.60
4478	NASDAQ	ESCA	Mon, Oct 21, 2013	8.31	8.39	8.27	8.35
4477	NASDAQ	ESCA	Fri, Oct 18, 2013	8.36	8.51	8.22	8.42
4476	NASDAQ	ESCA	Thu, Oct 17, 2013	8.26	8.48	8.18	8.48
4475	NASDAQ	ESCA	Wed, Oct 16, 2013	8.31	8.55	8.23	8.30
4474	NASDAQ	ESCA	Tue, Oct 15, 2013	8.75	8.75	8.18	8.22
4473	NASDAQ	ESCA	Mon, Oct 14, 2013	8.68	8.81	8.53	8.81
4472	NASDAQ	ESCA	Fri, Oct 11, 2013	8.70	8.88	8.64	8.75
4471	NASDAQ	ESCA	Thu, Oct 10, 2013	8.56	8.74	8.56	8.71
4470	NASDAQ	ESCA	Wed, Oct 9, 2013	8.30	8.60	8.30	8.55
4469	NASDAQ	ESCA	Tue, Oct 8, 2013	8.53	8.58	8.29	8.51
4468	NASDAQ	ESCA	Mon, Oct 7, 2013	8.69	8.69	8.54	8.57
4467	NASDAQ	ESCA	Fri, Oct 4, 2013	8.62	8.70	8.58	8.69
4466	NASDAQ	ESCA	Thu, Oct 3, 2013	8.70	8.70	8.63	8.66
4465	NASDAQ	ESCA	Wed, Oct 2, 2013	8.60	8.67	8.60	8.67
4464	NASDAQ	ESCA	Tue, Oct 1, 2013	8.60	8.69	8.51	8.65
4463	NASDAQ	ESCA	Mon, Sep 30, 2013	8.58	8.65	8.54	8.61
4462	NASDAQ	ESCA	Fri, Sep 27, 2013	8.69	8.69	8.58	8.67
4461	NASDAQ	ESCA	Thu, Sep 26, 2013	8.65	8.70	8.35	8.69
4460	NASDAQ	ESCA	Wed, Sep 25, 2013	8.39	8.70	8.39	8.70
4459	NASDAQ	ESCA	Tue, Sep 24, 2013	8.26	8.51	8.15	8.47
4458	NASDAQ	ESCA	Mon, Sep 23, 2013	8.01	8.40	8.01	8.20
4457	NASDAQ	ESCA	Fri, Sep 20, 2013	8.40	8.42	8.01	8.02
4456	NASDAQ	ESCA	Thu, Sep 19, 2013	8.25	8.53	8.25	8.33
4455	NASDAQ	ESCA	Wed, Sep 18, 2013	8.39	8.42	8.01	8.30
4454	NASDAQ	ESCA	Tue, Sep 17, 2013	8.56	8.56	8.47	8.50
4453	NASDAQ	ESCA	Mon, Sep 16, 2013	8.68	8.68	8.56	8.57
4452	NASDAQ	ESCA	Fri, Sep 13, 2013	8.54	8.62	8.44	8.59
4451	NASDAQ	ESCA	Thu, Sep 12, 2013	8.41	8.50	8.41	8.49
4450	NASDAQ	ESCA	Wed, Sep 11, 2013	8.36	8.45	8.10	8.36
4449	NASDAQ	ESCA	Tue, Sep 10, 2013	8.43	8.47	8.30	8.36
4448	NASDAQ	ESCA	Mon, Sep 9, 2013	8.19	8.50	8.18	8.47
4447	NASDAQ	ESCA	Fri, Sep 6, 2013	8.18	8.27	8.10	8.17
4446	NASDAQ	ESCA	Thu, Sep 5, 2013	8.03	8.15	7.91	8.13
4445	NASDAQ	ESCA	Wed, Sep 4, 2013	7.84	8.05	7.72	7.92
4444	NASDAQ	ESCA	Tue, Sep 3, 2013	7.84	8.15	7.72	7.90
4443	NASDAQ	ESCA	Fri, Aug 30, 2013	8.09	8.09	7.56	7.71
4442	NASDAQ	ESCA	Thu, Aug 29, 2013	7.48	8.13	7.48	8.07
4441	NASDAQ	ESCA	Wed, Aug 28, 2013	7.45	7.50	7.37	7.43
4440	NASDAQ	ESCA	Tue, Aug 27, 2013	7.28	7.47	7.28	7.45
4439	NASDAQ	ESCA	Mon, Aug 26, 2013	7.22	7.39	7.24	7.28
4438	NASDAQ	ESCA	Fri, Aug 23, 2013	7.13	7.25	7.13	7.25
4437	NASDAQ	ESCA	Thu, Aug 22, 2013	7.13	7.24	7.13	7.24
4436	NASDAQ	ESCA	Wed, Aug 21, 2013	7.09	7.20	7.06	7.07
4435	NASDAQ	ESCA	Tue, Aug 20, 2013	6.95	7.19	6.95	7.09
4434	NASDAQ	ESCA	Mon, Aug 19, 2013	7.24	7.24	6.82	6.82
4433	NASDAQ	ESCA	Fri, Aug 16, 2013	7.13	7.22	7.10	7.15
4432	NASDAQ	ESCA	Thu, Aug 15, 2013	7.12	7.16	7.12	7.12
4431	NASDAQ	ESCA	Wed, Aug 14, 2013	7.18	7.23	7.01	7.22
4430	NASDAQ	ESCA	Tue, Aug 13, 2013	6.91	7.20	6.84	7.20
4429	NASDAQ	ESCA	Mon, Aug 12, 2013	6.69	7.14	6.61	6.78
4428	NASDAQ	ESCA	Fri, Aug 9, 2013	6.64	6.70	6.61	6.61
4427	NASDAQ	ESCA	Thu, Aug 8, 2013	6.44	6.61	6.44	6.61
4426	NASDAQ	ESCA	Wed, Aug 7, 2013	6.48	6.48	6.34	6.35
4425	NASDAQ	ESCA	Tue, Aug 6, 2013	6.47	6.52	6.45	6.52
4424	NASDAQ	ESCA	Mon, Aug 5, 2013	6.43	6.54	6.43	6.46
4423	NASDAQ	ESCA	Fri, Aug 2, 2013	6.52	6.60	6.32	6.32
4422	NASDAQ	ESCA	Thu, Aug 1, 2013	6.57	6.60	6.56	6.60
4421	NASDAQ	ESCA	Wed, Jul 31, 2013	6.60	6.60	6.45	6.45
4420	NASDAQ	ESCA	Tue, Jul 30, 2013	6.60	6.58	6.52	6.58
4419	NASDAQ	ESCA	Mon, Jul 29, 2013	6.46	6.55	6.46	6.55
4418	NASDAQ	ESCA	Fri, Jul 26, 2013	6.46	6.60	6.47	6.47
4417	NASDAQ	ESCA	Thu, Jul 25, 2013	6.45	6.54	6.44	6.49
4416	NASDAQ	ESCA	Wed, Jul 24, 2013	6.53	6.54	6.47	6.47
4415	NASDAQ	ESCA	Tue, Jul 23, 2013	6.50	6.51	6.41	6.43
4414	NASDAQ	ESCA	Mon, Jul 22, 2013	6.41	6.50	6.40	6.43
4413	NASDAQ	ESCA	Fri, Jul 19, 2013	6.49	6.50	6.45	6.45
4412	NASDAQ	ESCA	Thu, Jul 18, 2013	6.49	6.49	6.46	6.46
4411	NASDAQ	ESCA	Wed, Jul 17, 2013	6.47	6.50	6.31	6.48
4410	NASDAQ	ESCA	Tue, Jul 16, 2013	6.44	6.45	6.40	6.43
4409	NASDAQ	ESCA	Mon, Jul 15, 2013	6.44	6.45	6.40	6.44
4408	NASDAQ	ESCA	Fri, Jul 12, 2013	6.48	6.50	6.40	6.48
4407	NASDAQ	ESCA	Thu, Jul 11, 2013	6.45	6.49	6.26	6.48
4406	NASDAQ	ESCA	Wed, Jul 10, 2013	6.46	6.46	6.31	6.40
4405	NASDAQ	ESCA	Tue, Jul 9, 2013	6.30	6.50	6.27	6.46
4404	NASDAQ	ESCA	Mon, Jul 8, 2013	6.26	6.50	6.20	6.30
4403	NASDAQ	ESCA	Fri, Jul 5, 2013	6.20	6.35	6.20	6.26
4402	NASDAQ	ESCA	Wed, Jul 3, 2013	6.28	6.28	6.26	6.26
4401	NASDAQ	ESCA	Tue, Jul 2, 2013	6.38	6.38	6.29	6.38
4400	NASDAQ	ESCA	Mon, Jul 1, 2013	6.19	6.36	6.19	6.36
4399	NASDAQ	ESCA	Fri, Jun 28, 2013	6.16	6.20	6.10	6.19
4398	NASDAQ	ESCA	Thu, Jun 27, 2013	6.18	6.18	6.16	6.16
4397	NASDAQ	ESCA	Wed, Jun 26, 2013	6.17	6.17	6.10	6.10
4396	NASDAQ	ESCA	Tue, Jun 25, 2013	6.08	6.17	6.08	6.11
4395	NASDAQ	ESCA	Mon, Jun 24, 2013	6.20	6.20	6.02	6.02
4394	NASDAQ	ESCA	Fri, Jun 21, 2013	6.14	6.23	6.14	6.23
4393	NASDAQ	ESCA	Thu, Jun 20, 2013	6.12	6.23	6.06	6.07
4392	NASDAQ	ESCA	Wed, Jun 19, 2013	6.16	6.22	6.04	6.04
4391	NASDAQ	ESCA	Tue, Jun 18, 2013	6.21	6.21	6.10	6.10
4390	NASDAQ	ESCA	Mon, Jun 17, 2013	6.17	6.20	6.16	6.16
4389	NASDAQ	ESCA	Fri, Jun 14, 2013	6.06	6.21	6.05	6.21
4388	NASDAQ	ESCA	Thu, Jun 13, 2013	6.10	6.20	6.00	6.09
4387	NASDAQ	ESCA	Wed, Jun 12, 2013	6.18	6.18	6.03	6.15
4386	NASDAQ	ESCA	Tue, Jun 11, 2013	6.13	6.36	6.10	6.21
4385	NASDAQ	ESCA	Mon, Jun 10, 2013	6.13	6.37	6.13	6.30
4384	NASDAQ	ESCA	Fri, Jun 7, 2013	6.02	6.13	6.02	6.03
4383	NASDAQ	ESCA	Thu, Jun 6, 2013	6.02	6.10	5.95	6.07
4382	NASDAQ	ESCA	Wed, Jun 5, 2013	6.06	6.14	6.02	6.03
4381	NASDAQ	ESCA	Tue, Jun 4, 2013	6.09	6.09	6.06	6.07
4380	NASDAQ	ESCA	Mon, Jun 3, 2013	6.38	6.38	6.07	6.22
4379	NASDAQ	ESCA	Fri, May 31, 2013	6.07	6.18	6.07	6.16
4378	NASDAQ	ESCA	Thu, May 30, 2013	6.09	6.12	6.12	6.12
4377	NASDAQ	ESCA	Wed, May 29, 2013	6.15	6.19	6.07	6.13
4376	NASDAQ	ESCA	Tue, May 28, 2013	6.25	6.25	5.95	6.16
4375	NASDAQ	ESCA	Fri, May 24, 2013	6.02	6.25	6.02	6.25
4374	NASDAQ	ESCA	Thu, May 23, 2013	6.04	6.09	6.00	6.08
4373	NASDAQ	ESCA	Wed, May 22, 2013	6.18	6.20	6.07	6.07
4372	NASDAQ	ESCA	Tue, May 21, 2013	6.23	6.23	6.14	6.14
4371	NASDAQ	ESCA	Mon, May 20, 2013	6.11	6.14	6.11	6.11
4370	NASDAQ	ESCA	Fri, May 17, 2013	6.12	6.24	5.98	6.09
4369	NASDAQ	ESCA	Thu, May 16, 2013	5.96	6.01	5.96	6.00
4368	NASDAQ	ESCA	Wed, May 15, 2013	5.98	6.04	5.95	6.01
4367	NASDAQ	ESCA	Tue, May 14, 2013	5.93	5.99	5.90	5.97
4366	NASDAQ	ESCA	Mon, May 13, 2013	6.00	5.93	5.93	5.93
4365	NASDAQ	ESCA	Fri, May 10, 2013	5.97	6.00	5.98	5.98
4364	NASDAQ	ESCA	Thu, May 9, 2013	5.99	5.97	5.90	5.97
4363	NASDAQ	ESCA	Wed, May 8, 2013	5.91	6.00	5.90	6.00
4362	NASDAQ	ESCA	Tue, May 7, 2013	5.93	6.00	5.93	5.96
4361	NASDAQ	ESCA	Mon, May 6, 2013	5.81	6.00	5.58	5.92
4360	NASDAQ	ESCA	Fri, May 3, 2013	5.84	5.84	5.81	5.81
4359	NASDAQ	ESCA	Thu, May 2, 2013	5.76	5.84	5.76	5.84
4358	NASDAQ	ESCA	Wed, May 1, 2013	5.77	5.83	5.67	5.74
4357	NASDAQ	ESCA	Tue, Apr 30, 2013	5.74	5.78	5.66	5.74
4356	NASDAQ	ESCA	Mon, Apr 29, 2013	5.72	5.77	5.72	5.72
4355	NASDAQ	ESCA	Fri, Apr 26, 2013	5.71	5.79	5.68	5.73
4354	NASDAQ	ESCA	Thu, Apr 25, 2013	6.07	6.08	5.72	5.75
4353	NASDAQ	ESCA	Wed, Apr 24, 2013	5.99	6.08	5.99	6.05
4352	NASDAQ	ESCA	Tue, Apr 23, 2013	5.95	6.04	5.90	6.04
4351	NASDAQ	ESCA	Mon, Apr 22, 2013	6.08	6.05	5.95	5.98
4350	NASDAQ	ESCA	Fri, Apr 19, 2013	5.98	6.08	5.93	6.08
4349	NASDAQ	ESCA	Thu, Apr 18, 2013	6.08	6.08	6.00	6.00
4348	NASDAQ	ESCA	Wed, Apr 17, 2013	6.05	6.13	6.00	6.01
4347	NASDAQ	ESCA	Tue, Apr 16, 2013	6.02	6.13	6.02	6.08
4346	NASDAQ	ESCA	Mon, Apr 15, 2013	6.15	6.18	6.02	6.02
4345	NASDAQ	ESCA	Fri, Apr 12, 2013	6.18	6.18	6.14	6.17
4344	NASDAQ	ESCA	Thu, Apr 11, 2013	6.15	6.17	6.13	6.16
4343	NASDAQ	ESCA	Wed, Apr 10, 2013	6.04	6.15	6.04	6.14
4342	NASDAQ	ESCA	Tue, Apr 9, 2013	6.06	6.14	6.04	6.07
4341	NASDAQ	ESCA	Mon, Apr 8, 2013	6.05	6.17	6.04	6.10
4340	NASDAQ	ESCA	Fri, Apr 5, 2013	6.08	6.16	6.08	6.11
4339	NASDAQ	ESCA	Thu, Apr 4, 2013	6.15	6.15	6.10	6.11
4338	NASDAQ	ESCA	Wed, Apr 3, 2013	6.12	6.12	6.10	6.10
4337	NASDAQ	ESCA	Tue, Apr 2, 2013	6.10	6.15	6.10	6.10
4336	NASDAQ	ESCA	Mon, Apr 1, 2013	6.13	6.17	6.15	6.17
4335	NASDAQ	ESCA	Thu, Mar 28, 2013	6.13	6.23	6.01	6.17
4334	NASDAQ	ESCA	Wed, Mar 27, 2013	6.02	6.05	6.02	6.04
4333	NASDAQ	ESCA	Tue, Mar 26, 2013	6.08	6.19	6.05	6.14
4332	NASDAQ	ESCA	Mon, Mar 25, 2013	6.09	6.19	6.06	6.06
4331	NASDAQ	ESCA	Fri, Mar 22, 2013	6.22	6.24	6.04	6.11
4330	NASDAQ	ESCA	Thu, Mar 21, 2013	6.10	6.22	6.10	6.17
4329	NASDAQ	ESCA	Wed, Mar 20, 2013	5.89	6.11	5.89	6.11
4328	NASDAQ	ESCA	Tue, Mar 19, 2013	6.23	6.40	5.76	6.06
4327	NASDAQ	ESCA	Mon, Mar 18, 2013	6.16	6.20	6.01	6.18
4326	NASDAQ	ESCA	Fri, Mar 15, 2013	6.10	6.12	5.87	6.05
4325	NASDAQ	ESCA	Thu, Mar 14, 2013	6.02	6.14	5.97	5.99
4324	NASDAQ	ESCA	Wed, Mar 13, 2013	6.17	6.18	5.86	6.01
4323	NASDAQ	ESCA	Tue, Mar 12, 2013	5.84	6.15	5.83	6.14
4322	NASDAQ	ESCA	Mon, Mar 11, 2013	6.13	6.20	6.13	6.20
4321	NASDAQ	ESCA	Fri, Mar 8, 2013	6.00	6.10	6.00	6.09
4320	NASDAQ	ESCA	Thu, Mar 7, 2013	5.94	6.09	5.91	5.99
4319	NASDAQ	ESCA	Wed, Mar 6, 2013	5.98	6.18	5.73	5.90
4318	NASDAQ	ESCA	Tue, Mar 5, 2013	5.98	6.20	5.90	6.01
4317	NASDAQ	ESCA	Mon, Mar 4, 2013	5.85	5.90	5.80	5.89
4316	NASDAQ	ESCA	Fri, Mar 1, 2013	5.97	5.97	5.76	5.85
4315	NASDAQ	ESCA	Thu, Feb 28, 2013	5.78	5.80	5.77	5.78
4314	NASDAQ	ESCA	Wed, Feb 27, 2013	5.73	5.75	5.70	5.70
4313	NASDAQ	ESCA	Tue, Feb 26, 2013	6.00	6.00	5.54	5.71
4312	NASDAQ	ESCA	Mon, Feb 25, 2013	5.61	6.36	5.60	5.83
4311	NASDAQ	ESCA	Fri, Feb 22, 2013	5.70	5.78	5.63	5.65
4310	NASDAQ	ESCA	Thu, Feb 21, 2013	5.70	5.81	5.54	5.69
4309	NASDAQ	ESCA	Wed, Feb 20, 2013	5.90	5.90	5.49	5.64
4308	NASDAQ	ESCA	Tue, Feb 19, 2013	5.95	5.99	5.86	5.88
4307	NASDAQ	ESCA	Thu, Feb 14, 2013	5.99	5.99	5.87	5.91
4306	NASDAQ	ESCA	Wed, Feb 13, 2013	5.92	5.92	5.88	5.88
4305	NASDAQ	ESCA	Tue, Feb 12, 2013	5.96	5.98	5.79	5.85
4304	NASDAQ	ESCA	Mon, Feb 11, 2013	5.75	5.95	5.75	5.91
4303	NASDAQ	ESCA	Fri, Feb 8, 2013	5.63	5.65	5.59	5.65
4302	NASDAQ	ESCA	Fri, Feb 1, 2013	5.54	5.55	5.53	5.54
4301	NASDAQ	ESCA	Thu, Jan 31, 2013	5.48	5.50	5.42	5.49
4300	NASDAQ	ESCA	Wed, Jan 30, 2013	5.41	5.53	5.41	5.53
4299	NASDAQ	ESCA	Tue, Jan 29, 2013	5.51	5.51	5.40	5.46
4298	NASDAQ	ESCA	Mon, Jan 28, 2013	5.45	5.45	5.40	5.44
4297	NASDAQ	ESCA	Fri, Jan 25, 2013	5.51	5.51	5.42	5.47
4296	NASDAQ	ESCA	Thu, Jan 24, 2013	5.44	5.80	5.41	5.52
4295	NASDAQ	ESCA	Wed, Jan 23, 2013	5.49	5.49	5.41	5.41
4294	NASDAQ	ESCA	Tue, Jan 22, 2013	5.40	5.45	5.40	5.45
4293	NASDAQ	ESCA	Fri, Jan 18, 2013	5.42	5.42	5.42	5.42
4292	NASDAQ	ESCA	Thu, Jan 17, 2013	5.26	5.46	5.26	5.39
4291	NASDAQ	ESCA	Wed, Jan 16, 2013	5.23	5.27	5.23	5.26
4290	NASDAQ	ESCA	Tue, Jan 15, 2013	5.30	5.30	5.30	5.30
4289	NASDAQ	ESCA	Mon, Jan 14, 2013	5.40	5.40	5.30	5.31
4288	NASDAQ	ESCA	Fri, Jan 11, 2013	5.35	5.35	5.35	5.35
4287	NASDAQ	ESCA	Thu, Jan 10, 2013	5.33	5.36	5.25	5.30
4286	NASDAQ	ESCA	Wed, Jan 9, 2013	5.25	5.35	5.23	5.35
4285	NASDAQ	ESCA	Tue, Jan 8, 2013	5.31	5.33	5.28	5.29
4284	NASDAQ	ESCA	Mon, Jan 7, 2013	5.35	5.35	5.35	5.35
4283	NASDAQ	ESCA	Fri, Jan 4, 2013	5.41	5.42	5.35	5.35
4282	NASDAQ	ESCA	Thu, Jan 3, 2013	5.41	5.49	5.41	5.41
4281	NASDAQ	ESCA	Wed, Jan 2, 2013	5.30	5.51	5.30	5.45
4280	NASDAQ	ESCA	Mon, Dec 31, 2012	5.30	5.30	5.21	5.21
4279	NASDAQ	ESCA	Fri, Dec 28, 2012	5.24	5.25	5.13	5.25
4278	NASDAQ	ESCA	Thu, Dec 27, 2012	5.13	5.20	5.11	5.20
4277	NASDAQ	ESCA	Wed, Dec 26, 2012	5.16	5.20	5.16	5.20
4276	NASDAQ	ESCA	Mon, Dec 24, 2012	5.08	5.24	5.08	5.23
4275	NASDAQ	ESCA	Fri, Dec 21, 2012	5.15	5.23	5.07	5.07
4274	NASDAQ	ESCA	Thu, Dec 20, 2012	5.11	5.25	5.11	5.23
4273	NASDAQ	ESCA	Wed, Dec 19, 2012	5.24	5.28	5.07	5.12
4272	NASDAQ	ESCA	Tue, Dec 18, 2012	5.13	5.23	5.03	5.09
4271	NASDAQ	ESCA	Mon, Dec 17, 2012	5.07	5.36	5.07	5.36
4270	NASDAQ	ESCA	Fri, Dec 14, 2012	5.11	5.29	5.11	5.26
4269	NASDAQ	ESCA	Thu, Dec 13, 2012	5.06	5.15	5.06	5.15
4268	NASDAQ	ESCA	Wed, Dec 12, 2012	5.23	5.23	5.15	5.15
4267	NASDAQ	ESCA	Tue, Dec 11, 2012	5.09	5.23	5.04	5.23
4266	NASDAQ	ESCA	Mon, Dec 10, 2012	5.26	5.26	5.17	5.24
4265	NASDAQ	ESCA	Fri, Dec 7, 2012	5.30	5.42	5.30	5.30
4264	NASDAQ	ESCA	Thu, Dec 6, 2012	5.48	5.48	5.30	5.30
4263	NASDAQ	ESCA	Wed, Dec 5, 2012	5.34	5.34	5.33	5.34
4262	NASDAQ	ESCA	Tue, Dec 4, 2012	5.53	5.53	5.18	5.30
4261	NASDAQ	ESCA	Mon, Dec 3, 2012	5.19	5.41	5.19	5.38
4260	NASDAQ	ESCA	Fri, Nov 30, 2012	5.15	5.15	5.09	5.09
4259	NASDAQ	ESCA	Thu, Nov 29, 2012	5.20	5.21	5.15	5.15
4258	NASDAQ	ESCA	Wed, Nov 28, 2012	5.08	5.14	5.08	5.13
4257	NASDAQ	ESCA	Tue, Nov 27, 2012	5.18	5.21	5.12	5.12
4256	NASDAQ	ESCA	Mon, Nov 26, 2012	5.35	5.35	5.24	5.25
4255	NASDAQ	ESCA	Fri, Nov 23, 2012	5.28	5.28	5.28	5.28
4254	NASDAQ	ESCA	Wed, Nov 21, 2012	5.33	5.33	5.23	5.25
4253	NASDAQ	ESCA	Tue, Nov 20, 2012	5.21	5.30	5.17	5.30
4252	NASDAQ	ESCA	Mon, Nov 19, 2012	5.27	5.28	5.20	5.27
4251	NASDAQ	ESCA	Fri, Nov 16, 2012	5.18	5.18	5.05	5.05
4250	NASDAQ	ESCA	Thu, Nov 15, 2012	5.11	5.16	5.06	5.06
4249	NASDAQ	ESCA	Wed, Nov 14, 2012	4.89	4.98	4.80	4.85
4248	NASDAQ	ESCA	Tue, Nov 13, 2012	4.96	4.99	4.85	4.85
4247	NASDAQ	ESCA	Mon, Nov 12, 2012	5.01	5.01	4.67	4.92
4246	NASDAQ	ESCA	Fri, Nov 9, 2012	5.01	5.13	5.01	5.02
4245	NASDAQ	ESCA	Thu, Nov 8, 2012	5.16	5.16	5.04	5.04
4244	NASDAQ	ESCA	Wed, Nov 7, 2012	5.04	5.14	5.04	5.14
4243	NASDAQ	ESCA	Tue, Nov 6, 2012	5.21	5.27	5.04	5.16
4242	NASDAQ	ESCA	Mon, Nov 5, 2012	5.02	5.23	5.02	5.23
4241	NASDAQ	ESCA	Fri, Nov 2, 2012	5.21	5.25	5.13	5.18
4240	NASDAQ	ESCA	Thu, Nov 1, 2012	5.22	5.25	5.22	5.25
4239	NASDAQ	ESCA	Wed, Oct 31, 2012	5.26	5.26	5.10	5.19
4238	NASDAQ	ESCA	Fri, Oct 26, 2012	5.41	5.41	5.29	5.29
4237	NASDAQ	ESCA	Thu, Oct 25, 2012	5.46	5.46	5.46	5.46
4236	NASDAQ	ESCA	Wed, Oct 24, 2012	5.29	5.44	5.29	5.44
4235	NASDAQ	ESCA	Tue, Oct 23, 2012	5.29	5.29	5.25	5.28
4234	NASDAQ	ESCA	Mon, Oct 22, 2012	5.45	5.50	5.44	5.45
4233	NASDAQ	ESCA	Thu, Oct 18, 2012	5.29	5.29	5.28	5.28
4232	NASDAQ	ESCA	Tue, Oct 16, 2012	5.30	5.40	5.28	5.40
4231	NASDAQ	ESCA	Mon, Oct 15, 2012	5.32	5.32	5.31	5.31
4230	NASDAQ	ESCA	Thu, Oct 11, 2012	5.40	5.40	5.40	5.40
4229	NASDAQ	ESCA	Wed, Oct 10, 2012	5.49	5.49	5.27	5.27
4228	NASDAQ	ESCA	Tue, Oct 9, 2012	5.37	5.45	5.07	5.07
4227	NASDAQ	ESCA	Mon, Oct 8, 2012	5.54	5.54	5.37	5.37
4226	NASDAQ	ESCA	Fri, Oct 5, 2012	5.44	5.53	5.39	5.52
4225	NASDAQ	ESCA	Thu, Oct 4, 2012	5.37	5.53	5.34	5.49
4224	NASDAQ	ESCA	Wed, Oct 3, 2012	5.37	5.37	5.34	5.34
4223	NASDAQ	ESCA	Tue, Oct 2, 2012	5.35	5.37	5.35	5.37
4222	NASDAQ	ESCA	Mon, Oct 1, 2012	5.37	5.37	5.35	5.37
4221	NASDAQ	ESCA	Fri, Sep 28, 2012	5.36	5.47	5.33	5.33
4220	NASDAQ	ESCA	Thu, Sep 27, 2012	5.49	5.49	5.31	5.39
4219	NASDAQ	ESCA	Wed, Sep 26, 2012	5.45	5.46	5.40	5.46
4218	NASDAQ	ESCA	Tue, Sep 25, 2012	5.45	5.49	5.43	5.46
4217	NASDAQ	ESCA	Mon, Sep 24, 2012	5.46	5.54	5.40	5.42
4216	NASDAQ	ESCA	Fri, Sep 21, 2012	5.48	5.48	5.42	5.48
4215	NASDAQ	ESCA	Thu, Sep 20, 2012	5.42	5.45	5.42	5.44
4214	NASDAQ	ESCA	Wed, Sep 19, 2012	5.48	5.55	5.48	5.50
4213	NASDAQ	ESCA	Tue, Sep 18, 2012	5.50	5.51	5.40	5.51
4212	NASDAQ	ESCA	Mon, Sep 17, 2012	5.55	5.60	5.50	5.50
4211	NASDAQ	ESCA	Fri, Sep 14, 2012	5.66	5.69	5.32	5.48
4210	NASDAQ	ESCA	Thu, Sep 13, 2012	5.36	5.49	5.30	5.30
4209	NASDAQ	ESCA	Wed, Sep 12, 2012	5.51	5.74	5.32	5.44
4208	NASDAQ	ESCA	Tue, Sep 11, 2012	5.53	5.56	5.50	5.50
4207	NASDAQ	ESCA	Mon, Sep 10, 2012	5.45	5.45	5.45	5.45
4206	NASDAQ	ESCA	Fri, Sep 7, 2012	5.14	5.24	5.10	5.24
4205	NASDAQ	ESCA	Thu, Sep 6, 2012	5.11	5.20	5.10	5.17
4204	NASDAQ	ESCA	Wed, Sep 5, 2012	5.20	5.20	5.16	5.16
4203	NASDAQ	ESCA	Tue, Sep 4, 2012	5.05	5.21	5.05	5.16
4202	NASDAQ	ESCA	Fri, Aug 31, 2012	5.21	5.21	5.20	5.20
4201	NASDAQ	ESCA	Thu, Aug 30, 2012	5.20	5.20	5.20	5.20
4200	NASDAQ	ESCA	Wed, Aug 29, 2012	5.22	5.23	5.22	5.22
4199	NASDAQ	ESCA	Tue, Aug 28, 2012	5.24	5.26	5.23	5.23
4198	NASDAQ	ESCA	Mon, Aug 27, 2012	5.29	5.55	5.25	5.25
4197	NASDAQ	ESCA	Fri, Aug 24, 2012	5.36	5.65	5.30	5.30
4196	NASDAQ	ESCA	Thu, Aug 23, 2012	5.35	5.35	5.30	5.35
4195	NASDAQ	ESCA	Wed, Aug 22, 2012	5.32	5.32	5.32	5.32
4194	NASDAQ	ESCA	Mon, Aug 20, 2012	5.48	5.55	5.27	5.32
4193	NASDAQ	ESCA	Fri, Aug 17, 2012	5.51	5.51	5.45	5.47
4192	NASDAQ	ESCA	Thu, Aug 16, 2012	5.35	5.50	5.35	5.50
4191	NASDAQ	ESCA	Wed, Aug 15, 2012	5.25	5.25	5.22	5.22
4190	NASDAQ	ESCA	Tue, Aug 14, 2012	5.46	5.46	5.20	5.20
4189	NASDAQ	ESCA	Mon, Aug 13, 2012	5.65	5.65	5.25	5.46
4188	NASDAQ	ESCA	Fri, Aug 10, 2012	5.70	5.85	5.70	5.71
4187	NASDAQ	ESCA	Thu, Aug 9, 2012	5.65	5.65	5.65	5.65
4186	NASDAQ	ESCA	Wed, Aug 8, 2012	5.75	5.85	5.65	5.65
4185	NASDAQ	ESCA	Mon, Aug 6, 2012	5.72	5.85	5.67	5.67
4184	NASDAQ	ESCA	Fri, Aug 3, 2012	5.68	5.68	5.67	5.67
4183	NASDAQ	ESCA	Thu, Aug 2, 2012	5.70	5.74	5.65	5.74
4182	NASDAQ	ESCA	Wed, Aug 1, 2012	5.85	6.02	5.76	5.76
4181	NASDAQ	ESCA	Tue, Jul 31, 2012	5.65	6.09	5.65	5.85
4180	NASDAQ	ESCA	Mon, Jul 30, 2012	5.69	5.70	5.69	5.70
4179	NASDAQ	ESCA	Thu, Jul 26, 2012	5.65	5.65	5.65	5.65
4178	NASDAQ	ESCA	Wed, Jul 25, 2012	5.70	5.71	5.65	5.70
4177	NASDAQ	ESCA	Tue, Jul 24, 2012	5.66	5.77	5.65	5.74
4176	NASDAQ	ESCA	Mon, Jul 23, 2012	5.71	5.71	5.65	5.65
4175	NASDAQ	ESCA	Fri, Jul 20, 2012	5.68	5.71	5.66	5.66
4174	NASDAQ	ESCA	Thu, Jul 19, 2012	5.79	5.79	5.71	5.75
4173	NASDAQ	ESCA	Wed, Jul 18, 2012	5.74	5.75	5.74	5.75
4172	NASDAQ	ESCA	Tue, Jul 17, 2012	5.90	5.90	5.71	5.80
4171	NASDAQ	ESCA	Mon, Jul 16, 2012	5.88	5.95	5.86	5.90
4170	NASDAQ	ESCA	Fri, Jul 13, 2012	5.75	5.85	5.75	5.84
4169	NASDAQ	ESCA	Thu, Jul 12, 2012	5.85	5.85	5.85	5.85
4168	NASDAQ	ESCA	Wed, Jul 11, 2012	5.91	5.93	5.85	5.85
4167	NASDAQ	ESCA	Tue, Jul 10, 2012	5.88	5.94	5.80	5.93
4166	NASDAQ	ESCA	Mon, Jul 9, 2012	5.90	5.94	5.70	5.89
4165	NASDAQ	ESCA	Fri, Jul 6, 2012	5.89	5.90	5.85	5.90
4164	NASDAQ	ESCA	Thu, Jul 5, 2012	5.85	5.90	5.85	5.90
4163	NASDAQ	ESCA	Tue, Jul 3, 2012	5.71	5.90	5.71	5.86
4162	NASDAQ	ESCA	Mon, Jul 2, 2012	5.64	5.89	5.64	5.65
4161	NASDAQ	ESCA	Fri, Jun 29, 2012	5.54	5.94	5.49	5.65
4160	NASDAQ	ESCA	Thu, Jun 28, 2012	5.59	5.95	5.42	5.50
4159	NASDAQ	ESCA	Wed, Jun 27, 2012	5.61	5.70	5.61	5.70
4158	NASDAQ	ESCA	Tue, Jun 26, 2012	5.51	5.70	5.51	5.68
4157	NASDAQ	ESCA	Mon, Jun 25, 2012	5.50	5.60	5.50	5.60
4156	NASDAQ	ESCA	Fri, Jun 22, 2012	5.55	5.65	5.36	5.41
4155	NASDAQ	ESCA	Thu, Jun 21, 2012	5.32	5.50	5.27	5.50
4154	NASDAQ	ESCA	Wed, Jun 20, 2012	5.29	5.50	5.22	5.50
4153	NASDAQ	ESCA	Mon, Jun 18, 2012	5.36	5.36	5.15	5.29
4152	NASDAQ	ESCA	Fri, Jun 15, 2012	5.30	5.36	5.15	5.28
4151	NASDAQ	ESCA	Thu, Jun 14, 2012	5.36	5.43	5.22	5.30
4150	NASDAQ	ESCA	Wed, Jun 13, 2012	5.49	5.55	5.23	5.54
4149	NASDAQ	ESCA	Mon, Jun 11, 2012	5.72	5.72	5.50	5.59
4148	NASDAQ	ESCA	Fri, Jun 8, 2012	5.51	5.75	5.51	5.75
4147	NASDAQ	ESCA	Thu, Jun 7, 2012	5.45	5.55	5.45	5.48
4146	NASDAQ	ESCA	Wed, Jun 6, 2012	5.45	5.67	5.45	5.45
4145	NASDAQ	ESCA	Tue, Jun 5, 2012	5.65	5.73	5.35	5.58
4144	NASDAQ	ESCA	Mon, Jun 4, 2012	5.52	5.75	5.52	5.65
4143	NASDAQ	ESCA	Fri, Jun 1, 2012	5.47	5.74	5.41	5.74
4142	NASDAQ	ESCA	Thu, May 31, 2012	5.41	5.65	5.40	5.40
4141	NASDAQ	ESCA	Wed, May 30, 2012	5.59	5.65	5.50	5.54
4140	NASDAQ	ESCA	Fri, May 25, 2012	5.42	5.49	5.42	5.49
4139	NASDAQ	ESCA	Thu, May 24, 2012	5.51	5.54	5.41	5.41
4138	NASDAQ	ESCA	Wed, May 23, 2012	5.39	5.49	5.39	5.49
4137	NASDAQ	ESCA	Tue, May 22, 2012	5.46	5.50	5.43	5.49
4136	NASDAQ	ESCA	Mon, May 21, 2012	5.38	5.45	5.37	5.44
4135	NASDAQ	ESCA	Thu, May 17, 2012	5.58	5.67	5.58	5.67
4134	NASDAQ	ESCA	Wed, May 16, 2012	5.51	5.68	5.47	5.65
4133	NASDAQ	ESCA	Tue, May 15, 2012	5.64	5.74	5.28	5.62
4132	NASDAQ	ESCA	Mon, May 14, 2012	5.56	5.68	5.55	5.68
4131	NASDAQ	ESCA	Fri, May 11, 2012	5.59	5.70	5.53	5.59
4130	NASDAQ	ESCA	Thu, May 10, 2012	5.66	5.78	5.66	5.66
4129	NASDAQ	ESCA	Wed, May 9, 2012	5.53	5.68	5.53	5.64
4128	NASDAQ	ESCA	Tue, May 8, 2012	5.73	5.73	5.68	5.68
4127	NASDAQ	ESCA	Mon, May 7, 2012	5.69	5.77	5.57	5.69
4126	NASDAQ	ESCA	Fri, May 4, 2012	5.76	5.80	5.71	5.80
4125	NASDAQ	ESCA	Wed, May 2, 2012	5.84	5.84	5.72	5.72
4124	NASDAQ	ESCA	Tue, May 1, 2012	5.76	5.96	5.76	5.87
4123	NASDAQ	ESCA	Mon, Apr 30, 2012	5.71	5.98	5.71	5.84
4122	NASDAQ	ESCA	Fri, Apr 27, 2012	5.81	5.90	5.76	5.76
4121	NASDAQ	ESCA	Thu, Apr 26, 2012	5.93	5.93	5.55	5.83
4120	NASDAQ	ESCA	Wed, Apr 25, 2012	6.00	6.00	5.81	5.86
4119	NASDAQ	ESCA	Tue, Apr 24, 2012	6.01	6.03	5.76	6.01
4118	NASDAQ	ESCA	Mon, Apr 23, 2012	5.90	6.09	5.60	5.94
4117	NASDAQ	ESCA	Fri, Apr 20, 2012	5.91	6.09	5.83	5.91
4116	NASDAQ	ESCA	Thu, Apr 19, 2012	5.94	6.00	5.63	5.99
4115	NASDAQ	ESCA	Wed, Apr 18, 2012	6.00	6.00	5.77	6.00
4114	NASDAQ	ESCA	Tue, Apr 17, 2012	5.82	6.10	5.59	6.02
4113	NASDAQ	ESCA	Mon, Apr 16, 2012	5.30	5.97	5.30	5.97
4112	NASDAQ	ESCA	Fri, Apr 13, 2012	5.55	5.70	5.23	5.23
4111	NASDAQ	ESCA	Thu, Apr 12, 2012	5.50	5.70	5.50	5.61
4110	NASDAQ	ESCA	Wed, Apr 11, 2012	5.71	5.71	5.35	5.51
4109	NASDAQ	ESCA	Tue, Apr 10, 2012	5.78	5.78	5.67	5.74
4108	NASDAQ	ESCA	Mon, Apr 9, 2012	5.80	5.80	5.77	5.78
4107	NASDAQ	ESCA	Thu, Apr 5, 2012	5.80	5.80	5.75	5.80
4106	NASDAQ	ESCA	Wed, Apr 4, 2012	5.70	5.83	5.70	5.81
4105	NASDAQ	ESCA	Tue, Apr 3, 2012	5.98	6.02	5.73	5.73
4104	NASDAQ	ESCA	Mon, Apr 2, 2012	5.89	6.05	5.88	6.03
4103	NASDAQ	ESCA	Fri, Mar 30, 2012	5.96	6.05	5.92	5.92
4102	NASDAQ	ESCA	Thu, Mar 29, 2012	5.91	5.98	5.91	5.97
4101	NASDAQ	ESCA	Wed, Mar 28, 2012	5.95	6.06	5.88	5.88
4100	NASDAQ	ESCA	Tue, Mar 27, 2012	5.90	5.94	5.87	5.94
4099	NASDAQ	ESCA	Mon, Mar 26, 2012	5.71	5.94	5.71	5.94
4098	NASDAQ	ESCA	Fri, Mar 23, 2012	5.88	5.90	5.64	5.71
4097	NASDAQ	ESCA	Thu, Mar 22, 2012	5.74	5.90	5.71	5.90
4096	NASDAQ	ESCA	Wed, Mar 21, 2012	5.70	5.99	5.70	5.74
4095	NASDAQ	ESCA	Tue, Mar 20, 2012	5.70	5.80	5.70	5.76
4094	NASDAQ	ESCA	Mon, Mar 19, 2012	5.76	5.95	5.59	5.75
4093	NASDAQ	ESCA	Fri, Mar 16, 2012	5.75	5.75	5.55	5.66
4092	NASDAQ	ESCA	Thu, Mar 15, 2012	5.62	5.68	5.52	5.66
4091	NASDAQ	ESCA	Wed, Mar 14, 2012	5.93	5.93	5.80	5.85
4090	NASDAQ	ESCA	Tue, Mar 13, 2012	6.00	6.00	6.00	6.00
4089	NASDAQ	ESCA	Mon, Mar 12, 2012	6.01	6.06	5.91	5.99
4088	NASDAQ	ESCA	Fri, Mar 9, 2012	5.54	6.06	5.54	5.90
4087	NASDAQ	ESCA	Thu, Mar 8, 2012	5.60	5.60	5.41	5.51
4086	NASDAQ	ESCA	Wed, Mar 7, 2012	5.61	5.63	5.42	5.50
4085	NASDAQ	ESCA	Tue, Mar 6, 2012	5.37	5.61	5.30	5.61
4084	NASDAQ	ESCA	Mon, Mar 5, 2012	5.30	5.40	5.22	5.37
4083	NASDAQ	ESCA	Fri, Mar 2, 2012	4.90	5.30	4.86	5.28
4082	NASDAQ	ESCA	Thu, Mar 1, 2012	4.80	4.80	4.80	4.80
4081	NASDAQ	ESCA	Wed, Feb 29, 2012	4.90	4.90	4.81	4.81
4080	NASDAQ	ESCA	Tue, Feb 28, 2012	4.83	4.83	4.83	4.83
4079	NASDAQ	ESCA	Mon, Feb 27, 2012	4.98	4.99	4.81	4.81
4078	NASDAQ	ESCA	Fri, Feb 24, 2012	4.85	4.92	4.85	4.92
4077	NASDAQ	ESCA	Thu, Feb 23, 2012	5.00	5.00	4.81	4.85
4076	NASDAQ	ESCA	Wed, Feb 22, 2012	4.85	4.90	4.80	4.85
4075	NASDAQ	ESCA	Tue, Feb 21, 2012	4.80	4.90	4.80	4.80
4074	NASDAQ	ESCA	Fri, Feb 17, 2012	4.85	4.86	4.79	4.79
4073	NASDAQ	ESCA	Thu, Feb 16, 2012	4.67	4.75	4.66	4.68
4072	NASDAQ	ESCA	Wed, Feb 15, 2012	4.71	4.71	4.66	4.68
4071	NASDAQ	ESCA	Tue, Feb 14, 2012	4.70	4.80	4.67	4.70
4070	NASDAQ	ESCA	Mon, Feb 13, 2012	4.90	4.90	4.65	4.68
4069	NASDAQ	ESCA	Fri, Feb 10, 2012	4.93	4.93	4.86	4.87
4068	NASDAQ	ESCA	Thu, Feb 9, 2012	4.99	5.00	4.91	4.97
4067	NASDAQ	ESCA	Wed, Feb 8, 2012	4.95	4.95	4.87	4.89
4066	NASDAQ	ESCA	Tue, Feb 7, 2012	4.85	4.90	4.80	4.90
4065	NASDAQ	ESCA	Mon, Feb 6, 2012	4.83	4.88	4.83	4.88
4064	NASDAQ	ESCA	Thu, Feb 2, 2012	4.82	4.83	4.82	4.83
4063	NASDAQ	ESCA	Wed, Feb 1, 2012	4.75	4.96	4.74	4.83
4062	NASDAQ	ESCA	Tue, Jan 31, 2012	4.72	4.73	4.67	4.67
4061	NASDAQ	ESCA	Mon, Jan 30, 2012	4.59	4.74	4.59	4.66
4060	NASDAQ	ESCA	Fri, Jan 27, 2012	4.57	4.58	4.57	4.58
4059	NASDAQ	ESCA	Thu, Jan 26, 2012	4.54	4.68	4.50	4.52
4058	NASDAQ	ESCA	Tue, Jan 24, 2012	4.64	4.65	4.49	4.51
4057	NASDAQ	ESCA	Mon, Jan 23, 2012	4.47	4.59	4.41	4.42
4056	NASDAQ	ESCA	Fri, Jan 20, 2012	4.40	4.59	4.31	4.40
4055	NASDAQ	ESCA	Thu, Jan 19, 2012	4.48	4.48	4.40	4.40
4054	NASDAQ	ESCA	Wed, Jan 18, 2012	4.41	4.55	4.41	4.43
4053	NASDAQ	ESCA	Tue, Jan 17, 2012	4.50	4.50	4.41	4.41
4052	NASDAQ	ESCA	Fri, Jan 13, 2012	4.60	4.60	4.55	4.55
4051	NASDAQ	ESCA	Thu, Jan 12, 2012	4.61	4.61	4.60	4.60
4050	NASDAQ	ESCA	Wed, Jan 11, 2012	4.65	4.68	4.53	4.53
4049	NASDAQ	ESCA	Tue, Jan 10, 2012	4.54	4.65	4.49	4.65
4048	NASDAQ	ESCA	Mon, Jan 9, 2012	4.52	4.57	4.49	4.57
4047	NASDAQ	ESCA	Fri, Jan 6, 2012	4.51	4.60	4.51	4.60
4046	NASDAQ	ESCA	Thu, Jan 5, 2012	4.63	4.66	4.47	4.49
4045	NASDAQ	ESCA	Wed, Jan 4, 2012	4.45	4.63	4.45	4.63
4044	NASDAQ	ESCA	Tue, Jan 3, 2012	4.49	4.75	4.49	4.60
4043	NASDAQ	ESCA	Fri, Dec 30, 2011	4.26	4.43	4.26	4.43
4042	NASDAQ	ESCA	Thu, Dec 29, 2011	4.31	4.38	4.29	4.29
4041	NASDAQ	ESCA	Wed, Dec 28, 2011	4.31	4.38	4.31	4.32
4040	NASDAQ	ESCA	Tue, Dec 27, 2011	4.38	4.60	4.32	4.32
4039	NASDAQ	ESCA	Fri, Dec 23, 2011	4.46	4.50	4.35	4.49
4038	NASDAQ	ESCA	Thu, Dec 22, 2011	4.72	4.72	4.44	4.51
4037	NASDAQ	ESCA	Wed, Dec 21, 2011	4.42	4.45	4.42	4.42
4036	NASDAQ	ESCA	Tue, Dec 20, 2011	4.40	4.79	4.40	4.42
4035	NASDAQ	ESCA	Mon, Dec 19, 2011	4.41	4.51	4.37	4.40
4034	NASDAQ	ESCA	Fri, Dec 16, 2011	4.43	4.50	4.39	4.39
4033	NASDAQ	ESCA	Thu, Dec 15, 2011	4.40	4.59	4.40	4.41
4032	NASDAQ	ESCA	Wed, Dec 14, 2011	4.50	4.60	4.40	4.40
4031	NASDAQ	ESCA	Tue, Dec 13, 2011	4.45	4.46	4.45	4.46
4030	NASDAQ	ESCA	Mon, Dec 12, 2011	4.70	4.70	4.40	4.45
4029	NASDAQ	ESCA	Fri, Dec 9, 2011	4.93	4.93	4.84	4.87
4028	NASDAQ	ESCA	Thu, Dec 8, 2011	4.89	4.96	4.89	4.92
4027	NASDAQ	ESCA	Wed, Dec 7, 2011	4.60	5.05	4.60	4.87
4026	NASDAQ	ESCA	Tue, Dec 6, 2011	5.07	5.13	4.86	4.97
4025	NASDAQ	ESCA	Mon, Dec 5, 2011	5.08	5.15	5.00	5.00
4024	NASDAQ	ESCA	Fri, Dec 2, 2011	5.07	5.10	5.06	5.10
4023	NASDAQ	ESCA	Thu, Dec 1, 2011	5.07	5.10	5.03	5.06
4022	NASDAQ	ESCA	Wed, Nov 30, 2011	5.13	5.13	5.03	5.12
4021	NASDAQ	ESCA	Tue, Nov 29, 2011	5.05	5.24	5.04	5.05
4020	NASDAQ	ESCA	Mon, Nov 28, 2011	5.26	5.26	5.10	5.15
4019	NASDAQ	ESCA	Fri, Nov 25, 2011	5.11	5.25	5.10	5.25
4018	NASDAQ	ESCA	Wed, Nov 23, 2011	5.11	5.25	5.10	5.20
4017	NASDAQ	ESCA	Tue, Nov 22, 2011	5.24	5.24	5.13	5.13
4016	NASDAQ	ESCA	Mon, Nov 21, 2011	5.21	5.28	5.11	5.12
4015	NASDAQ	ESCA	Fri, Nov 18, 2011	5.41	5.41	5.05	5.38
4014	NASDAQ	ESCA	Thu, Nov 17, 2011	5.03	5.05	5.03	5.05
4013	NASDAQ	ESCA	Wed, Nov 16, 2011	5.00	5.12	5.00	5.10
4012	NASDAQ	ESCA	Tue, Nov 15, 2011	5.01	5.08	4.95	4.95
4011	NASDAQ	ESCA	Mon, Nov 14, 2011	5.12	5.27	5.02	5.17
4010	NASDAQ	ESCA	Fri, Nov 11, 2011	5.17	5.33	5.17	5.32
4009	NASDAQ	ESCA	Thu, Nov 10, 2011	5.50	5.50	5.11	5.13
4008	NASDAQ	ESCA	Wed, Nov 9, 2011	5.47	5.50	5.42	5.44
4007	NASDAQ	ESCA	Tue, Nov 8, 2011	5.45	5.50	5.31	5.50
4006	NASDAQ	ESCA	Mon, Nov 7, 2011	5.21	5.30	5.05	5.13
4005	NASDAQ	ESCA	Fri, Nov 4, 2011	5.03	5.21	5.03	5.21
4004	NASDAQ	ESCA	Thu, Nov 3, 2011	5.07	5.09	4.80	5.04
4003	NASDAQ	ESCA	Wed, Nov 2, 2011	5.24	5.24	5.00	5.13
4002	NASDAQ	ESCA	Tue, Nov 1, 2011	5.06	5.26	5.06	5.19
4001	NASDAQ	ESCA	Mon, Oct 31, 2011	5.59	5.60	5.32	5.39
4000	NASDAQ	ESCA	Fri, Oct 28, 2011	5.44	5.60	5.40	5.60
3999	NASDAQ	ESCA	Thu, Oct 27, 2011	5.25	5.44	5.25	5.44
3998	NASDAQ	ESCA	Wed, Oct 26, 2011	5.24	5.25	5.24	5.25
3997	NASDAQ	ESCA	Tue, Oct 25, 2011	5.19	5.24	5.19	5.21
3996	NASDAQ	ESCA	Mon, Oct 24, 2011	5.19	5.22	5.17	5.17
3995	NASDAQ	ESCA	Fri, Oct 21, 2011	5.20	5.20	5.19	5.19
3994	NASDAQ	ESCA	Thu, Oct 20, 2011	5.12	5.18	5.12	5.18
3993	NASDAQ	ESCA	Wed, Oct 19, 2011	5.15	5.15	5.12	5.12
3992	NASDAQ	ESCA	Tue, Oct 18, 2011	5.15	5.27	5.15	5.20
3991	NASDAQ	ESCA	Mon, Oct 17, 2011	5.08	5.15	5.05	5.15
3990	NASDAQ	ESCA	Fri, Oct 14, 2011	5.00	5.12	4.96	4.99
3989	NASDAQ	ESCA	Thu, Oct 13, 2011	5.00	5.00	4.93	4.98
3988	NASDAQ	ESCA	Wed, Oct 12, 2011	4.95	5.00	4.95	5.00
3987	NASDAQ	ESCA	Tue, Oct 11, 2011	4.95	5.07	4.86	4.93
3986	NASDAQ	ESCA	Mon, Oct 10, 2011	5.03	5.04	4.93	4.93
3985	NASDAQ	ESCA	Fri, Oct 7, 2011	5.06	5.06	4.83	4.83
3984	NASDAQ	ESCA	Thu, Oct 6, 2011	5.00	5.00	5.00	5.00
3983	NASDAQ	ESCA	Wed, Oct 5, 2011	4.99	5.02	4.99	5.00
3982	NASDAQ	ESCA	Tue, Oct 4, 2011	5.11	5.11	4.83	4.99
3981	NASDAQ	ESCA	Mon, Oct 3, 2011	4.99	5.13	4.99	5.03
3980	NASDAQ	ESCA	Fri, Sep 30, 2011	5.00	5.17	4.86	4.96
3979	NASDAQ	ESCA	Thu, Sep 29, 2011	5.21	5.21	4.86	4.99
3978	NASDAQ	ESCA	Wed, Sep 28, 2011	5.00	5.16	5.00	5.10
3977	NASDAQ	ESCA	Tue, Sep 27, 2011	4.97	5.20	4.90	5.05
3976	NASDAQ	ESCA	Mon, Sep 26, 2011	4.90	4.90	4.82	4.85
3975	NASDAQ	ESCA	Fri, Sep 23, 2011	4.82	4.90	4.80	4.80
3974	NASDAQ	ESCA	Thu, Sep 22, 2011	4.70	4.99	4.70	4.70
3973	NASDAQ	ESCA	Wed, Sep 21, 2011	4.87	5.00	4.81	5.00
3972	NASDAQ	ESCA	Tue, Sep 20, 2011	4.86	4.88	4.79	4.80
3971	NASDAQ	ESCA	Mon, Sep 19, 2011	4.88	4.88	4.70	4.79
3970	NASDAQ	ESCA	Fri, Sep 16, 2011	5.00	5.00	4.76	4.86
3969	NASDAQ	ESCA	Thu, Sep 15, 2011	4.90	5.00	4.78	5.00
3968	NASDAQ	ESCA	Wed, Sep 14, 2011	4.84	4.99	4.84	4.94
3967	NASDAQ	ESCA	Tue, Sep 13, 2011	4.94	4.94	4.68	4.81
3966	NASDAQ	ESCA	Mon, Sep 12, 2011	4.87	4.99	4.86	4.86
3965	NASDAQ	ESCA	Fri, Sep 9, 2011	5.16	5.16	4.90	5.00
3964	NASDAQ	ESCA	Thu, Sep 8, 2011	5.03	5.16	5.03	5.10
3963	NASDAQ	ESCA	Wed, Sep 7, 2011	5.05	5.05	4.96	5.00
3962	NASDAQ	ESCA	Tue, Sep 6, 2011	5.00	5.10	4.88	4.93
3961	NASDAQ	ESCA	Fri, Sep 2, 2011	5.00	5.19	4.96	5.00
3960	NASDAQ	ESCA	Thu, Sep 1, 2011	5.00	5.19	4.96	4.97
3959	NASDAQ	ESCA	Wed, Aug 31, 2011	5.21	5.34	5.01	5.01
3958	NASDAQ	ESCA	Tue, Aug 30, 2011	5.34	5.42	5.30	5.30
3957	NASDAQ	ESCA	Mon, Aug 29, 2011	5.47	5.55	5.37	5.37
3956	NASDAQ	ESCA	Fri, Aug 26, 2011	5.55	5.55	5.40	5.40
3955	NASDAQ	ESCA	Thu, Aug 25, 2011	5.27	5.48	5.25	5.48
3954	NASDAQ	ESCA	Wed, Aug 24, 2011	5.42	5.45	5.24	5.24
3953	NASDAQ	ESCA	Tue, Aug 23, 2011	5.70	5.70	5.29	5.52
3952	NASDAQ	ESCA	Mon, Aug 22, 2011	6.00	6.22	5.68	6.00
3951	NASDAQ	ESCA	Fri, Aug 19, 2011	5.68	5.69	5.18	5.68
3950	NASDAQ	ESCA	Thu, Aug 18, 2011	5.34	5.34	4.92	5.30
3949	NASDAQ	ESCA	Wed, Aug 17, 2011	4.76	5.42	4.76	5.26
3948	NASDAQ	ESCA	Tue, Aug 16, 2011	4.62	4.73	4.60	4.68
3947	NASDAQ	ESCA	Mon, Aug 15, 2011	4.50	4.68	4.46	4.58
3946	NASDAQ	ESCA	Fri, Aug 12, 2011	4.52	4.57	4.36	4.45
3945	NASDAQ	ESCA	Thu, Aug 11, 2011	4.54	4.68	4.30	4.55
3944	NASDAQ	ESCA	Wed, Aug 10, 2011	4.88	4.91	4.36	4.54
3943	NASDAQ	ESCA	Tue, Aug 9, 2011	5.06	5.29	4.51	4.73
3942	NASDAQ	ESCA	Mon, Aug 8, 2011	5.00	5.34	5.00	5.07
3941	NASDAQ	ESCA	Fri, Aug 5, 2011	5.72	5.83	5.20	5.56
3940	NASDAQ	ESCA	Thu, Aug 4, 2011	5.77	5.88	5.65	5.72
3939	NASDAQ	ESCA	Wed, Aug 3, 2011	5.69	5.94	5.65	5.76
3938	NASDAQ	ESCA	Tue, Aug 2, 2011	5.75	5.85	5.74	5.85
3937	NASDAQ	ESCA	Mon, Aug 1, 2011	5.86	5.93	5.74	5.86
3936	NASDAQ	ESCA	Fri, Jul 29, 2011	5.83	5.89	5.83	5.84
3935	NASDAQ	ESCA	Thu, Jul 28, 2011	5.73	5.80	5.70	5.77
3934	NASDAQ	ESCA	Wed, Jul 27, 2011	5.68	5.82	5.68	5.82
3933	NASDAQ	ESCA	Tue, Jul 26, 2011	5.82	5.83	5.81	5.82
3932	NASDAQ	ESCA	Mon, Jul 25, 2011	5.88	5.88	5.84	5.85
3931	NASDAQ	ESCA	Fri, Jul 22, 2011	5.84	5.90	5.68	5.89
3930	NASDAQ	ESCA	Thu, Jul 21, 2011	5.74	5.93	5.74	5.87
3929	NASDAQ	ESCA	Wed, Jul 20, 2011	5.76	5.81	5.76	5.77
3928	NASDAQ	ESCA	Tue, Jul 19, 2011	5.89	5.94	5.71	5.71
3927	NASDAQ	ESCA	Mon, Jul 18, 2011	5.92	5.94	5.70	5.90
3926	NASDAQ	ESCA	Fri, Jul 15, 2011	5.82	5.94	5.78	5.94
3925	NASDAQ	ESCA	Thu, Jul 14, 2011	5.94	5.98	5.78	5.87
3924	NASDAQ	ESCA	Wed, Jul 13, 2011	5.88	5.97	5.88	5.96
3923	NASDAQ	ESCA	Tue, Jul 12, 2011	5.87	5.94	5.83	5.88
3922	NASDAQ	ESCA	Mon, Jul 11, 2011	5.85	5.87	5.83	5.87
3921	NASDAQ	ESCA	Fri, Jul 8, 2011	5.95	5.95	5.88	5.93
3920	NASDAQ	ESCA	Thu, Jul 7, 2011	5.92	5.98	5.85	5.97
3919	NASDAQ	ESCA	Wed, Jul 6, 2011	5.88	5.97	5.75	5.92
3918	NASDAQ	ESCA	Tue, Jul 5, 2011	5.97	5.97	5.88	5.88
3917	NASDAQ	ESCA	Fri, Jul 1, 2011	6.02	6.02	5.97	5.97
3916	NASDAQ	ESCA	Thu, Jun 30, 2011	5.99	6.04	5.99	6.04
3915	NASDAQ	ESCA	Wed, Jun 29, 2011	6.02	6.02	6.00	6.02
3914	NASDAQ	ESCA	Tue, Jun 28, 2011	6.08	6.10	5.94	5.96
3913	NASDAQ	ESCA	Mon, Jun 27, 2011	6.03	6.15	5.83	6.09
3912	NASDAQ	ESCA	Fri, Jun 24, 2011	5.85	6.06	5.85	6.06
3911	NASDAQ	ESCA	Thu, Jun 23, 2011	5.92	6.07	5.76	6.00
3910	NASDAQ	ESCA	Wed, Jun 22, 2011	5.73	5.96	5.73	5.95
3909	NASDAQ	ESCA	Tue, Jun 21, 2011	5.96	5.98	5.80	5.94
3908	NASDAQ	ESCA	Mon, Jun 20, 2011	5.85	5.97	5.80	5.97
3907	NASDAQ	ESCA	Fri, Jun 17, 2011	5.97	5.97	5.86	5.97
3906	NASDAQ	ESCA	Thu, Jun 16, 2011	5.93	6.12	5.93	5.96
3905	NASDAQ	ESCA	Wed, Jun 15, 2011	5.90	6.16	5.90	5.94
3904	NASDAQ	ESCA	Tue, Jun 14, 2011	5.90	6.00	5.78	5.88
3903	NASDAQ	ESCA	Mon, Jun 13, 2011	6.39	6.39	5.89	5.91
3902	NASDAQ	ESCA	Fri, Jun 10, 2011	5.85	6.43	5.85	6.43
3901	NASDAQ	ESCA	Thu, Jun 9, 2011	5.80	5.90	5.78	5.90
3900	NASDAQ	ESCA	Wed, Jun 8, 2011	5.76	5.80	5.75	5.80
3899	NASDAQ	ESCA	Tue, Jun 7, 2011	5.75	5.76	5.59	5.76
3898	NASDAQ	ESCA	Mon, Jun 6, 2011	5.73	5.86	5.73	5.75
3897	NASDAQ	ESCA	Fri, Jun 3, 2011	5.75	5.86	5.67	5.75
3896	NASDAQ	ESCA	Thu, Jun 2, 2011	5.87	5.87	5.75	5.75
3895	NASDAQ	ESCA	Wed, Jun 1, 2011	5.71	5.90	5.71	5.90
3894	NASDAQ	ESCA	Tue, May 31, 2011	5.62	5.81	5.61	5.75
3893	NASDAQ	ESCA	Fri, May 27, 2011	5.80	5.87	5.79	5.87
3892	NASDAQ	ESCA	Thu, May 26, 2011	5.77	5.85	5.77	5.85
3891	NASDAQ	ESCA	Wed, May 25, 2011	5.83	5.83	5.75	5.77
3890	NASDAQ	ESCA	Tue, May 24, 2011	5.78	5.81	5.75	5.81
3889	NASDAQ	ESCA	Mon, May 23, 2011	5.70	5.75	5.41	5.75
3888	NASDAQ	ESCA	Fri, May 20, 2011	5.76	5.91	5.76	5.76
3887	NASDAQ	ESCA	Thu, May 19, 2011	5.79	5.94	5.79	5.86
3886	NASDAQ	ESCA	Wed, May 18, 2011	5.99	5.96	5.84	5.86
3885	NASDAQ	ESCA	Tue, May 17, 2011	5.95	6.04	5.95	5.98
3884	NASDAQ	ESCA	Mon, May 16, 2011	6.08	6.10	5.98	5.98
3883	NASDAQ	ESCA	Fri, May 13, 2011	5.83	6.33	5.57	6.08
3882	NASDAQ	ESCA	Thu, May 12, 2011	5.98	6.15	5.78	6.02
3881	NASDAQ	ESCA	Wed, May 11, 2011	5.78	6.08	5.77	6.01
3880	NASDAQ	ESCA	Tue, May 10, 2011	5.80	5.80	5.69	5.78
3879	NASDAQ	ESCA	Mon, May 9, 2011	5.69	5.80	5.69	5.79
3878	NASDAQ	ESCA	Fri, May 6, 2011	5.57	5.67	5.57	5.66
3877	NASDAQ	ESCA	Thu, May 5, 2011	5.57	5.61	5.51	5.57
3876	NASDAQ	ESCA	Wed, May 4, 2011	5.56	5.60	5.50	5.55
3875	NASDAQ	ESCA	Tue, May 3, 2011	5.60	5.60	5.51	5.51
3874	NASDAQ	ESCA	Mon, May 2, 2011	5.47	5.59	5.40	5.59
3873	NASDAQ	ESCA	Fri, Apr 29, 2011	5.57	5.58	5.46	5.47
3872	NASDAQ	ESCA	Thu, Apr 28, 2011	5.49	5.57	5.49	5.52
3871	NASDAQ	ESCA	Wed, Apr 27, 2011	5.50	5.52	5.43	5.43
3870	NASDAQ	ESCA	Tue, Apr 26, 2011	5.46	5.56	5.40	5.40
3869	NASDAQ	ESCA	Mon, Apr 25, 2011	5.51	5.57	5.50	5.53
3868	NASDAQ	ESCA	Thu, Apr 21, 2011	5.52	5.68	5.50	5.51
3867	NASDAQ	ESCA	Wed, Apr 20, 2011	5.25	5.62	5.24	5.49
3866	NASDAQ	ESCA	Tue, Apr 19, 2011	5.25	5.25	5.24	5.25
3865	NASDAQ	ESCA	Mon, Apr 18, 2011	5.17	5.29	5.10	5.22
3864	NASDAQ	ESCA	Fri, Apr 15, 2011	5.00	5.18	5.00	5.10
3863	NASDAQ	ESCA	Thu, Apr 14, 2011	5.03	5.11	5.00	5.01
3862	NASDAQ	ESCA	Wed, Apr 13, 2011	5.28	5.28	5.00	5.11
3861	NASDAQ	ESCA	Tue, Apr 12, 2011	5.56	5.56	5.16	5.20
3860	NASDAQ	ESCA	Mon, Apr 11, 2011	5.27	5.36	5.23	5.23
3859	NASDAQ	ESCA	Fri, Apr 8, 2011	5.36	5.40	5.35	5.36
3858	NASDAQ	ESCA	Thu, Apr 7, 2011	5.23	5.37	5.23	5.36
3857	NASDAQ	ESCA	Wed, Apr 6, 2011	5.50	5.54	5.21	5.23
3856	NASDAQ	ESCA	Tue, Apr 5, 2011	5.73	5.73	5.40	5.54
3855	NASDAQ	ESCA	Mon, Apr 4, 2011	5.68	5.78	5.63	5.68
3854	NASDAQ	ESCA	Fri, Apr 1, 2011	5.59	5.63	5.54	5.55
3853	NASDAQ	ESCA	Thu, Mar 31, 2011	5.65	5.65	5.50	5.55
3852	NASDAQ	ESCA	Wed, Mar 30, 2011	5.79	5.79	5.60	5.65
3851	NASDAQ	ESCA	Tue, Mar 29, 2011	5.65	5.79	5.65	5.77
3850	NASDAQ	ESCA	Mon, Mar 28, 2011	5.56	5.56	5.53	5.54
3849	NASDAQ	ESCA	Fri, Mar 25, 2011	5.78	5.78	5.57	5.71
3848	NASDAQ	ESCA	Thu, Mar 24, 2011	5.83	5.85	5.73	5.85
3847	NASDAQ	ESCA	Wed, Mar 23, 2011	5.72	5.83	5.72	5.83
3846	NASDAQ	ESCA	Tue, Mar 22, 2011	5.83	5.83	5.51	5.65
3845	NASDAQ	ESCA	Mon, Mar 21, 2011	5.62	5.94	5.62	5.85
3844	NASDAQ	ESCA	Fri, Mar 18, 2011	5.51	5.72	5.44	5.44
3843	NASDAQ	ESCA	Thu, Mar 17, 2011	5.61	5.65	5.52	5.52
3842	NASDAQ	ESCA	Wed, Mar 16, 2011	5.68	5.68	5.55	5.56
3841	NASDAQ	ESCA	Tue, Mar 15, 2011	5.68	5.75	5.50	5.75
3840	NASDAQ	ESCA	Mon, Mar 14, 2011	5.78	5.80	5.67	5.80
3839	NASDAQ	ESCA	Fri, Mar 11, 2011	5.88	5.88	5.65	5.80
3838	NASDAQ	ESCA	Thu, Mar 10, 2011	6.00	6.00	5.88	5.88
3837	NASDAQ	ESCA	Wed, Mar 9, 2011	5.92	6.00	5.91	6.00
3836	NASDAQ	ESCA	Tue, Mar 8, 2011	5.98	6.13	5.75	6.00
3835	NASDAQ	ESCA	Mon, Mar 7, 2011	6.08	6.19	5.67	5.89
3834	NASDAQ	ESCA	Fri, Mar 4, 2011	6.22	6.22	6.15	6.15
3833	NASDAQ	ESCA	Thu, Mar 3, 2011	6.15	6.21	6.14	6.15
3832	NASDAQ	ESCA	Wed, Mar 2, 2011	6.03	6.15	6.03	6.14
3831	NASDAQ	ESCA	Tue, Mar 1, 2011	6.09	6.19	5.93	6.07
3830	NASDAQ	ESCA	Mon, Feb 28, 2011	5.44	6.24	5.44	6.10
3829	NASDAQ	ESCA	Fri, Feb 25, 2011	5.49	5.53	5.44	5.50
3828	NASDAQ	ESCA	Thu, Feb 24, 2011	5.60	5.60	5.47	5.59
3827	NASDAQ	ESCA	Wed, Feb 23, 2011	5.71	5.72	5.60	5.60
3826	NASDAQ	ESCA	Tue, Feb 22, 2011	5.61	5.75	5.61	5.72
3825	NASDAQ	ESCA	Fri, Feb 18, 2011	5.65	5.75	5.61	5.61
3824	NASDAQ	ESCA	Thu, Feb 17, 2011	5.71	5.72	5.66	5.66
3823	NASDAQ	ESCA	Wed, Feb 16, 2011	5.78	5.81	5.71	5.80
3822	NASDAQ	ESCA	Tue, Feb 15, 2011	5.95	5.97	5.75	5.83
3821	NASDAQ	ESCA	Mon, Feb 14, 2011	5.85	5.97	5.85	5.97
3820	NASDAQ	ESCA	Fri, Feb 11, 2011	5.76	5.86	5.76	5.86
3819	NASDAQ	ESCA	Thu, Feb 10, 2011	5.75	5.75	5.75	5.75
3818	NASDAQ	ESCA	Wed, Feb 9, 2011	5.76	5.77	5.75	5.75
3817	NASDAQ	ESCA	Tue, Feb 8, 2011	5.75	5.81	5.75	5.78
3816	NASDAQ	ESCA	Mon, Feb 7, 2011	5.70	5.80	5.65	5.68
3815	NASDAQ	ESCA	Fri, Feb 4, 2011	5.91	5.91	5.65	5.81
3814	NASDAQ	ESCA	Thu, Feb 3, 2011	6.28	6.30	5.79	5.98
3813	NASDAQ	ESCA	Wed, Feb 2, 2011	6.29	6.29	6.27	6.29
3812	NASDAQ	ESCA	Tue, Feb 1, 2011	6.28	6.45	6.20	6.34
3811	NASDAQ	ESCA	Mon, Jan 31, 2011	5.95	6.38	5.67	6.19
3810	NASDAQ	ESCA	Fri, Jan 28, 2011	6.19	6.23	5.94	5.96
3809	NASDAQ	ESCA	Thu, Jan 27, 2011	6.16	6.44	5.94	6.34
3808	NASDAQ	ESCA	Wed, Jan 26, 2011	5.60	6.46	5.60	6.01
3807	NASDAQ	ESCA	Tue, Jan 25, 2011	5.82	5.92	5.65	5.73
3806	NASDAQ	ESCA	Mon, Jan 24, 2011	5.67	6.10	5.57	5.90
3805	NASDAQ	ESCA	Fri, Jan 21, 2011	5.33	5.51	5.33	5.36
3804	NASDAQ	ESCA	Thu, Jan 20, 2011	5.71	5.71	5.33	5.40
3803	NASDAQ	ESCA	Wed, Jan 19, 2011	5.72	5.74	5.30	5.32
3802	NASDAQ	ESCA	Tue, Jan 18, 2011	6.85	6.85	6.09	6.23
3801	NASDAQ	ESCA	Fri, Jan 14, 2011	6.85	6.85	6.77	6.77
3800	NASDAQ	ESCA	Thu, Jan 13, 2011	6.86	6.93	6.77	6.85
3799	NASDAQ	ESCA	Wed, Jan 12, 2011	7.03	7.03	6.95	6.95
3798	NASDAQ	ESCA	Tue, Jan 11, 2011	6.68	7.10	6.63	7.03
3797	NASDAQ	ESCA	Mon, Jan 10, 2011	6.59	6.84	6.58	6.69
3796	NASDAQ	ESCA	Fri, Jan 7, 2011	6.63	6.65	6.49	6.50
3795	NASDAQ	ESCA	Thu, Jan 6, 2011	6.68	6.72	6.51	6.60
3794	NASDAQ	ESCA	Wed, Jan 5, 2011	6.51	6.52	6.45	6.51
3793	NASDAQ	ESCA	Tue, Jan 4, 2011	6.57	6.57	6.40	6.43
3792	NASDAQ	ESCA	Mon, Jan 3, 2011	6.38	6.58	6.33	6.50
3791	NASDAQ	ESCA	Fri, Dec 31, 2010	6.19	6.38	6.10	6.38
3790	NASDAQ	ESCA	Thu, Dec 30, 2010	6.09	6.32	6.05	6.32
3789	NASDAQ	ESCA	Wed, Dec 29, 2010	6.10	6.10	6.05	6.06
3788	NASDAQ	ESCA	Tue, Dec 28, 2010	6.17	6.21	6.05	6.05
3787	NASDAQ	ESCA	Mon, Dec 27, 2010	6.24	6.24	6.06	6.12
3786	NASDAQ	ESCA	Thu, Dec 23, 2010	6.16	6.16	6.06	6.10
3785	NASDAQ	ESCA	Wed, Dec 22, 2010	6.29	6.29	6.10	6.10
3784	NASDAQ	ESCA	Tue, Dec 21, 2010	6.21	6.25	6.00	6.25
3783	NASDAQ	ESCA	Mon, Dec 20, 2010	6.22	6.39	6.05	6.11
3782	NASDAQ	ESCA	Fri, Dec 17, 2010	6.28	6.28	6.14	6.22
3781	NASDAQ	ESCA	Thu, Dec 16, 2010	6.14	6.38	6.14	6.30
3780	NASDAQ	ESCA	Wed, Dec 15, 2010	6.15	6.15	6.04	6.05
3779	NASDAQ	ESCA	Tue, Dec 14, 2010	6.20	6.20	5.90	6.15
3778	NASDAQ	ESCA	Mon, Dec 13, 2010	6.14	6.28	5.50	6.19
3777	NASDAQ	ESCA	Fri, Dec 10, 2010	6.34	6.41	6.10	6.23
3776	NASDAQ	ESCA	Thu, Dec 9, 2010	5.89	6.65	5.80	6.29
3775	NASDAQ	ESCA	Wed, Dec 8, 2010	5.68	5.79	5.50	5.78
3774	NASDAQ	ESCA	Tue, Dec 7, 2010	5.50	5.70	5.50	5.60
3773	NASDAQ	ESCA	Mon, Dec 6, 2010	5.25	5.49	5.25	5.43
3772	NASDAQ	ESCA	Fri, Dec 3, 2010	5.22	5.35	5.02	5.25
3771	NASDAQ	ESCA	Thu, Dec 2, 2010	5.24	5.24	5.17	5.24
3770	NASDAQ	ESCA	Wed, Dec 1, 2010	5.23	5.24	5.17	5.17
3769	NASDAQ	ESCA	Tue, Nov 30, 2010	5.32	5.35	5.11	5.19
3768	NASDAQ	ESCA	Mon, Nov 29, 2010	5.34	5.34	5.32	5.32
3767	NASDAQ	ESCA	Fri, Nov 26, 2010	5.30	5.34	5.30	5.34
3766	NASDAQ	ESCA	Wed, Nov 24, 2010	5.39	5.40	5.30	5.30
3765	NASDAQ	ESCA	Tue, Nov 23, 2010	5.39	5.39	5.28	5.39
3764	NASDAQ	ESCA	Mon, Nov 22, 2010	5.12	5.36	5.12	5.35
3763	NASDAQ	ESCA	Fri, Nov 19, 2010	5.15	5.19	5.10	5.15
3762	NASDAQ	ESCA	Thu, Nov 18, 2010	5.09	5.19	5.09	5.14
3761	NASDAQ	ESCA	Wed, Nov 17, 2010	5.39	5.39	5.10	5.10
3760	NASDAQ	ESCA	Tue, Nov 16, 2010	5.09	5.39	5.01	5.36
3759	NASDAQ	ESCA	Mon, Nov 15, 2010	4.98	5.10	4.90	5.08
3758	NASDAQ	ESCA	Fri, Nov 12, 2010	4.79	4.90	4.79	4.90
3757	NASDAQ	ESCA	Thu, Nov 11, 2010	4.86	4.86	4.77	4.77
3756	NASDAQ	ESCA	Wed, Nov 10, 2010	4.58	4.97	4.55	4.90
3755	NASDAQ	ESCA	Tue, Nov 9, 2010	4.68	4.99	4.52	4.52
3754	NASDAQ	ESCA	Mon, Nov 8, 2010	4.85	4.87	4.56	4.70
3753	NASDAQ	ESCA	Thu, Nov 4, 2010	4.80	4.89	4.55	4.89
3752	NASDAQ	ESCA	Wed, Nov 3, 2010	4.72	4.92	4.72	4.86
3751	NASDAQ	ESCA	Tue, Nov 2, 2010	4.83	5.00	4.83	4.85
3750	NASDAQ	ESCA	Mon, Nov 1, 2010	4.50	4.91	4.50	4.81
3749	NASDAQ	ESCA	Fri, Oct 29, 2010	4.50	4.51	4.50	4.50
3748	NASDAQ	ESCA	Thu, Oct 28, 2010	4.47	4.55	4.29	4.48
3747	NASDAQ	ESCA	Wed, Oct 27, 2010	4.37	4.58	4.35	4.50
3746	NASDAQ	ESCA	Tue, Oct 26, 2010	4.28	4.37	4.28	4.37
3745	NASDAQ	ESCA	Mon, Oct 25, 2010	4.44	4.44	4.27	4.28
3744	NASDAQ	ESCA	Fri, Oct 22, 2010	4.47	4.47	4.40	4.44
3743	NASDAQ	ESCA	Thu, Oct 21, 2010	4.31	4.46	4.31	4.45
3742	NASDAQ	ESCA	Wed, Oct 20, 2010	4.31	4.50	4.31	4.47
3741	NASDAQ	ESCA	Tue, Oct 19, 2010	4.66	4.66	4.31	4.31
3740	NASDAQ	ESCA	Mon, Oct 18, 2010	4.49	4.69	4.46	4.59
3739	NASDAQ	ESCA	Fri, Oct 15, 2010	4.58	4.60	4.28	4.29
3738	NASDAQ	ESCA	Thu, Oct 14, 2010	4.69	4.69	4.52	4.53
3737	NASDAQ	ESCA	Wed, Oct 13, 2010	4.65	4.75	4.65	4.66
3736	NASDAQ	ESCA	Tue, Oct 12, 2010	4.64	4.69	4.58	4.63
3735	NASDAQ	ESCA	Mon, Oct 11, 2010	4.63	4.70	4.53	4.58
3734	NASDAQ	ESCA	Fri, Oct 8, 2010	4.53	4.68	4.53	4.61
3733	NASDAQ	ESCA	Thu, Oct 7, 2010	4.55	4.74	4.53	4.59
3732	NASDAQ	ESCA	Wed, Oct 6, 2010	4.54	4.76	4.54	4.59
3731	NASDAQ	ESCA	Tue, Oct 5, 2010	4.70	4.75	4.60	4.60
3730	NASDAQ	ESCA	Mon, Oct 4, 2010	4.70	4.87	4.60	4.65
3729	NASDAQ	ESCA	Fri, Oct 1, 2010	4.82	4.82	4.66	4.67
3728	NASDAQ	ESCA	Thu, Sep 30, 2010	4.88	4.93	4.76	4.81
3727	NASDAQ	ESCA	Wed, Sep 29, 2010	4.92	4.92	4.87	4.87
3726	NASDAQ	ESCA	Tue, Sep 28, 2010	5.03	5.05	4.75	4.91
3725	NASDAQ	ESCA	Mon, Sep 27, 2010	4.97	5.06	4.73	4.95
3724	NASDAQ	ESCA	Fri, Sep 24, 2010	5.10	5.23	4.85	5.08
3723	NASDAQ	ESCA	Thu, Sep 23, 2010	5.01	5.19	4.67	5.10
3722	NASDAQ	ESCA	Wed, Sep 22, 2010	5.21	5.22	5.00	5.01
3721	NASDAQ	ESCA	Tue, Sep 21, 2010	5.47	5.56	5.26	5.48
3720	NASDAQ	ESCA	Mon, Sep 20, 2010	5.50	5.80	5.13	5.41
3719	NASDAQ	ESCA	Fri, Sep 17, 2010	5.38	5.60	5.23	5.60
3718	NASDAQ	ESCA	Thu, Sep 16, 2010	5.41	5.60	5.11	5.47
3717	NASDAQ	ESCA	Wed, Sep 15, 2010	5.24	5.48	5.23	5.48
3716	NASDAQ	ESCA	Tue, Sep 14, 2010	5.09	5.39	4.80	5.39
3715	NASDAQ	ESCA	Mon, Sep 13, 2010	5.00	5.24	4.51	5.09
3714	NASDAQ	ESCA	Fri, Sep 10, 2010	4.98	4.98	4.77	4.88
3713	NASDAQ	ESCA	Thu, Sep 9, 2010	4.81	5.00	4.74	4.89
3712	NASDAQ	ESCA	Wed, Sep 8, 2010	4.84	4.90	4.67	4.82
3711	NASDAQ	ESCA	Tue, Sep 7, 2010	4.87	4.88	4.51	4.60
3710	NASDAQ	ESCA	Fri, Sep 3, 2010	4.90	4.90	4.85	4.85
3709	NASDAQ	ESCA	Wed, Sep 1, 2010	4.59	4.91	4.59	4.82
3708	NASDAQ	ESCA	Tue, Aug 31, 2010	4.90	4.91	4.69	4.90
3707	NASDAQ	ESCA	Mon, Aug 30, 2010	4.99	4.99	4.97	4.97
3706	NASDAQ	ESCA	Fri, Aug 27, 2010	4.90	4.98	4.90	4.92
3705	NASDAQ	ESCA	Thu, Aug 26, 2010	5.09	5.09	4.90	4.90
3704	NASDAQ	ESCA	Wed, Aug 25, 2010	5.11	5.11	4.87	4.87
3703	NASDAQ	ESCA	Tue, Aug 24, 2010	4.60	5.31	4.44	5.22
3702	NASDAQ	ESCA	Mon, Aug 23, 2010	5.05	5.19	4.77	4.88
3701	NASDAQ	ESCA	Fri, Aug 20, 2010	5.16	5.16	5.00	5.05
3700	NASDAQ	ESCA	Thu, Aug 19, 2010	5.34	5.34	5.16	5.17
3699	NASDAQ	ESCA	Wed, Aug 18, 2010	5.45	5.50	5.40	5.43
3698	NASDAQ	ESCA	Tue, Aug 17, 2010	5.60	5.60	5.44	5.44
3697	NASDAQ	ESCA	Mon, Aug 16, 2010	5.59	5.61	5.45	5.51
3696	NASDAQ	ESCA	Fri, Aug 13, 2010	5.46	5.50	5.41	5.50
3695	NASDAQ	ESCA	Thu, Aug 12, 2010	5.30	5.50	5.16	5.50
3694	NASDAQ	ESCA	Wed, Aug 11, 2010	5.28	5.35	5.19	5.35
3693	NASDAQ	ESCA	Tue, Aug 10, 2010	5.11	5.40	5.08	5.37
3692	NASDAQ	ESCA	Mon, Aug 9, 2010	5.20	5.47	5.08	5.47
3691	NASDAQ	ESCA	Fri, Aug 6, 2010	4.95	5.10	4.90	5.10
3690	NASDAQ	ESCA	Thu, Aug 5, 2010	5.01	5.01	4.87	4.95
3689	NASDAQ	ESCA	Wed, Aug 4, 2010	4.89	4.95	4.84	4.94
3688	NASDAQ	ESCA	Mon, Aug 2, 2010	4.90	5.04	4.68	4.82
3687	NASDAQ	ESCA	Fri, Jul 30, 2010	4.56	5.10	4.55	4.82
3686	NASDAQ	ESCA	Thu, Jul 29, 2010	4.61	4.80	4.60	4.80
3685	NASDAQ	ESCA	Wed, Jul 28, 2010	4.56	4.72	4.56	4.65
3684	NASDAQ	ESCA	Tue, Jul 27, 2010	4.80	4.85	4.60	4.85
3683	NASDAQ	ESCA	Mon, Jul 26, 2010	4.57	4.92	4.56	4.74
3682	NASDAQ	ESCA	Fri, Jul 23, 2010	4.68	4.68	4.63	4.65
3681	NASDAQ	ESCA	Thu, Jul 22, 2010	4.61	4.81	4.61	4.64
3680	NASDAQ	ESCA	Wed, Jul 21, 2010	4.61	4.78	4.60	4.60
3679	NASDAQ	ESCA	Tue, Jul 20, 2010	4.19	4.90	4.14	4.87
3678	NASDAQ	ESCA	Mon, Jul 19, 2010	4.54	4.60	4.20	4.31
3677	NASDAQ	ESCA	Fri, Jul 16, 2010	4.78	4.78	4.60	4.61
3676	NASDAQ	ESCA	Thu, Jul 15, 2010	5.00	5.00	4.68	4.90
3675	NASDAQ	ESCA	Wed, Jul 14, 2010	5.00	5.00	4.86	5.00
3674	NASDAQ	ESCA	Tue, Jul 13, 2010	4.89	5.00	4.66	5.00
3673	NASDAQ	ESCA	Mon, Jul 12, 2010	4.58	4.89	4.58	4.88
3672	NASDAQ	ESCA	Fri, Jul 9, 2010	4.75	4.75	4.64	4.72
3671	NASDAQ	ESCA	Thu, Jul 8, 2010	4.64	4.75	4.60	4.75
3670	NASDAQ	ESCA	Wed, Jul 7, 2010	4.53	4.79	4.52	4.66
3669	NASDAQ	ESCA	Tue, Jul 6, 2010	4.88	4.89	4.50	4.63
3668	NASDAQ	ESCA	Fri, Jul 2, 2010	4.85	4.87	4.70	4.78
3667	NASDAQ	ESCA	Thu, Jul 1, 2010	4.94	4.94	4.55	4.93
3666	NASDAQ	ESCA	Wed, Jun 30, 2010	4.78	4.91	4.76	4.91
3665	NASDAQ	ESCA	Tue, Jun 29, 2010	4.36	4.85	4.32	4.72
3664	NASDAQ	ESCA	Mon, Jun 28, 2010	4.76	4.92	4.27	4.57
3663	NASDAQ	ESCA	Fri, Jun 25, 2010	5.00	5.03	4.90	4.91
3662	NASDAQ	ESCA	Thu, Jun 24, 2010	4.98	5.00	4.96	5.00
3661	NASDAQ	ESCA	Wed, Jun 23, 2010	4.91	5.00	4.91	4.99
3660	NASDAQ	ESCA	Tue, Jun 22, 2010	5.10	5.52	4.87	4.96
3659	NASDAQ	ESCA	Mon, Jun 21, 2010	4.96	5.00	4.88	5.00
3658	NASDAQ	ESCA	Fri, Jun 18, 2010	4.95	4.95	4.78	4.85
3657	NASDAQ	ESCA	Thu, Jun 17, 2010	4.70	4.80	4.65	4.79
3656	NASDAQ	ESCA	Wed, Jun 16, 2010	4.59	4.70	4.50	4.62
3655	NASDAQ	ESCA	Tue, Jun 15, 2010	4.70	4.83	4.39	4.53
3654	NASDAQ	ESCA	Mon, Jun 14, 2010	4.82	4.82	4.43	4.69
3653	NASDAQ	ESCA	Fri, Jun 11, 2010	4.70	4.80	4.48	4.55
3652	NASDAQ	ESCA	Thu, Jun 10, 2010	4.32	4.89	4.18	4.89
3651	NASDAQ	ESCA	Wed, Jun 9, 2010	4.73	4.73	4.25	4.32
3650	NASDAQ	ESCA	Tue, Jun 8, 2010	4.35	4.78	4.21	4.65
3649	NASDAQ	ESCA	Mon, Jun 7, 2010	4.96	4.96	4.25	4.40
3648	NASDAQ	ESCA	Fri, Jun 4, 2010	4.93	4.99	4.75	4.95
3647	NASDAQ	ESCA	Thu, Jun 3, 2010	5.00	5.02	4.98	4.98
3646	NASDAQ	ESCA	Wed, Jun 2, 2010	5.00	5.00	4.95	5.00
3645	NASDAQ	ESCA	Tue, Jun 1, 2010	4.89	5.00	4.89	5.00
3644	NASDAQ	ESCA	Fri, May 28, 2010	4.71	4.85	4.59	4.80
3643	NASDAQ	ESCA	Thu, May 27, 2010	4.49	4.70	4.49	4.66
3642	NASDAQ	ESCA	Wed, May 26, 2010	4.40	4.52	4.39	4.46
3641	NASDAQ	ESCA	Tue, May 25, 2010	4.55	4.55	4.30	4.39
3640	NASDAQ	ESCA	Mon, May 24, 2010	4.34	4.61	4.24	4.48
3639	NASDAQ	ESCA	Fri, May 21, 2010	4.57	4.70	4.16	4.21
3638	NASDAQ	ESCA	Thu, May 20, 2010	4.75	4.80	4.25	4.54
3637	NASDAQ	ESCA	Wed, May 19, 2010	4.80	4.92	4.70	4.81
3636	NASDAQ	ESCA	Tue, May 18, 2010	4.94	4.94	4.55	4.80
3635	NASDAQ	ESCA	Mon, May 17, 2010	4.30	4.64	4.18	4.55
3634	NASDAQ	ESCA	Fri, May 14, 2010	4.20	4.20	3.82	4.11
3633	NASDAQ	ESCA	Thu, May 13, 2010	4.16	4.23	4.01	4.23
3632	NASDAQ	ESCA	Wed, May 12, 2010	4.10	4.15	3.98	4.10
3631	NASDAQ	ESCA	Tue, May 11, 2010	4.05	4.05	3.91	4.04
3630	NASDAQ	ESCA	Mon, May 10, 2010	3.80	4.45	3.80	3.98
3629	NASDAQ	ESCA	Fri, May 7, 2010	3.70	3.89	3.70	3.77
3628	NASDAQ	ESCA	Thu, May 6, 2010	3.75	4.15	3.65	3.96
3627	NASDAQ	ESCA	Wed, May 5, 2010	4.03	4.20	3.71	3.73
3626	NASDAQ	ESCA	Tue, May 4, 2010	4.02	4.22	3.99	4.13
3625	NASDAQ	ESCA	Mon, May 3, 2010	3.80	4.29	3.78	4.25
3624	NASDAQ	ESCA	Fri, Apr 30, 2010	3.75	3.95	3.75	3.85
3623	NASDAQ	ESCA	Thu, Apr 29, 2010	3.85	3.94	3.82	3.90
3622	NASDAQ	ESCA	Wed, Apr 28, 2010	4.35	4.40	3.65	3.85
3621	NASDAQ	ESCA	Tue, Apr 27, 2010	4.45	4.88	4.35	4.35
3620	NASDAQ	ESCA	Mon, Apr 26, 2010	4.43	4.78	4.40	4.45
3619	NASDAQ	ESCA	Fri, Apr 23, 2010	4.64	4.75	4.55	4.55
3618	NASDAQ	ESCA	Thu, Apr 22, 2010	4.74	4.80	4.52	4.65
3617	NASDAQ	ESCA	Wed, Apr 21, 2010	4.23	4.95	4.02	4.30
3616	NASDAQ	ESCA	Tue, Apr 20, 2010	3.98	4.21	3.98	4.14
3615	NASDAQ	ESCA	Mon, Apr 19, 2010	3.94	4.29	3.94	4.03
3614	NASDAQ	ESCA	Fri, Apr 16, 2010	3.83	4.23	3.75	4.16
3613	NASDAQ	ESCA	Thu, Apr 15, 2010	3.40	3.74	3.40	3.65
3612	NASDAQ	ESCA	Wed, Apr 14, 2010	3.40	3.40	3.28	3.38
3611	NASDAQ	ESCA	Tue, Apr 13, 2010	3.25	3.40	3.23	3.40
3610	NASDAQ	ESCA	Mon, Apr 12, 2010	3.00	3.22	2.99	3.19
3609	NASDAQ	ESCA	Fri, Apr 9, 2010	3.00	3.00	2.99	3.00
3608	NASDAQ	ESCA	Thu, Apr 8, 2010	2.92	2.99	2.85	2.99
3607	NASDAQ	ESCA	Wed, Apr 7, 2010	2.85	2.96	2.81	2.93
3606	NASDAQ	ESCA	Tue, Apr 6, 2010	2.80	2.85	2.80	2.85
3605	NASDAQ	ESCA	Mon, Apr 5, 2010	2.79	2.98	2.79	2.83
3604	NASDAQ	ESCA	Thu, Apr 1, 2010	2.69	2.69	2.63	2.63
3603	NASDAQ	ESCA	Wed, Mar 31, 2010	2.66	2.66	2.62	2.64
3602	NASDAQ	ESCA	Tue, Mar 30, 2010	2.61	2.62	2.61	2.62
3601	NASDAQ	ESCA	Mon, Mar 29, 2010	2.75	2.75	2.64	2.67
3600	NASDAQ	ESCA	Fri, Mar 26, 2010	2.76	2.77	2.68	2.69
3599	NASDAQ	ESCA	Thu, Mar 25, 2010	2.70	2.84	2.53	2.56
3598	NASDAQ	ESCA	Wed, Mar 24, 2010	2.72	2.85	2.51	2.61
3597	NASDAQ	ESCA	Tue, Mar 23, 2010	2.85	2.92	2.77	2.83
3596	NASDAQ	ESCA	Mon, Mar 22, 2010	2.55	2.89	2.46	2.89
3595	NASDAQ	ESCA	Fri, Mar 19, 2010	2.55	2.56	2.45	2.55
3594	NASDAQ	ESCA	Thu, Mar 18, 2010	2.65	2.67	2.55	2.55
3593	NASDAQ	ESCA	Wed, Mar 17, 2010	2.60	2.65	2.58	2.65
3592	NASDAQ	ESCA	Tue, Mar 16, 2010	2.47	2.60	2.44	2.60
3591	NASDAQ	ESCA	Mon, Mar 15, 2010	2.52	2.60	2.52	2.60
3590	NASDAQ	ESCA	Fri, Mar 12, 2010	2.59	2.59	2.43	2.56
3589	NASDAQ	ESCA	Thu, Mar 11, 2010	2.60	2.61	2.56	2.61
3588	NASDAQ	ESCA	Wed, Mar 10, 2010	2.59	2.60	2.57	2.60
3587	NASDAQ	ESCA	Tue, Mar 9, 2010	2.59	2.59	2.55	2.59
3586	NASDAQ	ESCA	Mon, Mar 8, 2010	2.58	2.69	2.56	2.68
3585	NASDAQ	ESCA	Fri, Mar 5, 2010	2.75	2.75	2.55	2.57
3584	NASDAQ	ESCA	Thu, Mar 4, 2010	2.57	2.57	2.45	2.54
3583	NASDAQ	ESCA	Wed, Mar 3, 2010	2.64	2.65	2.54	2.57
3582	NASDAQ	ESCA	Tue, Mar 2, 2010	2.63	2.68	2.61	2.68
3581	NASDAQ	ESCA	Mon, Mar 1, 2010	2.62	2.66	2.48	2.65
3580	NASDAQ	ESCA	Fri, Feb 26, 2010	2.61	2.70	2.55	2.56
3579	NASDAQ	ESCA	Thu, Feb 25, 2010	2.53	2.63	2.38	2.59
3578	NASDAQ	ESCA	Wed, Feb 24, 2010	2.68	2.72	2.36	2.42
3577	NASDAQ	ESCA	Tue, Feb 23, 2010	2.41	2.72	2.36	2.69
3576	NASDAQ	ESCA	Mon, Feb 22, 2010	2.50	2.51	2.36	2.44
3575	NASDAQ	ESCA	Fri, Feb 19, 2010	2.54	2.54	2.54	2.54
3574	NASDAQ	ESCA	Thu, Feb 18, 2010	2.57	2.57	2.57	2.57
3573	NASDAQ	ESCA	Wed, Feb 17, 2010	2.54	2.61	2.54	2.61
3572	NASDAQ	ESCA	Tue, Feb 16, 2010	2.49	2.61	2.42	2.54
3571	NASDAQ	ESCA	Fri, Feb 12, 2010	2.70	2.72	2.67	2.68
3570	NASDAQ	ESCA	Thu, Feb 11, 2010	2.40	2.74	2.40	2.70
3569	NASDAQ	ESCA	Wed, Feb 10, 2010	2.47	2.47	2.32	2.35
3568	NASDAQ	ESCA	Tue, Feb 9, 2010	2.64	2.64	2.60	2.60
3567	NASDAQ	ESCA	Mon, Feb 8, 2010	2.34	2.74	2.28	2.65
3566	NASDAQ	ESCA	Fri, Feb 5, 2010	2.50	2.50	2.44	2.50
3565	NASDAQ	ESCA	Thu, Feb 4, 2010	2.60	2.61	2.55	2.61
3564	NASDAQ	ESCA	Tue, Feb 2, 2010	2.69	2.69	2.69	2.69
3563	NASDAQ	ESCA	Mon, Feb 1, 2010	2.54	2.74	2.53	2.74
3562	NASDAQ	ESCA	Fri, Jan 29, 2010	2.50	2.53	2.43	2.43
3561	NASDAQ	ESCA	Thu, Jan 28, 2010	2.55	2.61	2.50	2.53
3560	NASDAQ	ESCA	Wed, Jan 27, 2010	2.72	2.72	2.60	2.66
3559	NASDAQ	ESCA	Tue, Jan 26, 2010	2.34	2.75	2.28	2.72
3558	NASDAQ	ESCA	Mon, Jan 25, 2010	2.33	2.43	2.25	2.36
3557	NASDAQ	ESCA	Fri, Jan 22, 2010	2.42	2.42	2.28	2.28
3556	NASDAQ	ESCA	Thu, Jan 21, 2010	2.32	2.41	2.31	2.31
3555	NASDAQ	ESCA	Wed, Jan 20, 2010	2.52	2.52	2.29	2.39
3554	NASDAQ	ESCA	Tue, Jan 19, 2010	2.55	2.74	2.52	2.52
3553	NASDAQ	ESCA	Fri, Jan 15, 2010	2.65	2.65	2.52	2.54
3552	NASDAQ	ESCA	Wed, Jan 13, 2010	2.55	2.64	2.54	2.62
3551	NASDAQ	ESCA	Tue, Jan 12, 2010	2.50	2.60	2.46	2.53
3550	NASDAQ	ESCA	Mon, Jan 11, 2010	2.54	2.62	2.54	2.60
3549	NASDAQ	ESCA	Fri, Jan 8, 2010	2.76	2.80	2.39	2.45
3548	NASDAQ	ESCA	Thu, Jan 7, 2010	2.35	2.79	2.35	2.65
3547	NASDAQ	ESCA	Wed, Jan 6, 2010	2.49	2.56	2.28	2.35
3546	NASDAQ	ESCA	Tue, Jan 5, 2010	2.70	3.00	2.42	2.42
3545	NASDAQ	ESCA	Mon, Jan 4, 2010	2.23	2.81	2.23	2.70
3544	NASDAQ	ESCA	Thu, Dec 31, 2009	2.41	2.48	2.30	2.48
3543	NASDAQ	ESCA	Wed, Dec 30, 2009	2.23	2.25	2.21	2.21
3542	NASDAQ	ESCA	Tue, Dec 29, 2009	2.30	2.35	2.22	2.29
3541	NASDAQ	ESCA	Mon, Dec 28, 2009	2.39	2.48	2.30	2.30
3540	NASDAQ	ESCA	Thu, Dec 24, 2009	2.30	2.89	2.06	2.32
3539	NASDAQ	ESCA	Wed, Dec 23, 2009	2.59	2.59	2.28	2.30
3538	NASDAQ	ESCA	Tue, Dec 22, 2009	2.33	2.89	2.13	2.46
3537	NASDAQ	ESCA	Mon, Dec 21, 2009	2.62	2.74	2.39	2.39
3536	NASDAQ	ESCA	Fri, Dec 18, 2009	2.60	2.75	2.57	2.62
3535	NASDAQ	ESCA	Thu, Dec 17, 2009	2.05	2.69	2.05	2.38
3534	NASDAQ	ESCA	Wed, Dec 16, 2009	2.21	2.21	2.02	2.13
3533	NASDAQ	ESCA	Tue, Dec 15, 2009	2.25	2.31	2.25	2.31
3532	NASDAQ	ESCA	Mon, Dec 14, 2009	2.34	2.34	2.27	2.29
3531	NASDAQ	ESCA	Fri, Dec 11, 2009	2.21	2.33	2.20	2.33
3530	NASDAQ	ESCA	Thu, Dec 10, 2009	2.14	2.33	1.96	2.30
3529	NASDAQ	ESCA	Wed, Dec 9, 2009	2.06	2.06	2.05	2.05
3528	NASDAQ	ESCA	Tue, Dec 8, 2009	2.11	2.12	2.07	2.08
3527	NASDAQ	ESCA	Mon, Dec 7, 2009	2.11	2.11	2.10	2.10
3526	NASDAQ	ESCA	Fri, Dec 4, 2009	2.11	2.11	2.11	2.11
3525	NASDAQ	ESCA	Wed, Dec 2, 2009	2.08	2.17	2.08	2.10
3524	NASDAQ	ESCA	Tue, Dec 1, 2009	2.32	2.32	2.15	2.16
3523	NASDAQ	ESCA	Wed, Nov 25, 2009	2.20	2.43	2.20	2.43
3522	NASDAQ	ESCA	Tue, Nov 24, 2009	2.20	2.22	2.19	2.19
3521	NASDAQ	ESCA	Mon, Nov 23, 2009	2.43	2.44	2.19	2.19
3520	NASDAQ	ESCA	Fri, Nov 20, 2009	2.44	2.44	2.44	2.44
3519	NASDAQ	ESCA	Thu, Nov 19, 2009	2.42	2.43	2.42	2.43
3518	NASDAQ	ESCA	Wed, Nov 18, 2009	2.49	2.50	2.49	2.50
3517	NASDAQ	ESCA	Tue, Nov 17, 2009	2.40	2.50	2.40	2.50
3516	NASDAQ	ESCA	Mon, Nov 16, 2009	2.33	2.50	2.33	2.44
3515	NASDAQ	ESCA	Fri, Nov 13, 2009	2.33	2.50	2.31	2.32
3514	NASDAQ	ESCA	Thu, Nov 12, 2009	2.25	2.49	2.25	2.25
3513	NASDAQ	ESCA	Wed, Nov 11, 2009	2.10	2.10	2.02	2.10
3512	NASDAQ	ESCA	Tue, Nov 10, 2009	2.26	2.26	2.05	2.14
3511	NASDAQ	ESCA	Mon, Nov 9, 2009	2.49	2.50	2.17	2.41
3510	NASDAQ	ESCA	Fri, Nov 6, 2009	2.42	2.51	2.05	2.38
3509	NASDAQ	ESCA	Thu, Nov 5, 2009	2.57	2.79	2.56	2.78
3508	NASDAQ	ESCA	Wed, Nov 4, 2009	2.49	2.55	2.47	2.55
3507	NASDAQ	ESCA	Tue, Nov 3, 2009	2.41	2.49	2.40	2.46
3506	NASDAQ	ESCA	Mon, Nov 2, 2009	2.41	2.57	2.41	2.48
3505	NASDAQ	ESCA	Fri, Oct 30, 2009	2.60	2.61	2.40	2.43
3504	NASDAQ	ESCA	Thu, Oct 29, 2009	2.68	2.68	2.61	2.62
3503	NASDAQ	ESCA	Wed, Oct 28, 2009	2.81	2.81	2.67	2.72
3502	NASDAQ	ESCA	Tue, Oct 27, 2009	2.74	2.94	2.73	2.94
3501	NASDAQ	ESCA	Mon, Oct 26, 2009	2.99	2.99	2.87	2.87
3500	NASDAQ	ESCA	Fri, Oct 23, 2009	2.62	3.07	2.62	2.88
3499	NASDAQ	ESCA	Thu, Oct 22, 2009	2.90	3.00	2.70	2.73
3498	NASDAQ	ESCA	Wed, Oct 21, 2009	2.96	3.00	2.84	2.90
3497	NASDAQ	ESCA	Tue, Oct 20, 2009	2.93	3.06	2.70	2.95
3496	NASDAQ	ESCA	Mon, Oct 19, 2009	2.69	3.00	2.69	2.70
3495	NASDAQ	ESCA	Fri, Oct 16, 2009	2.66	2.90	2.59	2.85
3494	NASDAQ	ESCA	Thu, Oct 15, 2009	2.84	2.90	2.55	2.77
3493	NASDAQ	ESCA	Wed, Oct 14, 2009	2.59	2.95	2.59	2.73
3492	NASDAQ	ESCA	Tue, Oct 13, 2009	2.76	2.76	2.70	2.70
3491	NASDAQ	ESCA	Mon, Oct 12, 2009	2.75	2.92	2.56	2.75
3490	NASDAQ	ESCA	Fri, Oct 9, 2009	2.97	2.97	2.41	2.65
3489	NASDAQ	ESCA	Thu, Oct 8, 2009	2.55	2.55	2.47	2.47
3488	NASDAQ	ESCA	Wed, Oct 7, 2009	2.45	2.45	2.45	2.45
3487	NASDAQ	ESCA	Tue, Oct 6, 2009	2.50	2.53	2.49	2.49
3486	NASDAQ	ESCA	Mon, Oct 5, 2009	2.50	2.51	2.30	2.37
3485	NASDAQ	ESCA	Fri, Oct 2, 2009	2.50	2.55	2.50	2.55
3484	NASDAQ	ESCA	Thu, Oct 1, 2009	2.50	2.56	2.50	2.50
3483	NASDAQ	ESCA	Wed, Sep 30, 2009	2.71	2.80	2.52	2.52
3482	NASDAQ	ESCA	Tue, Sep 29, 2009	2.81	2.81	2.71	2.80
3481	NASDAQ	ESCA	Mon, Sep 28, 2009	2.76	2.91	2.76	2.84
3480	NASDAQ	ESCA	Fri, Sep 25, 2009	3.00	3.00	2.89	2.95
3479	NASDAQ	ESCA	Thu, Sep 24, 2009	2.99	3.20	2.77	2.95
3478	NASDAQ	ESCA	Wed, Sep 23, 2009	2.31	3.06	2.30	2.75
3477	NASDAQ	ESCA	Tue, Sep 22, 2009	2.37	2.43	2.30	2.30
3476	NASDAQ	ESCA	Mon, Sep 21, 2009	2.47	2.47	2.20	2.43
3475	NASDAQ	ESCA	Fri, Sep 18, 2009	2.75	3.44	2.22	2.22
3474	NASDAQ	ESCA	Thu, Sep 17, 2009	1.84	2.80	1.83	2.75
3473	NASDAQ	ESCA	Wed, Sep 16, 2009	1.75	2.00	1.75	2.00
3472	NASDAQ	ESCA	Tue, Sep 15, 2009	1.77	1.80	1.77	1.80
3471	NASDAQ	ESCA	Mon, Sep 14, 2009	1.80	1.80	1.75	1.75
3470	NASDAQ	ESCA	Fri, Sep 11, 2009	1.71	1.71	1.71	1.71
3469	NASDAQ	ESCA	Thu, Sep 10, 2009	1.80	1.87	1.77	1.77
3468	NASDAQ	ESCA	Tue, Sep 8, 2009	1.90	1.90	1.77	1.80
3467	NASDAQ	ESCA	Fri, Sep 4, 2009	1.75	1.80	1.75	1.79
3466	NASDAQ	ESCA	Thu, Sep 3, 2009	1.71	1.75	1.57	1.75
3465	NASDAQ	ESCA	Tue, Sep 1, 2009	1.75	1.75	1.75	1.75
3464	NASDAQ	ESCA	Mon, Aug 31, 2009	1.77	1.79	1.54	1.78
3463	NASDAQ	ESCA	Fri, Aug 28, 2009	1.78	1.80	1.75	1.80
3462	NASDAQ	ESCA	Thu, Aug 27, 2009	1.76	1.76	1.75	1.75
3461	NASDAQ	ESCA	Wed, Aug 26, 2009	1.89	1.99	1.88	1.88
3460	NASDAQ	ESCA	Tue, Aug 25, 2009	1.80	1.86	1.80	1.86
3459	NASDAQ	ESCA	Mon, Aug 24, 2009	1.90	1.90	1.80	1.80
3458	NASDAQ	ESCA	Fri, Aug 21, 2009	1.90	1.90	1.83	1.84
3457	NASDAQ	ESCA	Thu, Aug 20, 2009	1.74	1.88	1.53	1.79
3456	NASDAQ	ESCA	Wed, Aug 19, 2009	1.90	1.90	1.71	1.71
3455	NASDAQ	ESCA	Tue, Aug 18, 2009	1.82	1.90	1.51	1.90
3454	NASDAQ	ESCA	Mon, Aug 17, 2009	1.90	1.90	1.71	1.75
3453	NASDAQ	ESCA	Fri, Aug 14, 2009	1.94	2.00	1.90	1.90
3452	NASDAQ	ESCA	Thu, Aug 13, 2009	2.01	2.01	1.53	1.94
3451	NASDAQ	ESCA	Wed, Aug 12, 2009	1.58	1.82	1.30	1.82
3450	NASDAQ	ESCA	Tue, Aug 11, 2009	1.37	1.41	1.36	1.41
3449	NASDAQ	ESCA	Mon, Aug 10, 2009	1.33	1.36	1.31	1.35
3448	NASDAQ	ESCA	Fri, Aug 7, 2009	1.27	1.39	1.20	1.30
3447	NASDAQ	ESCA	Thu, Aug 6, 2009	1.08	1.37	1.08	1.29
3446	NASDAQ	ESCA	Wed, Aug 5, 2009	1.07	1.08	1.04	1.04
3445	NASDAQ	ESCA	Tue, Aug 4, 2009	1.00	1.01	1.00	1.01
3444	NASDAQ	ESCA	Mon, Aug 3, 2009	1.02	1.08	0.94	0.99
3443	NASDAQ	ESCA	Fri, Jul 31, 2009	1.02	1.02	0.89	0.96
3442	NASDAQ	ESCA	Thu, Jul 30, 2009	0.98	1.00	0.92	0.99
3441	NASDAQ	ESCA	Wed, Jul 29, 2009	0.85	0.85	0.85	0.85
3440	NASDAQ	ESCA	Tue, Jul 28, 2009	0.72	1.07	0.72	1.00
3439	NASDAQ	ESCA	Mon, Jul 27, 2009	0.88	0.90	0.88	0.90
3438	NASDAQ	ESCA	Fri, Jul 24, 2009	1.00	1.00	0.95	0.95
3437	NASDAQ	ESCA	Wed, Jul 22, 2009	1.00	1.00	1.00	1.00
3436	NASDAQ	ESCA	Tue, Jul 21, 2009	0.95	0.95	0.95	0.95
3435	NASDAQ	ESCA	Mon, Jul 20, 2009	1.03	1.03	1.00	1.00
3434	NASDAQ	ESCA	Fri, Jul 17, 2009	1.00	1.00	1.00	1.00
3433	NASDAQ	ESCA	Thu, Jul 16, 2009	0.96	0.97	0.95	0.97
3432	NASDAQ	ESCA	Wed, Jul 15, 2009	0.96	0.99	0.96	0.99
3431	NASDAQ	ESCA	Mon, Jul 13, 2009	1.00	1.00	0.80	0.80
3430	NASDAQ	ESCA	Fri, Jul 10, 2009	0.95	1.00	0.95	1.00
3429	NASDAQ	ESCA	Tue, Jul 7, 2009	0.91	0.91	0.80	0.80
3428	NASDAQ	ESCA	Mon, Jul 6, 2009	0.94	0.94	0.91	0.91
3427	NASDAQ	ESCA	Thu, Jul 2, 2009	1.06	1.06	0.93	0.95
3426	NASDAQ	ESCA	Wed, Jul 1, 2009	0.83	1.07	0.83	1.07
3425	NASDAQ	ESCA	Tue, Jun 30, 2009	0.85	0.85	0.84	0.85
3424	NASDAQ	ESCA	Mon, Jun 29, 2009	0.70	0.83	0.70	0.83
3423	NASDAQ	ESCA	Fri, Jun 26, 2009	0.78	0.81	0.63	0.63
3422	NASDAQ	ESCA	Thu, Jun 25, 2009	0.78	0.82	0.78	0.80
3421	NASDAQ	ESCA	Wed, Jun 24, 2009	0.80	0.80	0.76	0.78
3420	NASDAQ	ESCA	Tue, Jun 23, 2009	0.80	0.83	0.79	0.80
3419	NASDAQ	ESCA	Mon, Jun 22, 2009	0.97	0.97	0.76	0.82
3418	NASDAQ	ESCA	Fri, Jun 19, 2009	1.02	1.03	0.97	1.03
3417	NASDAQ	ESCA	Thu, Jun 18, 2009	1.12	1.12	1.12	1.12
3416	NASDAQ	ESCA	Wed, Jun 17, 2009	1.01	1.04	1.00	1.00
3415	NASDAQ	ESCA	Tue, Jun 16, 2009	1.10	1.11	1.04	1.07
3414	NASDAQ	ESCA	Mon, Jun 15, 2009	1.04	1.09	1.04	1.09
3413	NASDAQ	ESCA	Fri, Jun 12, 2009	1.13	1.13	1.13	1.13
3412	NASDAQ	ESCA	Thu, Jun 11, 2009	1.17	1.25	1.13	1.25
3411	NASDAQ	ESCA	Wed, Jun 10, 2009	1.25	1.25	1.25	1.25
3410	NASDAQ	ESCA	Tue, Jun 9, 2009	1.15	1.36	1.14	1.27
3409	NASDAQ	ESCA	Mon, Jun 8, 2009	1.21	1.22	1.16	1.22
3408	NASDAQ	ESCA	Thu, Jun 4, 2009	1.24	1.24	1.23	1.24
3407	NASDAQ	ESCA	Wed, Jun 3, 2009	1.22	1.23	1.22	1.23
3406	NASDAQ	ESCA	Tue, Jun 2, 2009	1.22	1.24	1.13	1.24
3405	NASDAQ	ESCA	Mon, Jun 1, 2009	1.23	1.25	1.20	1.20
3404	NASDAQ	ESCA	Fri, May 29, 2009	1.25	1.25	1.19	1.40
3403	NASDAQ	ESCA	Wed, May 27, 2009	1.19	1.19	1.13	1.18
3402	NASDAQ	ESCA	Tue, May 26, 2009	1.15	1.21	1.13	1.13
3401	NASDAQ	ESCA	Fri, May 22, 2009	1.24	1.26	1.13	1.25
3400	NASDAQ	ESCA	Thu, May 21, 2009	1.27	1.33	1.19	1.33
3399	NASDAQ	ESCA	Tue, May 19, 2009	1.28	1.29	1.28	1.28
3398	NASDAQ	ESCA	Mon, May 18, 2009	1.29	1.29	1.29	1.29
3397	NASDAQ	ESCA	Fri, May 15, 2009	1.26	1.41	1.16	1.29
3396	NASDAQ	ESCA	Wed, May 13, 2009	1.18	1.20	1.18	1.19
3395	NASDAQ	ESCA	Tue, May 12, 2009	1.37	1.37	1.37	1.37
3394	NASDAQ	ESCA	Mon, May 11, 2009	1.47	1.48	1.40	1.40
3393	NASDAQ	ESCA	Fri, May 8, 2009	1.15	1.48	1.15	1.48
3392	NASDAQ	ESCA	Wed, May 6, 2009	1.15	1.15	1.14	1.14
3391	NASDAQ	ESCA	Tue, May 5, 2009	1.19	1.24	1.08	1.15
3390	NASDAQ	ESCA	Mon, May 4, 2009	1.00	1.10	1.00	1.10
3389	NASDAQ	ESCA	Fri, May 1, 2009	0.94	0.98	0.94	0.98
3388	NASDAQ	ESCA	Thu, Apr 30, 2009	1.00	1.00	0.94	0.94
3387	NASDAQ	ESCA	Wed, Apr 29, 2009	0.96	0.99	0.93	0.99
3386	NASDAQ	ESCA	Tue, Apr 28, 2009	1.00	1.00	0.91	0.99
3385	NASDAQ	ESCA	Mon, Apr 27, 2009	0.86	0.90	0.85	0.88
3384	NASDAQ	ESCA	Fri, Apr 24, 2009	0.82	0.90	0.82	0.89
3383	NASDAQ	ESCA	Thu, Apr 23, 2009	0.90	0.90	0.81	0.81
3382	NASDAQ	ESCA	Wed, Apr 22, 2009	0.80	0.95	0.79	0.93
3381	NASDAQ	ESCA	Tue, Apr 21, 2009	0.83	0.83	0.74	0.75
3380	NASDAQ	ESCA	Mon, Apr 20, 2009	0.85	0.85	0.66	0.66
3379	NASDAQ	ESCA	Fri, Apr 17, 2009	0.76	0.87	0.76	0.81
3378	NASDAQ	ESCA	Thu, Apr 16, 2009	0.79	0.85	0.72	0.75
3377	NASDAQ	ESCA	Wed, Apr 15, 2009	0.79	0.79	0.70	0.70
3376	NASDAQ	ESCA	Tue, Apr 14, 2009	0.68	0.70	0.68	0.70
3375	NASDAQ	ESCA	Mon, Apr 13, 2009	0.68	0.69	0.58	0.63
3374	NASDAQ	ESCA	Thu, Apr 9, 2009	0.72	0.74	0.72	0.74
3373	NASDAQ	ESCA	Wed, Apr 8, 2009	0.73	0.73	0.73	0.73
3372	NASDAQ	ESCA	Tue, Apr 7, 2009	0.70	0.70	0.69	0.69
3371	NASDAQ	ESCA	Mon, Apr 6, 2009	0.80	0.80	0.68	0.69
3370	NASDAQ	ESCA	Fri, Apr 3, 2009	0.74	0.75	0.68	0.75
3369	NASDAQ	ESCA	Thu, Apr 2, 2009	0.68	0.80	0.64	0.76
3368	NASDAQ	ESCA	Wed, Apr 1, 2009	0.75	0.75	0.73	0.75
3367	NASDAQ	ESCA	Tue, Mar 31, 2009	0.77	0.77	0.63	0.64
3366	NASDAQ	ESCA	Mon, Mar 30, 2009	1.00	1.00	0.75	0.79
3365	NASDAQ	ESCA	Fri, Mar 27, 2009	0.81	0.87	0.75	0.85
3364	NASDAQ	ESCA	Thu, Mar 26, 2009	1.04	1.04	0.77	0.80
3363	NASDAQ	ESCA	Wed, Mar 25, 2009	0.43	0.91	0.43	0.90
3362	NASDAQ	ESCA	Tue, Mar 24, 2009	0.48	0.56	0.48	0.56
3361	NASDAQ	ESCA	Mon, Mar 23, 2009	0.59	0.60	0.47	0.48
3360	NASDAQ	ESCA	Fri, Mar 20, 2009	0.60	0.60	0.46	0.46
3359	NASDAQ	ESCA	Thu, Mar 19, 2009	0.59	0.59	0.45	0.50
3358	NASDAQ	ESCA	Wed, Mar 18, 2009	0.43	0.47	0.42	0.47
3357	NASDAQ	ESCA	Tue, Mar 17, 2009	0.53	0.54	0.53	0.54
3356	NASDAQ	ESCA	Mon, Mar 16, 2009	0.47	0.51	0.47	0.51
3355	NASDAQ	ESCA	Fri, Mar 13, 2009	0.49	0.49	0.49	0.49
3354	NASDAQ	ESCA	Thu, Mar 12, 2009	0.47	0.51	0.47	0.49
3353	NASDAQ	ESCA	Wed, Mar 11, 2009	0.50	0.57	0.50	0.57
3352	NASDAQ	ESCA	Tue, Mar 10, 2009	0.46	0.50	0.45	0.46
3351	NASDAQ	ESCA	Mon, Mar 9, 2009	0.43	0.46	0.42	0.46
3350	NASDAQ	ESCA	Fri, Mar 6, 2009	0.42	0.43	0.41	0.41
3349	NASDAQ	ESCA	Thu, Mar 5, 2009	0.41	0.42	0.41	0.42
3348	NASDAQ	ESCA	Wed, Mar 4, 2009	0.58	0.60	0.30	0.41
3347	NASDAQ	ESCA	Tue, Mar 3, 2009	0.40	0.42	0.40	0.41
3346	NASDAQ	ESCA	Mon, Mar 2, 2009	0.41	0.43	0.40	0.42
3345	NASDAQ	ESCA	Fri, Feb 27, 2009	0.40	0.44	0.40	0.44
3344	NASDAQ	ESCA	Thu, Feb 26, 2009	0.42	0.47	0.42	0.47
3343	NASDAQ	ESCA	Wed, Feb 25, 2009	0.49	0.51	0.47	0.47
3342	NASDAQ	ESCA	Tue, Feb 24, 2009	0.45	0.49	0.45	0.49
3341	NASDAQ	ESCA	Mon, Feb 23, 2009	0.40	0.52	0.40	0.41
3340	NASDAQ	ESCA	Fri, Feb 20, 2009	0.35	0.42	0.35	0.40
3339	NASDAQ	ESCA	Thu, Feb 19, 2009	0.55	0.55	0.30	0.33
3338	NASDAQ	ESCA	Wed, Feb 18, 2009	0.55	0.55	0.36	0.48
3337	NASDAQ	ESCA	Tue, Feb 17, 2009	0.51	0.60	0.51	0.60
3336	NASDAQ	ESCA	Thu, Feb 12, 2009	0.60	0.60	0.57	0.60
3335	NASDAQ	ESCA	Wed, Feb 11, 2009	0.59	0.59	0.56	0.57
3334	NASDAQ	ESCA	Tue, Feb 10, 2009	0.60	0.60	0.55	0.56
3333	NASDAQ	ESCA	Mon, Feb 9, 2009	0.60	0.60	0.56	0.57
3332	NASDAQ	ESCA	Fri, Feb 6, 2009	0.55	0.60	0.55	0.60
3331	NASDAQ	ESCA	Thu, Feb 5, 2009	0.57	0.60	0.57	0.58
3330	NASDAQ	ESCA	Wed, Feb 4, 2009	0.57	0.66	0.57	0.65
3329	NASDAQ	ESCA	Tue, Feb 3, 2009	0.58	0.68	0.58	0.66
3328	NASDAQ	ESCA	Mon, Feb 2, 2009	0.55	0.59	0.52	0.55
3327	NASDAQ	ESCA	Fri, Jan 30, 2009	0.50	0.60	0.50	0.50
3326	NASDAQ	ESCA	Thu, Jan 29, 2009	0.65	0.65	0.50	0.51
3325	NASDAQ	ESCA	Wed, Jan 28, 2009	0.72	0.75	0.66	0.74
3324	NASDAQ	ESCA	Tue, Jan 27, 2009	0.66	0.73	0.66	0.67
3323	NASDAQ	ESCA	Mon, Jan 26, 2009	0.70	0.70	0.66	0.70
3322	NASDAQ	ESCA	Fri, Jan 23, 2009	0.76	0.77	0.70	0.76
3321	NASDAQ	ESCA	Thu, Jan 22, 2009	0.73	0.89	0.71	0.81
3320	NASDAQ	ESCA	Wed, Jan 21, 2009	0.90	0.90	0.70	0.73
3319	NASDAQ	ESCA	Tue, Jan 20, 2009	0.95	0.95	0.95	0.95
3318	NASDAQ	ESCA	Fri, Jan 16, 2009	0.95	0.95	0.95	0.95
3317	NASDAQ	ESCA	Thu, Jan 15, 2009	1.15	1.15	1.14	1.14
3316	NASDAQ	ESCA	Wed, Jan 14, 2009	0.80	1.12	0.80	1.12
3315	NASDAQ	ESCA	Tue, Jan 13, 2009	0.95	1.02	0.72	0.90
3314	NASDAQ	ESCA	Mon, Jan 12, 2009	0.90	0.95	0.85	0.95
3313	NASDAQ	ESCA	Fri, Jan 9, 2009	0.84	0.90	0.84	0.85
3312	NASDAQ	ESCA	Thu, Jan 8, 2009	0.75	0.81	0.75	0.80
3311	NASDAQ	ESCA	Wed, Jan 7, 2009	0.77	0.95	0.75	0.81
3310	NASDAQ	ESCA	Tue, Jan 6, 2009	0.72	0.78	0.72	0.75
3309	NASDAQ	ESCA	Mon, Jan 5, 2009	0.72	0.74	0.72	0.72
3308	NASDAQ	ESCA	Fri, Jan 2, 2009	0.75	0.75	0.68	0.71
3307	NASDAQ	ESCA	Wed, Dec 31, 2008	0.58	0.75	0.58	0.75
3306	NASDAQ	ESCA	Tue, Dec 30, 2008	0.63	0.63	0.56	0.62
3305	NASDAQ	ESCA	Mon, Dec 29, 2008	0.64	0.64	0.59	0.62
3304	NASDAQ	ESCA	Fri, Dec 26, 2008	0.59	0.60	0.59	0.59
3303	NASDAQ	ESCA	Wed, Dec 24, 2008	0.52	0.53	0.52	0.53
3302	NASDAQ	ESCA	Tue, Dec 23, 2008	0.58	0.64	0.57	0.57
3301	NASDAQ	ESCA	Mon, Dec 22, 2008	0.52	0.65	0.50	0.65
3300	NASDAQ	ESCA	Fri, Dec 19, 2008	0.53	0.53	0.50	0.65
3299	NASDAQ	ESCA	Thu, Dec 18, 2008	0.66	0.66	0.48	0.52
3298	NASDAQ	ESCA	Wed, Dec 17, 2008	0.64	0.75	0.62	0.62
3297	NASDAQ	ESCA	Tue, Dec 16, 2008	0.57	0.67	0.55	0.56
3296	NASDAQ	ESCA	Mon, Dec 15, 2008	0.66	0.68	0.56	0.58
3295	NASDAQ	ESCA	Fri, Dec 12, 2008	0.60	0.77	0.56	0.56
3294	NASDAQ	ESCA	Thu, Dec 11, 2008	0.78	0.78	0.59	0.59
3293	NASDAQ	ESCA	Wed, Dec 10, 2008	0.79	0.84	0.76	0.76
3292	NASDAQ	ESCA	Tue, Dec 9, 2008	0.81	0.85	0.79	0.80
3291	NASDAQ	ESCA	Mon, Dec 8, 2008	0.82	0.85	0.77	0.78
3290	NASDAQ	ESCA	Fri, Dec 5, 2008	0.83	0.85	0.77	0.81
3289	NASDAQ	ESCA	Thu, Dec 4, 2008	0.90	0.95	0.80	0.95
3288	NASDAQ	ESCA	Wed, Dec 3, 2008	0.90	0.98	0.90	0.90
3287	NASDAQ	ESCA	Tue, Dec 2, 2008	0.92	0.95	0.88	0.95
3286	NASDAQ	ESCA	Mon, Dec 1, 2008	1.15	1.15	0.93	1.15
3285	NASDAQ	ESCA	Fri, Nov 28, 2008	1.09	1.10	1.09	1.10
3284	NASDAQ	ESCA	Wed, Nov 26, 2008	1.01	1.11	1.01	1.04
3283	NASDAQ	ESCA	Tue, Nov 25, 2008	0.98	1.08	0.98	1.02
3282	NASDAQ	ESCA	Mon, Nov 24, 2008	0.90	1.08	0.88	0.95
3281	NASDAQ	ESCA	Fri, Nov 21, 2008	1.01	1.01	0.86	0.86
3280	NASDAQ	ESCA	Thu, Nov 20, 2008	0.85	0.92	0.84	0.86
3279	NASDAQ	ESCA	Wed, Nov 19, 2008	1.10	1.10	0.83	0.86
3278	NASDAQ	ESCA	Tue, Nov 18, 2008	1.16	1.20	1.10	1.20
3277	NASDAQ	ESCA	Mon, Nov 17, 2008	1.23	1.25	1.23	1.25
3276	NASDAQ	ESCA	Fri, Nov 14, 2008	1.16	1.44	1.16	1.44
3275	NASDAQ	ESCA	Thu, Nov 13, 2008	1.20	1.28	1.15	1.28
3274	NASDAQ	ESCA	Wed, Nov 12, 2008	1.19	1.23	1.15	1.23
3273	NASDAQ	ESCA	Tue, Nov 11, 2008	1.26	1.26	1.21	1.21
3272	NASDAQ	ESCA	Mon, Nov 10, 2008	1.38	1.38	1.26	1.29
3271	NASDAQ	ESCA	Fri, Nov 7, 2008	1.30	1.30	1.26	1.26
3270	NASDAQ	ESCA	Thu, Nov 6, 2008	1.29	1.29	1.29	1.29
3269	NASDAQ	ESCA	Wed, Nov 5, 2008	1.29	1.29	1.25	1.25
3268	NASDAQ	ESCA	Tue, Nov 4, 2008	1.28	1.28	1.27	1.27
3267	NASDAQ	ESCA	Mon, Nov 3, 2008	1.16	1.37	1.16	1.25
3266	NASDAQ	ESCA	Fri, Oct 31, 2008	1.30	1.36	1.20	1.36
3265	NASDAQ	ESCA	Thu, Oct 30, 2008	1.31	1.31	1.16	1.49
3264	NASDAQ	ESCA	Wed, Oct 29, 2008	1.35	1.35	1.28	1.29
3263	NASDAQ	ESCA	Tue, Oct 28, 2008	1.30	1.46	1.30	1.46
3262	NASDAQ	ESCA	Mon, Oct 27, 2008	1.42	1.50	1.29	1.29
3261	NASDAQ	ESCA	Fri, Oct 24, 2008	1.39	1.39	1.38	1.38
3260	NASDAQ	ESCA	Thu, Oct 23, 2008	1.75	1.75	1.27	1.44
3259	NASDAQ	ESCA	Wed, Oct 22, 2008	1.51	2.25	1.51	1.90
3258	NASDAQ	ESCA	Tue, Oct 21, 2008	1.33	1.58	1.33	1.57
3257	NASDAQ	ESCA	Mon, Oct 20, 2008	1.32	1.70	1.16	1.30
3256	NASDAQ	ESCA	Fri, Oct 17, 2008	1.10	1.10	1.03	1.03
3255	NASDAQ	ESCA	Thu, Oct 16, 2008	1.15	1.15	1.05	1.10
3254	NASDAQ	ESCA	Wed, Oct 15, 2008	1.18	1.18	1.05	1.18
3253	NASDAQ	ESCA	Tue, Oct 14, 2008	1.45	1.45	1.13	1.19
3252	NASDAQ	ESCA	Mon, Oct 13, 2008	1.56	1.56	1.09	1.45
3251	NASDAQ	ESCA	Fri, Oct 10, 2008	1.69	1.98	1.52	1.53
3250	NASDAQ	ESCA	Thu, Oct 9, 2008	1.89	1.89	1.73	1.74
3249	NASDAQ	ESCA	Wed, Oct 8, 2008	1.78	1.87	1.75	1.75
3248	NASDAQ	ESCA	Tue, Oct 7, 2008	2.25	2.25	1.78	1.88
3247	NASDAQ	ESCA	Mon, Oct 6, 2008	2.54	2.54	2.11	2.34
3246	NASDAQ	ESCA	Fri, Oct 3, 2008	2.74	2.74	2.51	2.57
3245	NASDAQ	ESCA	Thu, Oct 2, 2008	2.82	2.87	2.77	2.81
3244	NASDAQ	ESCA	Wed, Oct 1, 2008	2.87	2.87	2.82	2.86
3243	NASDAQ	ESCA	Tue, Sep 30, 2008	2.87	3.00	2.85	3.00
3242	NASDAQ	ESCA	Mon, Sep 29, 2008	2.82	3.13	2.82	3.38
3241	NASDAQ	ESCA	Fri, Sep 26, 2008	2.85	2.87	2.75	2.80
3240	NASDAQ	ESCA	Thu, Sep 25, 2008	3.22	3.22	2.80	2.80
3239	NASDAQ	ESCA	Wed, Sep 24, 2008	2.96	3.10	2.80	2.89
3238	NASDAQ	ESCA	Tue, Sep 23, 2008	3.13	3.25	3.04	3.10
3237	NASDAQ	ESCA	Mon, Sep 22, 2008	3.15	3.15	3.15	3.15
3236	NASDAQ	ESCA	Fri, Sep 19, 2008	3.15	3.18	3.01	3.15
3235	NASDAQ	ESCA	Thu, Sep 18, 2008	3.05	3.27	3.03	3.17
3234	NASDAQ	ESCA	Wed, Sep 17, 2008	3.15	3.21	2.90	3.05
3233	NASDAQ	ESCA	Tue, Sep 16, 2008	2.99	3.14	2.99	3.13
3232	NASDAQ	ESCA	Mon, Sep 15, 2008	2.99	3.14	2.90	3.05
3231	NASDAQ	ESCA	Fri, Sep 12, 2008	3.01	3.51	3.01	3.20
3230	NASDAQ	ESCA	Thu, Sep 11, 2008	3.05	3.05	2.99	2.99
3229	NASDAQ	ESCA	Wed, Sep 10, 2008	3.10	3.29	2.99	3.07
3228	NASDAQ	ESCA	Tue, Sep 9, 2008	3.29	3.32	3.00	3.07
3227	NASDAQ	ESCA	Mon, Sep 8, 2008	3.05	3.05	3.00	3.05
3226	NASDAQ	ESCA	Fri, Sep 5, 2008	3.01	3.10	2.95	2.98
3225	NASDAQ	ESCA	Thu, Sep 4, 2008	3.23	3.24	3.07	3.18
3224	NASDAQ	ESCA	Wed, Sep 3, 2008	2.94	3.50	2.94	3.22
3223	NASDAQ	ESCA	Tue, Sep 2, 2008	3.10	3.10	2.88	2.90
3222	NASDAQ	ESCA	Fri, Aug 29, 2008	3.25	3.29	2.89	2.95
3221	NASDAQ	ESCA	Thu, Aug 28, 2008	3.26	3.26	3.25	3.25
3220	NASDAQ	ESCA	Wed, Aug 27, 2008	3.22	3.32	3.22	3.32
3219	NASDAQ	ESCA	Tue, Aug 26, 2008	3.28	3.38	3.25	3.38
3218	NASDAQ	ESCA	Thu, Aug 21, 2008	3.32	3.36	3.31	3.31
3217	NASDAQ	ESCA	Wed, Aug 20, 2008	3.40	3.43	3.35	3.40
3216	NASDAQ	ESCA	Tue, Aug 19, 2008	3.34	3.47	3.34	3.40
3215	NASDAQ	ESCA	Mon, Aug 18, 2008	3.75	3.78	3.47	3.47
3214	NASDAQ	ESCA	Fri, Aug 15, 2008	3.78	3.78	3.67	3.74
3213	NASDAQ	ESCA	Thu, Aug 14, 2008	3.77	3.77	3.72	3.76
3212	NASDAQ	ESCA	Wed, Aug 13, 2008	3.78	3.78	3.56	3.57
3211	NASDAQ	ESCA	Tue, Aug 12, 2008	3.70	3.79	3.61	3.65
3210	NASDAQ	ESCA	Mon, Aug 11, 2008	3.59	3.59	3.32	3.41
3209	NASDAQ	ESCA	Fri, Aug 8, 2008	3.97	3.97	3.32	3.35
3208	NASDAQ	ESCA	Thu, Aug 7, 2008	3.47	3.71	3.40	3.67
3207	NASDAQ	ESCA	Wed, Aug 6, 2008	3.75	4.16	3.75	3.99
3206	NASDAQ	ESCA	Tue, Aug 5, 2008	3.98	4.05	3.27	3.46
3205	NASDAQ	ESCA	Mon, Aug 4, 2008	4.50	4.50	3.94	4.08
3204	NASDAQ	ESCA	Fri, Aug 1, 2008	5.27	5.27	4.51	4.51
3203	NASDAQ	ESCA	Thu, Jul 31, 2008	4.61	4.64	4.51	4.51
3202	NASDAQ	ESCA	Wed, Jul 30, 2008	5.27	5.27	5.27	5.27
3201	NASDAQ	ESCA	Tue, Jul 29, 2008	5.38	5.38	4.67	4.99
3200	NASDAQ	ESCA	Thu, Jul 24, 2008	4.57	5.40	4.57	5.40
3199	NASDAQ	ESCA	Tue, Jul 22, 2008	5.10	5.39	5.10	5.39
3198	NASDAQ	ESCA	Mon, Jul 21, 2008	4.79	4.96	4.79	4.85
3197	NASDAQ	ESCA	Fri, Jul 18, 2008	4.72	4.85	4.72	4.85
3196	NASDAQ	ESCA	Thu, Jul 17, 2008	4.88	4.88	4.79	4.79
3195	NASDAQ	ESCA	Wed, Jul 16, 2008	4.98	4.99	4.30	4.30
3194	NASDAQ	ESCA	Tue, Jul 15, 2008	4.80	4.88	4.56	4.66
3193	NASDAQ	ESCA	Mon, Jul 14, 2008	4.86	5.00	4.77	4.77
3192	NASDAQ	ESCA	Fri, Jul 11, 2008	4.88	5.05	4.81	4.99
3191	NASDAQ	ESCA	Thu, Jul 10, 2008	5.01	5.25	5.01	5.12
3190	NASDAQ	ESCA	Wed, Jul 9, 2008	5.01	5.36	4.93	5.15
3189	NASDAQ	ESCA	Tue, Jul 8, 2008	4.98	5.22	4.94	5.01
3188	NASDAQ	ESCA	Mon, Jul 7, 2008	5.09	5.31	4.80	4.95
3187	NASDAQ	ESCA	Thu, Jul 3, 2008	5.05	5.05	5.05	5.05
3186	NASDAQ	ESCA	Wed, Jul 2, 2008	5.20	5.27	5.10	5.10
3185	NASDAQ	ESCA	Tue, Jul 1, 2008	5.19	5.35	5.19	5.25
3184	NASDAQ	ESCA	Mon, Jun 30, 2008	5.54	5.54	5.10	5.41
3183	NASDAQ	ESCA	Fri, Jun 27, 2008	5.19	5.48	5.10	5.10
3182	NASDAQ	ESCA	Thu, Jun 26, 2008	5.96	5.96	5.20	5.30
3181	NASDAQ	ESCA	Wed, Jun 25, 2008	5.96	5.96	5.53	5.66
3180	NASDAQ	ESCA	Tue, Jun 24, 2008	5.52	5.79	5.52	5.53
3179	NASDAQ	ESCA	Mon, Jun 23, 2008	5.92	6.05	5.70	5.77
3178	NASDAQ	ESCA	Fri, Jun 20, 2008	5.78	5.96	5.70	5.91
3177	NASDAQ	ESCA	Thu, Jun 19, 2008	5.70	6.05	5.70	5.93
3176	NASDAQ	ESCA	Tue, Jun 17, 2008	5.78	5.78	5.37	5.70
3175	NASDAQ	ESCA	Mon, Jun 16, 2008	5.80	5.86	5.48	5.71
3174	NASDAQ	ESCA	Fri, Jun 13, 2008	5.50	5.85	5.41	5.76
3173	NASDAQ	ESCA	Thu, Jun 12, 2008	5.83	5.83	5.54	5.57
3172	NASDAQ	ESCA	Wed, Jun 11, 2008	5.56	5.93	5.52	5.85
3171	NASDAQ	ESCA	Tue, Jun 10, 2008	5.80	5.80	5.50	5.59
3170	NASDAQ	ESCA	Mon, Jun 9, 2008	6.19	6.19	5.71	5.79
3169	NASDAQ	ESCA	Fri, Jun 6, 2008	5.92	6.17	5.80	5.99
3168	NASDAQ	ESCA	Thu, Jun 5, 2008	6.03	6.23	6.01	6.23
3167	NASDAQ	ESCA	Wed, Jun 4, 2008	6.29	6.34	6.08	6.08
3166	NASDAQ	ESCA	Tue, Jun 3, 2008	6.33	6.40	6.16	6.36
3165	NASDAQ	ESCA	Mon, Jun 2, 2008	6.30	6.32	6.08	6.20
3164	NASDAQ	ESCA	Fri, May 30, 2008	6.18	6.39	6.18	6.33
3163	NASDAQ	ESCA	Thu, May 29, 2008	6.14	6.26	6.12	6.16
3162	NASDAQ	ESCA	Tue, May 27, 2008	5.91	6.06	5.91	6.06
3161	NASDAQ	ESCA	Fri, May 23, 2008	5.90	6.18	5.90	5.96
3160	NASDAQ	ESCA	Thu, May 22, 2008	5.96	6.20	5.96	6.09
3159	NASDAQ	ESCA	Wed, May 21, 2008	6.00	6.15	6.00	6.15
3158	NASDAQ	ESCA	Tue, May 20, 2008	6.40	6.40	5.85	6.09
3157	NASDAQ	ESCA	Mon, May 19, 2008	6.41	6.41	6.35	6.37
3156	NASDAQ	ESCA	Fri, May 16, 2008	6.40	6.52	6.39	6.52
3155	NASDAQ	ESCA	Thu, May 15, 2008	6.23	6.63	6.23	6.62
3154	NASDAQ	ESCA	Wed, May 14, 2008	6.22	6.43	6.18	6.18
3153	NASDAQ	ESCA	Tue, May 13, 2008	6.23	6.45	6.18	6.25
3152	NASDAQ	ESCA	Mon, May 12, 2008	6.36	6.67	6.27	6.27
3151	NASDAQ	ESCA	Fri, May 9, 2008	6.40	6.49	6.32	6.36
3150	NASDAQ	ESCA	Thu, May 8, 2008	6.31	6.48	6.30	6.48
3149	NASDAQ	ESCA	Wed, May 7, 2008	6.40	6.52	6.35	6.35
3148	NASDAQ	ESCA	Tue, May 6, 2008	6.48	6.54	6.40	6.51
3147	NASDAQ	ESCA	Mon, May 5, 2008	6.46	6.67	6.30	6.45
3146	NASDAQ	ESCA	Fri, May 2, 2008	6.84	6.85	6.37	6.54
3145	NASDAQ	ESCA	Thu, May 1, 2008	6.89	6.95	6.80	6.85
3144	NASDAQ	ESCA	Wed, Apr 30, 2008	6.90	6.96	6.90	6.90
3143	NASDAQ	ESCA	Tue, Apr 29, 2008	7.18	7.27	6.81	6.85
3142	NASDAQ	ESCA	Mon, Apr 28, 2008	8.00	8.00	7.25	7.27
3141	NASDAQ	ESCA	Fri, Apr 25, 2008	7.95	8.03	7.95	8.03
3140	NASDAQ	ESCA	Thu, Apr 24, 2008	8.06	8.07	7.96	8.06
3139	NASDAQ	ESCA	Wed, Apr 23, 2008	8.10	8.10	8.10	8.10
3138	NASDAQ	ESCA	Tue, Apr 22, 2008	8.09	8.20	8.04	8.05
3137	NASDAQ	ESCA	Mon, Apr 21, 2008	8.06	8.33	7.86	8.11
3136	NASDAQ	ESCA	Fri, Apr 18, 2008	8.27	8.36	8.02	8.22
3135	NASDAQ	ESCA	Thu, Apr 17, 2008	8.14	8.36	8.14	8.16
3134	NASDAQ	ESCA	Wed, Apr 16, 2008	8.25	8.62	7.89	8.37
3133	NASDAQ	ESCA	Tue, Apr 15, 2008	8.28	8.39	8.25	8.25
3132	NASDAQ	ESCA	Mon, Apr 14, 2008	7.72	8.12	7.72	8.00
3131	NASDAQ	ESCA	Fri, Apr 11, 2008	8.50	8.75	8.16	8.46
3130	NASDAQ	ESCA	Thu, Apr 10, 2008	8.81	8.89	8.80	8.80
3129	NASDAQ	ESCA	Wed, Apr 9, 2008	8.87	8.95	8.85	8.94
3128	NASDAQ	ESCA	Tue, Apr 8, 2008	8.98	9.00	8.74	8.91
3127	NASDAQ	ESCA	Mon, Apr 7, 2008	8.89	9.00	8.89	8.95
3126	NASDAQ	ESCA	Fri, Apr 4, 2008	8.95	9.00	8.95	8.95
3125	NASDAQ	ESCA	Thu, Apr 3, 2008	8.91	9.07	8.91	9.06
3124	NASDAQ	ESCA	Wed, Apr 2, 2008	8.87	8.97	8.87	8.97
3123	NASDAQ	ESCA	Tue, Apr 1, 2008	8.83	8.87	8.83	8.87
3122	NASDAQ	ESCA	Mon, Mar 31, 2008	8.92	8.99	8.70	8.99
3121	NASDAQ	ESCA	Fri, Mar 28, 2008	8.92	8.92	8.92	8.92
3120	NASDAQ	ESCA	Thu, Mar 27, 2008	8.84	8.92	8.84	8.92
3119	NASDAQ	ESCA	Wed, Mar 26, 2008	8.80	8.95	8.80	8.91
3118	NASDAQ	ESCA	Tue, Mar 25, 2008	9.02	9.14	9.00	9.00
3117	NASDAQ	ESCA	Mon, Mar 24, 2008	8.96	8.99	8.95	8.95
3116	NASDAQ	ESCA	Thu, Mar 20, 2008	8.85	8.85	8.80	8.85
3115	NASDAQ	ESCA	Wed, Mar 19, 2008	8.93	9.00	8.93	8.98
3114	NASDAQ	ESCA	Tue, Mar 18, 2008	8.86	8.96	8.10	8.95
3113	NASDAQ	ESCA	Mon, Mar 17, 2008	8.70	8.70	8.50	8.65
3112	NASDAQ	ESCA	Fri, Mar 14, 2008	8.98	8.98	8.93	8.93
3111	NASDAQ	ESCA	Thu, Mar 13, 2008	9.01	9.04	8.91	8.97
3110	NASDAQ	ESCA	Wed, Mar 12, 2008	8.85	9.05	8.42	9.00
3109	NASDAQ	ESCA	Tue, Mar 11, 2008	9.11	9.12	9.01	9.10
3108	NASDAQ	ESCA	Mon, Mar 10, 2008	9.15	9.15	9.05	9.10
3107	NASDAQ	ESCA	Fri, Mar 7, 2008	9.02	9.11	9.00	9.08
3106	NASDAQ	ESCA	Thu, Mar 6, 2008	9.11	9.12	9.06	9.06
3105	NASDAQ	ESCA	Wed, Mar 5, 2008	9.00	9.14	8.98	9.09
3104	NASDAQ	ESCA	Tue, Mar 4, 2008	9.03	9.10	9.03	9.10
3103	NASDAQ	ESCA	Mon, Mar 3, 2008	9.03	9.09	9.00	9.05
3102	NASDAQ	ESCA	Fri, Feb 29, 2008	9.02	9.10	8.98	9.10
3101	NASDAQ	ESCA	Thu, Feb 28, 2008	9.01	9.08	9.01	9.08
3100	NASDAQ	ESCA	Wed, Feb 27, 2008	9.06	9.09	9.00	9.08
3099	NASDAQ	ESCA	Tue, Feb 26, 2008	8.98	9.09	8.98	9.09
3098	NASDAQ	ESCA	Mon, Feb 25, 2008	8.91	9.04	8.90	9.00
3097	NASDAQ	ESCA	Fri, Feb 22, 2008	9.00	9.14	8.97	9.06
3096	NASDAQ	ESCA	Thu, Feb 21, 2008	8.75	8.99	8.75	8.99
3095	NASDAQ	ESCA	Wed, Feb 20, 2008	8.82	8.94	8.80	8.80
3094	NASDAQ	ESCA	Tue, Feb 19, 2008	9.05	9.14	9.00	9.00
3093	NASDAQ	ESCA	Fri, Feb 15, 2008	9.00	9.10	9.00	9.00
3092	NASDAQ	ESCA	Wed, Feb 13, 2008	9.09	9.12	8.92	8.92
3091	NASDAQ	ESCA	Tue, Feb 12, 2008	9.02	9.12	9.01	9.12
3090	NASDAQ	ESCA	Mon, Feb 11, 2008	9.10	9.12	9.10	9.10
3089	NASDAQ	ESCA	Fri, Feb 8, 2008	9.00	9.19	8.92	9.10
3088	NASDAQ	ESCA	Thu, Feb 7, 2008	9.06	9.15	9.05	9.14
3087	NASDAQ	ESCA	Wed, Feb 6, 2008	9.05	9.12	9.04	9.12
3086	NASDAQ	ESCA	Tue, Feb 5, 2008	9.05	9.07	9.05	9.06
3085	NASDAQ	ESCA	Mon, Feb 4, 2008	9.06	9.12	9.05	9.05
3084	NASDAQ	ESCA	Fri, Feb 1, 2008	9.04	9.09	9.00	9.09
3083	NASDAQ	ESCA	Thu, Jan 31, 2008	8.97	9.15	8.95	9.07
3082	NASDAQ	ESCA	Wed, Jan 30, 2008	8.80	9.11	8.76	9.00
3081	NASDAQ	ESCA	Tue, Jan 29, 2008	8.81	8.88	8.81	8.82
3080	NASDAQ	ESCA	Mon, Jan 28, 2008	8.47	8.88	8.47	8.88
3079	NASDAQ	ESCA	Fri, Jan 25, 2008	8.74	8.75	8.38	8.75
3078	NASDAQ	ESCA	Thu, Jan 24, 2008	8.33	8.46	8.33	8.46
3077	NASDAQ	ESCA	Wed, Jan 23, 2008	8.20	8.49	8.00	8.40
3076	NASDAQ	ESCA	Tue, Jan 22, 2008	8.44	8.75	8.44	8.60
3075	NASDAQ	ESCA	Fri, Jan 18, 2008	9.05	9.09	8.75	8.79
3074	NASDAQ	ESCA	Thu, Jan 17, 2008	9.01	9.09	9.00	9.00
3073	NASDAQ	ESCA	Wed, Jan 16, 2008	9.14	9.21	9.00	9.13
3072	NASDAQ	ESCA	Tue, Jan 15, 2008	9.05	9.10	9.05	9.10
3071	NASDAQ	ESCA	Mon, Jan 14, 2008	8.95	9.15	8.95	9.10
3070	NASDAQ	ESCA	Fri, Jan 11, 2008	9.05	9.13	9.00	9.00
3069	NASDAQ	ESCA	Thu, Jan 10, 2008	9.05	9.13	9.05	9.05
3068	NASDAQ	ESCA	Wed, Jan 9, 2008	9.25	9.28	9.15	9.23
3067	NASDAQ	ESCA	Tue, Jan 8, 2008	9.19	9.25	9.15	9.15
3066	NASDAQ	ESCA	Mon, Jan 7, 2008	9.32	9.34	9.23	9.23
3065	NASDAQ	ESCA	Fri, Jan 4, 2008	9.20	9.35	9.04	9.35
3064	NASDAQ	ESCA	Thu, Jan 3, 2008	9.33	9.39	9.20	9.20
3063	NASDAQ	ESCA	Wed, Jan 2, 2008	9.24	9.25	9.10	9.25
3062	NASDAQ	ESCA	Mon, Dec 31, 2007	9.05	9.13	9.04	9.13
3061	NASDAQ	ESCA	Fri, Dec 28, 2007	9.13	9.25	9.13	9.25
3060	NASDAQ	ESCA	Thu, Dec 27, 2007	9.12	9.25	9.10	9.10
3059	NASDAQ	ESCA	Wed, Dec 26, 2007	9.02	9.29	9.02	9.20
3058	NASDAQ	ESCA	Mon, Dec 24, 2007	9.24	9.24	9.20	9.24
3057	NASDAQ	ESCA	Fri, Dec 21, 2007	9.10	9.25	9.06	9.23
3056	NASDAQ	ESCA	Thu, Dec 20, 2007	9.08	9.27	9.08	9.27
3055	NASDAQ	ESCA	Wed, Dec 19, 2007	9.30	9.30	9.15	9.15
3054	NASDAQ	ESCA	Tue, Dec 18, 2007	9.08	9.29	9.08	9.26
3053	NASDAQ	ESCA	Mon, Dec 17, 2007	9.27	9.30	9.16	9.24
3052	NASDAQ	ESCA	Fri, Dec 14, 2007	9.25	9.30	9.20	9.20
3051	NASDAQ	ESCA	Thu, Dec 13, 2007	9.18	9.30	9.18	9.30
3050	NASDAQ	ESCA	Wed, Dec 12, 2007	9.34	9.35	9.24	9.30
3049	NASDAQ	ESCA	Tue, Dec 11, 2007	9.30	9.35	9.30	9.34
3048	NASDAQ	ESCA	Mon, Dec 10, 2007	9.30	9.36	9.30	9.35
3047	NASDAQ	ESCA	Fri, Dec 7, 2007	9.39	9.39	9.30	9.34
3046	NASDAQ	ESCA	Thu, Dec 6, 2007	9.31	9.35	9.31	9.32
3045	NASDAQ	ESCA	Wed, Dec 5, 2007	9.49	9.50	9.31	9.34
3044	NASDAQ	ESCA	Tue, Dec 4, 2007	9.40	9.42	9.25	9.25
3043	NASDAQ	ESCA	Mon, Dec 3, 2007	9.31	9.43	9.31	9.37
3042	NASDAQ	ESCA	Thu, Nov 29, 2007	9.36	9.36	9.36	9.36
3041	NASDAQ	ESCA	Wed, Nov 28, 2007	9.31	9.48	9.30	9.48
3040	NASDAQ	ESCA	Tue, Nov 27, 2007	9.41	9.41	9.26	9.30
3039	NASDAQ	ESCA	Mon, Nov 26, 2007	9.15	9.48	9.02	9.28
3038	NASDAQ	ESCA	Fri, Nov 23, 2007	9.28	9.28	8.78	9.03
3037	NASDAQ	ESCA	Wed, Nov 21, 2007	9.40	9.40	9.25	9.27
3036	NASDAQ	ESCA	Tue, Nov 20, 2007	9.46	9.58	9.43	9.44
3035	NASDAQ	ESCA	Mon, Nov 19, 2007	9.46	9.54	9.26	9.44
3034	NASDAQ	ESCA	Fri, Nov 16, 2007	9.59	9.87	9.50	9.58
3033	NASDAQ	ESCA	Thu, Nov 15, 2007	9.34	9.50	9.34	9.50
3032	NASDAQ	ESCA	Wed, Nov 14, 2007	9.49	9.50	9.49	9.50
3031	NASDAQ	ESCA	Tue, Nov 13, 2007	9.50	9.52	9.43	9.52
3030	NASDAQ	ESCA	Mon, Nov 12, 2007	9.42	9.50	9.39	9.45
3029	NASDAQ	ESCA	Fri, Nov 9, 2007	9.41	9.42	9.40	9.40
3028	NASDAQ	ESCA	Thu, Nov 8, 2007	9.37	9.48	9.37	9.46
3027	NASDAQ	ESCA	Wed, Nov 7, 2007	9.42	9.55	9.42	9.42
3026	NASDAQ	ESCA	Tue, Nov 6, 2007	9.50	9.57	9.50	9.57
3025	NASDAQ	ESCA	Mon, Nov 5, 2007	9.43	9.50	9.37	9.50
3024	NASDAQ	ESCA	Fri, Nov 2, 2007	9.36	9.37	9.35	9.36
3023	NASDAQ	ESCA	Thu, Nov 1, 2007	9.42	9.50	9.35	9.50
3022	NASDAQ	ESCA	Wed, Oct 31, 2007	9.30	9.42	9.30	9.42
3021	NASDAQ	ESCA	Tue, Oct 30, 2007	9.15	9.30	9.15	9.29
3020	NASDAQ	ESCA	Mon, Oct 29, 2007	9.25	9.32	9.25	9.27
3019	NASDAQ	ESCA	Fri, Oct 26, 2007	8.90	9.41	8.90	9.32
3018	NASDAQ	ESCA	Thu, Oct 25, 2007	9.72	9.89	9.65	9.89
3017	NASDAQ	ESCA	Wed, Oct 24, 2007	9.86	9.86	9.80	9.85
3016	NASDAQ	ESCA	Tue, Oct 23, 2007	9.37	9.88	9.37	9.87
3015	NASDAQ	ESCA	Mon, Oct 22, 2007	9.80	9.83	9.80	9.83
3014	NASDAQ	ESCA	Thu, Oct 18, 2007	9.84	9.90	9.84	9.90
3013	NASDAQ	ESCA	Wed, Oct 17, 2007	9.69	9.79	9.69	9.79
3012	NASDAQ	ESCA	Tue, Oct 16, 2007	9.60	9.69	9.60	9.69
3011	NASDAQ	ESCA	Mon, Oct 15, 2007	9.62	9.62	9.19	9.60
3010	NASDAQ	ESCA	Fri, Oct 12, 2007	9.80	9.87	9.77	9.87
3009	NASDAQ	ESCA	Thu, Oct 11, 2007	9.78	9.85	9.76	9.77
3008	NASDAQ	ESCA	Wed, Oct 10, 2007	9.87	9.88	9.87	9.87
3007	NASDAQ	ESCA	Tue, Oct 9, 2007	9.75	9.87	9.75	9.76
3006	NASDAQ	ESCA	Mon, Oct 8, 2007	9.85	9.90	9.85	9.88
3005	NASDAQ	ESCA	Fri, Oct 5, 2007	9.85	9.95	9.85	9.95
3004	NASDAQ	ESCA	Thu, Oct 4, 2007	9.85	9.89	9.85	9.89
3003	NASDAQ	ESCA	Wed, Oct 3, 2007	9.84	9.89	9.84	9.89
3002	NASDAQ	ESCA	Tue, Oct 2, 2007	9.76	9.87	9.70	9.84
3001	NASDAQ	ESCA	Mon, Oct 1, 2007	9.88	9.94	9.88	9.94
3000	NASDAQ	ESCA	Fri, Sep 28, 2007	9.65	9.94	9.56	9.89
2999	NASDAQ	ESCA	Thu, Sep 27, 2007	9.48	9.66	9.48	9.66
2998	NASDAQ	ESCA	Wed, Sep 26, 2007	9.38	9.71	9.38	9.63
2997	NASDAQ	ESCA	Tue, Sep 25, 2007	9.37	9.38	9.37	9.38
2996	NASDAQ	ESCA	Mon, Sep 24, 2007	9.12	9.27	8.78	8.99
2995	NASDAQ	ESCA	Fri, Sep 21, 2007	9.13	9.29	9.05	9.29
2994	NASDAQ	ESCA	Thu, Sep 20, 2007	9.00	9.12	9.00	9.12
2993	NASDAQ	ESCA	Wed, Sep 19, 2007	9.11	9.11	8.99	9.03
2992	NASDAQ	ESCA	Tue, Sep 18, 2007	8.99	9.00	8.98	9.00
2991	NASDAQ	ESCA	Mon, Sep 17, 2007	8.95	8.98	8.95	8.98
2990	NASDAQ	ESCA	Fri, Sep 14, 2007	9.11	9.11	8.94	9.00
2989	NASDAQ	ESCA	Thu, Sep 13, 2007	9.07	9.07	9.02	9.02
2988	NASDAQ	ESCA	Wed, Sep 12, 2007	8.80	8.84	8.80	8.84
2987	NASDAQ	ESCA	Tue, Sep 11, 2007	8.76	8.77	8.75	8.77
2986	NASDAQ	ESCA	Mon, Sep 10, 2007	8.71	8.88	8.71	8.80
2985	NASDAQ	ESCA	Fri, Sep 7, 2007	8.63	8.82	8.63	8.82
2984	NASDAQ	ESCA	Thu, Sep 6, 2007	8.55	8.76	8.50	8.76
2983	NASDAQ	ESCA	Wed, Sep 5, 2007	8.44	8.52	8.44	8.50
2982	NASDAQ	ESCA	Tue, Sep 4, 2007	8.50	8.55	8.50	8.50
2981	NASDAQ	ESCA	Fri, Aug 31, 2007	8.49	8.63	8.49	8.50
2980	NASDAQ	ESCA	Thu, Aug 30, 2007	8.50	8.50	8.46	8.46
2979	NASDAQ	ESCA	Wed, Aug 29, 2007	8.47	8.55	8.47	8.50
2978	NASDAQ	ESCA	Tue, Aug 28, 2007	8.50	8.57	8.50	8.55
2977	NASDAQ	ESCA	Mon, Aug 27, 2007	8.50	8.64	8.50	8.51
2976	NASDAQ	ESCA	Fri, Aug 24, 2007	8.63	8.77	8.50	8.50
2975	NASDAQ	ESCA	Thu, Aug 23, 2007	8.50	8.70	8.50	8.60
2974	NASDAQ	ESCA	Tue, Aug 21, 2007	8.57	8.57	8.44	8.49
2973	NASDAQ	ESCA	Mon, Aug 20, 2007	8.63	8.75	8.50	8.50
2972	NASDAQ	ESCA	Fri, Aug 17, 2007	8.74	8.78	8.63	8.63
2971	NASDAQ	ESCA	Thu, Aug 16, 2007	8.31	8.72	8.15	8.64
2970	NASDAQ	ESCA	Wed, Aug 15, 2007	8.30	8.73	8.30	8.70
2969	NASDAQ	ESCA	Tue, Aug 14, 2007	8.26	8.40	8.18	8.31
2968	NASDAQ	ESCA	Mon, Aug 13, 2007	8.63	8.69	8.50	8.52
2967	NASDAQ	ESCA	Fri, Aug 10, 2007	8.43	8.87	8.43	8.51
2966	NASDAQ	ESCA	Thu, Aug 9, 2007	8.66	8.66	8.40	8.44
2965	NASDAQ	ESCA	Wed, Aug 8, 2007	8.49	8.51	8.43	8.43
2964	NASDAQ	ESCA	Tue, Aug 7, 2007	8.32	8.57	8.06	8.42
2963	NASDAQ	ESCA	Mon, Aug 6, 2007	8.70	8.70	8.33	8.33
2962	NASDAQ	ESCA	Fri, Aug 3, 2007	9.25	9.48	8.42	8.49
2961	NASDAQ	ESCA	Thu, Aug 2, 2007	8.40	8.53	8.33	8.33
2960	NASDAQ	ESCA	Wed, Aug 1, 2007	8.83	8.86	8.42	8.61
2959	NASDAQ	ESCA	Tue, Jul 31, 2007	9.22	9.40	9.22	9.31
2958	NASDAQ	ESCA	Mon, Jul 30, 2007	9.45	9.57	8.89	9.20
2957	NASDAQ	ESCA	Thu, Jul 26, 2007	9.50	9.50	9.46	9.50
2956	NASDAQ	ESCA	Wed, Jul 25, 2007	9.50	9.50	9.46	9.46
2955	NASDAQ	ESCA	Tue, Jul 24, 2007	9.45	9.58	9.45	9.58
2954	NASDAQ	ESCA	Mon, Jul 23, 2007	9.57	9.59	9.57	9.59
2953	NASDAQ	ESCA	Thu, Jul 19, 2007	9.46	9.51	9.46	9.51
2952	NASDAQ	ESCA	Wed, Jul 18, 2007	9.44	9.51	9.42	9.51
2951	NASDAQ	ESCA	Tue, Jul 17, 2007	9.41	9.54	9.36	9.45
2950	NASDAQ	ESCA	Mon, Jul 16, 2007	9.32	9.59	9.32	9.59
2949	NASDAQ	ESCA	Fri, Jul 13, 2007	9.48	9.57	9.48	9.57
2948	NASDAQ	ESCA	Thu, Jul 12, 2007	9.51	9.59	9.50	9.59
2947	NASDAQ	ESCA	Wed, Jul 11, 2007	9.45	9.51	9.13	9.51
2946	NASDAQ	ESCA	Tue, Jul 10, 2007	9.48	9.49	9.40	9.44
2945	NASDAQ	ESCA	Mon, Jul 9, 2007	9.56	9.56	9.41	9.45
2944	NASDAQ	ESCA	Fri, Jul 6, 2007	9.28	9.52	9.24	9.48
2943	NASDAQ	ESCA	Thu, Jul 5, 2007	9.33	9.42	9.30	9.42
2942	NASDAQ	ESCA	Tue, Jul 3, 2007	9.28	9.32	9.28	9.28
2941	NASDAQ	ESCA	Mon, Jul 2, 2007	9.28	9.33	9.25	9.29
2940	NASDAQ	ESCA	Fri, Jun 29, 2007	9.34	9.34	9.25	9.34
2939	NASDAQ	ESCA	Thu, Jun 28, 2007	9.34	9.34	9.27	9.32
2938	NASDAQ	ESCA	Wed, Jun 27, 2007	9.25	9.32	9.18	9.32
2937	NASDAQ	ESCA	Tue, Jun 26, 2007	9.20	9.33	9.20	9.33
2936	NASDAQ	ESCA	Mon, Jun 25, 2007	9.40	9.40	9.27	9.32
2935	NASDAQ	ESCA	Fri, Jun 22, 2007	9.33	9.46	9.33	9.40
2934	NASDAQ	ESCA	Thu, Jun 21, 2007	9.25	9.45	9.25	9.45
2933	NASDAQ	ESCA	Wed, Jun 20, 2007	9.38	9.40	9.25	9.25
2932	NASDAQ	ESCA	Tue, Jun 19, 2007	9.44	9.44	9.39	9.39
2931	NASDAQ	ESCA	Mon, Jun 18, 2007	9.35	9.39	9.33	9.39
2930	NASDAQ	ESCA	Fri, Jun 15, 2007	9.36	9.44	9.34	9.35
2929	NASDAQ	ESCA	Thu, Jun 14, 2007	9.44	9.49	9.41	9.45
2928	NASDAQ	ESCA	Wed, Jun 13, 2007	9.46	9.46	9.42	9.42
2927	NASDAQ	ESCA	Tue, Jun 12, 2007	9.45	9.45	9.37	9.45
2926	NASDAQ	ESCA	Mon, Jun 11, 2007	9.43	9.43	9.35	9.42
2925	NASDAQ	ESCA	Fri, Jun 8, 2007	9.34	9.52	9.34	9.49
2924	NASDAQ	ESCA	Thu, Jun 7, 2007	9.35	9.41	9.35	9.35
2923	NASDAQ	ESCA	Wed, Jun 6, 2007	9.45	9.50	9.39	9.39
2922	NASDAQ	ESCA	Tue, Jun 5, 2007	9.50	9.60	9.47	9.52
2921	NASDAQ	ESCA	Mon, Jun 4, 2007	9.33	9.50	9.33	9.50
2920	NASDAQ	ESCA	Fri, Jun 1, 2007	9.41	9.45	9.31	9.33
2919	NASDAQ	ESCA	Thu, May 31, 2007	9.43	9.53	9.43	9.48
2918	NASDAQ	ESCA	Wed, May 30, 2007	9.33	9.47	9.26	9.47
2917	NASDAQ	ESCA	Tue, May 29, 2007	9.25	9.49	9.25	9.49
2916	NASDAQ	ESCA	Fri, May 25, 2007	9.36	9.62	9.27	9.45
2915	NASDAQ	ESCA	Thu, May 24, 2007	9.17	9.32	9.00	9.32
2914	NASDAQ	ESCA	Wed, May 23, 2007	9.25	9.31	9.25	9.29
2913	NASDAQ	ESCA	Tue, May 22, 2007	9.15	9.37	9.15	9.35
2912	NASDAQ	ESCA	Mon, May 21, 2007	9.27	9.50	9.26	9.45
2911	NASDAQ	ESCA	Fri, May 18, 2007	9.61	9.71	9.34	9.36
2910	NASDAQ	ESCA	Thu, May 17, 2007	9.75	9.75	9.69	9.70
2909	NASDAQ	ESCA	Wed, May 16, 2007	9.80	9.80	9.75	9.76
2908	NASDAQ	ESCA	Tue, May 15, 2007	10.00	10.01	9.80	9.80
2907	NASDAQ	ESCA	Mon, May 14, 2007	9.97	10.00	9.93	10.00
2906	NASDAQ	ESCA	Fri, May 11, 2007	9.79	9.97	9.79	9.90
2905	NASDAQ	ESCA	Thu, May 10, 2007	10.00	10.00	9.78	9.78
2904	NASDAQ	ESCA	Wed, May 9, 2007	9.87	9.97	9.87	9.97
2903	NASDAQ	ESCA	Tue, May 8, 2007	9.69	9.99	9.69	9.81
2902	NASDAQ	ESCA	Mon, May 7, 2007	9.57	9.89	9.57	9.78
2901	NASDAQ	ESCA	Fri, May 4, 2007	9.60	9.73	9.47	9.48
2900	NASDAQ	ESCA	Thu, May 3, 2007	9.49	9.50	9.39	9.44
2899	NASDAQ	ESCA	Wed, May 2, 2007	9.34	9.53	9.25	9.35
2898	NASDAQ	ESCA	Tue, May 1, 2007	9.43	9.43	9.30	9.35
2897	NASDAQ	ESCA	Mon, Apr 30, 2007	9.39	9.47	9.35	9.35
2896	NASDAQ	ESCA	Fri, Apr 27, 2007	9.36	9.50	9.35	9.50
2895	NASDAQ	ESCA	Thu, Apr 26, 2007	9.40	9.50	9.36	9.47
2894	NASDAQ	ESCA	Wed, Apr 25, 2007	9.43	9.45	9.38	9.40
2893	NASDAQ	ESCA	Tue, Apr 24, 2007	9.40	9.47	9.35	9.43
2892	NASDAQ	ESCA	Mon, Apr 23, 2007	9.40	9.48	9.37	9.39
2891	NASDAQ	ESCA	Fri, Apr 20, 2007	9.41	9.50	9.37	9.50
2890	NASDAQ	ESCA	Thu, Apr 19, 2007	9.44	9.49	9.41	9.45
2889	NASDAQ	ESCA	Wed, Apr 18, 2007	9.50	9.50	9.40	9.48
2888	NASDAQ	ESCA	Tue, Apr 17, 2007	9.36	9.50	9.36	9.50
2887	NASDAQ	ESCA	Mon, Apr 16, 2007	9.46	9.50	9.35	9.46
2886	NASDAQ	ESCA	Fri, Apr 13, 2007	9.42	9.53	9.33	9.50
2885	NASDAQ	ESCA	Thu, Apr 12, 2007	9.17	9.35	9.16	9.34
2884	NASDAQ	ESCA	Wed, Apr 11, 2007	8.85	9.34	8.85	9.34
2883	NASDAQ	ESCA	Tue, Apr 10, 2007	9.46	9.46	9.00	9.00
2882	NASDAQ	ESCA	Mon, Apr 9, 2007	9.35	9.47	9.35	9.40
2881	NASDAQ	ESCA	Thu, Apr 5, 2007	9.45	9.50	9.42	9.47
2880	NASDAQ	ESCA	Wed, Apr 4, 2007	9.35	9.50	9.35	9.50
2879	NASDAQ	ESCA	Tue, Apr 3, 2007	9.52	9.52	9.49	9.50
2878	NASDAQ	ESCA	Mon, Apr 2, 2007	9.45	9.55	9.45	9.50
2877	NASDAQ	ESCA	Fri, Mar 30, 2007	9.56	9.57	9.37	9.37
2876	NASDAQ	ESCA	Thu, Mar 29, 2007	9.39	9.50	9.39	9.49
2875	NASDAQ	ESCA	Wed, Mar 28, 2007	9.47	9.55	9.45	9.45
2874	NASDAQ	ESCA	Tue, Mar 27, 2007	9.50	9.58	9.49	9.50
2873	NASDAQ	ESCA	Mon, Mar 26, 2007	9.60	9.60	9.45	9.50
2872	NASDAQ	ESCA	Fri, Mar 23, 2007	9.53	9.53	9.42	9.45
2871	NASDAQ	ESCA	Thu, Mar 22, 2007	9.50	9.69	9.48	9.53
2870	NASDAQ	ESCA	Wed, Mar 21, 2007	9.88	9.88	9.50	9.50
2869	NASDAQ	ESCA	Tue, Mar 20, 2007	9.91	9.92	9.67	9.70
2868	NASDAQ	ESCA	Mon, Mar 19, 2007	10.01	10.01	9.73	9.89
2867	NASDAQ	ESCA	Fri, Mar 16, 2007	10.40	10.40	9.73	9.75
2866	NASDAQ	ESCA	Thu, Mar 15, 2007	9.47	9.55	9.47	9.49
2865	NASDAQ	ESCA	Wed, Mar 14, 2007	9.49	9.50	9.42	9.48
2864	NASDAQ	ESCA	Tue, Mar 13, 2007	9.51	9.53	9.47	9.49
2863	NASDAQ	ESCA	Mon, Mar 12, 2007	9.21	9.44	9.21	9.40
2862	NASDAQ	ESCA	Fri, Mar 9, 2007	9.48	9.55	9.48	9.54
2861	NASDAQ	ESCA	Thu, Mar 8, 2007	9.47	9.49	9.33	9.39
2860	NASDAQ	ESCA	Wed, Mar 7, 2007	9.31	9.55	9.31	9.50
2859	NASDAQ	ESCA	Tue, Mar 6, 2007	9.46	9.49	9.40	9.41
2858	NASDAQ	ESCA	Mon, Mar 5, 2007	9.59	9.59	9.41	9.41
2857	NASDAQ	ESCA	Fri, Mar 2, 2007	9.52	9.54	9.44	9.53
2856	NASDAQ	ESCA	Thu, Mar 1, 2007	9.50	9.61	9.50	9.55
2855	NASDAQ	ESCA	Wed, Feb 28, 2007	9.66	9.68	9.49	9.49
2854	NASDAQ	ESCA	Tue, Feb 27, 2007	9.65	9.76	9.62	9.75
2853	NASDAQ	ESCA	Mon, Feb 26, 2007	9.94	9.94	9.61	9.70
2852	NASDAQ	ESCA	Fri, Feb 23, 2007	10.04	10.04	9.95	10.00
2851	NASDAQ	ESCA	Thu, Feb 22, 2007	10.03	10.06	9.93	10.00
2850	NASDAQ	ESCA	Wed, Feb 21, 2007	9.59	10.03	9.59	10.00
2849	NASDAQ	ESCA	Tue, Feb 20, 2007	9.45	9.78	9.42	9.53
2848	NASDAQ	ESCA	Fri, Feb 16, 2007	9.50	9.54	9.48	9.54
2847	NASDAQ	ESCA	Thu, Feb 15, 2007	9.42	9.54	9.42	9.54
2846	NASDAQ	ESCA	Wed, Feb 14, 2007	9.07	9.44	8.98	9.44
2845	NASDAQ	ESCA	Tue, Feb 13, 2007	9.07	9.19	9.06	9.13
2844	NASDAQ	ESCA	Mon, Feb 12, 2007	9.27	9.27	9.13	9.13
2843	NASDAQ	ESCA	Fri, Feb 9, 2007	9.25	9.25	9.16	9.20
2842	NASDAQ	ESCA	Thu, Feb 8, 2007	9.13	9.26	9.10	9.20
2841	NASDAQ	ESCA	Wed, Feb 7, 2007	9.28	9.30	9.13	9.20
2840	NASDAQ	ESCA	Tue, Feb 6, 2007	9.20	9.23	9.16	9.20
2839	NASDAQ	ESCA	Mon, Feb 5, 2007	9.21	9.28	9.20	9.20
2838	NASDAQ	ESCA	Fri, Feb 2, 2007	9.21	9.37	9.21	9.28
2837	NASDAQ	ESCA	Thu, Feb 1, 2007	9.45	9.45	9.20	9.25
2836	NASDAQ	ESCA	Wed, Jan 31, 2007	9.42	9.43	9.40	9.43
2835	NASDAQ	ESCA	Tue, Jan 30, 2007	9.43	9.45	9.38	9.38
2834	NASDAQ	ESCA	Mon, Jan 29, 2007	9.44	9.45	9.40	9.40
2833	NASDAQ	ESCA	Fri, Jan 26, 2007	9.29	9.36	9.27	9.36
2832	NASDAQ	ESCA	Thu, Jan 25, 2007	9.47	9.49	9.40	9.41
2831	NASDAQ	ESCA	Wed, Jan 24, 2007	9.79	9.79	9.13	9.43
2830	NASDAQ	ESCA	Tue, Jan 23, 2007	9.90	9.90	9.67	9.68
2829	NASDAQ	ESCA	Mon, Jan 22, 2007	10.00	10.00	9.90	9.90
2828	NASDAQ	ESCA	Fri, Jan 19, 2007	9.98	9.98	9.93	9.98
2827	NASDAQ	ESCA	Thu, Jan 18, 2007	10.03	10.03	10.00	10.01
2826	NASDAQ	ESCA	Wed, Jan 17, 2007	9.90	10.10	9.90	10.10
2825	NASDAQ	ESCA	Tue, Jan 16, 2007	10.09	10.11	10.00	10.03
2824	NASDAQ	ESCA	Fri, Jan 12, 2007	10.03	10.10	9.74	10.10
2823	NASDAQ	ESCA	Thu, Jan 11, 2007	10.22	10.32	9.99	10.02
2822	NASDAQ	ESCA	Wed, Jan 10, 2007	10.42	10.43	10.21	10.33
2821	NASDAQ	ESCA	Tue, Jan 9, 2007	10.50	10.55	10.50	10.55
2820	NASDAQ	ESCA	Mon, Jan 8, 2007	10.49	10.50	10.41	10.49
2819	NASDAQ	ESCA	Fri, Jan 5, 2007	10.50	10.50	10.35	10.45
2818	NASDAQ	ESCA	Thu, Jan 4, 2007	10.53	10.53	10.35	10.52
2817	NASDAQ	ESCA	Wed, Jan 3, 2007	10.78	10.78	10.54	10.60
2816	NASDAQ	ESCA	Fri, Dec 29, 2006	10.72	10.80	10.58	10.73
2815	NASDAQ	ESCA	Thu, Dec 28, 2006	10.46	10.61	10.46	10.61
2814	NASDAQ	ESCA	Wed, Dec 27, 2006	10.52	10.52	10.43	10.48
2813	NASDAQ	ESCA	Tue, Dec 26, 2006	10.50	10.52	10.49	10.50
2812	NASDAQ	ESCA	Fri, Dec 22, 2006	10.49	10.51	10.46	10.49
2811	NASDAQ	ESCA	Thu, Dec 21, 2006	10.61	10.65	10.47	10.47
2810	NASDAQ	ESCA	Wed, Dec 20, 2006	10.37	10.78	10.37	10.60
2809	NASDAQ	ESCA	Tue, Dec 19, 2006	10.50	10.50	10.35	10.35
2808	NASDAQ	ESCA	Mon, Dec 18, 2006	10.46	10.55	10.41	10.44
2807	NASDAQ	ESCA	Fri, Dec 15, 2006	10.61	10.64	10.42	10.42
2806	NASDAQ	ESCA	Thu, Dec 14, 2006	10.53	10.55	10.42	10.55
2805	NASDAQ	ESCA	Wed, Dec 13, 2006	10.48	10.69	10.36	10.50
2804	NASDAQ	ESCA	Tue, Dec 12, 2006	10.54	10.70	10.54	10.68
2803	NASDAQ	ESCA	Mon, Dec 11, 2006	10.62	10.62	10.53	10.57
2802	NASDAQ	ESCA	Fri, Dec 8, 2006	10.57	10.62	10.56	10.56
2801	NASDAQ	ESCA	Thu, Dec 7, 2006	10.68	10.88	10.54	10.56
2800	NASDAQ	ESCA	Wed, Dec 6, 2006	10.83	10.83	10.68	10.74
2799	NASDAQ	ESCA	Tue, Dec 5, 2006	10.90	10.90	10.86	10.90
2798	NASDAQ	ESCA	Mon, Dec 4, 2006	10.35	10.98	10.15	10.90
2797	NASDAQ	ESCA	Fri, Dec 1, 2006	10.00	10.35	9.69	10.05
2796	NASDAQ	ESCA	Thu, Nov 30, 2006	10.36	10.47	10.02	10.15
2795	NASDAQ	ESCA	Wed, Nov 29, 2006	10.32	10.48	10.29	10.35
2794	NASDAQ	ESCA	Tue, Nov 28, 2006	10.48	10.48	10.45	10.45
2793	NASDAQ	ESCA	Mon, Nov 27, 2006	10.57	10.57	10.48	10.55
2792	NASDAQ	ESCA	Wed, Nov 22, 2006	10.58	10.69	10.58	10.69
2791	NASDAQ	ESCA	Tue, Nov 21, 2006	10.60	10.74	10.60	10.74
2790	NASDAQ	ESCA	Mon, Nov 20, 2006	10.61	10.73	10.61	10.73
2789	NASDAQ	ESCA	Fri, Nov 17, 2006	10.61	10.72	10.61	10.61
2788	NASDAQ	ESCA	Thu, Nov 16, 2006	10.72	10.89	10.72	10.88
2787	NASDAQ	ESCA	Wed, Nov 15, 2006	10.54	10.88	10.54	10.81
2786	NASDAQ	ESCA	Tue, Nov 14, 2006	10.40	10.60	10.37	10.58
2785	NASDAQ	ESCA	Mon, Nov 13, 2006	10.46	10.50	10.43	10.50
2784	NASDAQ	ESCA	Fri, Nov 10, 2006	10.51	10.51	10.44	10.44
2783	NASDAQ	ESCA	Thu, Nov 9, 2006	10.70	10.76	10.36	10.46
2782	NASDAQ	ESCA	Wed, Nov 8, 2006	10.68	10.79	10.68	10.79
2781	NASDAQ	ESCA	Tue, Nov 7, 2006	10.72	10.77	10.70	10.70
2780	NASDAQ	ESCA	Mon, Nov 6, 2006	10.59	10.81	10.59	10.81
2779	NASDAQ	ESCA	Fri, Nov 3, 2006	10.55	10.62	10.51	10.51
2778	NASDAQ	ESCA	Thu, Nov 2, 2006	10.47	10.72	10.41	10.66
2777	NASDAQ	ESCA	Wed, Nov 1, 2006	10.48	10.65	10.48	10.53
2776	NASDAQ	ESCA	Tue, Oct 31, 2006	10.56	10.71	10.54	10.71
2775	NASDAQ	ESCA	Mon, Oct 30, 2006	10.55	10.75	10.50	10.64
2774	NASDAQ	ESCA	Fri, Oct 27, 2006	10.80	10.80	10.56	10.58
2773	NASDAQ	ESCA	Thu, Oct 26, 2006	10.88	10.90	10.80	10.90
2772	NASDAQ	ESCA	Wed, Oct 25, 2006	10.80	10.80	10.79	10.80
2771	NASDAQ	ESCA	Tue, Oct 24, 2006	10.80	10.80	10.80	10.80
2770	NASDAQ	ESCA	Mon, Oct 23, 2006	10.77	10.83	10.72	10.79
2769	NASDAQ	ESCA	Fri, Oct 20, 2006	10.79	10.79	10.64	10.77
2768	NASDAQ	ESCA	Thu, Oct 19, 2006	10.67	10.79	10.52	10.73
2767	NASDAQ	ESCA	Wed, Oct 18, 2006	10.75	10.82	10.75	10.80
2766	NASDAQ	ESCA	Tue, Oct 17, 2006	10.56	10.75	10.56	10.67
2765	NASDAQ	ESCA	Mon, Oct 16, 2006	10.46	10.59	10.46	10.59
2764	NASDAQ	ESCA	Fri, Oct 13, 2006	10.37	10.55	10.28	10.49
2763	NASDAQ	ESCA	Thu, Oct 12, 2006	10.15	10.39	10.15	10.33
2762	NASDAQ	ESCA	Wed, Oct 11, 2006	10.14	10.25	10.14	10.23
2761	NASDAQ	ESCA	Tue, Oct 10, 2006	10.23	10.23	10.16	10.16
2760	NASDAQ	ESCA	Mon, Oct 9, 2006	10.35	10.35	10.09	10.22
2759	NASDAQ	ESCA	Fri, Oct 6, 2006	10.23	10.24	10.14	10.23
2758	NASDAQ	ESCA	Thu, Oct 5, 2006	10.26	10.26	10.07	10.17
2757	NASDAQ	ESCA	Wed, Oct 4, 2006	10.12	10.26	10.12	10.26
2756	NASDAQ	ESCA	Tue, Oct 3, 2006	10.03	10.08	10.01	10.04
2755	NASDAQ	ESCA	Mon, Oct 2, 2006	9.96	9.98	9.96	9.97
2754	NASDAQ	ESCA	Fri, Sep 29, 2006	9.99	10.02	9.95	10.00
2753	NASDAQ	ESCA	Thu, Sep 28, 2006	9.97	10.00	9.97	9.98
2752	NASDAQ	ESCA	Wed, Sep 27, 2006	10.10	10.10	9.96	9.97
2751	NASDAQ	ESCA	Tue, Sep 26, 2006	10.22	10.22	9.99	10.00
2750	NASDAQ	ESCA	Mon, Sep 25, 2006	10.08	10.25	10.08	10.25
2749	NASDAQ	ESCA	Fri, Sep 22, 2006	10.16	10.16	9.85	9.86
2748	NASDAQ	ESCA	Wed, Sep 20, 2006	10.31	10.31	10.08	10.16
2747	NASDAQ	ESCA	Tue, Sep 19, 2006	10.27	10.28	10.27	10.27
2746	NASDAQ	ESCA	Mon, Sep 18, 2006	10.56	10.56	10.10	10.41
2745	NASDAQ	ESCA	Fri, Sep 15, 2006	10.42	10.57	10.41	10.57
2744	NASDAQ	ESCA	Thu, Sep 14, 2006	10.55	10.74	10.43	10.49
2743	NASDAQ	ESCA	Wed, Sep 13, 2006	10.68	10.79	10.68	10.72
2742	NASDAQ	ESCA	Tue, Sep 12, 2006	10.59	10.60	10.52	10.58
2741	NASDAQ	ESCA	Fri, Sep 8, 2006	10.42	10.50	10.42	10.49
2740	NASDAQ	ESCA	Thu, Sep 7, 2006	10.72	10.74	10.40	10.40
2739	NASDAQ	ESCA	Wed, Sep 6, 2006	10.48	10.75	10.43	10.71
2738	NASDAQ	ESCA	Tue, Sep 5, 2006	10.45	10.45	10.40	10.45
2737	NASDAQ	ESCA	Fri, Sep 1, 2006	10.50	10.57	10.46	10.55
2736	NASDAQ	ESCA	Thu, Aug 31, 2006	10.40	10.49	10.39	10.49
2735	NASDAQ	ESCA	Wed, Aug 30, 2006	10.40	10.50	10.39	10.48
2734	NASDAQ	ESCA	Tue, Aug 29, 2006	10.42	10.46	10.23	10.46
2733	NASDAQ	ESCA	Mon, Aug 28, 2006	10.50	10.50	10.29	10.39
2732	NASDAQ	ESCA	Fri, Aug 25, 2006	10.19	10.28	10.19	10.28
2731	NASDAQ	ESCA	Thu, Aug 24, 2006	10.23	10.35	10.01	10.11
2730	NASDAQ	ESCA	Wed, Aug 23, 2006	9.83	10.30	9.83	10.23
2729	NASDAQ	ESCA	Tue, Aug 22, 2006	10.14	10.43	10.01	10.13
2728	NASDAQ	ESCA	Mon, Aug 21, 2006	10.30	10.39	9.97	10.00
2727	NASDAQ	ESCA	Fri, Aug 18, 2006	10.46	10.46	10.28	10.28
2726	NASDAQ	ESCA	Thu, Aug 17, 2006	10.39	10.56	10.20	10.56
2725	NASDAQ	ESCA	Wed, Aug 16, 2006	10.29	10.43	10.23	10.38
2724	NASDAQ	ESCA	Tue, Aug 15, 2006	10.28	10.30	10.20	10.20
2723	NASDAQ	ESCA	Mon, Aug 14, 2006	10.35	10.47	10.25	10.28
2722	NASDAQ	ESCA	Fri, Aug 11, 2006	10.50	10.55	10.41	10.41
2721	NASDAQ	ESCA	Thu, Aug 10, 2006	10.67	10.68	10.50	10.68
2720	NASDAQ	ESCA	Wed, Aug 9, 2006	10.75	10.75	10.55	10.60
2719	NASDAQ	ESCA	Tue, Aug 8, 2006	10.82	10.90	10.65	10.83
2718	NASDAQ	ESCA	Mon, Aug 7, 2006	10.77	10.82	10.67	10.70
2717	NASDAQ	ESCA	Fri, Aug 4, 2006	10.62	10.82	10.62	10.78
2716	NASDAQ	ESCA	Thu, Aug 3, 2006	10.85	10.98	10.77	10.95
2715	NASDAQ	ESCA	Wed, Aug 2, 2006	10.96	11.09	10.61	10.65
2714	NASDAQ	ESCA	Tue, Aug 1, 2006	10.41	11.06	10.41	10.99
2713	NASDAQ	ESCA	Mon, Jul 31, 2006	10.95	11.14	10.75	10.86
2712	NASDAQ	ESCA	Fri, Jul 28, 2006	10.25	10.92	10.25	10.91
2711	NASDAQ	ESCA	Thu, Jul 27, 2006	10.71	10.71	10.25	10.25
2710	NASDAQ	ESCA	Wed, Jul 26, 2006	11.51	11.51	10.29	10.32
2709	NASDAQ	ESCA	Tue, Jul 25, 2006	11.35	11.35	11.13	11.14
2708	NASDAQ	ESCA	Mon, Jul 24, 2006	11.38	11.49	11.18	11.35
2707	NASDAQ	ESCA	Fri, Jul 21, 2006	11.33	11.41	11.26	11.37
2706	NASDAQ	ESCA	Thu, Jul 20, 2006	11.54	11.68	11.18	11.32
2705	NASDAQ	ESCA	Wed, Jul 19, 2006	11.31	11.50	11.25	11.40
2704	NASDAQ	ESCA	Tue, Jul 18, 2006	11.23	11.54	11.16	11.36
2703	NASDAQ	ESCA	Mon, Jul 17, 2006	11.46	11.46	11.17	11.32
2702	NASDAQ	ESCA	Fri, Jul 14, 2006	12.65	12.65	11.28	11.80
2701	NASDAQ	ESCA	Thu, Jul 13, 2006	12.87	13.06	12.59	12.91
2700	NASDAQ	ESCA	Wed, Jul 12, 2006	12.99	13.05	12.90	12.90
2699	NASDAQ	ESCA	Tue, Jul 11, 2006	13.03	13.12	12.54	12.54
2698	NASDAQ	ESCA	Mon, Jul 10, 2006	13.62	13.62	12.84	12.91
2697	NASDAQ	ESCA	Fri, Jul 7, 2006	12.87	13.74	12.58	13.73
2696	NASDAQ	ESCA	Thu, Jul 6, 2006	12.75	13.25	12.66	13.25
2695	NASDAQ	ESCA	Wed, Jul 5, 2006	12.05	12.69	12.05	12.69
2694	NASDAQ	ESCA	Mon, Jul 3, 2006	12.75	12.75	12.25	12.52
2693	NASDAQ	ESCA	Fri, Jun 30, 2006	12.21	13.00	11.98	13.00
2692	NASDAQ	ESCA	Thu, Jun 29, 2006	11.50	12.33	11.20	12.07
2691	NASDAQ	ESCA	Wed, Jun 28, 2006	11.02	11.45	11.02	11.43
2690	NASDAQ	ESCA	Tue, Jun 27, 2006	10.91	11.71	10.91	11.10
2689	NASDAQ	ESCA	Mon, Jun 26, 2006	10.70	10.99	10.70	10.97
2688	NASDAQ	ESCA	Fri, Jun 23, 2006	10.54	10.88	10.54	10.72
2687	NASDAQ	ESCA	Thu, Jun 22, 2006	10.60	10.82	10.49	10.54
2686	NASDAQ	ESCA	Wed, Jun 21, 2006	10.49	10.85	10.39	10.62
2685	NASDAQ	ESCA	Tue, Jun 20, 2006	10.65	10.86	10.37	10.65
2684	NASDAQ	ESCA	Mon, Jun 19, 2006	11.03	11.08	10.52	10.65
2683	NASDAQ	ESCA	Fri, Jun 16, 2006	11.45	11.74	10.76	11.03
2682	NASDAQ	ESCA	Thu, Jun 15, 2006	10.91	11.75	10.71	11.45
2681	NASDAQ	ESCA	Wed, Jun 14, 2006	10.63	10.92	10.55	10.78
2680	NASDAQ	ESCA	Tue, Jun 13, 2006	10.64	10.91	10.35	10.59
2679	NASDAQ	ESCA	Mon, Jun 12, 2006	10.84	10.92	10.32	10.55
2678	NASDAQ	ESCA	Fri, Jun 9, 2006	10.32	10.87	10.32	10.72
2677	NASDAQ	ESCA	Thu, Jun 8, 2006	10.70	10.70	10.31	10.53
2676	NASDAQ	ESCA	Wed, Jun 7, 2006	10.82	10.94	10.45	10.70
2675	NASDAQ	ESCA	Tue, Jun 6, 2006	10.75	11.11	10.50	10.71
2674	NASDAQ	ESCA	Mon, Jun 5, 2006	11.43	11.59	10.46	10.63
2673	NASDAQ	ESCA	Fri, Jun 2, 2006	11.94	12.01	11.26	11.55
2672	NASDAQ	ESCA	Thu, Jun 1, 2006	11.00	11.83	10.69	11.78
2671	NASDAQ	ESCA	Wed, May 31, 2006	10.75	11.12	10.62	10.90
2670	NASDAQ	ESCA	Tue, May 30, 2006	11.32	11.32	10.77	10.80
2669	NASDAQ	ESCA	Fri, May 26, 2006	11.24	11.32	11.11	11.26
2668	NASDAQ	ESCA	Thu, May 25, 2006	11.09	11.15	10.85	11.15
2667	NASDAQ	ESCA	Wed, May 24, 2006	10.52	11.05	10.52	10.96
2666	NASDAQ	ESCA	Tue, May 23, 2006	10.90	11.07	10.70	10.81
2665	NASDAQ	ESCA	Mon, May 22, 2006	10.50	10.92	10.48	10.89
2664	NASDAQ	ESCA	Fri, May 19, 2006	10.45	10.79	10.45	10.56
2663	NASDAQ	ESCA	Thu, May 18, 2006	10.40	10.75	10.15	10.50
2662	NASDAQ	ESCA	Wed, May 17, 2006	10.45	10.45	10.28	10.28
2661	NASDAQ	ESCA	Tue, May 16, 2006	10.54	10.66	10.47	10.52
2660	NASDAQ	ESCA	Mon, May 15, 2006	10.65	10.83	10.34	10.47
2659	NASDAQ	ESCA	Fri, May 12, 2006	10.96	11.15	10.73	10.80
2658	NASDAQ	ESCA	Thu, May 11, 2006	11.08	11.20	11.03	11.09
2657	NASDAQ	ESCA	Wed, May 10, 2006	11.02	11.25	11.01	11.16
2656	NASDAQ	ESCA	Tue, May 9, 2006	11.22	11.51	10.97	10.97
2655	NASDAQ	ESCA	Mon, May 8, 2006	11.29	11.53	11.24	11.24
2654	NASDAQ	ESCA	Fri, May 5, 2006	11.43	11.60	11.14	11.46
2653	NASDAQ	ESCA	Thu, May 4, 2006	11.17	11.38	11.17	11.38
2652	NASDAQ	ESCA	Wed, May 3, 2006	11.36	11.41	11.14	11.28
2651	NASDAQ	ESCA	Tue, May 2, 2006	11.37	11.46	11.17	11.43
2650	NASDAQ	ESCA	Mon, May 1, 2006	11.63	11.87	11.02	11.38
2649	NASDAQ	ESCA	Fri, Apr 28, 2006	11.31	11.54	11.13	11.52
2648	NASDAQ	ESCA	Thu, Apr 27, 2006	11.13	11.47	11.09	11.44
2647	NASDAQ	ESCA	Wed, Apr 26, 2006	11.29	11.49	11.29	11.30
2646	NASDAQ	ESCA	Tue, Apr 25, 2006	11.27	11.43	11.16	11.38
2645	NASDAQ	ESCA	Mon, Apr 24, 2006	12.00	12.09	11.12	11.26
2644	NASDAQ	ESCA	Fri, Apr 21, 2006	12.44	12.44	11.48	12.04
2643	NASDAQ	ESCA	Thu, Apr 20, 2006	12.55	12.55	12.19	12.21
2642	NASDAQ	ESCA	Wed, Apr 19, 2006	12.03	12.66	11.99	12.53
2641	NASDAQ	ESCA	Tue, Apr 18, 2006	11.83	12.01	11.55	11.90
2640	NASDAQ	ESCA	Mon, Apr 17, 2006	11.78	11.87	11.67	11.74
2639	NASDAQ	ESCA	Thu, Apr 13, 2006	10.82	11.77	10.77	11.68
2638	NASDAQ	ESCA	Wed, Apr 12, 2006	10.35	10.62	10.32	10.62
2637	NASDAQ	ESCA	Tue, Apr 11, 2006	10.49	10.51	10.28	10.28
2636	NASDAQ	ESCA	Mon, Apr 10, 2006	10.44	10.63	10.32	10.53
2635	NASDAQ	ESCA	Fri, Apr 7, 2006	10.79	10.92	10.42	10.42
2634	NASDAQ	ESCA	Thu, Apr 6, 2006	10.48	10.81	10.28	10.69
2633	NASDAQ	ESCA	Wed, Apr 5, 2006	10.64	10.80	10.16	10.57
2632	NASDAQ	ESCA	Tue, Apr 4, 2006	10.55	10.65	10.47	10.53
2631	NASDAQ	ESCA	Mon, Apr 3, 2006	10.52	11.03	10.39	10.47
2630	NASDAQ	ESCA	Fri, Mar 31, 2006	10.85	11.10	10.73	11.09
2629	NASDAQ	ESCA	Thu, Mar 30, 2006	10.90	10.90	10.63	10.77
2628	NASDAQ	ESCA	Wed, Mar 29, 2006	10.47	10.87	10.33	10.80
2627	NASDAQ	ESCA	Tue, Mar 28, 2006	10.68	10.68	10.24	10.35
2626	NASDAQ	ESCA	Mon, Mar 27, 2006	10.82	10.82	10.40	10.57
2625	NASDAQ	ESCA	Fri, Mar 24, 2006	10.43	10.71	10.42	10.70
2624	NASDAQ	ESCA	Thu, Mar 23, 2006	10.32	10.55	10.23	10.48
2623	NASDAQ	ESCA	Wed, Mar 22, 2006	10.11	10.33	10.11	10.25
2622	NASDAQ	ESCA	Tue, Mar 21, 2006	10.41	10.46	10.23	10.25
2621	NASDAQ	ESCA	Mon, Mar 20, 2006	10.57	10.62	10.44	10.48
2620	NASDAQ	ESCA	Fri, Mar 17, 2006	10.74	10.74	10.60	10.64
2619	NASDAQ	ESCA	Thu, Mar 16, 2006	10.93	10.93	10.42	10.69
2618	NASDAQ	ESCA	Wed, Mar 15, 2006	11.02	11.05	10.68	10.81
2617	NASDAQ	ESCA	Tue, Mar 14, 2006	11.12	11.19	10.99	11.12
2616	NASDAQ	ESCA	Mon, Mar 13, 2006	11.19	11.19	11.07	11.09
2615	NASDAQ	ESCA	Fri, Mar 10, 2006	11.08	11.08	11.02	11.07
2614	NASDAQ	ESCA	Thu, Mar 9, 2006	11.10	11.31	11.02	11.02
2613	NASDAQ	ESCA	Wed, Mar 8, 2006	11.01	11.12	11.01	11.09
2612	NASDAQ	ESCA	Tue, Mar 7, 2006	11.06	11.20	10.94	11.06
2611	NASDAQ	ESCA	Mon, Mar 6, 2006	11.23	11.26	11.07	11.08
2610	NASDAQ	ESCA	Fri, Mar 3, 2006	11.15	11.27	11.02	11.23
2609	NASDAQ	ESCA	Thu, Mar 2, 2006	11.39	11.39	11.09	11.27
2608	NASDAQ	ESCA	Wed, Mar 1, 2006	11.32	11.39	11.22	11.38
2607	NASDAQ	ESCA	Tue, Feb 28, 2006	11.30	11.37	11.23	11.34
2606	NASDAQ	ESCA	Mon, Feb 27, 2006	11.54	11.58	11.39	11.40
2605	NASDAQ	ESCA	Fri, Feb 24, 2006	11.52	11.52	11.39	11.40
2604	NASDAQ	ESCA	Thu, Feb 23, 2006	11.60	11.65	11.49	11.53
2603	NASDAQ	ESCA	Wed, Feb 22, 2006	11.78	11.78	11.39	11.60
2602	NASDAQ	ESCA	Tue, Feb 21, 2006	12.18	12.18	11.66	11.66
2601	NASDAQ	ESCA	Fri, Feb 17, 2006	12.50	12.70	12.01	12.18
2600	NASDAQ	ESCA	Thu, Feb 16, 2006	11.42	12.50	11.20	12.47
2599	NASDAQ	ESCA	Wed, Feb 15, 2006	10.92	11.00	10.76	10.99
2598	NASDAQ	ESCA	Tue, Feb 14, 2006	10.64	10.96	10.43	10.81
2597	NASDAQ	ESCA	Mon, Feb 13, 2006	10.55	10.69	10.42	10.46
2596	NASDAQ	ESCA	Fri, Feb 10, 2006	10.55	10.86	10.50	10.56
2595	NASDAQ	ESCA	Thu, Feb 9, 2006	10.83	10.95	10.79	10.90
2594	NASDAQ	ESCA	Wed, Feb 8, 2006	10.42	10.57	10.39	10.56
2593	NASDAQ	ESCA	Tue, Feb 7, 2006	10.55	10.67	10.38	10.38
2592	NASDAQ	ESCA	Mon, Feb 6, 2006	10.74	10.75	10.51	10.55
2591	NASDAQ	ESCA	Fri, Feb 3, 2006	10.69	10.96	10.62	10.74
2590	NASDAQ	ESCA	Thu, Feb 2, 2006	10.84	11.00	10.72	10.86
2589	NASDAQ	ESCA	Wed, Feb 1, 2006	10.80	11.46	10.73	11.40
2588	NASDAQ	ESCA	Tue, Jan 31, 2006	11.00	11.00	10.75	10.80
2587	NASDAQ	ESCA	Mon, Jan 30, 2006	11.30	11.47	11.02	11.24
2586	NASDAQ	ESCA	Fri, Jan 27, 2006	11.02	11.38	11.02	11.30
2585	NASDAQ	ESCA	Thu, Jan 26, 2006	10.95	11.13	10.95	11.13
2584	NASDAQ	ESCA	Wed, Jan 25, 2006	11.05	11.05	10.71	10.72
2583	NASDAQ	ESCA	Tue, Jan 24, 2006	10.69	11.00	10.51	11.00
2582	NASDAQ	ESCA	Mon, Jan 23, 2006	10.78	10.79	10.51	10.62
2581	NASDAQ	ESCA	Fri, Jan 20, 2006	10.81	10.81	10.50	10.50
2580	NASDAQ	ESCA	Thu, Jan 19, 2006	10.52	10.64	10.52	10.63
2579	NASDAQ	ESCA	Wed, Jan 18, 2006	10.50	10.59	10.50	10.50
2578	NASDAQ	ESCA	Tue, Jan 17, 2006	10.33	10.50	10.23	10.50
2577	NASDAQ	ESCA	Fri, Jan 13, 2006	10.70	10.81	10.39	10.46
2576	NASDAQ	ESCA	Thu, Jan 12, 2006	11.00	11.00	10.70	10.70
2575	NASDAQ	ESCA	Wed, Jan 11, 2006	10.95	11.00	10.78	11.00
2574	NASDAQ	ESCA	Tue, Jan 10, 2006	11.06	11.07	10.99	11.02
2573	NASDAQ	ESCA	Mon, Jan 9, 2006	11.27	11.39	10.94	11.10
2572	NASDAQ	ESCA	Fri, Jan 6, 2006	11.50	11.50	11.36	11.36
2571	NASDAQ	ESCA	Thu, Jan 5, 2006	11.50	11.63	11.40	11.50
2570	NASDAQ	ESCA	Wed, Jan 4, 2006	11.81	11.85	11.58	11.62
2569	NASDAQ	ESCA	Tue, Jan 3, 2006	11.79	11.80	11.39	11.67
2568	NASDAQ	ESCA	Fri, Dec 30, 2005	11.46	11.79	11.29	11.77
2567	NASDAQ	ESCA	Thu, Dec 29, 2005	11.63	11.75	11.51	11.62
2566	NASDAQ	ESCA	Wed, Dec 28, 2005	11.53	11.78	11.53	11.63
2565	NASDAQ	ESCA	Tue, Dec 27, 2005	11.65	11.67	11.56	11.62
2564	NASDAQ	ESCA	Fri, Dec 23, 2005	11.68	11.85	11.68	11.68
2563	NASDAQ	ESCA	Thu, Dec 22, 2005	11.85	11.90	11.71	11.84
2562	NASDAQ	ESCA	Wed, Dec 21, 2005	11.86	11.86	11.75	11.75
2561	NASDAQ	ESCA	Tue, Dec 20, 2005	11.70	11.86	11.64	11.86
2560	NASDAQ	ESCA	Mon, Dec 19, 2005	11.92	11.98	11.45	11.94
2559	NASDAQ	ESCA	Fri, Dec 16, 2005	12.40	12.40	12.01	12.10
2558	NASDAQ	ESCA	Thu, Dec 15, 2005	12.44	12.52	12.26	12.46
2557	NASDAQ	ESCA	Wed, Dec 14, 2005	12.67	12.71	12.47	12.56
2556	NASDAQ	ESCA	Tue, Dec 13, 2005	12.46	12.67	12.46	12.61
2555	NASDAQ	ESCA	Mon, Dec 12, 2005	12.67	12.68	12.53	12.53
2554	NASDAQ	ESCA	Fri, Dec 9, 2005	12.60	12.60	12.44	12.54
2553	NASDAQ	ESCA	Thu, Dec 8, 2005	12.64	12.64	12.32	12.61
2552	NASDAQ	ESCA	Wed, Dec 7, 2005	12.60	12.74	12.36	12.66
2551	NASDAQ	ESCA	Tue, Dec 6, 2005	12.61	12.89	12.44	12.52
2550	NASDAQ	ESCA	Mon, Dec 5, 2005	12.58	12.60	12.35	12.38
2549	NASDAQ	ESCA	Fri, Dec 2, 2005	12.68	12.76	12.48	12.68
2548	NASDAQ	ESCA	Thu, Dec 1, 2005	12.89	12.97	12.68	12.68
2547	NASDAQ	ESCA	Wed, Nov 30, 2005	12.42	12.65	12.40	12.65
2546	NASDAQ	ESCA	Tue, Nov 29, 2005	12.37	12.49	12.25	12.49
2545	NASDAQ	ESCA	Mon, Nov 28, 2005	12.84	12.84	12.26	12.35
2544	NASDAQ	ESCA	Fri, Nov 25, 2005	12.85	12.85	12.85	12.85
2543	NASDAQ	ESCA	Wed, Nov 23, 2005	12.95	12.95	12.87	12.90
2542	NASDAQ	ESCA	Tue, Nov 22, 2005	12.65	12.90	12.61	12.76
2541	NASDAQ	ESCA	Mon, Nov 21, 2005	12.86	12.95	12.81	12.93
2540	NASDAQ	ESCA	Fri, Nov 18, 2005	12.88	12.94	12.84	12.94
2539	NASDAQ	ESCA	Thu, Nov 17, 2005	12.31	12.67	12.18	12.67
2538	NASDAQ	ESCA	Wed, Nov 16, 2005	12.32	12.38	11.99	12.09
2537	NASDAQ	ESCA	Tue, Nov 15, 2005	12.39	12.62	12.19	12.38
2536	NASDAQ	ESCA	Mon, Nov 14, 2005	12.80	13.06	12.59	12.63
2535	NASDAQ	ESCA	Fri, Nov 11, 2005	12.93	13.29	12.93	13.03
2534	NASDAQ	ESCA	Thu, Nov 10, 2005	12.69	13.24	12.69	13.15
2533	NASDAQ	ESCA	Wed, Nov 9, 2005	13.19	13.28	12.93	13.00
2532	NASDAQ	ESCA	Tue, Nov 8, 2005	12.84	12.95	12.76	12.79
2531	NASDAQ	ESCA	Mon, Nov 7, 2005	13.28	13.28	12.99	13.00
2530	NASDAQ	ESCA	Fri, Nov 4, 2005	13.15	13.28	13.09	13.09
2529	NASDAQ	ESCA	Thu, Nov 3, 2005	13.45	13.45	13.08	13.25
2528	NASDAQ	ESCA	Wed, Nov 2, 2005	13.10	13.33	12.92	13.33
2527	NASDAQ	ESCA	Tue, Nov 1, 2005	12.91	13.10	12.83	13.10
2526	NASDAQ	ESCA	Mon, Oct 31, 2005	12.96	13.07	12.88	13.07
2525	NASDAQ	ESCA	Fri, Oct 28, 2005	12.50	12.99	12.50	12.85
2524	NASDAQ	ESCA	Thu, Oct 27, 2005	12.51	12.75	12.50	12.50
2523	NASDAQ	ESCA	Wed, Oct 26, 2005	12.66	12.76	12.50	12.51
2522	NASDAQ	ESCA	Tue, Oct 25, 2005	12.88	12.98	12.55	12.69
2521	NASDAQ	ESCA	Mon, Oct 24, 2005	13.03	13.04	12.75	13.01
2520	NASDAQ	ESCA	Fri, Oct 21, 2005	11.89	12.81	11.89	12.81
2519	NASDAQ	ESCA	Thu, Oct 20, 2005	12.16	12.24	11.77	11.89
2518	NASDAQ	ESCA	Wed, Oct 19, 2005	12.00	12.12	11.76	12.12
2517	NASDAQ	ESCA	Tue, Oct 18, 2005	12.10	12.15	12.00	12.08
2516	NASDAQ	ESCA	Mon, Oct 17, 2005	12.08	12.52	12.00	12.00
2515	NASDAQ	ESCA	Fri, Oct 14, 2005	12.28	12.28	11.76	12.19
2514	NASDAQ	ESCA	Thu, Oct 13, 2005	12.12	12.16	12.00	12.10
2513	NASDAQ	ESCA	Wed, Oct 12, 2005	12.33	12.75	12.30	12.42
2512	NASDAQ	ESCA	Tue, Oct 11, 2005	12.58	12.84	12.50	12.52
2511	NASDAQ	ESCA	Mon, Oct 10, 2005	12.59	12.69	12.39	12.46
2510	NASDAQ	ESCA	Fri, Oct 7, 2005	12.18	12.84	12.18	12.77
2509	NASDAQ	ESCA	Thu, Oct 6, 2005	12.57	12.87	12.56	12.73
2508	NASDAQ	ESCA	Wed, Oct 5, 2005	12.73	12.85	12.63	12.63
2507	NASDAQ	ESCA	Tue, Oct 4, 2005	13.08	13.24	12.72	12.72
2506	NASDAQ	ESCA	Mon, Oct 3, 2005	13.25	13.25	12.99	12.99
2505	NASDAQ	ESCA	Fri, Sep 30, 2005	13.22	13.27	13.10	13.25
2504	NASDAQ	ESCA	Thu, Sep 29, 2005	13.01	13.04	12.86	13.04
2503	NASDAQ	ESCA	Wed, Sep 28, 2005	13.02	13.04	12.90	12.92
2502	NASDAQ	ESCA	Tue, Sep 27, 2005	13.40	13.40	12.97	13.07
2501	NASDAQ	ESCA	Mon, Sep 26, 2005	13.32	13.32	12.89	13.19
2500	NASDAQ	ESCA	Fri, Sep 23, 2005	13.10	13.19	12.90	13.18
2499	NASDAQ	ESCA	Thu, Sep 22, 2005	12.91	13.05	12.75	13.05
2498	NASDAQ	ESCA	Wed, Sep 21, 2005	12.90	12.96	12.84	12.85
2497	NASDAQ	ESCA	Tue, Sep 20, 2005	13.04	13.12	12.95	12.98
2496	NASDAQ	ESCA	Mon, Sep 19, 2005	13.04	13.05	12.91	13.00
2495	NASDAQ	ESCA	Fri, Sep 16, 2005	13.23	13.23	12.96	13.04
2494	NASDAQ	ESCA	Thu, Sep 15, 2005	13.02	13.10	12.90	13.10
2493	NASDAQ	ESCA	Wed, Sep 14, 2005	13.17	13.17	13.05	13.09
2492	NASDAQ	ESCA	Tue, Sep 13, 2005	13.06	13.29	13.05	13.05
2491	NASDAQ	ESCA	Mon, Sep 12, 2005	12.93	13.25	12.93	13.17
2490	NASDAQ	ESCA	Fri, Sep 9, 2005	13.14	13.14	12.99	13.00
2489	NASDAQ	ESCA	Thu, Sep 8, 2005	13.25	13.25	12.98	13.11
2488	NASDAQ	ESCA	Wed, Sep 7, 2005	13.20	13.41	13.14	13.40
2487	NASDAQ	ESCA	Tue, Sep 6, 2005	13.24	13.29	13.03	13.28
2486	NASDAQ	ESCA	Fri, Sep 2, 2005	13.32	13.32	12.92	13.00
2485	NASDAQ	ESCA	Thu, Sep 1, 2005	13.14	13.71	12.98	13.48
2484	NASDAQ	ESCA	Wed, Aug 31, 2005	12.93	13.07	12.93	13.00
2483	NASDAQ	ESCA	Tue, Aug 30, 2005	13.00	13.02	12.95	13.02
2482	NASDAQ	ESCA	Mon, Aug 29, 2005	12.85	13.03	12.85	13.00
2481	NASDAQ	ESCA	Fri, Aug 26, 2005	12.93	13.00	12.90	12.95
2480	NASDAQ	ESCA	Thu, Aug 25, 2005	13.05	13.10	12.93	13.00
2479	NASDAQ	ESCA	Wed, Aug 24, 2005	13.04	13.15	12.95	13.00
2478	NASDAQ	ESCA	Tue, Aug 23, 2005	13.00	13.06	12.92	12.94
2477	NASDAQ	ESCA	Mon, Aug 22, 2005	13.07	13.07	12.86	12.98
2476	NASDAQ	ESCA	Fri, Aug 19, 2005	12.91	13.07	12.91	13.06
2475	NASDAQ	ESCA	Thu, Aug 18, 2005	12.85	13.11	12.85	12.98
2474	NASDAQ	ESCA	Wed, Aug 17, 2005	12.86	13.09	12.86	12.97
2473	NASDAQ	ESCA	Tue, Aug 16, 2005	13.14	13.14	12.85	12.93
2472	NASDAQ	ESCA	Mon, Aug 15, 2005	13.17	13.17	12.98	13.11
2471	NASDAQ	ESCA	Fri, Aug 12, 2005	13.25	13.35	12.67	13.10
2470	NASDAQ	ESCA	Thu, Aug 11, 2005	13.25	13.65	13.24	13.34
2469	NASDAQ	ESCA	Wed, Aug 10, 2005	13.38	13.91	13.38	13.50
2468	NASDAQ	ESCA	Tue, Aug 9, 2005	13.38	13.38	13.15	13.15
2467	NASDAQ	ESCA	Mon, Aug 8, 2005	13.21	13.21	13.10	13.10
2466	NASDAQ	ESCA	Fri, Aug 5, 2005	13.45	13.54	13.25	13.25
2465	NASDAQ	ESCA	Thu, Aug 4, 2005	13.61	13.99	13.52	13.60
2464	NASDAQ	ESCA	Wed, Aug 3, 2005	13.77	13.77	13.50	13.50
2463	NASDAQ	ESCA	Tue, Aug 2, 2005	13.60	13.82	13.50	13.82
2462	NASDAQ	ESCA	Mon, Aug 1, 2005	13.91	13.91	13.50	13.50
2461	NASDAQ	ESCA	Fri, Jul 29, 2005	14.80	14.80	13.50	13.76
2460	NASDAQ	ESCA	Thu, Jul 28, 2005	14.49	14.95	14.26	14.80
2459	NASDAQ	ESCA	Wed, Jul 27, 2005	14.20	14.25	14.15	14.22
2458	NASDAQ	ESCA	Tue, Jul 26, 2005	13.89	14.18	13.70	14.13
2457	NASDAQ	ESCA	Mon, Jul 25, 2005	13.97	14.50	13.74	13.83
2456	NASDAQ	ESCA	Fri, Jul 22, 2005	13.84	14.00	13.44	13.88
2455	NASDAQ	ESCA	Thu, Jul 21, 2005	14.46	14.90	13.49	13.56
2454	NASDAQ	ESCA	Wed, Jul 20, 2005	13.43	14.56	13.43	14.56
2453	NASDAQ	ESCA	Tue, Jul 19, 2005	13.68	14.03	13.48	13.73
2452	NASDAQ	ESCA	Mon, Jul 18, 2005	13.75	14.07	13.50	13.51
2451	NASDAQ	ESCA	Fri, Jul 15, 2005	13.29	14.06	13.29	14.06
2450	NASDAQ	ESCA	Thu, Jul 14, 2005	14.60	14.96	13.50	13.55
2449	NASDAQ	ESCA	Wed, Jul 13, 2005	14.40	14.82	14.30	14.38
2448	NASDAQ	ESCA	Tue, Jul 12, 2005	14.85	15.18	14.35	14.59
2447	NASDAQ	ESCA	Mon, Jul 11, 2005	14.57	15.03	14.57	15.03
2446	NASDAQ	ESCA	Fri, Jul 8, 2005	13.86	14.85	13.86	14.75
2445	NASDAQ	ESCA	Thu, Jul 7, 2005	13.86	14.08	13.51	13.87
2444	NASDAQ	ESCA	Wed, Jul 6, 2005	14.84	14.84	14.00	14.00
2443	NASDAQ	ESCA	Tue, Jul 5, 2005	14.24	14.74	14.18	14.74
2442	NASDAQ	ESCA	Fri, Jul 1, 2005	13.81	14.14	13.81	14.14
2441	NASDAQ	ESCA	Thu, Jun 30, 2005	13.67	14.04	13.67	13.77
2440	NASDAQ	ESCA	Wed, Jun 29, 2005	13.53	13.89	13.53	13.85
2439	NASDAQ	ESCA	Tue, Jun 28, 2005	13.82	13.82	13.57	13.77
2438	NASDAQ	ESCA	Mon, Jun 27, 2005	13.71	13.71	13.41	13.66
2437	NASDAQ	ESCA	Fri, Jun 24, 2005	14.28	14.28	13.70	13.71
2436	NASDAQ	ESCA	Thu, Jun 23, 2005	14.65	14.83	14.29	14.29
2435	NASDAQ	ESCA	Wed, Jun 22, 2005	14.82	14.99	14.54	14.93
2434	NASDAQ	ESCA	Tue, Jun 21, 2005	14.82	14.99	14.82	14.97
2433	NASDAQ	ESCA	Mon, Jun 20, 2005	14.82	14.82	14.51	14.70
2432	NASDAQ	ESCA	Fri, Jun 17, 2005	14.88	14.97	14.58	14.79
2431	NASDAQ	ESCA	Thu, Jun 16, 2005	14.82	14.82	14.41	14.66
2430	NASDAQ	ESCA	Wed, Jun 15, 2005	15.00	15.00	14.58	14.74
2429	NASDAQ	ESCA	Tue, Jun 14, 2005	14.88	14.90	14.71	14.90
2428	NASDAQ	ESCA	Mon, Jun 13, 2005	14.91	14.94	14.71	14.71
2427	NASDAQ	ESCA	Fri, Jun 10, 2005	14.82	14.93	14.80	14.90
2426	NASDAQ	ESCA	Thu, Jun 9, 2005	15.00	15.00	14.73	14.94
2425	NASDAQ	ESCA	Wed, Jun 8, 2005	14.80	15.00	14.78	14.92
2424	NASDAQ	ESCA	Tue, Jun 7, 2005	14.55	15.00	14.55	14.77
2423	NASDAQ	ESCA	Mon, Jun 6, 2005	14.97	14.99	14.80	14.83
2422	NASDAQ	ESCA	Fri, Jun 3, 2005	14.70	14.99	14.70	14.81
2421	NASDAQ	ESCA	Thu, Jun 2, 2005	14.66	14.97	14.66	14.90
2420	NASDAQ	ESCA	Wed, Jun 1, 2005	14.58	14.75	14.56	14.75
2419	NASDAQ	ESCA	Tue, May 31, 2005	14.41	14.71	14.41	14.50
2418	NASDAQ	ESCA	Fri, May 27, 2005	14.50	14.72	14.47	14.54
2417	NASDAQ	ESCA	Thu, May 26, 2005	14.41	14.55	14.41	14.52
2416	NASDAQ	ESCA	Wed, May 25, 2005	14.49	14.65	14.32	14.41
2415	NASDAQ	ESCA	Tue, May 24, 2005	14.69	14.69	14.49	14.49
2414	NASDAQ	ESCA	Mon, May 23, 2005	14.54	14.56	14.48	14.48
2413	NASDAQ	ESCA	Fri, May 20, 2005	14.60	14.60	14.38	14.49
2412	NASDAQ	ESCA	Thu, May 19, 2005	14.59	14.64	14.50	14.55
2411	NASDAQ	ESCA	Wed, May 18, 2005	14.60	14.66	14.39	14.64
2410	NASDAQ	ESCA	Tue, May 17, 2005	14.27	14.69	14.16	14.60
2409	NASDAQ	ESCA	Mon, May 16, 2005	13.75	14.77	13.75	14.65
2408	NASDAQ	ESCA	Fri, May 13, 2005	14.16	14.25	13.59	13.60
2407	NASDAQ	ESCA	Thu, May 12, 2005	13.75	14.27	13.33	14.27
2406	NASDAQ	ESCA	Wed, May 11, 2005	13.70	13.81	13.28	13.62
2405	NASDAQ	ESCA	Tue, May 10, 2005	14.19	14.19	13.71	13.86
2404	NASDAQ	ESCA	Mon, May 9, 2005	13.88	14.34	13.88	14.27
2403	NASDAQ	ESCA	Fri, May 6, 2005	14.25	14.45	13.87	14.10
2402	NASDAQ	ESCA	Thu, May 5, 2005	14.00	14.27	13.84	14.08
2401	NASDAQ	ESCA	Wed, May 4, 2005	13.74	14.08	13.55	13.94
2400	NASDAQ	ESCA	Tue, May 3, 2005	13.90	14.01	13.58	13.58
2399	NASDAQ	ESCA	Mon, May 2, 2005	14.31	14.46	13.78	13.88
2398	NASDAQ	ESCA	Fri, Apr 29, 2005	14.30	14.55	13.93	14.21
2397	NASDAQ	ESCA	Thu, Apr 28, 2005	14.32	14.51	14.30	14.51
2396	NASDAQ	ESCA	Wed, Apr 27, 2005	14.48	14.50	14.36	14.36
2395	NASDAQ	ESCA	Tue, Apr 26, 2005	14.69	14.69	14.28	14.34
2394	NASDAQ	ESCA	Mon, Apr 25, 2005	14.86	14.91	14.70	14.88
2393	NASDAQ	ESCA	Fri, Apr 22, 2005	13.36	14.54	13.30	14.53
2392	NASDAQ	ESCA	Thu, Apr 21, 2005	13.49	13.50	13.27	13.47
2391	NASDAQ	ESCA	Wed, Apr 20, 2005	13.36	13.69	13.05	13.49
2390	NASDAQ	ESCA	Tue, Apr 19, 2005	13.48	13.61	13.18	13.47
2389	NASDAQ	ESCA	Mon, Apr 18, 2005	12.85	13.17	12.78	12.93
2388	NASDAQ	ESCA	Fri, Apr 15, 2005	12.99	13.32	12.85	13.00
2387	NASDAQ	ESCA	Thu, Apr 14, 2005	13.01	13.20	12.52	12.86
2386	NASDAQ	ESCA	Wed, Apr 13, 2005	13.53	13.53	13.14	13.14
2385	NASDAQ	ESCA	Tue, Apr 12, 2005	13.00	13.37	13.00	13.33
2384	NASDAQ	ESCA	Mon, Apr 11, 2005	13.18	13.18	13.03	13.17
2383	NASDAQ	ESCA	Fri, Apr 8, 2005	13.65	13.65	13.17	13.35
2382	NASDAQ	ESCA	Thu, Apr 7, 2005	13.53	13.67	13.46	13.46
2381	NASDAQ	ESCA	Wed, Apr 6, 2005	13.64	13.75	13.33	13.57
2380	NASDAQ	ESCA	Tue, Apr 5, 2005	13.21	13.61	13.21	13.61
2379	NASDAQ	ESCA	Mon, Apr 4, 2005	13.19	13.48	13.16	13.48
2378	NASDAQ	ESCA	Fri, Apr 1, 2005	13.77	13.77	13.11	13.50
2377	NASDAQ	ESCA	Thu, Mar 31, 2005	13.49	13.73	13.37	13.63
2376	NASDAQ	ESCA	Wed, Mar 30, 2005	13.35	13.86	13.35	13.63
2375	NASDAQ	ESCA	Tue, Mar 29, 2005	13.51	13.57	13.23	13.33
2374	NASDAQ	ESCA	Mon, Mar 28, 2005	13.25	13.45	13.25	13.39
2373	NASDAQ	ESCA	Thu, Mar 24, 2005	13.40	13.50	13.22	13.28
2372	NASDAQ	ESCA	Wed, Mar 23, 2005	13.10	13.50	13.03	13.50
2371	NASDAQ	ESCA	Tue, Mar 22, 2005	12.99	13.30	12.98	13.23
2370	NASDAQ	ESCA	Mon, Mar 21, 2005	13.82	13.99	12.98	13.07
2369	NASDAQ	ESCA	Fri, Mar 18, 2005	13.89	13.89	13.46	13.56
2368	NASDAQ	ESCA	Thu, Mar 17, 2005	13.49	13.58	13.36	13.58
2367	NASDAQ	ESCA	Wed, Mar 16, 2005	13.36	13.68	13.36	13.50
2366	NASDAQ	ESCA	Tue, Mar 15, 2005	13.90	13.90	13.34	13.46
2365	NASDAQ	ESCA	Mon, Mar 14, 2005	13.63	13.66	13.50	13.60
2364	NASDAQ	ESCA	Fri, Mar 11, 2005	13.64	13.99	13.24	13.35
2363	NASDAQ	ESCA	Thu, Mar 10, 2005	13.50	13.75	13.50	13.75
2362	NASDAQ	ESCA	Wed, Mar 9, 2005	13.69	13.69	13.45	13.47
2361	NASDAQ	ESCA	Tue, Mar 8, 2005	13.83	13.83	13.61	13.67
2360	NASDAQ	ESCA	Mon, Mar 7, 2005	13.85	13.94	13.54	13.56
2359	NASDAQ	ESCA	Fri, Mar 4, 2005	14.09	14.18	13.77	13.86
2358	NASDAQ	ESCA	Thu, Mar 3, 2005	13.53	13.85	13.34	13.75
2357	NASDAQ	ESCA	Wed, Mar 2, 2005	13.17	13.64	13.17	13.52
2356	NASDAQ	ESCA	Tue, Mar 1, 2005	13.50	13.99	13.11	13.36
2355	NASDAQ	ESCA	Mon, Feb 28, 2005	13.59	13.68	13.38	13.53
2354	NASDAQ	ESCA	Fri, Feb 25, 2005	13.67	13.98	13.57	13.98
2353	NASDAQ	ESCA	Thu, Feb 24, 2005	13.69	13.69	13.40	13.65
2352	NASDAQ	ESCA	Wed, Feb 23, 2005	13.18	14.04	13.18	13.40
2351	NASDAQ	ESCA	Tue, Feb 22, 2005	13.17	13.48	13.15	13.30
2350	NASDAQ	ESCA	Fri, Feb 18, 2005	13.67	13.67	13.18	13.40
2349	NASDAQ	ESCA	Thu, Feb 17, 2005	13.37	13.50	13.18	13.30
2348	NASDAQ	ESCA	Wed, Feb 16, 2005	13.37	13.58	13.35	13.51
2347	NASDAQ	ESCA	Tue, Feb 15, 2005	13.88	14.07	13.71	13.73
2346	NASDAQ	ESCA	Mon, Feb 14, 2005	14.10	14.10	13.86	14.05
2345	NASDAQ	ESCA	Fri, Feb 11, 2005	13.41	13.94	12.77	13.90
2344	NASDAQ	ESCA	Thu, Feb 10, 2005	13.85	14.00	13.41	13.64
2343	NASDAQ	ESCA	Wed, Feb 9, 2005	13.85	13.87	13.41	13.48
2342	NASDAQ	ESCA	Tue, Feb 8, 2005	13.50	13.62	13.50	13.57
2341	NASDAQ	ESCA	Mon, Feb 7, 2005	13.49	13.77	13.49	13.50
2340	NASDAQ	ESCA	Fri, Feb 4, 2005	13.43	13.88	13.40	13.86
2339	NASDAQ	ESCA	Thu, Feb 3, 2005	13.39	13.71	13.39	13.51
2338	NASDAQ	ESCA	Wed, Feb 2, 2005	13.63	13.82	13.42	13.78
2337	NASDAQ	ESCA	Tue, Feb 1, 2005	13.43	13.72	13.43	13.72
2336	NASDAQ	ESCA	Mon, Jan 31, 2005	13.53	14.17	13.42	13.58
2335	NASDAQ	ESCA	Fri, Jan 28, 2005	12.97	14.11	11.78	13.95
2334	NASDAQ	ESCA	Thu, Jan 27, 2005	13.95	15.15	13.71	15.15
2333	NASDAQ	ESCA	Wed, Jan 26, 2005	13.44	13.98	13.19	13.98
2332	NASDAQ	ESCA	Tue, Jan 25, 2005	13.26	13.54	13.19	13.40
2331	NASDAQ	ESCA	Mon, Jan 24, 2005	13.11	13.25	13.11	13.17
2330	NASDAQ	ESCA	Fri, Jan 21, 2005	13.28	13.28	12.86	13.10
2329	NASDAQ	ESCA	Thu, Jan 20, 2005	12.78	13.13	12.76	13.08
2328	NASDAQ	ESCA	Wed, Jan 19, 2005	13.28	13.28	13.03	13.07
2327	NASDAQ	ESCA	Tue, Jan 18, 2005	13.18	13.30	12.76	13.15
2326	NASDAQ	ESCA	Fri, Jan 14, 2005	12.90	13.00	12.70	12.97
2325	NASDAQ	ESCA	Thu, Jan 13, 2005	12.56	12.92	12.55	12.75
2324	NASDAQ	ESCA	Wed, Jan 12, 2005	12.46	12.68	12.46	12.60
2323	NASDAQ	ESCA	Tue, Jan 11, 2005	12.61	12.76	12.37	12.65
2322	NASDAQ	ESCA	Mon, Jan 10, 2005	12.60	13.09	12.51	12.73
2321	NASDAQ	ESCA	Fri, Jan 7, 2005	13.10	13.12	12.69	13.01
2320	NASDAQ	ESCA	Thu, Jan 6, 2005	13.15	13.23	13.15	13.20
2319	NASDAQ	ESCA	Wed, Jan 5, 2005	13.11	13.18	13.10	13.10
2318	NASDAQ	ESCA	Tue, Jan 4, 2005	13.14	13.20	13.07	13.19
2317	NASDAQ	ESCA	Mon, Jan 3, 2005	13.10	13.25	12.91	12.93
2316	NASDAQ	ESCA	Fri, Dec 31, 2004	13.31	13.49	13.31	13.36
2315	NASDAQ	ESCA	Thu, Dec 30, 2004	13.13	13.58	13.12	13.24
2314	NASDAQ	ESCA	Wed, Dec 29, 2004	13.91	13.99	13.11	13.11
2313	NASDAQ	ESCA	Tue, Dec 28, 2004	13.17	13.46	13.06	13.29
2312	NASDAQ	ESCA	Mon, Dec 27, 2004	13.15	13.54	12.99	12.99
2311	NASDAQ	ESCA	Thu, Dec 23, 2004	13.29	13.29	13.07	13.22
2310	NASDAQ	ESCA	Wed, Dec 22, 2004	13.00	13.35	13.00	13.34
2309	NASDAQ	ESCA	Tue, Dec 21, 2004	13.65	13.65	12.83	13.19
2308	NASDAQ	ESCA	Mon, Dec 20, 2004	13.57	13.71	13.51	13.51
2307	NASDAQ	ESCA	Fri, Dec 17, 2004	13.64	13.83	13.60	13.65
2306	NASDAQ	ESCA	Thu, Dec 16, 2004	14.30	14.30	13.78	13.85
2305	NASDAQ	ESCA	Wed, Dec 15, 2004	13.62	14.31	13.62	13.86
2304	NASDAQ	ESCA	Tue, Dec 14, 2004	13.62	13.99	13.62	13.89
2303	NASDAQ	ESCA	Mon, Dec 13, 2004	14.27	14.27	13.61	13.85
2302	NASDAQ	ESCA	Fri, Dec 10, 2004	14.27	14.27	13.50	13.96
2301	NASDAQ	ESCA	Thu, Dec 9, 2004	14.27	14.27	13.55	13.81
2300	NASDAQ	ESCA	Wed, Dec 8, 2004	13.57	13.93	13.55	13.91
2299	NASDAQ	ESCA	Tue, Dec 7, 2004	14.59	14.59	13.58	13.60
2298	NASDAQ	ESCA	Mon, Dec 6, 2004	14.45	14.51	14.33	14.41
2297	NASDAQ	ESCA	Fri, Dec 3, 2004	14.47	14.72	14.38	14.47
2296	NASDAQ	ESCA	Thu, Dec 2, 2004	14.70	14.73	14.22	14.68
2295	NASDAQ	ESCA	Wed, Dec 1, 2004	14.40	14.73	14.20	14.70
2294	NASDAQ	ESCA	Tue, Nov 30, 2004	14.22	14.72	14.00	14.72
2293	NASDAQ	ESCA	Mon, Nov 29, 2004	14.39	14.85	14.15	14.75
2292	NASDAQ	ESCA	Fri, Nov 26, 2004	14.50	14.50	14.11	14.23
2291	NASDAQ	ESCA	Wed, Nov 24, 2004	14.24	14.85	13.99	14.85
2290	NASDAQ	ESCA	Tue, Nov 23, 2004	13.95	14.25	13.71	14.21
2289	NASDAQ	ESCA	Mon, Nov 22, 2004	13.99	13.99	13.71	13.94
2288	NASDAQ	ESCA	Fri, Nov 19, 2004	13.82	13.91	13.80	13.83
2287	NASDAQ	ESCA	Thu, Nov 18, 2004	13.86	14.00	13.86	13.89
2286	NASDAQ	ESCA	Wed, Nov 17, 2004	14.01	14.06	13.55	13.80
2285	NASDAQ	ESCA	Tue, Nov 16, 2004	13.99	13.99	13.75	13.75
2284	NASDAQ	ESCA	Mon, Nov 15, 2004	13.97	14.08	13.51	13.88
2283	NASDAQ	ESCA	Fri, Nov 12, 2004	13.87	14.29	13.87	14.29
2282	NASDAQ	ESCA	Thu, Nov 11, 2004	13.77	13.99	13.66	13.99
2281	NASDAQ	ESCA	Wed, Nov 10, 2004	13.20	13.77	13.00	13.61
2280	NASDAQ	ESCA	Tue, Nov 9, 2004	12.99	13.41	12.99	13.20
2279	NASDAQ	ESCA	Mon, Nov 8, 2004	13.40	13.40	12.40	13.01
2278	NASDAQ	ESCA	Fri, Nov 5, 2004	14.00	14.00	13.38	13.45
2277	NASDAQ	ESCA	Thu, Nov 4, 2004	14.40	14.67	14.04	14.14
2276	NASDAQ	ESCA	Wed, Nov 3, 2004	14.45	14.45	13.79	14.30
2275	NASDAQ	ESCA	Tue, Nov 2, 2004	14.10	14.63	13.68	13.71
2274	NASDAQ	ESCA	Mon, Nov 1, 2004	13.53	14.10	13.53	14.02
2273	NASDAQ	ESCA	Fri, Oct 29, 2004	14.34	14.51	13.81	13.97
2272	NASDAQ	ESCA	Thu, Oct 28, 2004	13.97	14.64	13.57	14.34
2271	NASDAQ	ESCA	Wed, Oct 27, 2004	13.61	14.00	13.52	13.99
2270	NASDAQ	ESCA	Tue, Oct 26, 2004	12.90	13.14	12.69	13.14
2269	NASDAQ	ESCA	Mon, Oct 25, 2004	11.87	13.18	11.87	12.99
2268	NASDAQ	ESCA	Fri, Oct 22, 2004	15.83	16.07	11.80	13.17
2267	NASDAQ	ESCA	Thu, Oct 21, 2004	15.31	15.35	15.00	15.27
2266	NASDAQ	ESCA	Wed, Oct 20, 2004	15.09	15.31	15.06	15.31
2265	NASDAQ	ESCA	Tue, Oct 19, 2004	16.23	16.25	15.27	15.27
2264	NASDAQ	ESCA	Mon, Oct 18, 2004	16.31	16.74	15.78	15.90
2263	NASDAQ	ESCA	Fri, Oct 15, 2004	15.70	16.96	15.61	16.24
2262	NASDAQ	ESCA	Thu, Oct 14, 2004	15.47	16.00	15.45	15.57
2261	NASDAQ	ESCA	Wed, Oct 13, 2004	15.99	16.40	15.45	15.98
2260	NASDAQ	ESCA	Tue, Oct 12, 2004	15.44	15.98	15.40	15.98
2259	NASDAQ	ESCA	Mon, Oct 11, 2004	15.41	15.45	15.00	15.45
2258	NASDAQ	ESCA	Fri, Oct 8, 2004	15.01	15.49	15.01	15.44
2257	NASDAQ	ESCA	Thu, Oct 7, 2004	14.85	15.39	14.85	15.39
2256	NASDAQ	ESCA	Wed, Oct 6, 2004	14.80	15.44	14.80	15.39
2255	NASDAQ	ESCA	Tue, Oct 5, 2004	14.75	14.80	14.55	14.78
2254	NASDAQ	ESCA	Mon, Oct 4, 2004	14.71	15.00	14.57	14.63
2253	NASDAQ	ESCA	Fri, Oct 1, 2004	14.24	14.99	14.21	14.99
2252	NASDAQ	ESCA	Thu, Sep 30, 2004	14.14	14.69	13.89	13.89
2251	NASDAQ	ESCA	Wed, Sep 29, 2004	15.57	15.57	14.63	14.93
2250	NASDAQ	ESCA	Tue, Sep 28, 2004	14.97	15.55	14.97	15.52
2249	NASDAQ	ESCA	Mon, Sep 27, 2004	15.41	15.41	14.75	15.31
2248	NASDAQ	ESCA	Fri, Sep 24, 2004	14.86	15.68	14.86	15.31
2247	NASDAQ	ESCA	Thu, Sep 23, 2004	15.36	15.67	14.97	14.97
2246	NASDAQ	ESCA	Wed, Sep 22, 2004	15.38	15.70	14.81	15.70
2245	NASDAQ	ESCA	Tue, Sep 21, 2004	15.08	15.93	15.08	15.28
2244	NASDAQ	ESCA	Mon, Sep 20, 2004	15.60	15.65	15.35	15.60
2243	NASDAQ	ESCA	Fri, Sep 17, 2004	16.39	16.39	14.84	15.35
2242	NASDAQ	ESCA	Thu, Sep 16, 2004	15.98	15.98	15.25	15.43
2241	NASDAQ	ESCA	Wed, Sep 15, 2004	15.30	15.52	15.25	15.30
2240	NASDAQ	ESCA	Tue, Sep 14, 2004	15.59	15.59	15.02	15.25
2239	NASDAQ	ESCA	Mon, Sep 13, 2004	15.03	16.00	15.03	15.60
2238	NASDAQ	ESCA	Fri, Sep 10, 2004	13.63	15.45	13.63	15.18
2237	NASDAQ	ESCA	Thu, Sep 9, 2004	13.08	14.29	13.08	14.10
2236	NASDAQ	ESCA	Wed, Sep 8, 2004	13.17	13.50	13.10	13.24
2235	NASDAQ	ESCA	Tue, Sep 7, 2004	13.99	13.99	13.08	13.08
2234	NASDAQ	ESCA	Fri, Sep 3, 2004	13.96	13.96	13.21	13.73
2233	NASDAQ	ESCA	Thu, Sep 2, 2004	13.22	14.20	12.96	13.07
2232	NASDAQ	ESCA	Wed, Sep 1, 2004	13.13	13.96	12.87	13.22
2231	NASDAQ	ESCA	Tue, Aug 31, 2004	12.54	12.78	12.37	12.78
2230	NASDAQ	ESCA	Mon, Aug 30, 2004	13.71	13.71	12.30	12.36
2229	NASDAQ	ESCA	Fri, Aug 27, 2004	11.96	12.80	11.80	12.65
2228	NASDAQ	ESCA	Thu, Aug 26, 2004	11.51	11.73	11.51	11.69
2227	NASDAQ	ESCA	Wed, Aug 25, 2004	11.30	11.67	11.17	11.67
2226	NASDAQ	ESCA	Tue, Aug 24, 2004	11.38	11.44	11.32	11.35
2225	NASDAQ	ESCA	Mon, Aug 23, 2004	11.46	11.46	11.25	11.31
2224	NASDAQ	ESCA	Fri, Aug 20, 2004	11.19	11.48	11.12	11.32
2223	NASDAQ	ESCA	Thu, Aug 19, 2004	11.16	11.26	11.11	11.13
2222	NASDAQ	ESCA	Wed, Aug 18, 2004	10.98	11.42	10.94	11.42
2221	NASDAQ	ESCA	Tue, Aug 17, 2004	11.21	11.21	10.81	10.98
2220	NASDAQ	ESCA	Mon, Aug 16, 2004	10.75	11.10	10.75	10.85
2219	NASDAQ	ESCA	Fri, Aug 13, 2004	10.99	11.13	10.59	10.75
2218	NASDAQ	ESCA	Thu, Aug 12, 2004	11.26	11.26	10.97	10.99
2217	NASDAQ	ESCA	Wed, Aug 11, 2004	11.11	11.45	11.11	11.41
2216	NASDAQ	ESCA	Tue, Aug 10, 2004	11.02	11.45	11.01	11.27
2215	NASDAQ	ESCA	Mon, Aug 9, 2004	10.93	11.18	10.77	10.94
2214	NASDAQ	ESCA	Fri, Aug 6, 2004	10.70	11.17	10.70	11.03
2213	NASDAQ	ESCA	Thu, Aug 5, 2004	10.87	11.73	10.87	10.95
2212	NASDAQ	ESCA	Wed, Aug 4, 2004	10.85	11.41	10.85	11.20
2211	NASDAQ	ESCA	Tue, Aug 3, 2004	11.30	11.35	10.57	10.57
2210	NASDAQ	ESCA	Mon, Aug 2, 2004	10.47	11.22	10.47	10.99
2209	NASDAQ	ESCA	Fri, Jul 30, 2004	12.00	12.11	10.60	10.89
2208	NASDAQ	ESCA	Thu, Jul 29, 2004	13.77	14.17	13.47	13.68
2207	NASDAQ	ESCA	Wed, Jul 28, 2004	13.75	14.25	13.72	14.12
2206	NASDAQ	ESCA	Tue, Jul 27, 2004	14.10	14.10	13.70	13.85
2205	NASDAQ	ESCA	Mon, Jul 26, 2004	13.85	14.15	13.75	13.98
2204	NASDAQ	ESCA	Fri, Jul 23, 2004	14.45	14.99	14.00	14.25
2203	NASDAQ	ESCA	Thu, Jul 22, 2004	13.76	14.80	13.76	14.31
2202	NASDAQ	ESCA	Wed, Jul 21, 2004	14.48	15.53	14.25	14.26
2201	NASDAQ	ESCA	Tue, Jul 20, 2004	14.00	14.70	13.93	14.54
2200	NASDAQ	ESCA	Mon, Jul 19, 2004	14.00	14.49	13.80	14.05
2199	NASDAQ	ESCA	Fri, Jul 16, 2004	15.26	15.30	14.16	14.20
2198	NASDAQ	ESCA	Thu, Jul 15, 2004	16.02	16.02	15.28	15.31
2197	NASDAQ	ESCA	Wed, Jul 14, 2004	16.01	16.50	16.01	16.08
2196	NASDAQ	ESCA	Tue, Jul 13, 2004	16.91	16.96	16.30	16.51
2195	NASDAQ	ESCA	Mon, Jul 12, 2004	17.67	17.67	16.25	16.96
2194	NASDAQ	ESCA	Fri, Jul 9, 2004	16.76	17.63	16.66	17.37
2193	NASDAQ	ESCA	Thu, Jul 8, 2004	16.53	17.65	16.25	16.84
2192	NASDAQ	ESCA	Wed, Jul 7, 2004	17.61	18.25	16.82	17.04
2191	NASDAQ	ESCA	Tue, Jul 6, 2004	22.78	22.78	18.26	18.38
2190	NASDAQ	ESCA	Fri, Jul 2, 2004	23.22	23.22	22.30	22.60
2189	NASDAQ	ESCA	Thu, Jul 1, 2004	23.18	23.53	22.63	22.83
2188	NASDAQ	ESCA	Wed, Jun 30, 2004	22.10	23.64	21.91	23.11
2187	NASDAQ	ESCA	Tue, Jun 29, 2004	22.59	22.59	21.55	21.79
2186	NASDAQ	ESCA	Mon, Jun 28, 2004	22.10	22.10	21.16	21.38
2185	NASDAQ	ESCA	Fri, Jun 25, 2004	21.50	21.50	18.75	21.38
2184	NASDAQ	ESCA	Thu, Jun 24, 2004	21.84	21.84	20.55	21.26
2183	NASDAQ	ESCA	Wed, Jun 23, 2004	21.90	21.90	21.53	21.78
2182	NASDAQ	ESCA	Tue, Jun 22, 2004	21.06	21.99	21.06	21.90
2181	NASDAQ	ESCA	Mon, Jun 21, 2004	20.42	21.14	20.42	20.97
2180	NASDAQ	ESCA	Fri, Jun 18, 2004	20.75	20.75	20.44	20.60
2179	NASDAQ	ESCA	Thu, Jun 17, 2004	20.35	20.59	19.85	20.55
2178	NASDAQ	ESCA	Wed, Jun 16, 2004	20.48	20.48	20.35	20.45
2177	NASDAQ	ESCA	Tue, Jun 15, 2004	20.68	20.68	19.80	20.40
2176	NASDAQ	ESCA	Mon, Jun 14, 2004	21.79	21.79	20.10	20.22
2175	NASDAQ	ESCA	Thu, Jun 10, 2004	19.14	19.59	19.00	19.58
2174	NASDAQ	ESCA	Wed, Jun 9, 2004	18.89	18.93	18.47	18.90
2173	NASDAQ	ESCA	Tue, Jun 8, 2004	18.50	18.50	18.40	18.49
2172	NASDAQ	ESCA	Mon, Jun 7, 2004	18.99	18.99	18.32	18.52
2171	NASDAQ	ESCA	Fri, Jun 4, 2004	18.49	18.49	18.30	18.34
2170	NASDAQ	ESCA	Thu, Jun 3, 2004	18.26	18.56	18.25	18.30
2169	NASDAQ	ESCA	Wed, Jun 2, 2004	18.30	18.30	18.25	18.26
2168	NASDAQ	ESCA	Tue, Jun 1, 2004	18.20	18.25	17.91	18.24
2167	NASDAQ	ESCA	Fri, May 28, 2004	18.24	18.24	18.23	18.24
2166	NASDAQ	ESCA	Thu, May 27, 2004	18.24	18.24	18.18	18.22
2165	NASDAQ	ESCA	Wed, May 26, 2004	16.11	18.34	16.11	18.04
2164	NASDAQ	ESCA	Tue, May 25, 2004	17.37	17.67	17.37	17.60
2163	NASDAQ	ESCA	Mon, May 24, 2004	17.47	17.53	17.19	17.37
2162	NASDAQ	ESCA	Fri, May 21, 2004	17.12	17.52	17.12	17.52
2161	NASDAQ	ESCA	Thu, May 20, 2004	17.12	17.13	17.11	17.12
2160	NASDAQ	ESCA	Wed, May 19, 2004	17.19	17.19	17.10	17.12
2159	NASDAQ	ESCA	Tue, May 18, 2004	17.40	17.40	17.00	17.01
2158	NASDAQ	ESCA	Mon, May 17, 2004	17.48	17.48	17.22	17.41
2157	NASDAQ	ESCA	Fri, May 14, 2004	17.44	17.49	17.30	17.32
2156	NASDAQ	ESCA	Thu, May 13, 2004	17.41	17.45	17.41	17.45
2155	NASDAQ	ESCA	Wed, May 12, 2004	17.50	17.50	17.48	17.49
2154	NASDAQ	ESCA	Tue, May 11, 2004	17.49	17.74	17.45	17.48
2153	NASDAQ	ESCA	Mon, May 10, 2004	18.14	18.14	17.46	17.50
2152	NASDAQ	ESCA	Fri, May 7, 2004	17.35	17.50	17.12	17.50
2151	NASDAQ	ESCA	Thu, May 6, 2004	17.55	17.55	17.48	17.50
2150	NASDAQ	ESCA	Wed, May 5, 2004	17.62	17.62	17.50	17.50
2149	NASDAQ	ESCA	Tue, May 4, 2004	17.43	17.50	17.43	17.50
2148	NASDAQ	ESCA	Mon, May 3, 2004	17.48	17.99	17.48	17.50
2147	NASDAQ	ESCA	Fri, Apr 30, 2004	17.53	17.53	16.83	17.32
2146	NASDAQ	ESCA	Thu, Apr 29, 2004	17.44	17.55	17.34	17.53
2145	NASDAQ	ESCA	Wed, Apr 28, 2004	18.75	18.75	17.50	17.51
2144	NASDAQ	ESCA	Tue, Apr 27, 2004	17.25	17.25	17.03	17.03
2143	NASDAQ	ESCA	Mon, Apr 26, 2004	17.15	17.25	16.75	17.24
2142	NASDAQ	ESCA	Fri, Apr 23, 2004	17.25	17.25	17.15	17.15
2141	NASDAQ	ESCA	Thu, Apr 22, 2004	17.25	17.25	16.97	17.25
2140	NASDAQ	ESCA	Wed, Apr 21, 2004	16.33	17.99	16.33	17.25
2139	NASDAQ	ESCA	Tue, Apr 20, 2004	16.62	16.62	15.43	16.33
2138	NASDAQ	ESCA	Mon, Apr 19, 2004	17.20	17.20	16.03	16.03
2137	NASDAQ	ESCA	Fri, Apr 16, 2004	16.49	16.98	16.02	16.98
2136	NASDAQ	ESCA	Thu, Apr 15, 2004	16.01	16.96	16.01	16.95
2135	NASDAQ	ESCA	Wed, Apr 14, 2004	16.63	17.00	16.50	16.73
2134	NASDAQ	ESCA	Tue, Apr 13, 2004	17.26	17.40	17.05	17.09
2133	NASDAQ	ESCA	Mon, Apr 12, 2004	16.60	17.45	16.60	17.15
2132	NASDAQ	ESCA	Thu, Apr 8, 2004	17.50	17.50	16.84	16.84
2131	NASDAQ	ESCA	Wed, Apr 7, 2004	17.45	17.50	17.35	17.50
2130	NASDAQ	ESCA	Tue, Apr 6, 2004	17.62	17.62	17.50	17.50
2129	NASDAQ	ESCA	Mon, Apr 5, 2004	17.54	17.62	17.54	17.62
2128	NASDAQ	ESCA	Fri, Apr 2, 2004	17.60	17.60	17.24	17.50
2127	NASDAQ	ESCA	Thu, Apr 1, 2004	16.04	17.50	16.04	17.50
2126	NASDAQ	ESCA	Wed, Mar 31, 2004	16.23	17.07	15.85	16.59
2125	NASDAQ	ESCA	Tue, Mar 30, 2004	16.35	16.73	16.00	16.23
2124	NASDAQ	ESCA	Mon, Mar 29, 2004	16.07	16.30	15.68	16.30
2123	NASDAQ	ESCA	Fri, Mar 26, 2004	15.76	16.29	15.59	15.68
2122	NASDAQ	ESCA	Thu, Mar 25, 2004	16.29	16.94	16.11	16.94
2121	NASDAQ	ESCA	Wed, Mar 24, 2004	16.49	16.96	16.24	16.28
2120	NASDAQ	ESCA	Tue, Mar 23, 2004	16.98	17.02	16.58	16.58
2119	NASDAQ	ESCA	Mon, Mar 22, 2004	17.26	17.26	16.01	17.17
2118	NASDAQ	ESCA	Fri, Mar 19, 2004	17.40	17.40	17.40	17.40
2117	NASDAQ	ESCA	Thu, Mar 18, 2004	17.61	17.61	17.49	17.49
2116	NASDAQ	ESCA	Wed, Mar 17, 2004	17.08	17.50	17.06	17.50
2115	NASDAQ	ESCA	Mon, Mar 15, 2004	16.78	17.14	16.78	17.14
2114	NASDAQ	ESCA	Fri, Mar 12, 2004	17.00	17.50	16.50	17.28
2113	NASDAQ	ESCA	Thu, Mar 11, 2004	16.82	17.18	16.49	16.74
2112	NASDAQ	ESCA	Wed, Mar 10, 2004	16.53	16.89	16.53	16.56
2111	NASDAQ	ESCA	Tue, Mar 9, 2004	17.36	17.48	16.33	16.72
2110	NASDAQ	ESCA	Mon, Mar 8, 2004	18.28	18.28	17.38	17.50
2109	NASDAQ	ESCA	Fri, Mar 5, 2004	19.50	19.50	17.37	18.40
2108	NASDAQ	ESCA	Thu, Mar 4, 2004	19.30	19.30	19.30	19.30
2107	NASDAQ	ESCA	Wed, Mar 3, 2004	18.50	19.50	18.25	19.50
2106	NASDAQ	ESCA	Tue, Mar 2, 2004	19.65	19.65	19.00	19.44
2105	NASDAQ	ESCA	Mon, Mar 1, 2004	20.25	20.25	18.39	19.72
2104	NASDAQ	ESCA	Fri, Feb 27, 2004	18.39	19.39	18.39	19.39
2103	NASDAQ	ESCA	Thu, Feb 26, 2004	19.80	20.00	19.00	19.00
2102	NASDAQ	ESCA	Wed, Feb 25, 2004	20.00	20.00	19.41	19.41
2101	NASDAQ	ESCA	Tue, Feb 24, 2004	20.11	20.20	20.00	20.00
2100	NASDAQ	ESCA	Mon, Feb 23, 2004	20.23	20.58	19.39	19.98
2099	NASDAQ	ESCA	Fri, Feb 20, 2004	19.99	20.15	19.31	20.10
2098	NASDAQ	ESCA	Thu, Feb 19, 2004	19.60	20.00	19.55	20.00
2097	NASDAQ	ESCA	Wed, Feb 18, 2004	19.11	19.61	19.11	19.61
2096	NASDAQ	ESCA	Tue, Feb 17, 2004	19.54	19.54	19.21	19.38
2095	NASDAQ	ESCA	Fri, Feb 13, 2004	19.35	19.35	19.15	19.21
2094	NASDAQ	ESCA	Thu, Feb 12, 2004	19.20	19.32	18.81	19.28
2093	NASDAQ	ESCA	Wed, Feb 11, 2004	19.67	19.67	19.17	19.20
2092	NASDAQ	ESCA	Tue, Feb 10, 2004	19.20	19.20	19.15	19.19
2091	NASDAQ	ESCA	Mon, Feb 9, 2004	19.19	19.43	18.84	19.43
2090	NASDAQ	ESCA	Fri, Feb 6, 2004	19.27	19.27	19.10	19.10
2089	NASDAQ	ESCA	Thu, Feb 5, 2004	19.10	19.33	19.00	19.25
2088	NASDAQ	ESCA	Wed, Feb 4, 2004	19.25	19.25	19.00	19.10
2087	NASDAQ	ESCA	Tue, Feb 3, 2004	18.95	19.00	18.86	19.00
2086	NASDAQ	ESCA	Mon, Feb 2, 2004	18.50	19.25	18.00	19.20
2085	NASDAQ	ESCA	Fri, Jan 30, 2004	18.70	18.70	17.69	18.46
2084	NASDAQ	ESCA	Thu, Jan 29, 2004	18.33	18.99	17.83	17.83
2083	NASDAQ	ESCA	Wed, Jan 28, 2004	18.89	18.96	18.54	18.90
2082	NASDAQ	ESCA	Tue, Jan 27, 2004	17.49	18.89	17.45	18.89
2081	NASDAQ	ESCA	Mon, Jan 26, 2004	16.99	17.89	16.99	17.50
2080	NASDAQ	ESCA	Fri, Jan 23, 2004	17.47	17.71	16.98	17.71
2079	NASDAQ	ESCA	Thu, Jan 22, 2004	17.29	17.48	17.00	17.48
2078	NASDAQ	ESCA	Wed, Jan 21, 2004	17.00	17.49	17.00	17.48
2077	NASDAQ	ESCA	Tue, Jan 20, 2004	17.00	17.73	17.00	17.19
2076	NASDAQ	ESCA	Fri, Jan 16, 2004	17.34	17.74	17.34	17.74
2075	NASDAQ	ESCA	Thu, Jan 15, 2004	17.33	17.34	16.92	17.20
2074	NASDAQ	ESCA	Wed, Jan 14, 2004	17.49	17.49	17.00	17.00
2073	NASDAQ	ESCA	Tue, Jan 13, 2004	17.44	17.49	16.86	17.49
2072	NASDAQ	ESCA	Mon, Jan 12, 2004	17.51	17.51	17.30	17.49
2071	NASDAQ	ESCA	Fri, Jan 9, 2004	17.50	17.58	16.95	17.58
2070	NASDAQ	ESCA	Thu, Jan 8, 2004	17.45	17.69	16.26	17.69
2069	NASDAQ	ESCA	Wed, Jan 7, 2004	17.46	17.46	16.65	17.45
2068	NASDAQ	ESCA	Tue, Jan 6, 2004	16.16	16.98	16.00	16.98
2067	NASDAQ	ESCA	Mon, Jan 5, 2004	17.40	17.43	15.45	15.88
2066	NASDAQ	ESCA	Fri, Jan 2, 2004	17.09	17.09	16.50	16.85
2065	NASDAQ	ESCA	Wed, Dec 31, 2003	15.91	17.00	15.91	17.00
2064	NASDAQ	ESCA	Tue, Dec 30, 2003	14.88	16.65	14.88	16.65
2063	NASDAQ	ESCA	Mon, Dec 29, 2003	14.80	14.88	14.25	14.88
2062	NASDAQ	ESCA	Fri, Dec 26, 2003	14.40	14.84	14.40	14.84
2061	NASDAQ	ESCA	Wed, Dec 24, 2003	14.43	14.43	14.43	14.43
2060	NASDAQ	ESCA	Tue, Dec 23, 2003	14.43	14.43	14.43	14.43
2059	NASDAQ	ESCA	Fri, Dec 19, 2003	14.50	14.50	14.50	14.50
2058	NASDAQ	ESCA	Thu, Dec 18, 2003	13.78	14.50	13.78	14.50
2057	NASDAQ	ESCA	Wed, Dec 17, 2003	14.00	14.00	14.00	14.00
2056	NASDAQ	ESCA	Tue, Dec 16, 2003	14.28	14.51	14.23	14.23
2055	NASDAQ	ESCA	Mon, Dec 15, 2003	14.45	14.54	14.20	14.50
2054	NASDAQ	ESCA	Fri, Dec 12, 2003	14.00	14.46	14.00	14.45
2053	NASDAQ	ESCA	Thu, Dec 11, 2003	14.21	14.47	14.01	14.01
2052	NASDAQ	ESCA	Wed, Dec 10, 2003	14.45	14.45	14.25	14.45
2051	NASDAQ	ESCA	Tue, Dec 9, 2003	13.95	14.48	13.95	14.34
2050	NASDAQ	ESCA	Mon, Dec 8, 2003	14.15	14.15	13.83	13.83
2049	NASDAQ	ESCA	Fri, Dec 5, 2003	13.75	13.75	13.75	13.75
2048	NASDAQ	ESCA	Thu, Dec 4, 2003	14.03	14.03	13.83	13.83
2047	NASDAQ	ESCA	Wed, Dec 3, 2003	14.03	14.03	14.03	14.03
2046	NASDAQ	ESCA	Tue, Dec 2, 2003	14.16	14.26	14.16	14.25
2045	NASDAQ	ESCA	Mon, Dec 1, 2003	13.17	14.49	13.17	14.25
2044	NASDAQ	ESCA	Fri, Nov 28, 2003	14.31	14.31	13.50	13.50
2043	NASDAQ	ESCA	Wed, Nov 26, 2003	13.75	14.22	13.75	14.20
2042	NASDAQ	ESCA	Tue, Nov 25, 2003	13.99	14.25	13.99	14.25
2041	NASDAQ	ESCA	Mon, Nov 24, 2003	13.38	13.88	13.05	13.05
2040	NASDAQ	ESCA	Fri, Nov 21, 2003	13.38	13.38	13.38	13.38
2039	NASDAQ	ESCA	Thu, Nov 20, 2003	13.20	13.20	13.20	13.20
2038	NASDAQ	ESCA	Wed, Nov 19, 2003	13.18	13.63	12.52	13.38
2037	NASDAQ	ESCA	Tue, Nov 18, 2003	12.58	13.15	12.58	13.15
2036	NASDAQ	ESCA	Mon, Nov 17, 2003	12.51	12.60	12.51	12.60
2035	NASDAQ	ESCA	Fri, Nov 14, 2003	12.83	12.83	12.51	12.53
2034	NASDAQ	ESCA	Thu, Nov 13, 2003	12.71	12.73	12.42	12.72
2033	NASDAQ	ESCA	Tue, Nov 11, 2003	13.20	13.20	13.20	13.20
2032	NASDAQ	ESCA	Mon, Nov 10, 2003	13.38	13.38	13.38	13.38
2031	NASDAQ	ESCA	Fri, Nov 7, 2003	13.75	13.75	13.33	13.33
2030	NASDAQ	ESCA	Thu, Nov 6, 2003	13.45	13.45	13.45	13.45
2029	NASDAQ	ESCA	Wed, Nov 5, 2003	14.07	14.07	13.46	13.46
2028	NASDAQ	ESCA	Tue, Nov 4, 2003	14.11	14.25	13.85	13.85
2027	NASDAQ	ESCA	Mon, Nov 3, 2003	14.31	14.31	14.16	14.16
2026	NASDAQ	ESCA	Fri, Oct 31, 2003	14.23	14.23	14.23	14.23
2025	NASDAQ	ESCA	Thu, Oct 30, 2003	14.50	14.71	14.00	14.50
2024	NASDAQ	ESCA	Wed, Oct 29, 2003	13.25	14.41	13.21	14.01
2023	NASDAQ	ESCA	Tue, Oct 28, 2003	13.67	13.75	13.33	13.33
2022	NASDAQ	ESCA	Mon, Oct 27, 2003	12.91	13.88	12.91	13.80
2021	NASDAQ	ESCA	Fri, Oct 24, 2003	11.12	13.37	11.05	13.36
2020	NASDAQ	ESCA	Thu, Oct 23, 2003	11.05	11.12	10.88	11.12
2019	NASDAQ	ESCA	Wed, Oct 22, 2003	11.05	11.12	10.86	10.86
2018	NASDAQ	ESCA	Tue, Oct 21, 2003	11.12	11.12	10.85	10.85
2017	NASDAQ	ESCA	Mon, Oct 20, 2003	10.91	10.91	10.90	10.90
2016	NASDAQ	ESCA	Fri, Oct 17, 2003	11.09	11.12	10.91	11.12
2015	NASDAQ	ESCA	Thu, Oct 16, 2003	11.00	11.13	10.91	10.91
2014	NASDAQ	ESCA	Wed, Oct 15, 2003	10.91	10.91	10.90	10.90
2013	NASDAQ	ESCA	Tue, Oct 14, 2003	10.88	10.88	10.88	10.88
2012	NASDAQ	ESCA	Fri, Oct 10, 2003	10.97	11.13	10.97	11.13
2011	NASDAQ	ESCA	Thu, Oct 9, 2003	10.76	10.90	10.76	10.77
2010	NASDAQ	ESCA	Wed, Oct 8, 2003	10.89	10.89	10.75	10.89
2009	NASDAQ	ESCA	Tue, Oct 7, 2003	10.63	10.63	10.63	10.63
2008	NASDAQ	ESCA	Fri, Oct 3, 2003	10.63	10.63	10.63	10.63
2007	NASDAQ	ESCA	Thu, Oct 2, 2003	10.88	10.88	10.68	10.68
2006	NASDAQ	ESCA	Wed, Oct 1, 2003	10.70	10.70	10.70	10.70
2005	NASDAQ	ESCA	Tue, Sep 30, 2003	11.50	11.50	10.58	10.58
2004	NASDAQ	ESCA	Mon, Sep 29, 2003	11.50	11.50	11.50	11.50
2003	NASDAQ	ESCA	Fri, Sep 26, 2003	11.56	11.60	11.50	11.50
2002	NASDAQ	ESCA	Thu, Sep 25, 2003	11.61	11.86	11.38	11.58
2001	NASDAQ	ESCA	Wed, Sep 24, 2003	11.25	11.38	11.25	11.38
2000	NASDAQ	ESCA	Tue, Sep 23, 2003	11.46	11.50	11.21	11.50
1999	NASDAQ	ESCA	Mon, Sep 22, 2003	11.38	11.50	11.38	11.50
1998	NASDAQ	ESCA	Fri, Sep 19, 2003	11.85	12.10	11.37	11.37
1997	NASDAQ	ESCA	Thu, Sep 18, 2003	11.69	12.35	11.27	12.26
1996	NASDAQ	ESCA	Wed, Sep 17, 2003	10.39	11.83	10.39	11.50
1995	NASDAQ	ESCA	Tue, Sep 16, 2003	9.63	10.39	9.63	10.26
1994	NASDAQ	ESCA	Mon, Sep 15, 2003	9.14	9.59	9.14	9.59
1993	NASDAQ	ESCA	Fri, Sep 12, 2003	8.75	9.13	8.73	9.13
1992	NASDAQ	ESCA	Thu, Sep 11, 2003	8.80	8.99	8.80	8.99
1991	NASDAQ	ESCA	Wed, Sep 10, 2003	8.75	8.91	8.73	8.86
1990	NASDAQ	ESCA	Tue, Sep 9, 2003	8.67	8.75	8.67	8.75
1989	NASDAQ	ESCA	Mon, Sep 8, 2003	8.74	8.74	8.68	8.68
1988	NASDAQ	ESCA	Fri, Sep 5, 2003	8.74	8.74	8.74	8.74
1987	NASDAQ	ESCA	Thu, Sep 4, 2003	8.72	8.74	8.60	8.74
1986	NASDAQ	ESCA	Wed, Sep 3, 2003	8.74	8.75	8.70	8.75
1985	NASDAQ	ESCA	Tue, Sep 2, 2003	8.87	8.87	8.72	8.75
1984	NASDAQ	ESCA	Fri, Aug 29, 2003	8.72	8.72	8.69	8.69
1983	NASDAQ	ESCA	Thu, Aug 28, 2003	8.62	8.72	8.62	8.72
1982	NASDAQ	ESCA	Wed, Aug 27, 2003	8.55	8.60	8.55	8.60
1981	NASDAQ	ESCA	Tue, Aug 26, 2003	8.54	8.72	8.54	8.69
1980	NASDAQ	ESCA	Mon, Aug 25, 2003	8.42	8.64	8.40	8.56
1979	NASDAQ	ESCA	Fri, Aug 22, 2003	8.47	8.47	8.47	8.47
1978	NASDAQ	ESCA	Thu, Aug 21, 2003	8.24	8.49	8.24	8.47
1977	NASDAQ	ESCA	Wed, Aug 20, 2003	8.20	8.20	8.20	8.20
1976	NASDAQ	ESCA	Mon, Aug 18, 2003	8.16	8.16	8.13	8.14
1975	NASDAQ	ESCA	Thu, Aug 14, 2003	8.26	8.26	8.13	8.13
1974	NASDAQ	ESCA	Mon, Aug 11, 2003	8.44	8.44	8.44	8.44
1973	NASDAQ	ESCA	Fri, Aug 8, 2003	8.27	8.48	8.14	8.26
1972	NASDAQ	ESCA	Thu, Aug 7, 2003	9.01	9.01	8.00	8.05
1971	NASDAQ	ESCA	Wed, Aug 6, 2003	8.00	9.62	8.00	9.21
1970	NASDAQ	ESCA	Tue, Aug 5, 2003	8.00	8.25	8.00	8.25
1969	NASDAQ	ESCA	Mon, Aug 4, 2003	8.01	8.03	7.89	7.98
1968	NASDAQ	ESCA	Fri, Aug 1, 2003	8.13	8.13	8.01	8.05
1967	NASDAQ	ESCA	Thu, Jul 31, 2003	8.06	8.18	8.06	8.14
1966	NASDAQ	ESCA	Wed, Jul 30, 2003	8.03	8.05	7.99	8.05
1965	NASDAQ	ESCA	Tue, Jul 29, 2003	8.11	8.11	8.03	8.03
1964	NASDAQ	ESCA	Mon, Jul 28, 2003	8.00	8.13	8.00	8.03
1963	NASDAQ	ESCA	Fri, Jul 25, 2003	8.00	8.00	8.00	8.00
1962	NASDAQ	ESCA	Thu, Jul 24, 2003	8.54	8.54	7.88	8.01
1961	NASDAQ	ESCA	Wed, Jul 23, 2003	8.70	8.73	8.54	8.61
1960	NASDAQ	ESCA	Tue, Jul 22, 2003	8.91	8.91	8.68	8.68
1959	NASDAQ	ESCA	Mon, Jul 21, 2003	8.74	9.12	8.74	8.88
1958	NASDAQ	ESCA	Fri, Jul 18, 2003	8.58	8.58	8.58	8.58
1957	NASDAQ	ESCA	Thu, Jul 17, 2003	8.58	8.69	8.58	8.69
1956	NASDAQ	ESCA	Wed, Jul 16, 2003	8.51	8.51	8.51	8.51
1955	NASDAQ	ESCA	Tue, Jul 15, 2003	8.93	8.93	8.51	8.52
1954	NASDAQ	ESCA	Mon, Jul 14, 2003	8.81	8.86	8.75	8.84
1953	NASDAQ	ESCA	Fri, Jul 11, 2003	9.08	9.08	8.82	8.86
1952	NASDAQ	ESCA	Thu, Jul 10, 2003	9.04	9.52	9.04	9.36
1951	NASDAQ	ESCA	Wed, Jul 9, 2003	9.11	9.19	9.10	9.19
1950	NASDAQ	ESCA	Tue, Jul 8, 2003	9.33	9.35	9.11	9.13
1949	NASDAQ	ESCA	Mon, Jul 7, 2003	9.22	9.53	9.21	9.41
1948	NASDAQ	ESCA	Thu, Jul 3, 2003	8.85	9.02	8.56	8.89
1947	NASDAQ	ESCA	Wed, Jul 2, 2003	8.18	8.95	8.15	8.93
1946	NASDAQ	ESCA	Tue, Jul 1, 2003	8.11	8.34	8.01	8.24
1945	NASDAQ	ESCA	Mon, Jun 30, 2003	8.29	8.54	7.99	8.02
1944	NASDAQ	ESCA	Fri, Jun 27, 2003	8.03	8.05	7.99	8.03
1943	NASDAQ	ESCA	Thu, Jun 26, 2003	7.99	7.99	7.98	7.99
1942	NASDAQ	ESCA	Wed, Jun 25, 2003	7.99	7.99	7.97	7.98
1941	NASDAQ	ESCA	Tue, Jun 24, 2003	7.55	8.28	7.55	7.98
1940	NASDAQ	ESCA	Mon, Jun 23, 2003	7.96	7.96	7.50	7.60
1939	NASDAQ	ESCA	Fri, Jun 20, 2003	8.00	8.01	7.99	8.00
1938	NASDAQ	ESCA	Thu, Jun 19, 2003	8.05	8.05	8.00	8.01
1937	NASDAQ	ESCA	Wed, Jun 18, 2003	7.99	8.00	7.99	8.00
1936	NASDAQ	ESCA	Tue, Jun 17, 2003	8.10	8.10	7.98	8.01
1935	NASDAQ	ESCA	Mon, Jun 16, 2003	8.00	8.04	7.98	8.01
1934	NASDAQ	ESCA	Fri, Jun 13, 2003	7.98	8.03	7.98	7.98
1933	NASDAQ	ESCA	Thu, Jun 12, 2003	7.98	8.04	7.97	8.01
1932	NASDAQ	ESCA	Wed, Jun 11, 2003	7.96	8.05	7.96	8.02
1931	NASDAQ	ESCA	Tue, Jun 10, 2003	7.96	8.03	7.96	7.96
1930	NASDAQ	ESCA	Mon, Jun 9, 2003	7.96	8.05	7.96	7.96
1929	NASDAQ	ESCA	Fri, Jun 6, 2003	7.94	8.03	7.94	7.96
1928	NASDAQ	ESCA	Thu, Jun 5, 2003	7.88	7.90	7.83	7.83
1927	NASDAQ	ESCA	Wed, Jun 4, 2003	7.88	7.88	7.80	7.81
1926	NASDAQ	ESCA	Tue, Jun 3, 2003	7.72	7.93	7.72	7.79
1925	NASDAQ	ESCA	Mon, Jun 2, 2003	7.45	7.75	7.45	7.65
1924	NASDAQ	ESCA	Fri, May 30, 2003	6.96	7.34	6.96	7.34
1923	NASDAQ	ESCA	Thu, May 29, 2003	6.85	7.03	6.85	6.95
1922	NASDAQ	ESCA	Wed, May 28, 2003	6.72	6.77	6.72	6.76
1921	NASDAQ	ESCA	Tue, May 27, 2003	6.68	6.75	6.68	6.70
1920	NASDAQ	ESCA	Fri, May 23, 2003	6.66	6.93	6.35	6.68
1919	NASDAQ	ESCA	Thu, May 22, 2003	6.64	6.68	6.62	6.65
1918	NASDAQ	ESCA	Wed, May 21, 2003	6.55	6.66	6.53	6.64
1917	NASDAQ	ESCA	Tue, May 20, 2003	6.53	6.58	6.53	6.55
1916	NASDAQ	ESCA	Mon, May 19, 2003	6.58	6.59	6.58	6.58
1915	NASDAQ	ESCA	Fri, May 16, 2003	6.71	6.71	6.59	6.59
1914	NASDAQ	ESCA	Thu, May 15, 2003	6.76	6.76	6.68	6.73
1913	NASDAQ	ESCA	Wed, May 14, 2003	6.75	6.75	6.69	6.73
1912	NASDAQ	ESCA	Tue, May 13, 2003	6.60	6.75	6.60	6.70
1911	NASDAQ	ESCA	Mon, May 12, 2003	6.71	6.75	6.58	6.65
1910	NASDAQ	ESCA	Fri, May 9, 2003	6.57	6.75	6.57	6.70
1909	NASDAQ	ESCA	Thu, May 8, 2003	6.64	6.64	6.54	6.57
1908	NASDAQ	ESCA	Wed, May 7, 2003	6.61	6.71	6.61	6.64
1907	NASDAQ	ESCA	Tue, May 6, 2003	6.76	6.76	6.55	6.61
1906	NASDAQ	ESCA	Mon, May 5, 2003	7.09	7.09	6.59	6.65
1905	NASDAQ	ESCA	Fri, May 2, 2003	6.39	7.09	6.33	7.09
1904	NASDAQ	ESCA	Thu, May 1, 2003	6.45	6.45	6.17	6.34
1903	NASDAQ	ESCA	Wed, Apr 30, 2003	6.61	6.62	6.45	6.45
1902	NASDAQ	ESCA	Tue, Apr 29, 2003	6.55	6.63	6.55	6.55
1901	NASDAQ	ESCA	Mon, Apr 28, 2003	6.43	6.55	6.43	6.55
1900	NASDAQ	ESCA	Fri, Apr 25, 2003	6.48	6.50	6.43	6.43
1899	NASDAQ	ESCA	Thu, Apr 24, 2003	6.44	6.48	6.38	6.48
1898	NASDAQ	ESCA	Wed, Apr 23, 2003	6.42	6.46	6.38	6.38
1897	NASDAQ	ESCA	Tue, Apr 22, 2003	6.53	6.53	6.45	6.45
1896	NASDAQ	ESCA	Mon, Apr 21, 2003	6.44	6.48	6.40	6.45
1895	NASDAQ	ESCA	Thu, Apr 17, 2003	6.47	6.47	6.22	6.36
1894	NASDAQ	ESCA	Wed, Apr 16, 2003	6.19	6.46	6.19	6.46
1893	NASDAQ	ESCA	Tue, Apr 15, 2003	6.08	6.43	6.08	6.43
1892	NASDAQ	ESCA	Mon, Apr 14, 2003	6.15	6.26	6.08	6.08
1891	NASDAQ	ESCA	Fri, Apr 11, 2003	6.17	6.55	6.10	6.11
1890	NASDAQ	ESCA	Thu, Apr 10, 2003	6.23	6.23	6.08	6.17
1889	NASDAQ	ESCA	Wed, Apr 9, 2003	6.16	6.16	6.16	6.16
1888	NASDAQ	ESCA	Tue, Apr 8, 2003	6.90	6.90	6.12	6.15
1887	NASDAQ	ESCA	Mon, Apr 7, 2003	6.25	6.91	6.25	6.74
1886	NASDAQ	ESCA	Fri, Apr 4, 2003	6.33	6.51	6.28	6.28
1885	NASDAQ	ESCA	Thu, Apr 3, 2003	6.33	6.37	6.32	6.32
1884	NASDAQ	ESCA	Wed, Apr 2, 2003	6.52	6.54	6.31	6.31
1883	NASDAQ	ESCA	Tue, Apr 1, 2003	6.84	6.84	6.46	6.50
1882	NASDAQ	ESCA	Mon, Mar 31, 2003	6.46	6.84	6.46	6.84
1881	NASDAQ	ESCA	Fri, Mar 28, 2003	6.48	6.57	6.48	6.50
1880	NASDAQ	ESCA	Thu, Mar 27, 2003	6.45	6.48	6.45	6.48
1879	NASDAQ	ESCA	Wed, Mar 26, 2003	6.41	6.41	6.41	6.41
1878	NASDAQ	ESCA	Tue, Mar 25, 2003	6.45	6.46	6.44	6.46
1877	NASDAQ	ESCA	Mon, Mar 24, 2003	6.45	6.45	6.34	6.37
1876	NASDAQ	ESCA	Fri, Mar 21, 2003	6.31	6.49	6.31	6.48
1875	NASDAQ	ESCA	Thu, Mar 20, 2003	6.23	6.37	6.23	6.24
1874	NASDAQ	ESCA	Wed, Mar 19, 2003	6.26	6.27	6.23	6.24
1873	NASDAQ	ESCA	Tue, Mar 18, 2003	6.28	6.32	6.24	6.29
1872	NASDAQ	ESCA	Mon, Mar 17, 2003	6.46	6.65	6.20	6.34
1871	NASDAQ	ESCA	Fri, Mar 14, 2003	6.35	6.65	6.33	6.47
1870	NASDAQ	ESCA	Thu, Mar 13, 2003	6.25	6.52	6.08	6.52
1869	NASDAQ	ESCA	Wed, Mar 12, 2003	6.56	6.56	6.21	6.25
1868	NASDAQ	ESCA	Tue, Mar 11, 2003	6.10	6.67	6.07	6.62
1867	NASDAQ	ESCA	Mon, Mar 10, 2003	6.82	6.82	6.66	6.70
1866	NASDAQ	ESCA	Fri, Mar 7, 2003	7.05	7.05	6.77	6.77
1865	NASDAQ	ESCA	Thu, Mar 6, 2003	7.08	7.10	7.08	7.10
1864	NASDAQ	ESCA	Wed, Mar 5, 2003	7.10	7.10	7.08	7.09
1863	NASDAQ	ESCA	Tue, Mar 4, 2003	7.09	7.17	7.09	7.10
1862	NASDAQ	ESCA	Mon, Mar 3, 2003	7.26	7.26	7.07	7.08
1861	NASDAQ	ESCA	Fri, Feb 28, 2003	7.24	7.31	7.24	7.29
1860	NASDAQ	ESCA	Thu, Feb 27, 2003	7.09	7.25	7.09	7.24
1859	NASDAQ	ESCA	Wed, Feb 26, 2003	7.08	7.12	7.08	7.11
1858	NASDAQ	ESCA	Tue, Feb 25, 2003	6.84	7.10	6.81	7.10
1857	NASDAQ	ESCA	Mon, Feb 24, 2003	6.99	6.99	6.79	6.84
1856	NASDAQ	ESCA	Fri, Feb 21, 2003	6.71	7.07	6.70	6.99
1855	NASDAQ	ESCA	Thu, Feb 20, 2003	6.73	6.76	6.72	6.76
1854	NASDAQ	ESCA	Wed, Feb 19, 2003	6.75	6.75	6.73	6.73
1853	NASDAQ	ESCA	Tue, Feb 18, 2003	6.73	6.87	6.73	6.81
1852	NASDAQ	ESCA	Fri, Feb 14, 2003	6.79	6.80	6.73	6.78
1851	NASDAQ	ESCA	Thu, Feb 13, 2003	6.76	6.76	6.73	6.75
1850	NASDAQ	ESCA	Wed, Feb 12, 2003	6.84	6.96	6.75	6.80
1849	NASDAQ	ESCA	Tue, Feb 11, 2003	7.09	7.16	6.78	6.96
1848	NASDAQ	ESCA	Mon, Feb 10, 2003	7.44	7.44	6.95	7.14
1847	NASDAQ	ESCA	Fri, Feb 7, 2003	7.89	7.89	7.33	7.42
1846	NASDAQ	ESCA	Thu, Feb 6, 2003	7.96	8.00	7.89	7.89
1845	NASDAQ	ESCA	Wed, Feb 5, 2003	7.99	7.99	7.95	7.95
1844	NASDAQ	ESCA	Tue, Feb 4, 2003	8.01	8.01	7.97	8.00
1843	NASDAQ	ESCA	Mon, Feb 3, 2003	8.01	8.10	8.01	8.10
1842	NASDAQ	ESCA	Fri, Jan 31, 2003	8.14	8.15	8.00	8.07
1841	NASDAQ	ESCA	Thu, Jan 30, 2003	8.10	8.13	8.09	8.10
1840	NASDAQ	ESCA	Wed, Jan 29, 2003	8.05	8.13	8.05	8.13
1839	NASDAQ	ESCA	Tue, Jan 28, 2003	8.03	8.15	8.03	8.15
1838	NASDAQ	ESCA	Mon, Jan 27, 2003	8.23	8.25	8.01	8.01
1837	NASDAQ	ESCA	Fri, Jan 24, 2003	8.44	8.44	8.26	8.26
1836	NASDAQ	ESCA	Thu, Jan 23, 2003	8.32	8.44	8.26	8.44
1835	NASDAQ	ESCA	Wed, Jan 22, 2003	8.26	8.39	8.26	8.27
1834	NASDAQ	ESCA	Tue, Jan 21, 2003	8.28	8.32	8.28	8.31
1833	NASDAQ	ESCA	Fri, Jan 17, 2003	8.79	8.79	8.26	8.36
1832	NASDAQ	ESCA	Thu, Jan 16, 2003	8.82	8.82	8.73	8.73
1831	NASDAQ	ESCA	Wed, Jan 15, 2003	8.78	8.78	8.70	8.75
1830	NASDAQ	ESCA	Tue, Jan 14, 2003	8.78	8.78	8.78	8.78
1829	NASDAQ	ESCA	Mon, Jan 13, 2003	8.82	8.92	8.75	8.92
1828	NASDAQ	ESCA	Fri, Jan 10, 2003	8.82	8.82	8.71	8.75
1827	NASDAQ	ESCA	Thu, Jan 9, 2003	8.76	8.77	8.75	8.75
1826	NASDAQ	ESCA	Wed, Jan 8, 2003	8.96	8.97	8.61	8.67
1825	NASDAQ	ESCA	Tue, Jan 7, 2003	9.51	9.51	8.95	9.05
1824	NASDAQ	ESCA	Mon, Jan 6, 2003	9.52	9.65	9.52	9.65
1823	NASDAQ	ESCA	Fri, Jan 3, 2003	9.75	9.75	9.50	9.55
1822	NASDAQ	ESCA	Thu, Jan 2, 2003	9.55	9.59	9.25	9.58
1821	NASDAQ	ESCA	Tue, Dec 31, 2002	9.73	10.01	9.56	10.00
1820	NASDAQ	ESCA	Mon, Dec 30, 2002	9.40	9.84	9.40	9.59
1819	NASDAQ	ESCA	Fri, Dec 27, 2002	9.67	9.67	9.41	9.55
1818	NASDAQ	ESCA	Thu, Dec 26, 2002	9.63	9.63	9.40	9.51
1817	NASDAQ	ESCA	Tue, Dec 24, 2002	10.84	10.84	9.48	9.48
1816	NASDAQ	ESCA	Mon, Dec 23, 2002	10.42	10.85	10.42	10.84
1815	NASDAQ	ESCA	Fri, Dec 20, 2002	10.40	10.54	10.27	10.50
1814	NASDAQ	ESCA	Thu, Dec 19, 2002	10.84	10.84	10.26	10.54
1813	NASDAQ	ESCA	Wed, Dec 18, 2002	10.56	10.80	10.56	10.80
1812	NASDAQ	ESCA	Tue, Dec 17, 2002	10.65	10.83	10.55	10.83
1811	NASDAQ	ESCA	Mon, Dec 16, 2002	10.74	10.78	10.54	10.58
1810	NASDAQ	ESCA	Fri, Dec 13, 2002	10.95	10.95	10.75	10.78
1809	NASDAQ	ESCA	Thu, Dec 12, 2002	10.40	11.08	10.40	10.86
1808	NASDAQ	ESCA	Wed, Dec 11, 2002	10.33	10.39	10.27	10.39
1807	NASDAQ	ESCA	Tue, Dec 10, 2002	10.07	10.17	10.07	10.17
1806	NASDAQ	ESCA	Mon, Dec 9, 2002	9.94	10.25	9.80	10.07
1805	NASDAQ	ESCA	Fri, Dec 6, 2002	9.98	10.06	9.94	10.06
1804	NASDAQ	ESCA	Thu, Dec 5, 2002	10.11	10.18	10.05	10.05
1803	NASDAQ	ESCA	Wed, Dec 4, 2002	10.11	10.18	10.10	10.13
1802	NASDAQ	ESCA	Tue, Dec 3, 2002	10.17	10.17	10.09	10.11
1801	NASDAQ	ESCA	Mon, Dec 2, 2002	10.20	10.20	10.10	10.17
1800	NASDAQ	ESCA	Fri, Nov 29, 2002	10.00	10.17	10.00	10.17
1799	NASDAQ	ESCA	Wed, Nov 27, 2002	9.80	9.93	9.71	9.93
1798	NASDAQ	ESCA	Tue, Nov 26, 2002	9.35	9.87	9.35	9.80
1797	NASDAQ	ESCA	Mon, Nov 25, 2002	9.75	9.75	9.46	9.75
1796	NASDAQ	ESCA	Fri, Nov 22, 2002	9.87	9.99	9.37	9.99
1795	NASDAQ	ESCA	Thu, Nov 21, 2002	9.88	9.98	9.86	9.87
1794	NASDAQ	ESCA	Wed, Nov 20, 2002	9.88	9.88	9.81	9.84
1793	NASDAQ	ESCA	Tue, Nov 19, 2002	9.82	9.92	9.61	9.81
1792	NASDAQ	ESCA	Mon, Nov 18, 2002	9.70	9.93	9.62	9.71
1791	NASDAQ	ESCA	Fri, Nov 15, 2002	9.79	9.79	9.79	9.79
1790	NASDAQ	ESCA	Thu, Nov 14, 2002	9.66	9.97	9.33	9.69
1789	NASDAQ	ESCA	Wed, Nov 13, 2002	9.50	9.84	9.35	9.44
1788	NASDAQ	ESCA	Tue, Nov 12, 2002	9.08	9.41	9.08	9.41
1787	NASDAQ	ESCA	Mon, Nov 11, 2002	9.35	9.35	9.08	9.08
1786	NASDAQ	ESCA	Fri, Nov 8, 2002	9.46	9.99	9.19	9.19
1785	NASDAQ	ESCA	Thu, Nov 7, 2002	10.13	10.13	9.45	9.76
1784	NASDAQ	ESCA	Wed, Nov 6, 2002	10.48	10.48	10.14	10.24
1783	NASDAQ	ESCA	Tue, Nov 5, 2002	10.48	10.58	9.93	9.93
1782	NASDAQ	ESCA	Mon, Nov 4, 2002	10.30	10.39	10.20	10.39
1781	NASDAQ	ESCA	Fri, Nov 1, 2002	10.19	10.30	10.19	10.30
1780	NASDAQ	ESCA	Thu, Oct 31, 2002	10.31	10.31	10.18	10.25
1779	NASDAQ	ESCA	Wed, Oct 30, 2002	10.33	10.50	10.27	10.33
1778	NASDAQ	ESCA	Tue, Oct 29, 2002	10.24	10.32	10.24	10.32
1777	NASDAQ	ESCA	Mon, Oct 28, 2002	10.39	10.39	10.08	10.26
1776	NASDAQ	ESCA	Fri, Oct 25, 2002	10.00	10.36	10.00	10.36
1775	NASDAQ	ESCA	Thu, Oct 24, 2002	9.98	10.14	9.98	10.14
1774	NASDAQ	ESCA	Wed, Oct 23, 2002	9.96	10.02	9.96	10.02
1773	NASDAQ	ESCA	Tue, Oct 22, 2002	10.00	10.00	10.00	10.00
1772	NASDAQ	ESCA	Mon, Oct 21, 2002	9.72	9.99	9.72	9.99
1771	NASDAQ	ESCA	Fri, Oct 18, 2002	9.63	9.85	9.62	9.85
1770	NASDAQ	ESCA	Thu, Oct 17, 2002	9.20	9.61	9.20	9.60
1769	NASDAQ	ESCA	Wed, Oct 16, 2002	9.19	9.25	9.19	9.24
1768	NASDAQ	ESCA	Tue, Oct 15, 2002	9.19	9.44	9.08	9.27
1767	NASDAQ	ESCA	Mon, Oct 14, 2002	9.05	9.24	9.00	9.24
1766	NASDAQ	ESCA	Fri, Oct 11, 2002	8.75	9.08	8.75	9.02
1765	NASDAQ	ESCA	Thu, Oct 10, 2002	8.85	9.01	8.77	9.01
1764	NASDAQ	ESCA	Wed, Oct 9, 2002	8.74	8.89	8.62	8.87
1763	NASDAQ	ESCA	Tue, Oct 8, 2002	8.99	8.99	8.74	8.76
1762	NASDAQ	ESCA	Mon, Oct 7, 2002	9.24	9.29	8.99	8.99
1761	NASDAQ	ESCA	Fri, Oct 4, 2002	9.24	9.38	9.24	9.38
1760	NASDAQ	ESCA	Thu, Oct 3, 2002	9.48	9.76	9.35	9.42
1759	NASDAQ	ESCA	Wed, Oct 2, 2002	9.50	9.88	9.50	9.50
1758	NASDAQ	ESCA	Tue, Oct 1, 2002	9.71	9.95	9.70	9.83
1757	NASDAQ	ESCA	Mon, Sep 30, 2002	9.86	9.93	9.74	9.93
1756	NASDAQ	ESCA	Fri, Sep 27, 2002	10.00	10.35	9.86	9.86
1755	NASDAQ	ESCA	Thu, Sep 26, 2002	9.75	10.00	9.69	10.00
1754	NASDAQ	ESCA	Wed, Sep 25, 2002	9.60	9.93	9.60	9.93
1753	NASDAQ	ESCA	Tue, Sep 24, 2002	9.84	9.95	9.52	9.89
1752	NASDAQ	ESCA	Mon, Sep 23, 2002	10.15	10.18	9.91	9.99
1751	NASDAQ	ESCA	Fri, Sep 20, 2002	9.88	10.00	9.71	9.99
1750	NASDAQ	ESCA	Thu, Sep 19, 2002	9.89	10.05	9.89	9.93
1749	NASDAQ	ESCA	Wed, Sep 18, 2002	9.99	10.20	9.73	10.17
1748	NASDAQ	ESCA	Tue, Sep 17, 2002	9.95	10.24	9.95	10.13
1747	NASDAQ	ESCA	Mon, Sep 16, 2002	9.66	10.13	9.66	10.13
1746	NASDAQ	ESCA	Fri, Sep 13, 2002	9.75	10.25	9.52	10.00
1745	NASDAQ	ESCA	Thu, Sep 12, 2002	9.82	9.83	9.51	9.52
1744	NASDAQ	ESCA	Wed, Sep 11, 2002	9.95	9.95	9.51	9.51
1743	NASDAQ	ESCA	Tue, Sep 10, 2002	9.52	9.78	9.51	9.78
1742	NASDAQ	ESCA	Mon, Sep 9, 2002	9.40	9.63	9.23	9.63
1741	NASDAQ	ESCA	Fri, Sep 6, 2002	9.51	9.70	9.25	9.63
1740	NASDAQ	ESCA	Thu, Sep 5, 2002	9.71	9.85	9.58	9.58
1739	NASDAQ	ESCA	Wed, Sep 4, 2002	9.96	9.96	9.83	9.83
1738	NASDAQ	ESCA	Tue, Sep 3, 2002	10.13	10.13	9.85	10.05
1737	NASDAQ	ESCA	Fri, Aug 30, 2002	10.23	10.36	10.10	10.24
1736	NASDAQ	ESCA	Thu, Aug 29, 2002	10.11	10.36	10.11	10.36
1735	NASDAQ	ESCA	Wed, Aug 28, 2002	10.18	10.30	10.10	10.11
1734	NASDAQ	ESCA	Tue, Aug 27, 2002	10.25	10.30	10.17	10.17
1733	NASDAQ	ESCA	Mon, Aug 26, 2002	10.16	10.25	10.16	10.25
1732	NASDAQ	ESCA	Fri, Aug 23, 2002	9.96	10.25	9.96	10.20
1731	NASDAQ	ESCA	Thu, Aug 22, 2002	10.00	10.34	9.88	10.34
1730	NASDAQ	ESCA	Wed, Aug 21, 2002	10.00	10.00	9.79	10.00
1729	NASDAQ	ESCA	Tue, Aug 20, 2002	9.99	10.00	9.98	9.99
1728	NASDAQ	ESCA	Mon, Aug 19, 2002	9.87	10.00	9.81	10.00
1727	NASDAQ	ESCA	Fri, Aug 16, 2002	9.64	9.91	9.59	9.87
1726	NASDAQ	ESCA	Thu, Aug 15, 2002	9.72	9.72	9.59	9.68
1725	NASDAQ	ESCA	Wed, Aug 14, 2002	9.67	9.83	9.66	9.83
1724	NASDAQ	ESCA	Tue, Aug 13, 2002	9.88	9.95	9.67	9.87
1723	NASDAQ	ESCA	Mon, Aug 12, 2002	9.73	9.75	9.60	9.75
1722	NASDAQ	ESCA	Fri, Aug 9, 2002	9.97	10.12	9.74	9.74
1721	NASDAQ	ESCA	Thu, Aug 8, 2002	9.75	10.00	9.69	9.86
1720	NASDAQ	ESCA	Wed, Aug 7, 2002	10.00	10.00	9.68	9.69
1719	NASDAQ	ESCA	Tue, Aug 6, 2002	9.70	10.01	9.70	9.95
1718	NASDAQ	ESCA	Mon, Aug 5, 2002	9.89	9.89	9.56	9.83
1717	NASDAQ	ESCA	Fri, Aug 2, 2002	9.26	9.88	9.26	9.88
1716	NASDAQ	ESCA	Thu, Aug 1, 2002	8.51	9.25	8.51	8.83
1715	NASDAQ	ESCA	Wed, Jul 31, 2002	8.55	8.70	8.55	8.63
1714	NASDAQ	ESCA	Tue, Jul 30, 2002	8.50	8.53	8.40	8.53
1713	NASDAQ	ESCA	Mon, Jul 29, 2002	8.44	8.69	8.44	8.57
1712	NASDAQ	ESCA	Fri, Jul 26, 2002	8.51	8.51	8.30	8.44
1711	NASDAQ	ESCA	Thu, Jul 25, 2002	8.51	8.57	8.30	8.49
1710	NASDAQ	ESCA	Wed, Jul 24, 2002	8.00	8.75	8.00	8.51
1709	NASDAQ	ESCA	Tue, Jul 23, 2002	8.91	8.91	8.13	8.15
1708	NASDAQ	ESCA	Mon, Jul 22, 2002	9.47	9.74	8.83	8.90
1707	NASDAQ	ESCA	Fri, Jul 19, 2002	10.55	10.55	10.04	10.04
1706	NASDAQ	ESCA	Thu, Jul 18, 2002	10.55	11.13	10.53	11.13
1705	NASDAQ	ESCA	Wed, Jul 17, 2002	11.03	11.30	10.57	11.12
1704	NASDAQ	ESCA	Tue, Jul 16, 2002	11.02	11.28	11.00	11.25
1703	NASDAQ	ESCA	Mon, Jul 15, 2002	11.50	11.50	11.00	11.01
1702	NASDAQ	ESCA	Fri, Jul 12, 2002	11.38	11.60	11.26	11.30
1701	NASDAQ	ESCA	Thu, Jul 11, 2002	11.54	11.63	11.48	11.63
1700	NASDAQ	ESCA	Wed, Jul 10, 2002	11.73	11.78	11.65	11.78
1699	NASDAQ	ESCA	Tue, Jul 9, 2002	11.65	11.72	11.59	11.72
1698	NASDAQ	ESCA	Mon, Jul 8, 2002	11.72	11.72	11.31	11.67
1697	NASDAQ	ESCA	Fri, Jul 5, 2002	11.65	11.78	11.37	11.74
1696	NASDAQ	ESCA	Wed, Jul 3, 2002	11.90	11.90	11.00	11.69
1695	NASDAQ	ESCA	Tue, Jul 2, 2002	11.80	11.90	11.50	11.90
1694	NASDAQ	ESCA	Mon, Jul 1, 2002	10.76	12.04	10.50	11.99
1693	NASDAQ	ESCA	Fri, Jun 28, 2002	11.01	12.09	10.49	11.44
1692	NASDAQ	ESCA	Thu, Jun 27, 2002	10.94	11.63	10.93	11.63
1691	NASDAQ	ESCA	Wed, Jun 26, 2002	10.12	11.00	10.12	11.00
1690	NASDAQ	ESCA	Tue, Jun 25, 2002	10.90	11.05	10.90	10.95
1689	NASDAQ	ESCA	Mon, Jun 24, 2002	10.88	10.88	10.83	10.86
1688	NASDAQ	ESCA	Fri, Jun 21, 2002	10.91	10.91	10.86	10.89
1687	NASDAQ	ESCA	Thu, Jun 20, 2002	10.95	10.95	10.85	10.90
1686	NASDAQ	ESCA	Wed, Jun 19, 2002	10.71	10.99	10.64	10.94
1685	NASDAQ	ESCA	Tue, Jun 18, 2002	9.97	10.85	9.91	10.75
1684	NASDAQ	ESCA	Mon, Jun 17, 2002	9.97	10.00	9.96	10.00
1683	NASDAQ	ESCA	Fri, Jun 14, 2002	9.99	10.00	9.99	9.99
1682	NASDAQ	ESCA	Thu, Jun 13, 2002	9.91	10.05	9.87	10.00
1681	NASDAQ	ESCA	Wed, Jun 12, 2002	10.02	10.07	9.84	9.98
1680	NASDAQ	ESCA	Tue, Jun 11, 2002	10.20	10.32	9.98	10.13
1679	NASDAQ	ESCA	Mon, Jun 10, 2002	10.40	10.49	10.26	10.26
1678	NASDAQ	ESCA	Fri, Jun 7, 2002	11.35	11.35	10.18	10.50
1677	NASDAQ	ESCA	Thu, Jun 6, 2002	11.47	11.47	11.20	11.47
1676	NASDAQ	ESCA	Wed, Jun 5, 2002	11.26	11.47	11.25	11.47
1675	NASDAQ	ESCA	Tue, Jun 4, 2002	11.26	11.51	11.18	11.40
1674	NASDAQ	ESCA	Mon, Jun 3, 2002	11.50	11.50	11.11	11.35
1673	NASDAQ	ESCA	Fri, May 31, 2002	11.00	11.56	11.00	11.53
1672	NASDAQ	ESCA	Thu, May 30, 2002	11.10	11.25	11.00	11.00
1671	NASDAQ	ESCA	Wed, May 29, 2002	10.95	11.22	10.88	11.15
1670	NASDAQ	ESCA	Tue, May 28, 2002	10.85	11.23	10.53	11.23
1669	NASDAQ	ESCA	Fri, May 24, 2002	10.91	10.95	10.91	10.92
1668	NASDAQ	ESCA	Thu, May 23, 2002	10.73	10.92	10.50	10.92
1667	NASDAQ	ESCA	Wed, May 22, 2002	10.45	10.75	10.38	10.74
1666	NASDAQ	ESCA	Tue, May 21, 2002	10.01	10.50	10.01	10.49
1665	NASDAQ	ESCA	Mon, May 20, 2002	9.96	10.50	9.46	9.86
1664	NASDAQ	ESCA	Fri, May 17, 2002	10.50	10.85	10.50	10.85
1663	NASDAQ	ESCA	Thu, May 16, 2002	10.62	10.75	10.47	10.75
1662	NASDAQ	ESCA	Wed, May 15, 2002	10.57	10.83	10.57	10.83
1661	NASDAQ	ESCA	Tue, May 14, 2002	10.87	10.88	10.56	10.72
1660	NASDAQ	ESCA	Mon, May 13, 2002	10.51	10.68	10.16	10.63
1659	NASDAQ	ESCA	Fri, May 10, 2002	11.00	11.14	10.55	10.65
1658	NASDAQ	ESCA	Thu, May 9, 2002	10.51	10.90	10.50	10.90
1657	NASDAQ	ESCA	Wed, May 8, 2002	10.67	10.73	10.23	10.73
1656	NASDAQ	ESCA	Tue, May 7, 2002	10.68	10.75	10.39	10.67
1655	NASDAQ	ESCA	Mon, May 6, 2002	10.96	11.08	10.38	10.64
1654	NASDAQ	ESCA	Fri, May 3, 2002	10.28	10.89	10.25	10.38
1653	NASDAQ	ESCA	Thu, May 2, 2002	10.45	10.50	10.24	10.38
1652	NASDAQ	ESCA	Wed, May 1, 2002	10.75	10.87	10.58	10.58
1651	NASDAQ	ESCA	Tue, Apr 30, 2002	10.35	10.85	10.28	10.83
1650	NASDAQ	ESCA	Mon, Apr 29, 2002	10.68	10.92	10.37	10.37
1649	NASDAQ	ESCA	Fri, Apr 26, 2002	10.30	11.04	10.30	10.68
1648	NASDAQ	ESCA	Thu, Apr 25, 2002	10.25	10.97	9.87	10.28
1647	NASDAQ	ESCA	Wed, Apr 24, 2002	11.19	11.50	10.73	10.73
1646	NASDAQ	ESCA	Tue, Apr 23, 2002	11.65	11.75	11.18	11.18
1645	NASDAQ	ESCA	Mon, Apr 22, 2002	11.37	12.34	11.37	11.85
1644	NASDAQ	ESCA	Fri, Apr 19, 2002	10.27	11.45	10.15	11.35
1643	NASDAQ	ESCA	Thu, Apr 18, 2002	9.67	10.13	9.42	10.13
1642	NASDAQ	ESCA	Wed, Apr 17, 2002	9.21	9.85	9.21	9.70
1641	NASDAQ	ESCA	Tue, Apr 16, 2002	8.50	9.48	8.46	9.48
1640	NASDAQ	ESCA	Mon, Apr 15, 2002	8.50	8.64	8.05	8.45
1639	NASDAQ	ESCA	Fri, Apr 12, 2002	12.32	12.32	9.00	9.35
1638	NASDAQ	ESCA	Thu, Apr 11, 2002	12.62	12.62	12.41	12.53
1637	NASDAQ	ESCA	Wed, Apr 10, 2002	12.43	12.98	12.26	12.51
1636	NASDAQ	ESCA	Tue, Apr 9, 2002	12.44	12.50	12.19	12.50
1635	NASDAQ	ESCA	Mon, Apr 8, 2002	12.50	13.50	11.64	12.38
1634	NASDAQ	ESCA	Fri, Apr 5, 2002	12.55	12.63	11.65	12.50
1633	NASDAQ	ESCA	Thu, Apr 4, 2002	12.10	12.61	12.00	12.25
1632	NASDAQ	ESCA	Wed, Apr 3, 2002	12.45	12.63	11.65	12.49
1631	NASDAQ	ESCA	Tue, Apr 2, 2002	12.63	12.73	12.13	12.40
1630	NASDAQ	ESCA	Mon, Apr 1, 2002	12.49	12.99	10.65	12.65
1629	NASDAQ	ESCA	Thu, Mar 28, 2002	11.00	11.50	11.00	11.50
1628	NASDAQ	ESCA	Wed, Mar 27, 2002	10.43	11.03	10.43	10.93
1627	NASDAQ	ESCA	Tue, Mar 26, 2002	10.42	11.10	10.40	10.43
1626	NASDAQ	ESCA	Mon, Mar 25, 2002	10.89	11.05	10.18	10.48
1625	NASDAQ	ESCA	Fri, Mar 22, 2002	12.50	12.50	10.95	11.17
1624	NASDAQ	ESCA	Thu, Mar 21, 2002	12.33	12.50	12.29	12.33
1623	NASDAQ	ESCA	Wed, Mar 20, 2002	12.37	12.44	12.28	12.37
1622	NASDAQ	ESCA	Tue, Mar 19, 2002	12.37	12.45	12.01	12.29
1621	NASDAQ	ESCA	Mon, Mar 18, 2002	12.35	12.55	12.25	12.39
1620	NASDAQ	ESCA	Fri, Mar 15, 2002	12.36	12.66	12.30	12.33
1619	NASDAQ	ESCA	Thu, Mar 14, 2002	12.23	12.28	12.15	12.24
1618	NASDAQ	ESCA	Wed, Mar 13, 2002	11.73	12.66	11.67	12.16
1617	NASDAQ	ESCA	Tue, Mar 12, 2002	11.62	11.66	11.42	11.66
1616	NASDAQ	ESCA	Mon, Mar 11, 2002	11.35	11.66	11.05	11.66
1615	NASDAQ	ESCA	Fri, Mar 8, 2002	10.85	11.32	10.70	11.30
1614	NASDAQ	ESCA	Thu, Mar 7, 2002	10.25	10.75	10.25	10.70
1613	NASDAQ	ESCA	Wed, Mar 6, 2002	10.03	10.25	10.00	10.25
1612	NASDAQ	ESCA	Tue, Mar 5, 2002	10.25	10.25	10.00	10.24
1611	NASDAQ	ESCA	Mon, Mar 4, 2002	10.33	10.33	10.12	10.13
1610	NASDAQ	ESCA	Fri, Mar 1, 2002	10.16	10.33	10.16	10.27
1609	NASDAQ	ESCA	Thu, Feb 28, 2002	10.21	10.24	9.95	10.16
1608	NASDAQ	ESCA	Wed, Feb 27, 2002	10.33	10.42	9.92	10.17
1607	NASDAQ	ESCA	Tue, Feb 26, 2002	9.33	10.09	9.33	9.97
1606	NASDAQ	ESCA	Mon, Feb 25, 2002	9.22	9.26	9.22	9.26
1605	NASDAQ	ESCA	Fri, Feb 22, 2002	9.17	9.17	9.03	9.03
1604	NASDAQ	ESCA	Thu, Feb 21, 2002	9.08	9.22	9.08	9.18
1603	NASDAQ	ESCA	Tue, Feb 19, 2002	9.02	9.10	8.85	9.10
1602	NASDAQ	ESCA	Fri, Feb 15, 2002	9.23	9.27	9.02	9.02
1601	NASDAQ	ESCA	Thu, Feb 14, 2002	9.31	9.31	9.29	9.30
1600	NASDAQ	ESCA	Wed, Feb 13, 2002	9.30	9.30	9.08	9.08
1599	NASDAQ	ESCA	Tue, Feb 12, 2002	9.25	9.25	9.02	9.02
1598	NASDAQ	ESCA	Mon, Feb 11, 2002	9.17	9.17	8.95	9.00
1597	NASDAQ	ESCA	Fri, Feb 8, 2002	9.00	9.21	8.88	8.97
1596	NASDAQ	ESCA	Thu, Feb 7, 2002	8.85	8.86	8.85	8.86
1595	NASDAQ	ESCA	Wed, Feb 6, 2002	9.00	9.00	8.83	8.83
1594	NASDAQ	ESCA	Tue, Feb 5, 2002	9.01	9.01	8.86	8.92
1593	NASDAQ	ESCA	Mon, Feb 4, 2002	8.85	9.00	8.85	9.00
1592	NASDAQ	ESCA	Fri, Feb 1, 2002	8.84	9.00	8.84	9.00
1591	NASDAQ	ESCA	Thu, Jan 31, 2002	8.78	8.84	8.77	8.84
1590	NASDAQ	ESCA	Wed, Jan 30, 2002	9.05	9.17	8.76	9.00
1589	NASDAQ	ESCA	Tue, Jan 29, 2002	8.84	8.84	8.84	8.84
1588	NASDAQ	ESCA	Mon, Jan 28, 2002	8.87	8.87	8.87	8.87
1587	NASDAQ	ESCA	Fri, Jan 25, 2002	8.91	9.04	8.65	9.04
1586	NASDAQ	ESCA	Thu, Jan 24, 2002	8.73	8.83	8.64	8.75
1585	NASDAQ	ESCA	Wed, Jan 23, 2002	9.17	9.17	8.67	8.73
1584	NASDAQ	ESCA	Tue, Jan 22, 2002	9.17	9.17	9.08	9.08
1583	NASDAQ	ESCA	Fri, Jan 18, 2002	9.02	9.08	9.02	9.07
1582	NASDAQ	ESCA	Thu, Jan 17, 2002	8.90	9.00	8.90	9.00
1581	NASDAQ	ESCA	Wed, Jan 16, 2002	9.13	9.14	8.89	8.90
1580	NASDAQ	ESCA	Tue, Jan 15, 2002	9.00	9.09	8.85	9.09
1579	NASDAQ	ESCA	Mon, Jan 14, 2002	9.26	9.31	8.71	8.77
1578	NASDAQ	ESCA	Fri, Jan 11, 2002	9.52	9.58	9.21	9.29
1577	NASDAQ	ESCA	Thu, Jan 10, 2002	9.37	9.67	9.27	9.50
1576	NASDAQ	ESCA	Wed, Jan 9, 2002	9.57	9.63	9.35	9.35
1575	NASDAQ	ESCA	Tue, Jan 8, 2002	9.57	9.57	9.33	9.55
1574	NASDAQ	ESCA	Mon, Jan 7, 2002	9.67	9.67	9.02	9.56
1573	NASDAQ	ESCA	Fri, Jan 4, 2002	9.40	9.64	9.28	9.50
1572	NASDAQ	ESCA	Thu, Jan 3, 2002	9.25	9.33	9.11	9.28
1571	NASDAQ	ESCA	Wed, Jan 2, 2002	9.15	9.20	8.95	9.17
1570	NASDAQ	ESCA	Mon, Dec 31, 2001	8.74	9.26	8.67	9.14
1569	NASDAQ	ESCA	Fri, Dec 28, 2001	8.67	8.67	8.58	8.58
1568	NASDAQ	ESCA	Thu, Dec 27, 2001	8.49	8.67	8.49	8.67
1567	NASDAQ	ESCA	Wed, Dec 26, 2001	8.51	8.66	8.51	8.65
1566	NASDAQ	ESCA	Mon, Dec 24, 2001	8.50	8.51	8.42	8.50
1565	NASDAQ	ESCA	Fri, Dec 21, 2001	8.34	8.34	8.34	8.34
1564	NASDAQ	ESCA	Thu, Dec 20, 2001	8.33	8.50	8.33	8.50
1563	NASDAQ	ESCA	Wed, Dec 19, 2001	8.20	8.33	8.20	8.33
1562	NASDAQ	ESCA	Tue, Dec 18, 2001	8.28	8.35	8.21	8.35
1561	NASDAQ	ESCA	Mon, Dec 17, 2001	8.33	8.35	8.33	8.35
1560	NASDAQ	ESCA	Thu, Dec 13, 2001	8.21	8.21	8.20	8.20
1559	NASDAQ	ESCA	Wed, Dec 12, 2001	8.35	8.42	8.20	8.20
1558	NASDAQ	ESCA	Tue, Dec 11, 2001	8.17	8.38	8.17	8.37
1557	NASDAQ	ESCA	Mon, Dec 10, 2001	8.12	8.12	8.10	8.10
1556	NASDAQ	ESCA	Fri, Dec 7, 2001	8.24	8.24	8.10	8.18
1555	NASDAQ	ESCA	Thu, Dec 6, 2001	8.08	8.27	8.03	8.18
1554	NASDAQ	ESCA	Wed, Dec 5, 2001	8.12	8.17	8.02	8.03
1553	NASDAQ	ESCA	Tue, Dec 4, 2001	8.00	8.10	7.97	8.02
1552	NASDAQ	ESCA	Mon, Dec 3, 2001	8.27	8.27	7.87	7.96
1551	NASDAQ	ESCA	Fri, Nov 30, 2001	8.13	8.21	7.95	7.95
1550	NASDAQ	ESCA	Thu, Nov 29, 2001	7.67	7.77	7.67	7.77
1549	NASDAQ	ESCA	Wed, Nov 28, 2001	7.66	7.94	7.58	7.67
1548	NASDAQ	ESCA	Tue, Nov 27, 2001	7.58	7.65	7.58	7.65
1547	NASDAQ	ESCA	Mon, Nov 26, 2001	7.15	7.48	7.15	7.48
1546	NASDAQ	ESCA	Wed, Nov 21, 2001	7.17	7.53	7.17	7.53
1545	NASDAQ	ESCA	Mon, Nov 19, 2001	7.50	7.50	7.19	7.31
1544	NASDAQ	ESCA	Fri, Nov 16, 2001	7.50	7.50	7.50	7.50
1543	NASDAQ	ESCA	Thu, Nov 15, 2001	8.21	8.33	7.67	7.67
1542	NASDAQ	ESCA	Wed, Nov 14, 2001	7.83	8.30	7.77	8.18
1541	NASDAQ	ESCA	Tue, Nov 13, 2001	6.91	7.88	6.83	7.73
1540	NASDAQ	ESCA	Mon, Nov 12, 2001	6.93	6.93	6.75	6.83
1539	NASDAQ	ESCA	Fri, Nov 9, 2001	6.50	6.64	6.50	6.58
1538	NASDAQ	ESCA	Thu, Nov 8, 2001	6.46	6.55	6.46	6.55
1537	NASDAQ	ESCA	Wed, Nov 7, 2001	6.50	6.50	6.33	6.33
1536	NASDAQ	ESCA	Tue, Nov 6, 2001	5.76	6.39	5.76	6.39
1535	NASDAQ	ESCA	Fri, Nov 2, 2001	5.79	5.82	5.68	5.82
1534	NASDAQ	ESCA	Thu, Nov 1, 2001	5.60	5.60	5.60	5.60
1533	NASDAQ	ESCA	Tue, Oct 30, 2001	5.76	5.76	5.76	5.76
1532	NASDAQ	ESCA	Mon, Oct 29, 2001	5.83	5.83	5.74	5.75
1531	NASDAQ	ESCA	Fri, Oct 26, 2001	5.75	5.84	5.75	5.81
1530	NASDAQ	ESCA	Tue, Oct 23, 2001	5.58	5.70	5.58	5.70
1529	NASDAQ	ESCA	Wed, Oct 17, 2001	5.61	5.61	5.61	5.61
1528	NASDAQ	ESCA	Tue, Oct 16, 2001	5.58	5.58	5.58	5.58
1527	NASDAQ	ESCA	Mon, Oct 15, 2001	5.50	5.50	5.50	5.50
1526	NASDAQ	ESCA	Fri, Oct 12, 2001	5.33	5.33	5.33	5.33
1525	NASDAQ	ESCA	Thu, Oct 11, 2001	5.67	5.67	5.09	5.63
1524	NASDAQ	ESCA	Wed, Oct 10, 2001	5.09	5.17	5.08	5.17
1523	NASDAQ	ESCA	Thu, Oct 4, 2001	4.41	5.31	4.41	5.31
1522	NASDAQ	ESCA	Wed, Oct 3, 2001	4.33	4.33	4.21	4.21
1521	NASDAQ	ESCA	Fri, Sep 28, 2001	4.18	4.33	4.17	4.17
1520	NASDAQ	ESCA	Wed, Sep 26, 2001	4.15	4.15	4.15	4.15
1519	NASDAQ	ESCA	Fri, Sep 21, 2001	4.12	4.12	3.92	3.92
1518	NASDAQ	ESCA	Wed, Sep 19, 2001	4.17	4.17	4.17	4.17
1517	NASDAQ	ESCA	Tue, Sep 18, 2001	4.25	4.25	4.25	4.25
1516	NASDAQ	ESCA	Mon, Sep 17, 2001	4.25	4.25	4.17	4.17
1515	NASDAQ	ESCA	Mon, Sep 10, 2001	4.62	4.62	4.62	4.62
1514	NASDAQ	ESCA	Tue, Sep 4, 2001	4.79	4.79	4.79	4.79
1513	NASDAQ	ESCA	Fri, Aug 31, 2001	4.26	4.83	4.26	4.83
1512	NASDAQ	ESCA	Wed, Aug 29, 2001	4.92	5.00	4.92	4.92
1511	NASDAQ	ESCA	Mon, Aug 27, 2001	5.00	5.00	5.00	5.00
1510	NASDAQ	ESCA	Fri, Aug 24, 2001	4.93	4.93	4.92	4.92
1509	NASDAQ	ESCA	Thu, Aug 23, 2001	5.10	5.10	4.92	5.00
1508	NASDAQ	ESCA	Wed, Aug 22, 2001	5.50	5.50	5.50	5.50
1507	NASDAQ	ESCA	Tue, Aug 21, 2001	5.86	6.08	5.67	5.67
1506	NASDAQ	ESCA	Mon, Aug 20, 2001	5.50	5.90	5.50	5.90
1505	NASDAQ	ESCA	Fri, Aug 17, 2001	5.08	5.08	5.08	5.08
1504	NASDAQ	ESCA	Thu, Aug 16, 2001	5.00	5.00	5.00	5.00
1503	NASDAQ	ESCA	Wed, Aug 15, 2001	4.92	4.92	4.92	4.92
1502	NASDAQ	ESCA	Tue, Aug 14, 2001	5.08	5.08	5.00	5.00
1501	NASDAQ	ESCA	Mon, Aug 13, 2001	4.92	5.12	4.67	4.83
1500	NASDAQ	ESCA	Thu, Aug 9, 2001	4.55	4.67	4.55	4.67
1499	NASDAQ	ESCA	Mon, Aug 6, 2001	4.25	4.25	4.25	4.25
1498	NASDAQ	ESCA	Fri, Aug 3, 2001	3.98	4.44	3.98	4.25
1497	NASDAQ	ESCA	Tue, Jul 24, 2001	3.99	3.99	3.83	3.83
1496	NASDAQ	ESCA	Mon, Jul 23, 2001	4.06	4.06	4.06	4.06
1495	NASDAQ	ESCA	Fri, Jul 20, 2001	4.16	4.16	4.16	4.16
1494	NASDAQ	ESCA	Thu, Jul 19, 2001	4.13	4.13	4.13	4.13
1493	NASDAQ	ESCA	Fri, Jul 13, 2001	3.84	3.84	3.84	3.84
1492	NASDAQ	ESCA	Wed, Jun 27, 2001	3.92	3.92	3.92	3.92
1491	NASDAQ	ESCA	Tue, Jun 12, 2001	3.92	3.92	3.92	3.92
1490	NASDAQ	ESCA	Fri, Jun 8, 2001	3.96	3.96	3.96	3.96
1489	NASDAQ	ESCA	Thu, Jun 7, 2001	3.83	3.96	3.83	3.96
1488	NASDAQ	ESCA	Thu, May 17, 2001	3.83	3.83	3.83	3.83
1487	NASDAQ	ESCA	Wed, May 16, 2001	3.99	3.99	3.99	3.99
1486	NASDAQ	ESCA	Mon, May 14, 2001	3.98	3.98	3.98	3.98
1485	NASDAQ	ESCA	Wed, May 9, 2001	3.80	3.83	3.80	3.83
1484	NASDAQ	ESCA	Tue, May 8, 2001	3.80	3.80	3.79	3.80
1483	NASDAQ	ESCA	Thu, May 3, 2001	3.80	3.80	3.80	3.80
1482	NASDAQ	ESCA	Thu, Apr 26, 2001	3.79	3.79	3.79	3.79
1481	NASDAQ	ESCA	Fri, Apr 20, 2001	3.98	3.98	3.98	3.98
1480	NASDAQ	ESCA	Wed, Apr 18, 2001	3.97	3.97	3.97	3.97
1479	NASDAQ	ESCA	Mon, Apr 16, 2001	3.67	3.67	3.67	3.67
1478	NASDAQ	ESCA	Tue, Apr 10, 2001	3.67	3.67	3.67	3.67
1477	NASDAQ	ESCA	Mon, Apr 9, 2001	3.71	3.71	3.71	3.71
1476	NASDAQ	ESCA	Thu, Apr 5, 2001	3.73	3.73	3.73	3.73
1475	NASDAQ	ESCA	Tue, Apr 3, 2001	3.79	3.79	3.79	3.79
1474	NASDAQ	ESCA	Wed, Mar 28, 2001	3.73	3.73	3.73	3.73
1473	NASDAQ	ESCA	Mon, Mar 26, 2001	3.73	3.73	3.73	3.73
1472	NASDAQ	ESCA	Fri, Mar 23, 2001	3.73	3.73	3.73	3.73
1471	NASDAQ	ESCA	Wed, Mar 21, 2001	3.73	3.73	3.73	3.73
1470	NASDAQ	ESCA	Mon, Mar 19, 2001	3.71	3.71	3.71	3.71
1469	NASDAQ	ESCA	Thu, Mar 15, 2001	3.69	3.69	3.60	3.67
1468	NASDAQ	ESCA	Fri, Feb 23, 2001	3.59	3.59	3.59	3.59
1467	NASDAQ	ESCA	Wed, Feb 21, 2001	3.62	3.62	3.47	3.62
1466	NASDAQ	ESCA	Tue, Feb 20, 2001	3.75	3.75	3.71	3.71
1465	NASDAQ	ESCA	Fri, Feb 16, 2001	3.81	3.81	3.81	3.81
1464	NASDAQ	ESCA	Thu, Feb 15, 2001	3.62	3.71	3.62	3.71
1463	NASDAQ	ESCA	Mon, Feb 12, 2001	4.10	4.10	3.60	3.87
1462	NASDAQ	ESCA	Fri, Feb 9, 2001	4.00	4.23	3.79	3.87
1461	NASDAQ	ESCA	Thu, Feb 1, 2001	4.02	4.15	3.58	3.58
1460	NASDAQ	ESCA	Mon, Jan 29, 2001	3.83	3.83	3.83	3.83
1459	NASDAQ	ESCA	Thu, Jan 25, 2001	3.92	3.92	3.92	3.92
1458	NASDAQ	ESCA	Wed, Jan 24, 2001	3.92	4.00	3.92	4.00
1457	NASDAQ	ESCA	Mon, Jan 22, 2001	3.45	3.45	3.45	3.45
1456	NASDAQ	ESCA	Tue, Jan 16, 2001	3.50	3.50	3.50	3.50
1455	NASDAQ	ESCA	Thu, Jan 11, 2001	3.42	3.42	3.41	3.41
1454	NASDAQ	ESCA	Tue, Jan 9, 2001	3.33	3.33	3.33	3.33
1453	NASDAQ	ESCA	Mon, Jan 8, 2001	3.35	3.35	3.29	3.29
1452	NASDAQ	ESCA	Fri, Jan 5, 2001	3.48	3.48	3.48	3.48
1451	NASDAQ	ESCA	Tue, Jan 2, 2001	3.33	3.35	3.33	3.35
1450	NASDAQ	ESCA	Fri, Dec 29, 2000	3.33	3.35	3.33	3.35
1449	NASDAQ	ESCA	Thu, Dec 28, 2000	3.16	3.25	3.16	3.25
1448	NASDAQ	ESCA	Wed, Dec 27, 2000	3.14	3.14	3.14	3.14
1447	NASDAQ	ESCA	Thu, Dec 21, 2000	3.17	3.17	3.14	3.14
1446	NASDAQ	ESCA	Wed, Dec 20, 2000	3.25	3.25	3.25	3.25
1445	NASDAQ	ESCA	Mon, Dec 18, 2000	3.29	3.29	3.22	3.22
1444	NASDAQ	ESCA	Tue, Dec 12, 2000	3.33	3.37	3.33	3.37
1443	NASDAQ	ESCA	Mon, Dec 11, 2000	3.25	3.25	3.25	3.25
1442	NASDAQ	ESCA	Wed, Nov 29, 2000	3.25	3.25	3.17	3.17
1441	NASDAQ	ESCA	Mon, Nov 20, 2000	3.17	3.17	3.17	3.17
1440	NASDAQ	ESCA	Mon, Nov 13, 2000	3.19	3.19	3.10	3.14
1439	NASDAQ	ESCA	Wed, Nov 8, 2000	3.50	3.50	3.50	3.50
1438	NASDAQ	ESCA	Tue, Nov 7, 2000	3.83	3.83	3.83	3.83
1437	NASDAQ	ESCA	Thu, Nov 2, 2000	3.68	3.94	3.51	3.83
1436	NASDAQ	ESCA	Wed, Nov 1, 2000	3.83	3.83	3.83	3.83
1435	NASDAQ	ESCA	Tue, Oct 31, 2000	4.08	4.08	4.08	4.08
1434	NASDAQ	ESCA	Fri, Oct 27, 2000	3.79	4.08	3.79	4.08
1433	NASDAQ	ESCA	Wed, Oct 25, 2000	3.92	3.92	3.92	3.92
1432	NASDAQ	ESCA	Tue, Oct 24, 2000	3.91	3.91	3.83	3.83
1431	NASDAQ	ESCA	Mon, Oct 23, 2000	3.67	4.12	3.67	4.00
1430	NASDAQ	ESCA	Fri, Oct 20, 2000	3.33	3.73	3.33	3.67
1429	NASDAQ	ESCA	Thu, Oct 19, 2000	3.23	3.23	3.23	3.23
1428	NASDAQ	ESCA	Tue, Oct 17, 2000	3.23	3.23	3.20	3.23
1427	NASDAQ	ESCA	Fri, Oct 13, 2000	3.23	3.25	3.23	3.25
1426	NASDAQ	ESCA	Thu, Oct 12, 2000	3.21	3.21	3.21	3.21
1425	NASDAQ	ESCA	Tue, Oct 10, 2000	3.22	3.23	3.22	3.23
1424	NASDAQ	ESCA	Thu, Oct 5, 2000	3.24	3.24	3.24	3.24
1423	NASDAQ	ESCA	Tue, Oct 3, 2000	3.22	3.22	3.22	3.22
1422	NASDAQ	ESCA	Mon, Oct 2, 2000	3.21	3.21	3.21	3.21
1421	NASDAQ	ESCA	Fri, Sep 29, 2000	3.19	3.19	3.19	3.19
1420	NASDAQ	ESCA	Wed, Sep 27, 2000	3.15	3.15	3.15	3.15
1419	NASDAQ	ESCA	Tue, Sep 26, 2000	3.16	3.16	3.16	3.16
1418	NASDAQ	ESCA	Fri, Sep 22, 2000	3.17	3.17	3.17	3.17
1417	NASDAQ	ESCA	Wed, Sep 20, 2000	3.17	3.17	3.17	3.17
1416	NASDAQ	ESCA	Wed, Sep 13, 2000	3.18	3.18	3.17	3.17
1415	NASDAQ	ESCA	Fri, Sep 8, 2000	3.18	3.18	3.17	3.17
1414	NASDAQ	ESCA	Thu, Sep 7, 2000	3.19	3.19	3.18	3.18
1413	NASDAQ	ESCA	Wed, Sep 6, 2000	3.19	3.19	3.17	3.17
1412	NASDAQ	ESCA	Tue, Sep 5, 2000	3.27	3.27	3.18	3.18
1411	NASDAQ	ESCA	Fri, Sep 1, 2000	3.19	3.25	3.19	3.19
1410	NASDAQ	ESCA	Thu, Aug 31, 2000	3.17	3.17	3.17	3.17
1409	NASDAQ	ESCA	Tue, Aug 29, 2000	3.17	3.17	3.17	3.17
1408	NASDAQ	ESCA	Mon, Aug 28, 2000	3.18	3.18	3.17	3.17
1407	NASDAQ	ESCA	Fri, Aug 25, 2000	3.18	3.18	3.18	3.18
1406	NASDAQ	ESCA	Wed, Aug 23, 2000	3.25	3.25	3.25	3.25
1405	NASDAQ	ESCA	Tue, Aug 22, 2000	3.23	3.23	3.23	3.23
1404	NASDAQ	ESCA	Tue, Aug 15, 2000	3.12	3.12	3.12	3.12
1403	NASDAQ	ESCA	Fri, Aug 11, 2000	3.29	3.29	3.08	3.10
1402	NASDAQ	ESCA	Wed, Aug 9, 2000	3.34	3.34	3.29	3.29
1401	NASDAQ	ESCA	Tue, Aug 8, 2000	3.35	3.39	3.35	3.35
1400	NASDAQ	ESCA	Mon, Aug 7, 2000	3.27	3.39	3.27	3.39
1399	NASDAQ	ESCA	Fri, Aug 4, 2000	3.10	3.25	3.10	3.25
1398	NASDAQ	ESCA	Tue, Aug 1, 2000	3.10	3.21	3.10	3.21
1397	NASDAQ	ESCA	Mon, Jul 31, 2000	3.02	3.02	3.02	3.02
1396	NASDAQ	ESCA	Fri, Jul 28, 2000	2.89	3.05	2.89	3.01
1395	NASDAQ	ESCA	Thu, Jul 27, 2000	2.85	2.85	2.85	2.85
1394	NASDAQ	ESCA	Tue, Jul 25, 2000	2.92	2.92	2.92	2.92
1393	NASDAQ	ESCA	Mon, Jul 24, 2000	2.98	2.98	2.98	2.98
1392	NASDAQ	ESCA	Wed, Jul 19, 2000	2.92	2.92	2.85	2.85
1391	NASDAQ	ESCA	Fri, Jun 30, 2000	2.92	2.92	2.77	2.85
1390	NASDAQ	ESCA	Mon, Jun 26, 2000	2.92	2.92	2.92	2.92
1389	NASDAQ	ESCA	Thu, Jun 15, 2000	3.00	3.00	3.00	3.00
1388	NASDAQ	ESCA	Wed, Jun 14, 2000	3.00	3.00	3.00	3.00
1387	NASDAQ	ESCA	Thu, Jun 8, 2000	3.00	3.00	3.00	3.00
1386	NASDAQ	ESCA	Wed, Jun 7, 2000	3.00	3.00	3.00	3.00
1385	NASDAQ	ESCA	Wed, May 31, 2000	3.00	3.00	3.00	3.00
1384	NASDAQ	ESCA	Fri, May 26, 2000	3.00	3.00	3.00	3.00
1383	NASDAQ	ESCA	Tue, May 23, 2000	3.00	3.00	3.00	3.00
1382	NASDAQ	ESCA	Mon, May 22, 2000	2.99	2.99	2.99	2.99
1381	NASDAQ	ESCA	Wed, May 17, 2000	3.00	3.00	3.00	3.00
1380	NASDAQ	ESCA	Tue, May 16, 2000	2.99	2.99	2.99	2.99
1379	NASDAQ	ESCA	Mon, May 15, 2000	2.98	2.98	2.98	2.98
1378	NASDAQ	ESCA	Fri, May 12, 2000	3.00	3.00	3.00	3.00
1377	NASDAQ	ESCA	Wed, May 10, 2000	2.99	3.00	2.98	2.99
1376	NASDAQ	ESCA	Tue, May 9, 2000	2.99	2.99	2.99	2.99
1375	NASDAQ	ESCA	Mon, May 8, 2000	2.99	2.99	2.99	2.99
1374	NASDAQ	ESCA	Wed, May 3, 2000	2.92	3.00	2.83	3.00
1373	NASDAQ	ESCA	Tue, May 2, 2000	2.92	2.92	2.92	2.92
1372	NASDAQ	ESCA	Mon, May 1, 2000	2.92	2.92	2.92	2.92
1371	NASDAQ	ESCA	Wed, Apr 26, 2000	3.00	3.00	3.00	3.00
1370	NASDAQ	ESCA	Mon, Apr 24, 2000	2.98	2.98	2.98	2.98
1369	NASDAQ	ESCA	Wed, Apr 19, 2000	2.92	2.92	2.92	2.92
1368	NASDAQ	ESCA	Tue, Apr 18, 2000	2.96	3.04	2.93	3.04
1367	NASDAQ	ESCA	Mon, Apr 17, 2000	2.83	3.00	2.83	3.00
1366	NASDAQ	ESCA	Thu, Apr 13, 2000	2.85	2.85	2.65	2.68
1365	NASDAQ	ESCA	Tue, Apr 11, 2000	2.96	2.96	2.96	2.96
1364	NASDAQ	ESCA	Mon, Apr 10, 2000	2.97	2.99	2.94	2.94
1363	NASDAQ	ESCA	Fri, Apr 7, 2000	2.94	2.94	2.94	2.94
1362	NASDAQ	ESCA	Tue, Apr 4, 2000	2.49	2.92	2.49	2.89
1361	NASDAQ	ESCA	Mon, Apr 3, 2000	2.62	2.62	2.62	2.62
1360	NASDAQ	ESCA	Fri, Mar 31, 2000	2.73	2.73	2.73	2.73
1359	NASDAQ	ESCA	Wed, Mar 29, 2000	2.73	2.79	2.73	2.79
1358	NASDAQ	ESCA	Fri, Mar 24, 2000	2.90	2.90	2.75	2.75
1357	NASDAQ	ESCA	Thu, Mar 23, 2000	2.91	2.91	2.91	2.91
1356	NASDAQ	ESCA	Wed, Mar 22, 2000	2.92	2.92	2.92	2.92
1355	NASDAQ	ESCA	Tue, Mar 21, 2000	2.89	2.89	2.89	2.89
1354	NASDAQ	ESCA	Mon, Mar 20, 2000	2.89	2.89	2.89	2.89
1353	NASDAQ	ESCA	Fri, Mar 17, 2000	2.86	2.86	2.86	2.86
1352	NASDAQ	ESCA	Thu, Mar 16, 2000	2.87	2.89	2.87	2.89
1351	NASDAQ	ESCA	Wed, Mar 15, 2000	2.84	2.85	2.84	2.85
1350	NASDAQ	ESCA	Fri, Mar 10, 2000	2.84	2.85	2.84	2.85
1349	NASDAQ	ESCA	Thu, Mar 9, 2000	2.83	2.83	2.82	2.82
1348	NASDAQ	ESCA	Wed, Mar 8, 2000	2.79	2.87	2.79	2.87
1347	NASDAQ	ESCA	Tue, Mar 7, 2000	2.85	2.85	2.79	2.79
1346	NASDAQ	ESCA	Mon, Mar 6, 2000	2.90	2.90	2.85	2.85
1345	NASDAQ	ESCA	Fri, Mar 3, 2000	2.85	2.85	2.85	2.85
1344	NASDAQ	ESCA	Thu, Mar 2, 2000	2.92	2.92	2.92	2.92
1343	NASDAQ	ESCA	Tue, Feb 29, 2000	2.85	2.92	2.85	2.92
1342	NASDAQ	ESCA	Mon, Feb 28, 2000	2.84	2.87	2.84	2.84
1341	NASDAQ	ESCA	Fri, Feb 25, 2000	2.81	2.85	2.81	2.83
1340	NASDAQ	ESCA	Thu, Feb 24, 2000	2.71	2.96	2.71	2.75
1339	NASDAQ	ESCA	Wed, Feb 23, 2000	2.50	2.50	2.33	2.33
1338	NASDAQ	ESCA	Tue, Feb 22, 2000	2.35	2.35	2.35	2.35
1337	NASDAQ	ESCA	Thu, Feb 17, 2000	2.42	2.42	2.42	2.42
1336	NASDAQ	ESCA	Tue, Feb 15, 2000	2.31	2.78	2.31	2.77
1335	NASDAQ	ESCA	Fri, Feb 11, 2000	2.12	2.15	2.12	2.15
1334	NASDAQ	ESCA	Wed, Feb 9, 2000	2.00	2.04	2.00	2.04
1333	NASDAQ	ESCA	Fri, Feb 4, 2000	1.92	1.96	1.92	1.96
1332	NASDAQ	ESCA	Thu, Feb 3, 2000	1.90	1.92	1.90	1.92
1331	NASDAQ	ESCA	Wed, Feb 2, 2000	1.86	1.86	1.86	1.86
1330	NASDAQ	ESCA	Tue, Feb 1, 2000	2.04	2.04	1.83	1.83
1329	NASDAQ	ESCA	Mon, Jan 31, 2000	1.85	1.85	1.85	1.85
1328	NASDAQ	ESCA	Fri, Jan 28, 2000	1.83	1.83	1.83	1.83
1327	NASDAQ	ESCA	Thu, Jan 27, 2000	1.91	1.91	1.81	1.83
1326	NASDAQ	ESCA	Wed, Jan 26, 2000	1.92	1.92	1.84	1.92
1325	NASDAQ	ESCA	Tue, Jan 25, 2000	1.87	2.00	1.87	2.00
1324	NASDAQ	ESCA	Mon, Jan 24, 2000	1.79	1.79	1.79	1.79
1323	NASDAQ	ESCA	Fri, Jan 21, 2000	1.79	1.81	1.79	1.81
1322	NASDAQ	ESCA	Thu, Jan 20, 2000	1.85	1.85	1.83	1.83
1321	NASDAQ	ESCA	Tue, Jan 18, 2000	1.94	1.94	1.83	1.83
1320	NASDAQ	ESCA	Thu, Jan 13, 2000	1.93	1.94	1.93	1.94
1319	NASDAQ	ESCA	Wed, Jan 12, 2000	1.90	1.92	1.90	1.92
1318	NASDAQ	ESCA	Tue, Jan 11, 2000	1.82	1.82	1.62	1.67
1317	NASDAQ	ESCA	Fri, Jan 7, 2000	2.10	2.10	2.04	2.04
1316	NASDAQ	ESCA	Tue, Jan 4, 2000	2.17	2.17	2.10	2.10
1315	NASDAQ	ESCA	Mon, Jan 3, 2000	2.17	2.17	2.17	2.17
1314	NASDAQ	ESCA	Fri, Dec 31, 1999	2.17	2.19	2.17	2.17
1313	NASDAQ	ESCA	Thu, Dec 30, 1999	2.30	2.30	2.30	2.30
1312	NASDAQ	ESCA	Wed, Dec 29, 1999	2.17	2.30	2.17	2.17
1311	NASDAQ	ESCA	Tue, Dec 28, 1999	2.21	2.23	2.17	2.17
1310	NASDAQ	ESCA	Mon, Dec 27, 1999	2.21	2.21	2.21	2.21
1309	NASDAQ	ESCA	Thu, Dec 23, 1999	2.30	2.30	2.30	2.30
1308	NASDAQ	ESCA	Wed, Dec 22, 1999	2.29	2.31	2.29	2.31
1307	NASDAQ	ESCA	Mon, Dec 20, 1999	2.26	2.26	2.26	2.26
1306	NASDAQ	ESCA	Thu, Dec 16, 1999	2.28	2.35	2.27	2.35
1305	NASDAQ	ESCA	Wed, Dec 15, 1999	2.40	2.40	2.27	2.27
1304	NASDAQ	ESCA	Tue, Dec 14, 1999	2.40	2.40	2.39	2.40
1303	NASDAQ	ESCA	Mon, Dec 13, 1999	2.40	2.40	2.40	2.40
1302	NASDAQ	ESCA	Fri, Dec 10, 1999	2.44	2.44	2.44	2.44
1301	NASDAQ	ESCA	Thu, Dec 9, 1999	2.68	2.69	2.48	2.52
1300	NASDAQ	ESCA	Wed, Dec 8, 1999	2.67	2.69	2.67	2.68
1299	NASDAQ	ESCA	Tue, Dec 7, 1999	2.67	2.67	2.67	2.67
1298	NASDAQ	ESCA	Mon, Dec 6, 1999	2.67	2.67	2.67	2.67
1297	NASDAQ	ESCA	Fri, Dec 3, 1999	2.67	2.67	2.67	2.67
1296	NASDAQ	ESCA	Thu, Dec 2, 1999	2.67	2.67	2.67	2.67
1295	NASDAQ	ESCA	Wed, Dec 1, 1999	2.67	2.67	2.67	2.67
1294	NASDAQ	ESCA	Tue, Nov 30, 1999	2.67	2.69	2.67	2.67
1293	NASDAQ	ESCA	Mon, Nov 29, 1999	2.67	2.67	2.67	2.67
1292	NASDAQ	ESCA	Fri, Nov 26, 1999	2.67	2.67	2.67	2.67
1291	NASDAQ	ESCA	Wed, Nov 24, 1999	2.67	2.67	2.67	2.67
1290	NASDAQ	ESCA	Tue, Nov 23, 1999	2.69	2.69	2.67	2.67
1289	NASDAQ	ESCA	Mon, Nov 22, 1999	2.67	2.67	2.67	2.67
1288	NASDAQ	ESCA	Fri, Nov 19, 1999	2.67	2.67	2.67	2.67
1287	NASDAQ	ESCA	Wed, Nov 17, 1999	2.73	2.73	2.67	2.67
1286	NASDAQ	ESCA	Tue, Nov 16, 1999	2.65	2.65	2.65	2.65
1285	NASDAQ	ESCA	Fri, Nov 12, 1999	2.67	2.67	2.67	2.67
1284	NASDAQ	ESCA	Wed, Nov 10, 1999	2.65	2.65	2.65	2.65
1283	NASDAQ	ESCA	Tue, Nov 9, 1999	2.65	2.65	2.65	2.65
1282	NASDAQ	ESCA	Mon, Nov 8, 1999	2.65	2.65	2.65	2.65
1281	NASDAQ	ESCA	Fri, Nov 5, 1999	2.65	2.65	2.65	2.65
1280	NASDAQ	ESCA	Wed, Nov 3, 1999	2.60	2.62	2.60	2.62
1279	NASDAQ	ESCA	Tue, Nov 2, 1999	2.58	2.58	2.58	2.58
1278	NASDAQ	ESCA	Mon, Nov 1, 1999	2.54	2.54	2.54	2.54
1277	NASDAQ	ESCA	Fri, Oct 29, 1999	2.54	2.58	2.54	2.58
1276	NASDAQ	ESCA	Thu, Oct 28, 1999	2.50	2.50	2.50	2.50
1275	NASDAQ	ESCA	Tue, Oct 26, 1999	2.50	2.50	2.50	2.50
1274	NASDAQ	ESCA	Thu, Oct 21, 1999	2.58	2.58	2.58	2.58
1273	NASDAQ	ESCA	Tue, Oct 19, 1999	2.58	2.58	2.58	2.58
1272	NASDAQ	ESCA	Mon, Oct 18, 1999	2.69	2.69	2.69	2.69
1271	NASDAQ	ESCA	Fri, Oct 15, 1999	2.69	2.69	2.67	2.69
1270	NASDAQ	ESCA	Wed, Oct 13, 1999	2.69	2.69	2.69	2.69
1269	NASDAQ	ESCA	Tue, Oct 12, 1999	2.69	2.69	2.69	2.69
1268	NASDAQ	ESCA	Mon, Oct 11, 1999	2.69	2.69	2.69	2.69
1267	NASDAQ	ESCA	Wed, Oct 6, 1999	2.75	2.75	2.66	2.66
1266	NASDAQ	ESCA	Tue, Oct 5, 1999	2.75	2.75	2.75	2.75
1265	NASDAQ	ESCA	Mon, Oct 4, 1999	2.94	2.94	2.75	2.75
1264	NASDAQ	ESCA	Fri, Oct 1, 1999	2.75	2.85	2.71	2.85
1263	NASDAQ	ESCA	Thu, Sep 30, 1999	2.87	2.87	2.60	2.67
1262	NASDAQ	ESCA	Wed, Sep 29, 1999	2.85	2.85	2.81	2.85
1261	NASDAQ	ESCA	Tue, Sep 28, 1999	2.87	2.90	2.79	2.79
1260	NASDAQ	ESCA	Mon, Sep 27, 1999	2.90	2.90	2.90	2.90
1259	NASDAQ	ESCA	Fri, Sep 24, 1999	2.90	2.90	2.90	2.90
1258	NASDAQ	ESCA	Wed, Sep 22, 1999	2.92	2.92	2.83	2.92
1257	NASDAQ	ESCA	Mon, Sep 20, 1999	2.92	2.92	2.92	2.92
1256	NASDAQ	ESCA	Fri, Sep 17, 1999	2.92	2.92	2.92	2.92
1255	NASDAQ	ESCA	Tue, Sep 14, 1999	2.90	2.92	2.90	2.92
1254	NASDAQ	ESCA	Fri, Sep 10, 1999	2.92	2.92	2.90	2.90
1253	NASDAQ	ESCA	Wed, Sep 8, 1999	2.92	2.92	2.92	2.92
1252	NASDAQ	ESCA	Tue, Sep 7, 1999	2.92	2.92	2.92	2.92
1251	NASDAQ	ESCA	Thu, Sep 2, 1999	2.94	2.94	2.94	2.94
1250	NASDAQ	ESCA	Tue, Aug 31, 1999	2.91	2.96	2.91	2.96
1249	NASDAQ	ESCA	Wed, Aug 25, 1999	2.92	2.92	2.92	2.92
1248	NASDAQ	ESCA	Tue, Aug 24, 1999	2.89	2.89	2.89	2.89
1247	NASDAQ	ESCA	Mon, Aug 23, 1999	2.89	2.89	2.89	2.89
1246	NASDAQ	ESCA	Tue, Aug 17, 1999	2.89	2.89	2.89	2.89
1245	NASDAQ	ESCA	Fri, Aug 13, 1999	2.89	2.89	2.89	2.89
1244	NASDAQ	ESCA	Thu, Aug 12, 1999	2.89	2.89	2.89	2.89
1243	NASDAQ	ESCA	Wed, Aug 11, 1999	2.83	2.89	2.83	2.89
1242	NASDAQ	ESCA	Tue, Aug 10, 1999	2.89	2.89	2.89	2.89
1241	NASDAQ	ESCA	Mon, Aug 9, 1999	2.89	2.89	2.89	2.89
1240	NASDAQ	ESCA	Fri, Aug 6, 1999	2.90	2.90	2.89	2.89
1239	NASDAQ	ESCA	Thu, Aug 5, 1999	2.87	2.87	2.87	2.87
1238	NASDAQ	ESCA	Mon, Aug 2, 1999	2.87	2.87	2.87	2.87
1237	NASDAQ	ESCA	Fri, Jul 30, 1999	2.96	2.96	2.96	2.96
1236	NASDAQ	ESCA	Thu, Jul 29, 1999	2.85	2.86	2.85	2.86
1235	NASDAQ	ESCA	Wed, Jul 28, 1999	2.85	2.85	2.85	2.85
1234	NASDAQ	ESCA	Tue, Jul 27, 1999	3.00	3.00	2.98	2.98
1233	NASDAQ	ESCA	Mon, Jul 26, 1999	2.98	2.98	2.98	2.98
1232	NASDAQ	ESCA	Fri, Jul 23, 1999	3.02	3.02	3.02	3.02
1231	NASDAQ	ESCA	Thu, Jul 22, 1999	3.02	3.02	3.02	3.02
1230	NASDAQ	ESCA	Wed, Jul 21, 1999	3.02	3.02	3.02	3.02
1229	NASDAQ	ESCA	Fri, Jul 16, 1999	3.04	3.06	3.04	3.06
1228	NASDAQ	ESCA	Thu, Jul 15, 1999	3.00	3.02	3.00	3.02
1227	NASDAQ	ESCA	Wed, Jul 14, 1999	3.00	3.00	3.00	3.00
1226	NASDAQ	ESCA	Mon, Jul 12, 1999	2.96	2.96	2.83	2.83
1225	NASDAQ	ESCA	Fri, Jul 9, 1999	3.00	3.00	3.00	3.00
1224	NASDAQ	ESCA	Thu, Jul 8, 1999	2.92	2.99	2.92	2.99
1223	NASDAQ	ESCA	Wed, Jul 7, 1999	2.96	2.96	2.96	2.96
1222	NASDAQ	ESCA	Tue, Jul 6, 1999	2.92	2.96	2.92	2.96
1221	NASDAQ	ESCA	Fri, Jul 2, 1999	2.92	2.96	2.92	2.96
1220	NASDAQ	ESCA	Thu, Jul 1, 1999	2.96	2.96	2.96	2.96
1219	NASDAQ	ESCA	Wed, Jun 30, 1999	2.85	2.87	2.85	2.87
1218	NASDAQ	ESCA	Tue, Jun 29, 1999	2.83	2.83	2.83	2.83
1217	NASDAQ	ESCA	Fri, Jun 25, 1999	2.83	2.83	2.83	2.83
1216	NASDAQ	ESCA	Thu, Jun 24, 1999	2.83	2.83	2.83	2.83
1215	NASDAQ	ESCA	Mon, Jun 21, 1999	2.75	2.83	2.75	2.83
1214	NASDAQ	ESCA	Fri, Jun 18, 1999	2.75	2.82	2.75	2.81
1213	NASDAQ	ESCA	Thu, Jun 17, 1999	2.75	2.79	2.75	2.79
1212	NASDAQ	ESCA	Wed, Jun 16, 1999	2.75	2.75	2.75	2.75
1211	NASDAQ	ESCA	Tue, Jun 15, 1999	2.77	2.77	2.75	2.75
1210	NASDAQ	ESCA	Mon, Jun 14, 1999	2.77	2.77	2.77	2.77
1209	NASDAQ	ESCA	Fri, Jun 11, 1999	2.84	2.84	2.84	2.84
1208	NASDAQ	ESCA	Thu, Jun 10, 1999	2.78	2.78	2.78	2.78
1207	NASDAQ	ESCA	Wed, Jun 9, 1999	2.75	2.82	2.75	2.82
1206	NASDAQ	ESCA	Mon, Jun 7, 1999	2.75	2.75	2.75	2.75
1205	NASDAQ	ESCA	Fri, Jun 4, 1999	2.74	2.76	2.74	2.76
1204	NASDAQ	ESCA	Thu, Jun 3, 1999	2.73	2.74	2.72	2.74
1203	NASDAQ	ESCA	Wed, Jun 2, 1999	2.71	2.71	2.71	2.71
1202	NASDAQ	ESCA	Tue, Jun 1, 1999	2.75	2.75	2.75	2.75
1201	NASDAQ	ESCA	Fri, May 28, 1999	2.67	2.67	2.67	2.67
1200	NASDAQ	ESCA	Tue, May 25, 1999	2.67	2.67	2.67	2.67
1199	NASDAQ	ESCA	Thu, May 20, 1999	2.66	2.67	2.66	2.67
1198	NASDAQ	ESCA	Tue, May 18, 1999	2.66	2.66	2.66	2.66
1197	NASDAQ	ESCA	Thu, May 13, 1999	2.66	2.66	2.66	2.66
1196	NASDAQ	ESCA	Tue, May 11, 1999	2.65	2.75	2.65	2.75
1195	NASDAQ	ESCA	Fri, May 7, 1999	2.64	2.66	2.62	2.64
1194	NASDAQ	ESCA	Thu, May 6, 1999	2.65	2.65	2.65	2.65
1193	NASDAQ	ESCA	Wed, May 5, 1999	2.71	2.71	2.71	2.71
1192	NASDAQ	ESCA	Tue, May 4, 1999	2.64	2.64	2.59	2.62
1191	NASDAQ	ESCA	Mon, May 3, 1999	2.66	2.66	2.66	2.66
1190	NASDAQ	ESCA	Fri, Apr 30, 1999	2.64	2.64	2.64	2.64
1189	NASDAQ	ESCA	Thu, Apr 29, 1999	2.67	2.67	2.67	2.67
1188	NASDAQ	ESCA	Wed, Apr 28, 1999	2.65	2.65	2.61	2.61
1187	NASDAQ	ESCA	Tue, Apr 27, 1999	2.60	2.62	2.60	2.62
1186	NASDAQ	ESCA	Mon, Apr 26, 1999	2.66	2.66	2.60	2.61
1185	NASDAQ	ESCA	Thu, Apr 22, 1999	2.64	2.64	2.64	2.64
1184	NASDAQ	ESCA	Tue, Apr 20, 1999	2.67	2.67	2.66	2.66
1183	NASDAQ	ESCA	Mon, Apr 19, 1999	2.64	2.81	2.60	2.61
1182	NASDAQ	ESCA	Fri, Apr 16, 1999	2.64	2.64	2.64	2.64
1181	NASDAQ	ESCA	Thu, Apr 15, 1999	2.61	2.64	2.61	2.64
1180	NASDAQ	ESCA	Wed, Apr 14, 1999	2.67	2.67	2.61	2.61
1179	NASDAQ	ESCA	Tue, Apr 13, 1999	2.49	2.54	2.49	2.54
1178	NASDAQ	ESCA	Mon, Apr 12, 1999	2.54	2.54	2.46	2.54
1177	NASDAQ	ESCA	Fri, Apr 9, 1999	2.62	2.62	2.62	2.62
1176	NASDAQ	ESCA	Thu, Apr 8, 1999	2.71	2.71	2.62	2.62
1175	NASDAQ	ESCA	Tue, Apr 6, 1999	2.58	2.71	2.58	2.67
1174	NASDAQ	ESCA	Mon, Apr 5, 1999	2.77	2.77	2.56	2.58
1173	NASDAQ	ESCA	Thu, Apr 1, 1999	2.84	2.91	2.81	2.83
1172	NASDAQ	ESCA	Wed, Mar 31, 1999	2.89	2.91	2.84	2.91
1171	NASDAQ	ESCA	Mon, Mar 29, 1999	2.83	2.83	2.83	2.83
1170	NASDAQ	ESCA	Fri, Mar 26, 1999	2.81	2.82	2.81	2.82
1169	NASDAQ	ESCA	Wed, Mar 24, 1999	2.80	2.80	2.80	2.80
1168	NASDAQ	ESCA	Mon, Mar 22, 1999	2.80	2.81	2.79	2.79
1167	NASDAQ	ESCA	Tue, Mar 16, 1999	2.94	2.94	2.94	2.94
1166	NASDAQ	ESCA	Mon, Mar 15, 1999	2.92	3.00	2.92	2.95
1165	NASDAQ	ESCA	Fri, Mar 12, 1999	3.00	3.00	3.00	3.00
1164	NASDAQ	ESCA	Wed, Mar 10, 1999	3.00	3.00	3.00	3.00
1163	NASDAQ	ESCA	Tue, Mar 9, 1999	3.02	3.02	3.00	3.00
1162	NASDAQ	ESCA	Mon, Mar 8, 1999	3.00	3.00	3.00	3.00
1161	NASDAQ	ESCA	Wed, Mar 3, 1999	3.04	3.04	3.04	3.04
1160	NASDAQ	ESCA	Mon, Mar 1, 1999	3.00	3.04	3.00	3.00
1159	NASDAQ	ESCA	Fri, Feb 26, 1999	3.08	3.08	3.00	3.00
1158	NASDAQ	ESCA	Thu, Feb 25, 1999	3.08	3.08	3.08	3.08
1157	NASDAQ	ESCA	Mon, Feb 22, 1999	2.97	3.00	2.97	3.00
1156	NASDAQ	ESCA	Fri, Feb 19, 1999	2.97	3.06	2.97	3.06
1155	NASDAQ	ESCA	Thu, Feb 18, 1999	2.97	2.97	2.97	2.97
1154	NASDAQ	ESCA	Wed, Feb 17, 1999	2.97	2.97	2.97	2.97
1153	NASDAQ	ESCA	Tue, Feb 16, 1999	3.08	3.08	2.83	2.98
1152	NASDAQ	ESCA	Fri, Feb 12, 1999	3.17	3.17	2.92	3.00
1151	NASDAQ	ESCA	Wed, Feb 10, 1999	3.00	3.19	3.00	3.00
1150	NASDAQ	ESCA	Tue, Feb 9, 1999	3.08	3.08	3.08	3.08
1149	NASDAQ	ESCA	Mon, Feb 8, 1999	3.29	3.33	3.17	3.25
1148	NASDAQ	ESCA	Fri, Feb 5, 1999	3.31	3.33	3.31	3.33
1147	NASDAQ	ESCA	Wed, Feb 3, 1999	3.33	3.33	3.33	3.33
1146	NASDAQ	ESCA	Tue, Feb 2, 1999	3.42	3.42	3.30	3.37
1145	NASDAQ	ESCA	Fri, Jan 29, 1999	3.29	3.50	3.29	3.29
1144	NASDAQ	ESCA	Thu, Jan 28, 1999	3.40	3.40	3.29	3.29
1143	NASDAQ	ESCA	Wed, Jan 27, 1999	3.42	3.44	3.23	3.23
1142	NASDAQ	ESCA	Tue, Jan 26, 1999	3.42	3.42	3.34	3.34
1141	NASDAQ	ESCA	Mon, Jan 25, 1999	3.42	3.46	3.31	3.33
1140	NASDAQ	ESCA	Fri, Jan 22, 1999	3.37	3.37	3.29	3.31
1139	NASDAQ	ESCA	Thu, Jan 21, 1999	3.33	3.50	3.33	3.37
1138	NASDAQ	ESCA	Wed, Jan 20, 1999	3.37	3.42	3.26	3.35
1137	NASDAQ	ESCA	Tue, Jan 19, 1999	3.23	3.35	3.23	3.25
1136	NASDAQ	ESCA	Fri, Jan 15, 1999	2.96	3.00	2.96	3.00
1135	NASDAQ	ESCA	Thu, Jan 14, 1999	2.95	2.96	2.95	2.96
1134	NASDAQ	ESCA	Wed, Jan 13, 1999	2.96	2.96	2.83	2.96
1133	NASDAQ	ESCA	Tue, Jan 12, 1999	2.93	2.93	2.93	2.93
1132	NASDAQ	ESCA	Mon, Jan 11, 1999	2.93	2.94	2.93	2.94
1131	NASDAQ	ESCA	Fri, Jan 8, 1999	2.83	3.08	2.83	3.08
1130	NASDAQ	ESCA	Tue, Jan 5, 1999	3.06	3.33	3.06	3.33
1129	NASDAQ	ESCA	Mon, Jan 4, 1999	3.00	3.08	3.00	3.08
1128	NASDAQ	ESCA	Thu, Dec 31, 1998	3.01	3.08	3.00	3.08
1127	NASDAQ	ESCA	Wed, Dec 30, 1998	3.04	3.04	3.00	3.04
1126	NASDAQ	ESCA	Tue, Dec 29, 1998	3.10	3.10	3.04	3.06
1125	NASDAQ	ESCA	Mon, Dec 28, 1998	3.12	3.17	3.08	3.17
1124	NASDAQ	ESCA	Wed, Dec 23, 1998	3.15	3.15	3.12	3.12
1123	NASDAQ	ESCA	Tue, Dec 22, 1998	3.17	3.25	3.17	3.17
1122	NASDAQ	ESCA	Fri, Dec 18, 1998	3.17	3.17	3.08	3.08
1121	NASDAQ	ESCA	Thu, Dec 17, 1998	3.15	3.15	3.15	3.15
1120	NASDAQ	ESCA	Wed, Dec 16, 1998	3.17	3.17	3.17	3.17
1119	NASDAQ	ESCA	Tue, Dec 15, 1998	3.21	3.21	3.15	3.15
1118	NASDAQ	ESCA	Mon, Dec 14, 1998	3.15	3.15	3.15	3.15
1117	NASDAQ	ESCA	Fri, Dec 11, 1998	3.15	3.15	3.15	3.15
1116	NASDAQ	ESCA	Thu, Dec 10, 1998	3.08	3.17	3.04	3.17
1115	NASDAQ	ESCA	Wed, Dec 9, 1998	3.17	3.17	3.12	3.12
1114	NASDAQ	ESCA	Tue, Dec 8, 1998	3.18	3.18	3.18	3.18
1113	NASDAQ	ESCA	Mon, Dec 7, 1998	3.18	3.25	3.18	3.25
1112	NASDAQ	ESCA	Fri, Dec 4, 1998	3.18	3.18	3.18	3.18
1111	NASDAQ	ESCA	Thu, Dec 3, 1998	3.08	3.08	3.08	3.08
1110	NASDAQ	ESCA	Tue, Dec 1, 1998	3.21	3.21	3.21	3.21
1109	NASDAQ	ESCA	Mon, Nov 30, 1998	3.17	3.21	3.17	3.17
1108	NASDAQ	ESCA	Wed, Nov 25, 1998	3.35	3.35	3.17	3.17
1107	NASDAQ	ESCA	Tue, Nov 24, 1998	3.33	3.40	3.33	3.40
1106	NASDAQ	ESCA	Mon, Nov 23, 1998	3.31	3.37	3.31	3.33
1105	NASDAQ	ESCA	Thu, Nov 19, 1998	3.33	3.40	3.31	3.40
1104	NASDAQ	ESCA	Tue, Nov 17, 1998	3.40	3.40	3.40	3.40
1103	NASDAQ	ESCA	Mon, Nov 16, 1998	3.33	3.33	3.33	3.33
1102	NASDAQ	ESCA	Fri, Nov 13, 1998	3.37	3.42	3.37	3.42
1101	NASDAQ	ESCA	Wed, Nov 11, 1998	3.31	3.33	3.25	3.33
1100	NASDAQ	ESCA	Tue, Nov 10, 1998	3.33	3.33	3.33	3.33
1099	NASDAQ	ESCA	Mon, Nov 9, 1998	3.33	3.33	3.33	3.33
1098	NASDAQ	ESCA	Fri, Nov 6, 1998	3.42	3.50	3.42	3.50
1097	NASDAQ	ESCA	Thu, Nov 5, 1998	3.42	3.42	3.33	3.33
1096	NASDAQ	ESCA	Wed, Nov 4, 1998	3.62	3.62	3.50	3.50
1095	NASDAQ	ESCA	Fri, Oct 30, 1998	3.67	3.67	3.65	3.67
1094	NASDAQ	ESCA	Thu, Oct 29, 1998	3.62	3.69	3.62	3.69
1093	NASDAQ	ESCA	Wed, Oct 28, 1998	3.42	3.50	3.42	3.46
1092	NASDAQ	ESCA	Tue, Oct 27, 1998	3.21	3.21	3.21	3.21
1091	NASDAQ	ESCA	Mon, Oct 26, 1998	3.33	3.37	3.23	3.27
1090	NASDAQ	ESCA	Fri, Oct 23, 1998	3.25	3.27	3.25	3.27
1089	NASDAQ	ESCA	Thu, Oct 22, 1998	3.00	3.00	2.96	3.00
1088	NASDAQ	ESCA	Wed, Oct 21, 1998	2.98	3.12	2.98	3.12
1087	NASDAQ	ESCA	Tue, Oct 20, 1998	2.92	3.00	2.92	2.95
1086	NASDAQ	ESCA	Mon, Oct 19, 1998	2.92	2.92	2.87	2.87
1085	NASDAQ	ESCA	Fri, Oct 16, 1998	2.92	2.92	2.92	2.92
1084	NASDAQ	ESCA	Wed, Oct 14, 1998	2.98	2.98	2.98	2.98
1083	NASDAQ	ESCA	Tue, Oct 13, 1998	2.90	2.90	2.87	2.87
1082	NASDAQ	ESCA	Mon, Oct 12, 1998	2.92	2.99	2.92	2.92
1081	NASDAQ	ESCA	Fri, Oct 9, 1998	2.87	2.87	2.87	2.87
1080	NASDAQ	ESCA	Thu, Oct 8, 1998	2.87	2.87	2.87	2.87
1079	NASDAQ	ESCA	Wed, Oct 7, 1998	2.75	3.02	2.75	2.90
1078	NASDAQ	ESCA	Tue, Oct 6, 1998	2.81	2.87	2.81	2.83
1077	NASDAQ	ESCA	Mon, Oct 5, 1998	3.04	3.04	2.67	2.71
1076	NASDAQ	ESCA	Fri, Oct 2, 1998	3.17	3.17	3.08	3.08
1075	NASDAQ	ESCA	Thu, Oct 1, 1998	3.25	3.27	3.19	3.19
1074	NASDAQ	ESCA	Wed, Sep 30, 1998	3.29	3.35	3.29	3.33
1073	NASDAQ	ESCA	Tue, Sep 29, 1998	3.23	3.23	3.23	3.23
1072	NASDAQ	ESCA	Mon, Sep 28, 1998	3.33	3.33	3.33	3.33
1071	NASDAQ	ESCA	Thu, Sep 24, 1998	3.40	3.40	3.33	3.33
1070	NASDAQ	ESCA	Wed, Sep 23, 1998	3.40	3.40	3.33	3.33
1069	NASDAQ	ESCA	Tue, Sep 22, 1998	3.37	3.37	3.31	3.31
1068	NASDAQ	ESCA	Fri, Sep 18, 1998	3.29	3.33	3.29	3.33
1067	NASDAQ	ESCA	Wed, Sep 16, 1998	3.32	3.32	3.29	3.29
1066	NASDAQ	ESCA	Mon, Sep 14, 1998	3.33	3.33	3.32	3.32
1065	NASDAQ	ESCA	Fri, Sep 11, 1998	3.33	3.33	3.31	3.33
1064	NASDAQ	ESCA	Wed, Sep 9, 1998	3.42	3.42	3.40	3.40
1063	NASDAQ	ESCA	Tue, Sep 8, 1998	3.42	3.42	3.42	3.42
1062	NASDAQ	ESCA	Fri, Sep 4, 1998	3.42	3.42	3.42	3.42
1061	NASDAQ	ESCA	Thu, Sep 3, 1998	3.37	3.37	3.33	3.33
1060	NASDAQ	ESCA	Tue, Sep 1, 1998	3.45	3.45	3.33	3.33
1059	NASDAQ	ESCA	Mon, Aug 31, 1998	3.42	3.49	3.33	3.33
1058	NASDAQ	ESCA	Fri, Aug 28, 1998	3.33	3.34	3.32	3.34
1057	NASDAQ	ESCA	Thu, Aug 27, 1998	3.42	3.54	3.33	3.54
1056	NASDAQ	ESCA	Wed, Aug 26, 1998	3.79	3.79	3.42	3.58
1055	NASDAQ	ESCA	Tue, Aug 25, 1998	3.79	3.83	3.50	3.50
1054	NASDAQ	ESCA	Mon, Aug 24, 1998	3.83	3.92	3.40	3.40
1053	NASDAQ	ESCA	Fri, Aug 21, 1998	4.09	4.15	3.97	4.15
1052	NASDAQ	ESCA	Thu, Aug 20, 1998	4.14	4.19	4.12	4.12
1051	NASDAQ	ESCA	Wed, Aug 19, 1998	4.20	4.20	4.14	4.14
1050	NASDAQ	ESCA	Tue, Aug 18, 1998	4.17	4.17	4.09	4.17
1049	NASDAQ	ESCA	Mon, Aug 17, 1998	4.19	4.19	4.09	4.09
1048	NASDAQ	ESCA	Fri, Aug 14, 1998	4.12	4.19	4.12	4.16
1047	NASDAQ	ESCA	Thu, Aug 13, 1998	4.16	4.17	4.09	4.16
1046	NASDAQ	ESCA	Wed, Aug 12, 1998	4.16	4.20	4.04	4.08
1045	NASDAQ	ESCA	Tue, Aug 11, 1998	4.12	4.16	3.98	4.07
1044	NASDAQ	ESCA	Mon, Aug 10, 1998	4.17	4.25	3.85	4.08
1043	NASDAQ	ESCA	Fri, Aug 7, 1998	3.50	3.54	3.50	3.54
1042	NASDAQ	ESCA	Thu, Aug 6, 1998	3.46	3.46	3.35	3.35
1041	NASDAQ	ESCA	Wed, Aug 5, 1998	3.31	3.44	3.29	3.44
1040	NASDAQ	ESCA	Tue, Aug 4, 1998	3.31	3.40	3.31	3.31
1039	NASDAQ	ESCA	Mon, Aug 3, 1998	3.54	3.54	3.29	3.32
1038	NASDAQ	ESCA	Fri, Jul 31, 1998	3.50	3.54	3.50	3.54
1037	NASDAQ	ESCA	Thu, Jul 30, 1998	3.62	3.71	3.50	3.65
1036	NASDAQ	ESCA	Wed, Jul 29, 1998	3.73	3.79	3.62	3.67
1035	NASDAQ	ESCA	Tue, Jul 28, 1998	3.92	3.92	3.75	3.75
1034	NASDAQ	ESCA	Mon, Jul 27, 1998	4.02	4.02	3.98	3.98
1033	NASDAQ	ESCA	Fri, Jul 24, 1998	4.04	4.06	4.04	4.06
1032	NASDAQ	ESCA	Thu, Jul 23, 1998	4.04	4.06	4.04	4.06
1031	NASDAQ	ESCA	Wed, Jul 22, 1998	4.04	4.09	4.04	4.09
1030	NASDAQ	ESCA	Tue, Jul 21, 1998	4.04	4.15	4.04	4.04
1029	NASDAQ	ESCA	Mon, Jul 20, 1998	4.10	4.10	4.04	4.06
1028	NASDAQ	ESCA	Fri, Jul 17, 1998	4.10	4.17	4.10	4.12
1027	NASDAQ	ESCA	Thu, Jul 16, 1998	4.21	4.21	4.17	4.18
1026	NASDAQ	ESCA	Wed, Jul 15, 1998	4.04	4.21	4.04	4.18
1025	NASDAQ	ESCA	Tue, Jul 14, 1998	4.17	4.17	4.08	4.17
1024	NASDAQ	ESCA	Mon, Jul 13, 1998	4.17	4.17	4.04	4.15
1023	NASDAQ	ESCA	Fri, Jul 10, 1998	4.08	4.17	4.08	4.17
1022	NASDAQ	ESCA	Thu, Jul 9, 1998	4.21	4.21	4.15	4.15
1021	NASDAQ	ESCA	Wed, Jul 8, 1998	4.21	4.21	4.08	4.15
1020	NASDAQ	ESCA	Tue, Jul 7, 1998	4.15	4.19	4.02	4.12
1019	NASDAQ	ESCA	Mon, Jul 6, 1998	4.02	4.15	4.00	4.12
1018	NASDAQ	ESCA	Thu, Jul 2, 1998	3.99	4.01	3.99	4.01
1017	NASDAQ	ESCA	Wed, Jul 1, 1998	3.98	3.99	3.96	3.99
1016	NASDAQ	ESCA	Mon, Jun 29, 1998	3.83	3.98	3.83	3.98
1015	NASDAQ	ESCA	Fri, Jun 26, 1998	3.57	3.79	3.47	3.79
1014	NASDAQ	ESCA	Thu, Jun 25, 1998	3.54	3.56	3.52	3.52
1013	NASDAQ	ESCA	Wed, Jun 24, 1998	3.47	3.49	3.47	3.47
1012	NASDAQ	ESCA	Tue, Jun 23, 1998	3.48	3.48	3.47	3.47
1011	NASDAQ	ESCA	Mon, Jun 22, 1998	3.54	3.54	3.54	3.54
1010	NASDAQ	ESCA	Fri, Jun 19, 1998	3.55	3.55	3.50	3.50
1009	NASDAQ	ESCA	Thu, Jun 18, 1998	3.51	3.62	3.51	3.51
1008	NASDAQ	ESCA	Mon, Jun 15, 1998	3.58	3.71	3.54	3.54
1007	NASDAQ	ESCA	Fri, Jun 12, 1998	3.79	3.79	3.62	3.67
1006	NASDAQ	ESCA	Thu, Jun 11, 1998	3.79	3.79	3.79	3.79
1005	NASDAQ	ESCA	Wed, Jun 10, 1998	3.90	3.90	3.85	3.85
1004	NASDAQ	ESCA	Tue, Jun 9, 1998	3.87	3.87	3.85	3.85
1003	NASDAQ	ESCA	Mon, Jun 8, 1998	3.92	3.92	3.92	3.92
1002	NASDAQ	ESCA	Fri, Jun 5, 1998	3.92	3.94	3.87	3.92
1001	NASDAQ	ESCA	Thu, Jun 4, 1998	3.96	3.96	3.92	3.92
1000	NASDAQ	ESCA	Wed, Jun 3, 1998	3.96	3.96	3.83	3.96
999	NASDAQ	ESCA	Tue, Jun 2, 1998	3.96	3.96	3.87	3.96
998	NASDAQ	ESCA	Mon, Jun 1, 1998	3.96	3.96	3.83	3.96
997	NASDAQ	ESCA	Fri, May 29, 1998	3.67	3.96	3.67	3.96
996	NASDAQ	ESCA	Thu, May 28, 1998	3.58	3.58	3.58	3.58
995	NASDAQ	ESCA	Wed, May 27, 1998	3.58	3.67	3.58	3.67
994	NASDAQ	ESCA	Fri, May 22, 1998	3.62	3.67	3.62	3.67
993	NASDAQ	ESCA	Wed, May 20, 1998	3.52	3.62	3.52	3.62
992	NASDAQ	ESCA	Tue, May 19, 1998	3.54	3.54	3.54	3.54
991	NASDAQ	ESCA	Mon, May 18, 1998	3.54	3.62	3.54	3.54
990	NASDAQ	ESCA	Fri, May 15, 1998	3.54	3.56	3.54	3.56
989	NASDAQ	ESCA	Wed, May 13, 1998	3.54	3.56	3.54	3.56
988	NASDAQ	ESCA	Mon, May 11, 1998	3.62	3.62	3.52	3.52
987	NASDAQ	ESCA	Thu, May 7, 1998	3.54	3.60	3.54	3.54
986	NASDAQ	ESCA	Wed, May 6, 1998	3.50	3.60	3.50	3.56
985	NASDAQ	ESCA	Tue, May 5, 1998	3.50	3.56	3.50	3.54
984	NASDAQ	ESCA	Mon, May 4, 1998	3.50	3.53	3.50	3.50
983	NASDAQ	ESCA	Fri, May 1, 1998	3.50	3.50	3.50	3.50
982	NASDAQ	ESCA	Wed, Apr 29, 1998	3.50	3.52	3.48	3.48
981	NASDAQ	ESCA	Tue, Apr 28, 1998	3.48	3.52	3.48	3.48
980	NASDAQ	ESCA	Mon, Apr 27, 1998	3.50	3.50	3.48	3.50
979	NASDAQ	ESCA	Fri, Apr 24, 1998	3.60	3.60	3.50	3.50
978	NASDAQ	ESCA	Thu, Apr 23, 1998	3.54	3.54	3.54	3.54
977	NASDAQ	ESCA	Wed, Apr 22, 1998	3.50	3.50	3.50	3.50
976	NASDAQ	ESCA	Tue, Apr 21, 1998	3.50	3.60	3.50	3.50
975	NASDAQ	ESCA	Mon, Apr 20, 1998	3.65	3.65	3.50	3.52
974	NASDAQ	ESCA	Fri, Apr 17, 1998	3.67	3.67	3.54	3.58
973	NASDAQ	ESCA	Thu, Apr 16, 1998	3.55	3.67	3.55	3.56
972	NASDAQ	ESCA	Wed, Apr 15, 1998	3.75	3.75	3.55	3.55
971	NASDAQ	ESCA	Tue, Apr 14, 1998	3.71	3.71	3.55	3.67
970	NASDAQ	ESCA	Mon, Apr 13, 1998	3.67	3.67	3.55	3.55
969	NASDAQ	ESCA	Thu, Apr 9, 1998	3.40	3.58	3.40	3.58
968	NASDAQ	ESCA	Wed, Apr 8, 1998	3.41	3.44	3.39	3.40
967	NASDAQ	ESCA	Tue, Apr 7, 1998	3.37	3.40	3.37	3.40
966	NASDAQ	ESCA	Mon, Apr 6, 1998	3.37	3.42	3.37	3.42
965	NASDAQ	ESCA	Fri, Apr 3, 1998	3.37	3.37	3.37	3.37
964	NASDAQ	ESCA	Thu, Apr 2, 1998	3.39	3.39	3.39	3.39
963	NASDAQ	ESCA	Tue, Mar 31, 1998	3.35	3.35	3.35	3.35
962	NASDAQ	ESCA	Mon, Mar 30, 1998	3.37	3.50	3.37	3.42
961	NASDAQ	ESCA	Fri, Mar 27, 1998	3.37	3.37	3.31	3.31
960	NASDAQ	ESCA	Wed, Mar 25, 1998	3.42	3.42	3.29	3.36
959	NASDAQ	ESCA	Tue, Mar 24, 1998	3.31	3.39	3.25	3.35
958	NASDAQ	ESCA	Mon, Mar 23, 1998	3.19	3.29	3.19	3.23
957	NASDAQ	ESCA	Fri, Mar 20, 1998	3.19	3.19	3.19	3.19
956	NASDAQ	ESCA	Wed, Mar 18, 1998	3.19	3.29	3.19	3.29
955	NASDAQ	ESCA	Tue, Mar 17, 1998	3.25	3.31	3.25	3.31
954	NASDAQ	ESCA	Mon, Mar 16, 1998	3.12	3.33	3.12	3.29
953	NASDAQ	ESCA	Fri, Mar 13, 1998	3.17	3.17	3.12	3.12
952	NASDAQ	ESCA	Thu, Mar 12, 1998	3.10	3.17	3.08	3.17
951	NASDAQ	ESCA	Wed, Mar 11, 1998	3.17	3.17	3.08	3.08
950	NASDAQ	ESCA	Mon, Mar 9, 1998	3.08	3.08	3.08	3.08
949	NASDAQ	ESCA	Fri, Mar 6, 1998	3.08	3.08	3.08	3.08
948	NASDAQ	ESCA	Thu, Mar 5, 1998	3.17	3.17	3.09	3.09
947	NASDAQ	ESCA	Wed, Mar 4, 1998	3.17	3.17	3.11	3.17
946	NASDAQ	ESCA	Tue, Mar 3, 1998	3.19	3.19	3.17	3.17
945	NASDAQ	ESCA	Mon, Mar 2, 1998	3.06	3.25	3.05	3.17
944	NASDAQ	ESCA	Fri, Feb 27, 1998	2.96	3.01	2.96	3.00
943	NASDAQ	ESCA	Thu, Feb 26, 1998	2.93	2.96	2.93	2.94
942	NASDAQ	ESCA	Wed, Feb 25, 1998	2.96	2.96	2.94	2.94
941	NASDAQ	ESCA	Tue, Feb 24, 1998	2.90	2.98	2.90	2.98
940	NASDAQ	ESCA	Mon, Feb 23, 1998	2.90	2.96	2.90	2.96
939	NASDAQ	ESCA	Fri, Feb 20, 1998	2.98	2.98	2.90	2.92
938	NASDAQ	ESCA	Thu, Feb 19, 1998	2.96	3.00	2.92	2.98
937	NASDAQ	ESCA	Wed, Feb 18, 1998	2.77	2.94	2.77	2.89
936	NASDAQ	ESCA	Tue, Feb 17, 1998	2.65	2.82	2.65	2.82
935	NASDAQ	ESCA	Fri, Feb 13, 1998	2.56	2.65	2.56	2.65
934	NASDAQ	ESCA	Thu, Feb 12, 1998	2.56	2.56	2.56	2.56
933	NASDAQ	ESCA	Wed, Feb 11, 1998	2.58	2.58	2.50	2.50
932	NASDAQ	ESCA	Tue, Feb 10, 1998	2.48	2.54	2.48	2.54
931	NASDAQ	ESCA	Mon, Feb 9, 1998	2.54	2.54	2.46	2.52
930	NASDAQ	ESCA	Fri, Feb 6, 1998	2.54	2.54	2.54	2.54
929	NASDAQ	ESCA	Thu, Feb 5, 1998	2.42	2.42	2.42	2.42
928	NASDAQ	ESCA	Wed, Feb 4, 1998	2.37	2.42	2.37	2.42
927	NASDAQ	ESCA	Tue, Feb 3, 1998	2.34	2.37	2.34	2.37
926	NASDAQ	ESCA	Mon, Feb 2, 1998	2.34	2.34	2.34	2.34
925	NASDAQ	ESCA	Fri, Jan 30, 1998	2.35	2.36	2.35	2.36
924	NASDAQ	ESCA	Thu, Jan 29, 1998	2.37	2.37	2.37	2.37
923	NASDAQ	ESCA	Fri, Jan 23, 1998	2.35	2.35	2.35	2.35
922	NASDAQ	ESCA	Wed, Jan 21, 1998	2.35	2.35	2.35	2.35
921	NASDAQ	ESCA	Tue, Jan 20, 1998	2.33	2.33	2.33	2.33
920	NASDAQ	ESCA	Fri, Jan 16, 1998	2.34	2.34	2.34	2.34
919	NASDAQ	ESCA	Thu, Jan 15, 1998	2.35	2.35	2.33	2.34
918	NASDAQ	ESCA	Wed, Jan 14, 1998	2.39	2.39	2.39	2.39
917	NASDAQ	ESCA	Wed, Jan 7, 1998	2.42	2.42	2.34	2.34
916	NASDAQ	ESCA	Tue, Jan 6, 1998	2.50	2.50	2.37	2.40
915	NASDAQ	ESCA	Mon, Jan 5, 1998	2.37	2.37	2.37	2.37
914	NASDAQ	ESCA	Fri, Jan 2, 1998	2.37	2.46	2.37	2.46
913	NASDAQ	ESCA	Wed, Dec 31, 1997	2.37	2.37	2.36	2.37
912	NASDAQ	ESCA	Tue, Dec 30, 1997	2.36	2.37	2.36	2.36
911	NASDAQ	ESCA	Mon, Dec 29, 1997	2.37	2.37	2.33	2.33
910	NASDAQ	ESCA	Fri, Dec 26, 1997	2.37	2.37	2.37	2.37
909	NASDAQ	ESCA	Tue, Dec 16, 1997	2.33	2.46	2.33	2.46
908	NASDAQ	ESCA	Fri, Dec 12, 1997	2.37	2.37	2.33	2.33
907	NASDAQ	ESCA	Tue, Dec 9, 1997	2.27	2.27	2.27	2.27
906	NASDAQ	ESCA	Mon, Dec 8, 1997	2.25	2.33	2.23	2.33
905	NASDAQ	ESCA	Fri, Dec 5, 1997	2.29	2.33	2.29	2.29
904	NASDAQ	ESCA	Thu, Dec 4, 1997	2.35	2.39	2.33	2.33
903	NASDAQ	ESCA	Wed, Dec 3, 1997	2.37	2.40	2.35	2.35
902	NASDAQ	ESCA	Tue, Dec 2, 1997	2.39	2.39	2.35	2.37
901	NASDAQ	ESCA	Mon, Dec 1, 1997	2.37	2.40	2.36	2.40
900	NASDAQ	ESCA	Fri, Nov 28, 1997	2.35	2.39	2.35	2.39
899	NASDAQ	ESCA	Wed, Nov 26, 1997	2.35	2.37	2.35	2.37
898	NASDAQ	ESCA	Tue, Nov 25, 1997	2.37	2.39	2.33	2.37
897	NASDAQ	ESCA	Mon, Nov 24, 1997	2.35	2.35	2.33	2.33
896	NASDAQ	ESCA	Fri, Nov 21, 1997	2.31	2.34	2.31	2.34
895	NASDAQ	ESCA	Thu, Nov 20, 1997	2.35	2.35	2.31	2.31
894	NASDAQ	ESCA	Wed, Nov 19, 1997	2.33	2.35	2.31	2.35
893	NASDAQ	ESCA	Tue, Nov 18, 1997	2.35	2.35	2.31	2.33
892	NASDAQ	ESCA	Mon, Nov 17, 1997	2.29	2.34	2.29	2.33
891	NASDAQ	ESCA	Fri, Nov 14, 1997	2.29	2.31	2.29	2.29
890	NASDAQ	ESCA	Thu, Nov 13, 1997	2.29	2.31	2.29	2.31
889	NASDAQ	ESCA	Wed, Nov 12, 1997	2.28	2.30	2.28	2.30
888	NASDAQ	ESCA	Tue, Nov 11, 1997	2.29	2.29	2.29	2.29
887	NASDAQ	ESCA	Mon, Nov 10, 1997	2.25	2.30	2.25	2.29
886	NASDAQ	ESCA	Fri, Nov 7, 1997	2.27	2.31	2.27	2.31
885	NASDAQ	ESCA	Thu, Nov 6, 1997	2.29	2.29	2.25	2.27
884	NASDAQ	ESCA	Wed, Nov 5, 1997	2.25	2.25	2.25	2.25
883	NASDAQ	ESCA	Tue, Nov 4, 1997	2.19	2.27	2.19	2.25
882	NASDAQ	ESCA	Thu, Oct 30, 1997	1.87	1.94	1.87	1.94
881	NASDAQ	ESCA	Mon, Oct 27, 1997	1.81	1.96	1.81	1.86
880	NASDAQ	ESCA	Tue, Oct 21, 1997	1.96	1.96	1.96	1.96
879	NASDAQ	ESCA	Thu, Oct 16, 1997	2.00	2.00	2.00	2.00
878	NASDAQ	ESCA	Tue, Oct 14, 1997	1.96	1.96	1.96	1.96
877	NASDAQ	ESCA	Tue, Oct 7, 1997	1.92	1.92	1.92	1.92
876	NASDAQ	ESCA	Mon, Oct 6, 1997	1.94	1.94	1.92	1.92
875	NASDAQ	ESCA	Thu, Oct 2, 1997	2.00	2.00	2.00	2.00
874	NASDAQ	ESCA	Tue, Sep 30, 1997	2.02	2.02	1.96	1.96
873	NASDAQ	ESCA	Mon, Sep 29, 1997	2.04	2.04	2.00	2.00
872	NASDAQ	ESCA	Thu, Sep 25, 1997	2.04	2.04	2.04	2.04
871	NASDAQ	ESCA	Wed, Sep 24, 1997	1.92	2.02	1.92	2.02
870	NASDAQ	ESCA	Tue, Sep 23, 1997	1.83	1.87	1.83	1.87
869	NASDAQ	ESCA	Mon, Sep 22, 1997	1.92	1.92	1.83	1.83
868	NASDAQ	ESCA	Thu, Sep 18, 1997	1.83	1.87	1.83	1.87
867	NASDAQ	ESCA	Fri, Sep 12, 1997	1.81	1.81	1.81	1.81
866	NASDAQ	ESCA	Thu, Sep 11, 1997	1.83	1.83	1.83	1.83
865	NASDAQ	ESCA	Tue, Sep 9, 1997	1.83	1.83	1.83	1.83
864	NASDAQ	ESCA	Fri, Sep 5, 1997	1.75	1.79	1.75	1.79
863	NASDAQ	ESCA	Thu, Sep 4, 1997	1.72	1.72	1.72	1.72
862	NASDAQ	ESCA	Wed, Sep 3, 1997	1.67	1.67	1.65	1.65
861	NASDAQ	ESCA	Tue, Sep 2, 1997	1.60	1.60	1.60	1.60
860	NASDAQ	ESCA	Mon, Aug 25, 1997	1.58	1.58	1.58	1.58
859	NASDAQ	ESCA	Fri, Aug 22, 1997	1.58	1.60	1.58	1.60
858	NASDAQ	ESCA	Wed, Aug 13, 1997	1.67	1.67	1.67	1.67
857	NASDAQ	ESCA	Tue, Aug 12, 1997	1.67	1.67	1.67	1.67
856	NASDAQ	ESCA	Fri, Aug 8, 1997	1.62	1.62	1.60	1.60
855	NASDAQ	ESCA	Tue, Aug 5, 1997	1.62	1.62	1.62	1.62
854	NASDAQ	ESCA	Mon, Aug 4, 1997	1.62	1.65	1.62	1.62
853	NASDAQ	ESCA	Fri, Aug 1, 1997	1.62	1.62	1.62	1.62
852	NASDAQ	ESCA	Thu, Jul 31, 1997	1.65	1.66	1.62	1.62
851	NASDAQ	ESCA	Wed, Jul 30, 1997	1.65	1.65	1.65	1.65
850	NASDAQ	ESCA	Mon, Jul 28, 1997	1.65	1.65	1.65	1.65
849	NASDAQ	ESCA	Fri, Jul 25, 1997	1.65	1.65	1.65	1.65
848	NASDAQ	ESCA	Thu, Jul 24, 1997	1.66	1.69	1.66	1.69
847	NASDAQ	ESCA	Wed, Jul 23, 1997	1.65	1.65	1.65	1.65
846	NASDAQ	ESCA	Tue, Jul 22, 1997	1.65	1.67	1.65	1.67
845	NASDAQ	ESCA	Fri, Jul 18, 1997	1.66	1.66	1.66	1.66
844	NASDAQ	ESCA	Thu, Jul 17, 1997	1.65	1.65	1.65	1.65
843	NASDAQ	ESCA	Tue, Jul 15, 1997	1.69	1.69	1.65	1.65
842	NASDAQ	ESCA	Mon, Jul 14, 1997	1.65	1.66	1.65	1.66
841	NASDAQ	ESCA	Fri, Jul 11, 1997	1.66	1.66	1.66	1.66
840	NASDAQ	ESCA	Thu, Jul 10, 1997	1.65	1.65	1.65	1.65
839	NASDAQ	ESCA	Mon, Jul 7, 1997	1.67	1.67	1.67	1.67
838	NASDAQ	ESCA	Wed, Jul 2, 1997	1.66	1.66	1.66	1.66
837	NASDAQ	ESCA	Tue, Jul 1, 1997	1.67	1.67	1.65	1.65
836	NASDAQ	ESCA	Mon, Jun 30, 1997	1.65	1.66	1.62	1.66
835	NASDAQ	ESCA	Fri, Jun 27, 1997	1.62	1.67	1.62	1.65
834	NASDAQ	ESCA	Thu, Jun 26, 1997	1.66	1.66	1.66	1.66
833	NASDAQ	ESCA	Mon, Jun 23, 1997	1.65	1.65	1.65	1.65
832	NASDAQ	ESCA	Thu, Jun 19, 1997	1.62	1.62	1.62	1.62
831	NASDAQ	ESCA	Wed, Jun 18, 1997	1.65	1.67	1.64	1.64
830	NASDAQ	ESCA	Tue, Jun 17, 1997	1.60	1.61	1.60	1.61
829	NASDAQ	ESCA	Tue, Jun 10, 1997	1.60	1.61	1.60	1.61
828	NASDAQ	ESCA	Mon, Jun 9, 1997	1.61	1.61	1.60	1.60
827	NASDAQ	ESCA	Fri, Jun 6, 1997	1.67	1.67	1.67	1.67
826	NASDAQ	ESCA	Wed, Jun 4, 1997	1.61	1.61	1.61	1.61
825	NASDAQ	ESCA	Tue, Jun 3, 1997	1.62	1.62	1.62	1.62
824	NASDAQ	ESCA	Thu, May 22, 1997	1.60	1.67	1.60	1.60
823	NASDAQ	ESCA	Wed, May 21, 1997	1.61	1.61	1.60	1.61
822	NASDAQ	ESCA	Tue, May 20, 1997	1.60	1.60	1.60	1.60
821	NASDAQ	ESCA	Mon, May 19, 1997	1.60	1.60	1.60	1.60
820	NASDAQ	ESCA	Thu, May 15, 1997	1.61	1.61	1.60	1.60
819	NASDAQ	ESCA	Wed, May 14, 1997	1.60	1.60	1.60	1.60
818	NASDAQ	ESCA	Tue, May 13, 1997	1.61	1.62	1.60	1.62
817	NASDAQ	ESCA	Mon, May 12, 1997	1.62	1.65	1.62	1.65
816	NASDAQ	ESCA	Fri, May 9, 1997	1.59	1.59	1.58	1.58
815	NASDAQ	ESCA	Wed, Apr 30, 1997	1.58	1.58	1.58	1.58
814	NASDAQ	ESCA	Tue, Apr 29, 1997	1.56	1.57	1.56	1.57
813	NASDAQ	ESCA	Mon, Apr 28, 1997	1.56	1.56	1.56	1.56
812	NASDAQ	ESCA	Thu, Apr 24, 1997	1.56	1.57	1.56	1.57
811	NASDAQ	ESCA	Wed, Apr 23, 1997	1.65	1.65	1.65	1.65
810	NASDAQ	ESCA	Tue, Apr 22, 1997	1.56	1.57	1.56	1.57
809	NASDAQ	ESCA	Mon, Apr 21, 1997	1.56	1.57	1.56	1.57
808	NASDAQ	ESCA	Wed, Apr 16, 1997	1.57	1.57	1.57	1.57
807	NASDAQ	ESCA	Tue, Apr 15, 1997	1.56	1.57	1.56	1.57
806	NASDAQ	ESCA	Mon, Apr 14, 1997	1.65	1.65	1.56	1.56
805	NASDAQ	ESCA	Fri, Apr 11, 1997	1.73	1.73	1.73	1.73
804	NASDAQ	ESCA	Thu, Apr 10, 1997	1.69	1.73	1.69	1.73
803	NASDAQ	ESCA	Wed, Apr 9, 1997	1.69	1.75	1.69	1.73
802	NASDAQ	ESCA	Tue, Apr 8, 1997	1.73	1.75	1.73	1.75
801	NASDAQ	ESCA	Mon, Apr 7, 1997	1.67	1.67	1.67	1.67
800	NASDAQ	ESCA	Tue, Apr 1, 1997	1.71	1.71	1.71	1.71
799	NASDAQ	ESCA	Mon, Mar 31, 1997	1.71	1.74	1.71	1.74
798	NASDAQ	ESCA	Thu, Mar 27, 1997	1.75	1.75	1.71	1.71
797	NASDAQ	ESCA	Wed, Mar 26, 1997	1.75	1.77	1.75	1.75
796	NASDAQ	ESCA	Tue, Mar 25, 1997	1.79	1.79	1.75	1.75
795	NASDAQ	ESCA	Mon, Mar 24, 1997	1.81	1.81	1.81	1.81
794	NASDAQ	ESCA	Thu, Mar 20, 1997	1.81	1.81	1.81	1.81
793	NASDAQ	ESCA	Wed, Mar 19, 1997	1.83	1.83	1.83	1.83
792	NASDAQ	ESCA	Fri, Mar 14, 1997	1.87	1.87	1.87	1.87
791	NASDAQ	ESCA	Thu, Mar 13, 1997	1.90	1.90	1.90	1.90
790	NASDAQ	ESCA	Wed, Mar 12, 1997	1.87	1.87	1.87	1.87
789	NASDAQ	ESCA	Tue, Mar 11, 1997	1.87	1.87	1.87	1.87
788	NASDAQ	ESCA	Mon, Mar 10, 1997	1.83	1.92	1.83	1.92
787	NASDAQ	ESCA	Fri, Mar 7, 1997	1.83	1.83	1.83	1.83
786	NASDAQ	ESCA	Wed, Mar 5, 1997	1.83	1.85	1.83	1.85
785	NASDAQ	ESCA	Tue, Mar 4, 1997	1.81	1.81	1.81	1.81
784	NASDAQ	ESCA	Fri, Feb 28, 1997	1.83	1.83	1.81	1.81
783	NASDAQ	ESCA	Thu, Feb 27, 1997	1.83	1.83	1.83	1.83
782	NASDAQ	ESCA	Wed, Feb 26, 1997	1.81	1.87	1.81	1.87
781	NASDAQ	ESCA	Tue, Feb 25, 1997	1.85	1.85	1.83	1.84
780	NASDAQ	ESCA	Mon, Feb 24, 1997	1.96	1.96	1.85	1.85
779	NASDAQ	ESCA	Fri, Feb 21, 1997	1.92	1.96	1.87	1.96
778	NASDAQ	ESCA	Thu, Feb 20, 1997	1.96	2.04	1.94	1.94
777	NASDAQ	ESCA	Wed, Feb 19, 1997	1.92	2.10	1.87	1.96
776	NASDAQ	ESCA	Tue, Feb 18, 1997	1.60	1.87	1.60	1.87
775	NASDAQ	ESCA	Fri, Feb 14, 1997	1.50	1.50	1.50	1.50
774	NASDAQ	ESCA	Thu, Feb 13, 1997	1.50	1.50	1.50	1.50
773	NASDAQ	ESCA	Wed, Feb 12, 1997	1.48	1.50	1.46	1.50
772	NASDAQ	ESCA	Tue, Feb 11, 1997	1.44	1.44	1.44	1.44
771	NASDAQ	ESCA	Mon, Feb 10, 1997	1.46	1.46	1.46	1.46
770	NASDAQ	ESCA	Fri, Feb 7, 1997	1.46	1.47	1.46	1.47
769	NASDAQ	ESCA	Thu, Feb 6, 1997	1.46	1.46	1.46	1.46
768	NASDAQ	ESCA	Tue, Feb 4, 1997	1.46	1.46	1.46	1.46
767	NASDAQ	ESCA	Mon, Feb 3, 1997	1.46	1.49	1.46	1.49
766	NASDAQ	ESCA	Fri, Jan 31, 1997	1.46	1.46	1.46	1.46
765	NASDAQ	ESCA	Tue, Jan 28, 1997	1.44	1.46	1.44	1.46
764	NASDAQ	ESCA	Fri, Jan 24, 1997	1.50	1.50	1.50	1.50
763	NASDAQ	ESCA	Thu, Jan 23, 1997	1.46	1.46	1.46	1.46
762	NASDAQ	ESCA	Wed, Jan 22, 1997	1.49	1.49	1.49	1.49
761	NASDAQ	ESCA	Mon, Jan 20, 1997	1.46	1.46	1.46	1.46
760	NASDAQ	ESCA	Tue, Jan 14, 1997	1.46	1.46	1.46	1.46
759	NASDAQ	ESCA	Mon, Jan 13, 1997	1.42	1.50	1.42	1.50
758	NASDAQ	ESCA	Fri, Jan 10, 1997	1.49	1.49	1.49	1.49
757	NASDAQ	ESCA	Wed, Jan 8, 1997	1.48	1.48	1.48	1.48
756	NASDAQ	ESCA	Fri, Jan 3, 1997	1.44	1.44	1.44	1.44
755	NASDAQ	ESCA	Thu, Jan 2, 1997	1.40	1.44	1.40	1.44
754	NASDAQ	ESCA	Tue, Dec 31, 1996	1.40	1.40	1.40	1.40
753	NASDAQ	ESCA	Mon, Dec 30, 1996	1.37	1.42	1.37	1.42
752	NASDAQ	ESCA	Mon, Dec 23, 1996	1.46	1.46	1.46	1.46
751	NASDAQ	ESCA	Fri, Dec 20, 1996	1.37	1.41	1.37	1.40
750	NASDAQ	ESCA	Wed, Dec 18, 1996	1.46	1.46	1.46	1.46
749	NASDAQ	ESCA	Mon, Dec 16, 1996	1.37	1.44	1.37	1.44
748	NASDAQ	ESCA	Thu, Dec 12, 1996	1.45	1.45	1.37	1.37
747	NASDAQ	ESCA	Tue, Dec 10, 1996	1.40	1.42	1.35	1.40
746	NASDAQ	ESCA	Fri, Dec 6, 1996	1.31	1.37	1.31	1.37
745	NASDAQ	ESCA	Thu, Dec 5, 1996	1.40	1.40	1.40	1.40
744	NASDAQ	ESCA	Tue, Dec 3, 1996	1.33	1.40	1.33	1.40
743	NASDAQ	ESCA	Fri, Nov 29, 1996	1.33	1.33	1.33	1.33
742	NASDAQ	ESCA	Wed, Nov 27, 1996	1.33	1.33	1.33	1.33
741	NASDAQ	ESCA	Mon, Nov 25, 1996	1.33	1.33	1.33	1.33
740	NASDAQ	ESCA	Fri, Nov 22, 1996	1.33	1.33	1.33	1.33
739	NASDAQ	ESCA	Thu, Nov 21, 1996	1.42	1.42	1.42	1.42
738	NASDAQ	ESCA	Wed, Nov 20, 1996	1.37	1.37	1.33	1.37
737	NASDAQ	ESCA	Tue, Nov 19, 1996	1.33	1.35	1.33	1.35
736	NASDAQ	ESCA	Thu, Nov 14, 1996	1.33	1.33	1.33	1.33
735	NASDAQ	ESCA	Wed, Nov 13, 1996	1.42	1.42	1.42	1.42
734	NASDAQ	ESCA	Tue, Nov 12, 1996	1.33	1.33	1.33	1.33
733	NASDAQ	ESCA	Wed, Nov 6, 1996	1.37	1.42	1.33	1.33
732	NASDAQ	ESCA	Tue, Nov 5, 1996	1.40	1.40	1.40	1.40
731	NASDAQ	ESCA	Mon, Nov 4, 1996	1.40	1.40	1.40	1.40
730	NASDAQ	ESCA	Fri, Nov 1, 1996	1.46	1.46	1.46	1.46
729	NASDAQ	ESCA	Thu, Oct 31, 1996	1.42	1.46	1.40	1.42
728	NASDAQ	ESCA	Wed, Oct 30, 1996	1.42	1.42	1.42	1.42
727	NASDAQ	ESCA	Tue, Oct 29, 1996	1.50	1.50	1.42	1.42
726	NASDAQ	ESCA	Mon, Oct 28, 1996	1.50	1.50	1.48	1.50
725	NASDAQ	ESCA	Thu, Oct 24, 1996	1.46	1.50	1.46	1.46
724	NASDAQ	ESCA	Wed, Oct 23, 1996	1.37	1.54	1.37	1.54
723	NASDAQ	ESCA	Tue, Oct 22, 1996	1.37	1.37	1.37	1.37
722	NASDAQ	ESCA	Fri, Oct 18, 1996	1.37	1.37	1.37	1.37
721	NASDAQ	ESCA	Thu, Oct 17, 1996	1.37	1.40	1.37	1.40
720	NASDAQ	ESCA	Wed, Oct 16, 1996	1.37	1.37	1.33	1.37
719	NASDAQ	ESCA	Thu, Oct 10, 1996	1.29	1.29	1.29	1.29
718	NASDAQ	ESCA	Wed, Oct 9, 1996	1.29	1.37	1.29	1.37
717	NASDAQ	ESCA	Tue, Oct 8, 1996	1.31	1.31	1.31	1.31
716	NASDAQ	ESCA	Mon, Oct 7, 1996	1.29	1.31	1.29	1.31
715	NASDAQ	ESCA	Wed, Oct 2, 1996	1.29	1.29	1.29	1.29
714	NASDAQ	ESCA	Thu, Sep 26, 1996	1.29	1.29	1.29	1.29
713	NASDAQ	ESCA	Wed, Sep 25, 1996	1.35	1.35	1.33	1.33
712	NASDAQ	ESCA	Tue, Sep 24, 1996	1.21	1.31	1.21	1.31
711	NASDAQ	ESCA	Mon, Sep 23, 1996	1.21	1.29	1.21	1.29
710	NASDAQ	ESCA	Thu, Sep 19, 1996	1.17	1.23	1.17	1.23
709	NASDAQ	ESCA	Wed, Sep 18, 1996	1.27	1.28	1.21	1.21
708	NASDAQ	ESCA	Tue, Sep 17, 1996	1.44	1.44	1.33	1.33
707	NASDAQ	ESCA	Mon, Sep 16, 1996	1.44	1.44	1.44	1.44
706	NASDAQ	ESCA	Fri, Sep 13, 1996	1.46	1.52	1.46	1.50
705	NASDAQ	ESCA	Thu, Sep 12, 1996	1.44	1.46	1.42	1.42
704	NASDAQ	ESCA	Wed, Sep 11, 1996	1.40	1.50	1.40	1.46
703	NASDAQ	ESCA	Tue, Sep 10, 1996	1.39	1.44	1.39	1.42
702	NASDAQ	ESCA	Mon, Sep 9, 1996	1.40	1.42	1.37	1.39
701	NASDAQ	ESCA	Fri, Sep 6, 1996	1.40	1.41	1.40	1.40
700	NASDAQ	ESCA	Thu, Sep 5, 1996	1.40	1.44	1.40	1.44
699	NASDAQ	ESCA	Wed, Sep 4, 1996	1.40	1.41	1.40	1.41
698	NASDAQ	ESCA	Tue, Sep 3, 1996	1.42	1.42	1.42	1.42
697	NASDAQ	ESCA	Fri, Aug 30, 1996	1.41	1.41	1.41	1.41
696	NASDAQ	ESCA	Thu, Aug 29, 1996	1.42	1.42	1.40	1.40
695	NASDAQ	ESCA	Wed, Aug 28, 1996	1.42	1.44	1.42	1.42
694	NASDAQ	ESCA	Tue, Aug 27, 1996	1.37	1.46	1.37	1.42
693	NASDAQ	ESCA	Mon, Aug 26, 1996	1.37	1.40	1.37	1.40
692	NASDAQ	ESCA	Fri, Aug 23, 1996	1.37	1.39	1.37	1.39
691	NASDAQ	ESCA	Thu, Aug 22, 1996	1.37	1.40	1.37	1.39
690	NASDAQ	ESCA	Wed, Aug 21, 1996	1.37	1.46	1.37	1.37
689	NASDAQ	ESCA	Tue, Aug 20, 1996	1.37	1.46	1.37	1.46
688	NASDAQ	ESCA	Mon, Aug 19, 1996	1.37	1.46	1.37	1.40
687	NASDAQ	ESCA	Fri, Aug 16, 1996	1.37	1.40	1.37	1.40
686	NASDAQ	ESCA	Thu, Aug 15, 1996	1.44	1.44	1.35	1.37
685	NASDAQ	ESCA	Wed, Aug 14, 1996	1.44	1.48	1.35	1.35
684	NASDAQ	ESCA	Tue, Aug 13, 1996	1.10	1.50	1.10	1.44
683	NASDAQ	ESCA	Mon, Aug 12, 1996	1.04	1.04	1.04	1.04
682	NASDAQ	ESCA	Fri, Aug 9, 1996	1.02	1.12	1.02	1.04
681	NASDAQ	ESCA	Thu, Aug 8, 1996	1.02	1.04	1.02	1.04
680	NASDAQ	ESCA	Wed, Aug 7, 1996	0.96	1.02	0.94	1.02
679	NASDAQ	ESCA	Tue, Aug 6, 1996	0.90	0.92	0.85	0.87
678	NASDAQ	ESCA	Fri, Aug 2, 1996	0.90	0.90	0.90	0.90
677	NASDAQ	ESCA	Thu, Aug 1, 1996	0.90	0.90	0.90	0.90
676	NASDAQ	ESCA	Tue, Jul 30, 1996	0.83	0.83	0.83	0.83
675	NASDAQ	ESCA	Mon, Jul 29, 1996	0.83	0.83	0.83	0.83
674	NASDAQ	ESCA	Fri, Jul 26, 1996	0.90	0.90	0.83	0.83
673	NASDAQ	ESCA	Thu, Jul 25, 1996	0.83	0.83	0.83	0.83
672	NASDAQ	ESCA	Tue, Jul 23, 1996	0.81	0.85	0.81	0.85
671	NASDAQ	ESCA	Fri, Jul 19, 1996	0.86	0.86	0.83	0.83
670	NASDAQ	ESCA	Thu, Jul 18, 1996	0.81	0.81	0.81	0.81
669	NASDAQ	ESCA	Tue, Jul 16, 1996	0.81	0.85	0.81	0.83
668	NASDAQ	ESCA	Mon, Jul 15, 1996	0.85	0.85	0.81	0.81
667	NASDAQ	ESCA	Fri, Jul 12, 1996	0.81	0.85	0.81	0.85
666	NASDAQ	ESCA	Thu, Jul 11, 1996	0.83	0.83	0.81	0.81
665	NASDAQ	ESCA	Tue, Jul 9, 1996	0.83	0.87	0.83	0.87
664	NASDAQ	ESCA	Mon, Jul 8, 1996	0.79	0.83	0.79	0.83
663	NASDAQ	ESCA	Fri, Jul 5, 1996	0.79	0.81	0.79	0.81
662	NASDAQ	ESCA	Tue, Jul 2, 1996	0.92	0.92	0.92	0.92
661	NASDAQ	ESCA	Tue, Jun 25, 1996	0.82	0.82	0.79	0.79
660	NASDAQ	ESCA	Thu, Jun 20, 1996	0.79	0.79	0.79	0.79
659	NASDAQ	ESCA	Wed, Jun 19, 1996	0.79	0.79	0.79	0.79
658	NASDAQ	ESCA	Mon, Jun 17, 1996	0.79	0.79	0.79	0.79
657	NASDAQ	ESCA	Wed, Jun 12, 1996	0.79	0.79	0.79	0.79
656	NASDAQ	ESCA	Tue, Jun 11, 1996	0.79	0.79	0.79	0.79
655	NASDAQ	ESCA	Thu, Jun 6, 1996	0.79	0.83	0.79	0.83
654	NASDAQ	ESCA	Tue, Jun 4, 1996	0.79	0.79	0.79	0.79
653	NASDAQ	ESCA	Mon, Jun 3, 1996	0.79	0.79	0.79	0.79
652	NASDAQ	ESCA	Thu, May 30, 1996	0.81	0.81	0.81	0.81
651	NASDAQ	ESCA	Fri, May 24, 1996	0.81	0.83	0.81	0.83
650	NASDAQ	ESCA	Thu, May 23, 1996	0.81	0.81	0.81	0.81
649	NASDAQ	ESCA	Wed, May 15, 1996	0.79	0.83	0.79	0.83
648	NASDAQ	ESCA	Tue, May 14, 1996	0.79	0.83	0.79	0.83
647	NASDAQ	ESCA	Mon, May 13, 1996	0.85	0.85	0.85	0.85
646	NASDAQ	ESCA	Wed, May 8, 1996	0.79	0.83	0.79	0.83
645	NASDAQ	ESCA	Tue, May 7, 1996	0.92	0.92	0.92	0.92
644	NASDAQ	ESCA	Mon, May 6, 1996	0.83	0.83	0.83	0.83
643	NASDAQ	ESCA	Wed, May 1, 1996	0.83	0.83	0.83	0.83
642	NASDAQ	ESCA	Tue, Apr 30, 1996	0.83	0.83	0.83	0.83
641	NASDAQ	ESCA	Mon, Apr 29, 1996	0.81	0.81	0.81	0.81
640	NASDAQ	ESCA	Thu, Apr 25, 1996	0.81	0.81	0.81	0.81
639	NASDAQ	ESCA	Wed, Apr 24, 1996	0.81	0.86	0.81	0.86
638	NASDAQ	ESCA	Mon, Apr 22, 1996	0.87	0.87	0.87	0.87
637	NASDAQ	ESCA	Fri, Apr 19, 1996	0.87	0.87	0.81	0.83
636	NASDAQ	ESCA	Thu, Apr 18, 1996	0.79	0.79	0.79	0.79
635	NASDAQ	ESCA	Wed, Apr 17, 1996	0.87	0.87	0.83	0.83
634	NASDAQ	ESCA	Tue, Apr 16, 1996	0.79	0.87	0.79	0.87
633	NASDAQ	ESCA	Mon, Apr 15, 1996	0.81	0.83	0.80	0.80
632	NASDAQ	ESCA	Fri, Apr 12, 1996	0.83	0.83	0.80	0.80
631	NASDAQ	ESCA	Thu, Apr 11, 1996	0.79	0.83	0.79	0.83
630	NASDAQ	ESCA	Tue, Apr 9, 1996	0.79	0.79	0.79	0.79
629	NASDAQ	ESCA	Mon, Apr 8, 1996	0.83	0.83	0.83	0.83
628	NASDAQ	ESCA	Thu, Apr 4, 1996	0.81	0.83	0.81	0.83
627	NASDAQ	ESCA	Tue, Apr 2, 1996	0.79	0.79	0.79	0.79
626	NASDAQ	ESCA	Mon, Apr 1, 1996	0.79	0.79	0.79	0.79
625	NASDAQ	ESCA	Tue, Mar 26, 1996	0.79	0.79	0.79	0.79
624	NASDAQ	ESCA	Fri, Mar 22, 1996	0.81	0.81	0.79	0.79
623	NASDAQ	ESCA	Thu, Mar 21, 1996	0.81	0.81	0.81	0.81
622	NASDAQ	ESCA	Wed, Mar 20, 1996	0.79	0.79	0.79	0.79
621	NASDAQ	ESCA	Mon, Mar 18, 1996	0.79	0.83	0.79	0.83
620	NASDAQ	ESCA	Fri, Mar 15, 1996	0.81	0.83	0.81	0.83
619	NASDAQ	ESCA	Thu, Mar 14, 1996	0.79	0.83	0.79	0.83
618	NASDAQ	ESCA	Wed, Mar 13, 1996	0.83	0.83	0.83	0.83
617	NASDAQ	ESCA	Tue, Mar 12, 1996	0.79	0.79	0.79	0.79
616	NASDAQ	ESCA	Mon, Mar 11, 1996	0.79	0.79	0.79	0.79
615	NASDAQ	ESCA	Fri, Mar 8, 1996	0.81	0.85	0.79	0.79
614	NASDAQ	ESCA	Thu, Mar 7, 1996	0.83	0.85	0.81	0.81
613	NASDAQ	ESCA	Wed, Mar 6, 1996	0.85	0.85	0.83	0.83
612	NASDAQ	ESCA	Tue, Mar 5, 1996	0.85	0.85	0.85	0.85
611	NASDAQ	ESCA	Mon, Mar 4, 1996	0.85	0.85	0.85	0.85
610	NASDAQ	ESCA	Thu, Feb 29, 1996	0.85	0.85	0.85	0.85
609	NASDAQ	ESCA	Wed, Feb 28, 1996	0.79	0.80	0.79	0.79
608	NASDAQ	ESCA	Tue, Feb 27, 1996	0.79	0.79	0.79	0.79
607	NASDAQ	ESCA	Mon, Feb 26, 1996	0.79	0.79	0.75	0.75
606	NASDAQ	ESCA	Fri, Feb 23, 1996	0.79	0.79	0.75	0.75
605	NASDAQ	ESCA	Thu, Feb 22, 1996	0.73	0.79	0.73	0.79
604	NASDAQ	ESCA	Wed, Feb 21, 1996	0.79	0.79	0.75	0.75
603	NASDAQ	ESCA	Tue, Feb 20, 1996	0.67	0.75	0.67	0.75
602	NASDAQ	ESCA	Fri, Feb 16, 1996	0.67	0.67	0.67	0.67
601	NASDAQ	ESCA	Tue, Feb 13, 1996	0.58	0.62	0.58	0.62
600	NASDAQ	ESCA	Mon, Feb 12, 1996	0.60	0.62	0.58	0.62
599	NASDAQ	ESCA	Fri, Feb 9, 1996	0.54	0.58	0.54	0.58
598	NASDAQ	ESCA	Thu, Feb 1, 1996	0.58	0.58	0.58	0.58
597	NASDAQ	ESCA	Wed, Jan 31, 1996	0.54	0.58	0.50	0.58
596	NASDAQ	ESCA	Tue, Jan 30, 1996	0.42	0.48	0.42	0.44
595	NASDAQ	ESCA	Mon, Jan 29, 1996	0.50	0.54	0.42	0.46
594	NASDAQ	ESCA	Fri, Jan 26, 1996	0.54	0.54	0.54	0.54
593	NASDAQ	ESCA	Thu, Jan 25, 1996	0.54	0.54	0.54	0.54
592	NASDAQ	ESCA	Wed, Jan 24, 1996	0.54	0.58	0.54	0.54
591	NASDAQ	ESCA	Tue, Jan 23, 1996	0.56	0.56	0.56	0.56
590	NASDAQ	ESCA	Mon, Jan 22, 1996	0.54	0.56	0.54	0.56
589	NASDAQ	ESCA	Wed, Jan 17, 1996	0.54	0.54	0.54	0.54
588	NASDAQ	ESCA	Tue, Jan 16, 1996	0.56	0.56	0.56	0.56
587	NASDAQ	ESCA	Mon, Jan 15, 1996	0.58	0.58	0.58	0.58
586	NASDAQ	ESCA	Fri, Jan 12, 1996	0.58	0.58	0.58	0.58
585	NASDAQ	ESCA	Thu, Jan 11, 1996	0.54	0.54	0.54	0.54
584	NASDAQ	ESCA	Wed, Jan 10, 1996	0.54	0.54	0.54	0.54
583	NASDAQ	ESCA	Tue, Jan 9, 1996	0.54	0.54	0.54	0.54
582	NASDAQ	ESCA	Mon, Jan 8, 1996	0.54	0.54	0.54	0.54
581	NASDAQ	ESCA	Fri, Jan 5, 1996	0.58	0.62	0.58	0.58
580	NASDAQ	ESCA	Thu, Jan 4, 1996	0.60	0.62	0.60	0.60
579	NASDAQ	ESCA	Tue, Jan 2, 1996	0.71	0.71	0.71	0.71
578	NASDAQ	ESCA	Fri, Dec 29, 1995	0.60	0.62	0.60	0.62
577	NASDAQ	ESCA	Thu, Dec 28, 1995	0.60	0.60	0.60	0.60
576	NASDAQ	ESCA	Tue, Dec 26, 1995	0.60	0.60	0.60	0.60
575	NASDAQ	ESCA	Fri, Dec 22, 1995	0.60	0.60	0.60	0.60
574	NASDAQ	ESCA	Thu, Dec 21, 1995	0.71	0.71	0.62	0.62
573	NASDAQ	ESCA	Wed, Dec 20, 1995	0.71	0.71	0.71	0.71
572	NASDAQ	ESCA	Tue, Dec 19, 1995	0.62	0.62	0.62	0.62
571	NASDAQ	ESCA	Mon, Dec 18, 1995	0.67	0.71	0.67	0.71
570	NASDAQ	ESCA	Thu, Dec 14, 1995	0.67	0.67	0.67	0.67
569	NASDAQ	ESCA	Wed, Dec 13, 1995	0.71	0.71	0.67	0.67
568	NASDAQ	ESCA	Tue, Dec 12, 1995	0.71	0.71	0.67	0.67
567	NASDAQ	ESCA	Mon, Dec 11, 1995	0.67	0.67	0.67	0.67
566	NASDAQ	ESCA	Wed, Dec 6, 1995	0.73	0.73	0.73	0.73
565	NASDAQ	ESCA	Tue, Dec 5, 1995	0.67	0.67	0.67	0.67
564	NASDAQ	ESCA	Mon, Dec 4, 1995	0.67	0.67	0.67	0.67
563	NASDAQ	ESCA	Fri, Dec 1, 1995	0.67	0.67	0.67	0.67
562	NASDAQ	ESCA	Thu, Nov 30, 1995	0.67	0.73	0.67	0.73
561	NASDAQ	ESCA	Wed, Nov 29, 1995	0.67	0.67	0.67	0.67
560	NASDAQ	ESCA	Tue, Nov 28, 1995	0.70	0.70	0.70	0.70
559	NASDAQ	ESCA	Tue, Nov 21, 1995	0.67	0.73	0.67	0.73
558	NASDAQ	ESCA	Mon, Nov 20, 1995	0.69	0.69	0.67	0.67
557	NASDAQ	ESCA	Fri, Nov 17, 1995	0.69	0.69	0.69	0.69
556	NASDAQ	ESCA	Thu, Nov 16, 1995	0.71	0.71	0.69	0.69
555	NASDAQ	ESCA	Wed, Nov 15, 1995	0.71	0.71	0.71	0.71
554	NASDAQ	ESCA	Mon, Nov 13, 1995	0.75	0.75	0.75	0.75
553	NASDAQ	ESCA	Wed, Nov 8, 1995	0.71	0.71	0.71	0.71
552	NASDAQ	ESCA	Mon, Nov 6, 1995	0.75	0.75	0.75	0.75
551	NASDAQ	ESCA	Fri, Nov 3, 1995	0.71	0.71	0.71	0.71
550	NASDAQ	ESCA	Mon, Oct 30, 1995	0.71	0.71	0.71	0.71
549	NASDAQ	ESCA	Thu, Oct 26, 1995	0.79	0.79	0.79	0.79
548	NASDAQ	ESCA	Fri, Oct 20, 1995	0.73	0.73	0.73	0.73
547	NASDAQ	ESCA	Thu, Oct 19, 1995	0.73	0.73	0.73	0.73
546	NASDAQ	ESCA	Tue, Oct 17, 1995	0.73	0.73	0.73	0.73
545	NASDAQ	ESCA	Wed, Oct 11, 1995	0.75	0.75	0.75	0.75
544	NASDAQ	ESCA	Tue, Oct 10, 1995	0.75	0.75	0.75	0.75
543	NASDAQ	ESCA	Mon, Oct 9, 1995	0.75	0.75	0.75	0.75
542	NASDAQ	ESCA	Thu, Oct 5, 1995	0.77	0.77	0.77	0.77
541	NASDAQ	ESCA	Wed, Sep 27, 1995	0.75	0.75	0.75	0.75
540	NASDAQ	ESCA	Mon, Sep 25, 1995	0.80	0.81	0.77	0.81
539	NASDAQ	ESCA	Wed, Sep 20, 1995	0.77	0.77	0.77	0.77
538	NASDAQ	ESCA	Fri, Sep 15, 1995	0.77	0.77	0.77	0.77
537	NASDAQ	ESCA	Thu, Sep 14, 1995	0.77	0.77	0.77	0.77
536	NASDAQ	ESCA	Wed, Aug 30, 1995	0.87	0.87	0.87	0.87
535	NASDAQ	ESCA	Tue, Aug 29, 1995	0.79	0.87	0.77	0.87
534	NASDAQ	ESCA	Tue, Aug 22, 1995	0.87	0.87	0.79	0.79
533	NASDAQ	ESCA	Mon, Aug 21, 1995	0.85	0.85	0.83	0.83
532	NASDAQ	ESCA	Thu, Aug 17, 1995	0.79	0.83	0.79	0.83
531	NASDAQ	ESCA	Tue, Aug 15, 1995	0.78	0.83	0.78	0.83
530	NASDAQ	ESCA	Mon, Aug 14, 1995	0.83	0.83	0.83	0.83
529	NASDAQ	ESCA	Wed, Aug 9, 1995	0.79	0.83	0.79	0.83
528	NASDAQ	ESCA	Tue, Aug 8, 1995	0.73	0.79	0.73	0.79
527	NASDAQ	ESCA	Mon, Aug 7, 1995	0.75	0.75	0.73	0.73
526	NASDAQ	ESCA	Wed, Aug 2, 1995	0.69	0.80	0.69	0.80
525	NASDAQ	ESCA	Tue, Aug 1, 1995	0.71	0.71	0.71	0.71
524	NASDAQ	ESCA	Mon, Jul 31, 1995	0.67	0.67	0.67	0.67
523	NASDAQ	ESCA	Fri, Jul 28, 1995	0.71	0.75	0.71	0.75
522	NASDAQ	ESCA	Thu, Jul 27, 1995	0.71	0.71	0.71	0.71
521	NASDAQ	ESCA	Wed, Jul 26, 1995	0.71	0.71	0.71	0.71
520	NASDAQ	ESCA	Tue, Jul 18, 1995	0.67	0.67	0.67	0.67
519	NASDAQ	ESCA	Mon, Jul 17, 1995	0.67	0.71	0.67	0.71
518	NASDAQ	ESCA	Thu, Jul 13, 1995	0.67	0.67	0.67	0.67
517	NASDAQ	ESCA	Mon, Jul 10, 1995	0.71	0.71	0.67	0.67
516	NASDAQ	ESCA	Fri, Jul 7, 1995	0.67	0.71	0.67	0.71
515	NASDAQ	ESCA	Wed, Jul 5, 1995	0.71	0.71	0.67	0.67
514	NASDAQ	ESCA	Wed, Jun 28, 1995	0.71	0.71	0.71	0.71
513	NASDAQ	ESCA	Mon, Jun 26, 1995	0.67	0.71	0.67	0.71
512	NASDAQ	ESCA	Fri, Jun 23, 1995	0.69	0.69	0.69	0.69
511	NASDAQ	ESCA	Thu, Jun 22, 1995	0.67	0.67	0.67	0.67
510	NASDAQ	ESCA	Tue, Jun 20, 1995	0.67	0.67	0.67	0.67
509	NASDAQ	ESCA	Fri, Jun 16, 1995	0.71	0.71	0.71	0.71
508	NASDAQ	ESCA	Tue, Jun 13, 1995	0.67	0.67	0.67	0.67
507	NASDAQ	ESCA	Fri, Jun 9, 1995	0.67	0.67	0.67	0.67
506	NASDAQ	ESCA	Thu, Jun 8, 1995	0.67	0.71	0.67	0.71
505	NASDAQ	ESCA	Wed, May 31, 1995	0.67	0.71	0.67	0.71
504	NASDAQ	ESCA	Tue, May 30, 1995	0.67	0.67	0.67	0.67
503	NASDAQ	ESCA	Thu, May 25, 1995	0.69	0.69	0.69	0.69
502	NASDAQ	ESCA	Tue, May 23, 1995	0.67	0.71	0.67	0.71
501	NASDAQ	ESCA	Mon, May 22, 1995	0.71	0.71	0.71	0.71
500	NASDAQ	ESCA	Wed, May 17, 1995	0.67	0.67	0.67	0.67
499	NASDAQ	ESCA	Fri, May 12, 1995	0.67	0.67	0.67	0.67
498	NASDAQ	ESCA	Thu, May 11, 1995	0.71	0.71	0.71	0.71
497	NASDAQ	ESCA	Wed, May 10, 1995	0.67	0.67	0.67	0.67
496	NASDAQ	ESCA	Mon, May 8, 1995	0.67	0.67	0.67	0.67
495	NASDAQ	ESCA	Wed, May 3, 1995	0.67	0.75	0.67	0.75
494	NASDAQ	ESCA	Tue, May 2, 1995	0.67	0.67	0.67	0.67
493	NASDAQ	ESCA	Mon, May 1, 1995	0.67	0.67	0.67	0.67
492	NASDAQ	ESCA	Fri, Apr 28, 1995	0.67	0.67	0.67	0.67
491	NASDAQ	ESCA	Thu, Apr 27, 1995	0.69	0.69	0.69	0.69
490	NASDAQ	ESCA	Tue, Apr 25, 1995	0.67	0.75	0.67	0.75
489	NASDAQ	ESCA	Fri, Apr 21, 1995	0.67	0.67	0.67	0.67
488	NASDAQ	ESCA	Thu, Apr 20, 1995	0.67	0.67	0.67	0.67
487	NASDAQ	ESCA	Tue, Apr 18, 1995	0.67	0.67	0.67	0.67
486	NASDAQ	ESCA	Mon, Apr 17, 1995	0.71	0.71	0.71	0.71
485	NASDAQ	ESCA	Fri, Apr 7, 1995	0.67	0.71	0.67	0.71
484	NASDAQ	ESCA	Thu, Apr 6, 1995	0.71	0.71	0.67	0.71
483	NASDAQ	ESCA	Wed, Apr 5, 1995	0.71	0.71	0.71	0.71
482	NASDAQ	ESCA	Thu, Mar 30, 1995	0.71	0.71	0.71	0.71
481	NASDAQ	ESCA	Mon, Mar 27, 1995	0.73	0.73	0.73	0.73
480	NASDAQ	ESCA	Mon, Mar 20, 1995	0.71	0.71	0.71	0.71
479	NASDAQ	ESCA	Fri, Mar 17, 1995	0.75	0.75	0.75	0.75
478	NASDAQ	ESCA	Thu, Mar 16, 1995	0.71	0.71	0.71	0.71
477	NASDAQ	ESCA	Tue, Mar 14, 1995	0.71	0.73	0.71	0.73
476	NASDAQ	ESCA	Fri, Mar 10, 1995	0.71	0.71	0.71	0.71
475	NASDAQ	ESCA	Thu, Mar 9, 1995	0.71	0.75	0.71	0.75
474	NASDAQ	ESCA	Wed, Mar 8, 1995	0.75	0.79	0.75	0.79
473	NASDAQ	ESCA	Tue, Mar 7, 1995	0.75	0.83	0.75	0.83
472	NASDAQ	ESCA	Fri, Mar 3, 1995	0.79	0.79	0.79	0.79
471	NASDAQ	ESCA	Thu, Mar 2, 1995	0.83	0.83	0.83	0.83
470	NASDAQ	ESCA	Tue, Feb 28, 1995	0.75	0.79	0.75	0.79
469	NASDAQ	ESCA	Mon, Feb 27, 1995	0.75	0.75	0.75	0.75
468	NASDAQ	ESCA	Thu, Feb 23, 1995	0.83	0.83	0.75	0.75
467	NASDAQ	ESCA	Wed, Feb 22, 1995	0.83	0.83	0.83	0.83
466	NASDAQ	ESCA	Tue, Feb 21, 1995	0.83	0.83	0.83	0.83
465	NASDAQ	ESCA	Fri, Feb 17, 1995	0.75	0.75	0.75	0.75
464	NASDAQ	ESCA	Thu, Feb 16, 1995	0.75	0.83	0.75	0.83
463	NASDAQ	ESCA	Wed, Feb 15, 1995	0.79	0.79	0.79	0.79
462	NASDAQ	ESCA	Tue, Feb 14, 1995	0.83	0.83	0.79	0.79
461	NASDAQ	ESCA	Wed, Feb 8, 1995	0.83	0.83	0.83	0.83
460	NASDAQ	ESCA	Tue, Feb 7, 1995	0.75	0.79	0.75	0.79
459	NASDAQ	ESCA	Mon, Feb 6, 1995	0.83	0.83	0.83	0.83
458	NASDAQ	ESCA	Fri, Feb 3, 1995	0.75	0.75	0.75	0.75
457	NASDAQ	ESCA	Tue, Jan 31, 1995	0.83	0.83	0.81	0.81
456	NASDAQ	ESCA	Fri, Jan 27, 1995	0.75	0.83	0.75	0.75
455	NASDAQ	ESCA	Thu, Jan 26, 1995	0.79	0.79	0.79	0.79
454	NASDAQ	ESCA	Wed, Jan 25, 1995	0.75	0.75	0.75	0.75
453	NASDAQ	ESCA	Tue, Jan 24, 1995	0.83	0.83	0.83	0.83
452	NASDAQ	ESCA	Mon, Jan 23, 1995	0.75	0.75	0.75	0.75
451	NASDAQ	ESCA	Fri, Jan 20, 1995	0.75	0.84	0.75	0.79
450	NASDAQ	ESCA	Thu, Jan 19, 1995	0.77	0.77	0.77	0.77
449	NASDAQ	ESCA	Wed, Jan 18, 1995	0.87	0.87	0.87	0.87
448	NASDAQ	ESCA	Mon, Jan 16, 1995	0.75	0.75	0.75	0.75
447	NASDAQ	ESCA	Fri, Jan 13, 1995	0.75	0.75	0.75	0.75
446	NASDAQ	ESCA	Thu, Jan 12, 1995	0.75	0.77	0.75	0.77
445	NASDAQ	ESCA	Wed, Jan 11, 1995	0.77	0.78	0.75	0.78
444	NASDAQ	ESCA	Tue, Jan 10, 1995	0.79	0.81	0.75	0.77
443	NASDAQ	ESCA	Mon, Jan 9, 1995	0.81	0.81	0.81	0.81
442	NASDAQ	ESCA	Fri, Jan 6, 1995	0.75	0.75	0.75	0.75
441	NASDAQ	ESCA	Wed, Jan 4, 1995	0.85	0.85	0.85	0.85
440	NASDAQ	ESCA	Fri, Dec 30, 1994	0.85	0.85	0.75	0.76
439	NASDAQ	ESCA	Thu, Dec 29, 1994	0.75	0.75	0.75	0.75
438	NASDAQ	ESCA	Wed, Dec 28, 1994	0.79	0.79	0.78	0.78
437	NASDAQ	ESCA	Tue, Dec 27, 1994	0.75	0.75	0.75	0.75
436	NASDAQ	ESCA	Fri, Dec 23, 1994	0.75	0.76	0.75	0.76
435	NASDAQ	ESCA	Thu, Dec 22, 1994	0.79	0.79	0.75	0.75
434	NASDAQ	ESCA	Wed, Dec 21, 1994	0.75	0.75	0.75	0.75
433	NASDAQ	ESCA	Tue, Dec 20, 1994	0.75	0.75	0.75	0.75
432	NASDAQ	ESCA	Fri, Dec 16, 1994	0.75	0.79	0.75	0.79
431	NASDAQ	ESCA	Thu, Dec 15, 1994	0.75	0.83	0.75	0.83
430	NASDAQ	ESCA	Wed, Dec 14, 1994	0.75	0.75	0.75	0.75
429	NASDAQ	ESCA	Thu, Dec 8, 1994	0.83	0.83	0.83	0.83
428	NASDAQ	ESCA	Tue, Dec 6, 1994	0.75	0.75	0.75	0.75
427	NASDAQ	ESCA	Mon, Dec 5, 1994	0.83	0.83	0.83	0.83
426	NASDAQ	ESCA	Wed, Nov 30, 1994	0.75	0.75	0.75	0.75
425	NASDAQ	ESCA	Tue, Nov 29, 1994	0.83	0.83	0.75	0.75
424	NASDAQ	ESCA	Wed, Nov 23, 1994	0.75	0.83	0.75	0.83
423	NASDAQ	ESCA	Tue, Nov 22, 1994	0.79	0.83	0.75	0.77
422	NASDAQ	ESCA	Thu, Nov 17, 1994	0.79	0.79	0.79	0.79
421	NASDAQ	ESCA	Wed, Nov 16, 1994	0.83	0.83	0.79	0.79
420	NASDAQ	ESCA	Mon, Nov 14, 1994	0.87	0.87	0.79	0.81
419	NASDAQ	ESCA	Fri, Nov 11, 1994	0.87	0.87	0.87	0.87
418	NASDAQ	ESCA	Wed, Nov 9, 1994	0.87	0.87	0.79	0.79
417	NASDAQ	ESCA	Tue, Nov 8, 1994	0.79	0.81	0.79	0.79
416	NASDAQ	ESCA	Mon, Nov 7, 1994	0.81	0.83	0.79	0.79
415	NASDAQ	ESCA	Fri, Nov 4, 1994	0.79	0.79	0.79	0.79
414	NASDAQ	ESCA	Wed, Nov 2, 1994	0.79	0.79	0.79	0.79
413	NASDAQ	ESCA	Tue, Nov 1, 1994	0.84	0.84	0.81	0.83
412	NASDAQ	ESCA	Mon, Oct 31, 1994	0.85	0.87	0.83	0.83
411	NASDAQ	ESCA	Fri, Oct 28, 1994	0.83	0.92	0.83	0.92
410	NASDAQ	ESCA	Thu, Oct 27, 1994	0.92	0.92	0.92	0.92
409	NASDAQ	ESCA	Wed, Oct 26, 1994	0.83	0.85	0.83	0.85
408	NASDAQ	ESCA	Mon, Oct 24, 1994	0.83	0.83	0.83	0.83
407	NASDAQ	ESCA	Fri, Oct 21, 1994	0.96	0.96	0.96	0.96
406	NASDAQ	ESCA	Wed, Oct 19, 1994	0.96	0.96	0.96	0.96
405	NASDAQ	ESCA	Tue, Oct 18, 1994	0.92	0.92	0.90	0.90
404	NASDAQ	ESCA	Mon, Oct 17, 1994	0.96	0.96	0.87	0.87
403	NASDAQ	ESCA	Fri, Oct 14, 1994	0.92	0.96	0.92	0.96
402	NASDAQ	ESCA	Thu, Oct 13, 1994	0.92	0.92	0.87	0.87
401	NASDAQ	ESCA	Wed, Oct 12, 1994	0.87	0.87	0.87	0.87
400	NASDAQ	ESCA	Tue, Oct 11, 1994	0.87	0.92	0.79	0.83
399	NASDAQ	ESCA	Wed, Oct 5, 1994	0.94	0.94	0.94	0.94
398	NASDAQ	ESCA	Tue, Oct 4, 1994	0.92	0.92	0.92	0.92
397	NASDAQ	ESCA	Wed, Sep 28, 1994	0.98	1.00	0.98	1.00
396	NASDAQ	ESCA	Tue, Sep 27, 1994	1.08	1.12	0.92	0.92
395	NASDAQ	ESCA	Mon, Sep 26, 1994	1.08	1.08	1.08	1.08
394	NASDAQ	ESCA	Mon, Sep 19, 1994	1.12	1.15	1.08	1.08
393	NASDAQ	ESCA	Fri, Sep 16, 1994	1.10	1.15	1.10	1.15
392	NASDAQ	ESCA	Tue, Sep 13, 1994	1.12	1.17	1.12	1.15
391	NASDAQ	ESCA	Fri, Sep 9, 1994	1.12	1.12	1.12	1.12
390	NASDAQ	ESCA	Thu, Sep 1, 1994	1.21	1.21	1.21	1.21
389	NASDAQ	ESCA	Tue, Aug 30, 1994	1.12	1.21	1.12	1.21
388	NASDAQ	ESCA	Mon, Aug 29, 1994	1.21	1.21	1.21	1.21
387	NASDAQ	ESCA	Fri, Aug 26, 1994	1.17	1.17	1.12	1.12
386	NASDAQ	ESCA	Thu, Aug 25, 1994	1.21	1.21	1.21	1.21
385	NASDAQ	ESCA	Fri, Aug 19, 1994	1.12	1.12	1.12	1.12
384	NASDAQ	ESCA	Thu, Aug 18, 1994	1.17	1.21	1.15	1.15
383	NASDAQ	ESCA	Wed, Aug 17, 1994	1.19	1.19	1.19	1.19
382	NASDAQ	ESCA	Tue, Aug 16, 1994	1.21	1.21	1.19	1.19
381	NASDAQ	ESCA	Mon, Aug 15, 1994	1.12	1.17	1.12	1.12
380	NASDAQ	ESCA	Fri, Aug 12, 1994	1.12	1.17	1.12	1.17
379	NASDAQ	ESCA	Thu, Aug 11, 1994	1.12	1.12	1.12	1.12
378	NASDAQ	ESCA	Wed, Aug 10, 1994	1.12	1.12	1.12	1.12
377	NASDAQ	ESCA	Tue, Aug 9, 1994	1.25	1.25	1.25	1.25
376	NASDAQ	ESCA	Mon, Aug 8, 1994	1.12	1.12	1.12	1.12
375	NASDAQ	ESCA	Thu, Aug 4, 1994	1.25	1.25	1.17	1.17
374	NASDAQ	ESCA	Tue, Aug 2, 1994	1.19	1.19	1.19	1.19
373	NASDAQ	ESCA	Mon, Aug 1, 1994	1.17	1.17	1.17	1.17
372	NASDAQ	ESCA	Thu, Jul 28, 1994	1.25	1.25	1.25	1.25
371	NASDAQ	ESCA	Wed, Jul 27, 1994	1.17	1.17	1.17	1.17
370	NASDAQ	ESCA	Tue, Jul 26, 1994	1.19	1.19	1.19	1.19
369	NASDAQ	ESCA	Thu, Jul 21, 1994	1.17	1.17	1.17	1.17
368	NASDAQ	ESCA	Tue, Jul 19, 1994	1.17	1.17	1.17	1.17
367	NASDAQ	ESCA	Mon, Jul 18, 1994	1.25	1.25	1.17	1.17
366	NASDAQ	ESCA	Mon, Jul 11, 1994	1.25	1.25	1.25	1.25
365	NASDAQ	ESCA	Fri, Jul 8, 1994	1.33	1.33	1.33	1.33
364	NASDAQ	ESCA	Thu, Jul 7, 1994	1.25	1.25	1.25	1.25
363	NASDAQ	ESCA	Wed, Jul 6, 1994	1.33	1.33	1.29	1.29
362	NASDAQ	ESCA	Fri, Jul 1, 1994	1.33	1.33	1.33	1.33
361	NASDAQ	ESCA	Thu, Jun 30, 1994	1.29	1.33	1.29	1.33
360	NASDAQ	ESCA	Tue, Jun 28, 1994	1.29	1.29	1.29	1.29
359	NASDAQ	ESCA	Mon, Jun 27, 1994	1.17	1.17	1.17	1.17
358	NASDAQ	ESCA	Fri, Jun 24, 1994	1.23	1.23	1.23	1.23
357	NASDAQ	ESCA	Wed, Jun 22, 1994	1.27	1.29	1.27	1.27
356	NASDAQ	ESCA	Mon, Jun 20, 1994	1.21	1.25	1.21	1.25
355	NASDAQ	ESCA	Fri, Jun 17, 1994	1.21	1.21	1.21	1.21
354	NASDAQ	ESCA	Wed, Jun 15, 1994	1.21	1.21	1.21	1.21
353	NASDAQ	ESCA	Fri, Jun 10, 1994	1.25	1.25	1.25	1.25
352	NASDAQ	ESCA	Wed, Jun 8, 1994	1.33	1.33	1.33	1.33
351	NASDAQ	ESCA	Tue, Jun 7, 1994	1.37	1.37	1.25	1.25
350	NASDAQ	ESCA	Mon, Jun 6, 1994	1.37	1.37	1.37	1.37
349	NASDAQ	ESCA	Thu, Jun 2, 1994	1.33	1.33	1.33	1.33
348	NASDAQ	ESCA	Wed, May 25, 1994	1.25	1.33	1.25	1.33
347	NASDAQ	ESCA	Thu, May 19, 1994	1.37	1.37	1.37	1.37
346	NASDAQ	ESCA	Wed, May 18, 1994	1.29	1.29	1.25	1.29
345	NASDAQ	ESCA	Tue, May 17, 1994	1.25	1.25	1.25	1.25
344	NASDAQ	ESCA	Mon, May 16, 1994	1.23	1.25	1.23	1.25
343	NASDAQ	ESCA	Fri, May 13, 1994	1.25	1.25	1.17	1.17
342	NASDAQ	ESCA	Thu, May 12, 1994	1.17	1.17	1.17	1.17
341	NASDAQ	ESCA	Wed, May 4, 1994	1.17	1.25	1.17	1.25
340	NASDAQ	ESCA	Fri, Apr 29, 1994	1.19	1.19	1.19	1.19
339	NASDAQ	ESCA	Thu, Apr 28, 1994	1.21	1.21	1.17	1.21
338	NASDAQ	ESCA	Tue, Apr 26, 1994	1.23	1.29	1.23	1.29
337	NASDAQ	ESCA	Mon, Apr 25, 1994	1.21	1.21	1.21	1.21
336	NASDAQ	ESCA	Thu, Apr 21, 1994	1.25	1.25	1.21	1.21
335	NASDAQ	ESCA	Wed, Apr 20, 1994	1.21	1.21	1.21	1.21
334	NASDAQ	ESCA	Fri, Apr 15, 1994	1.25	1.29	1.21	1.21
333	NASDAQ	ESCA	Thu, Apr 14, 1994	1.25	1.25	1.25	1.25
332	NASDAQ	ESCA	Wed, Apr 13, 1994	1.21	1.29	1.21	1.29
331	NASDAQ	ESCA	Tue, Apr 12, 1994	1.21	1.29	1.21	1.25
330	NASDAQ	ESCA	Mon, Apr 11, 1994	1.21	1.21	1.21	1.21
329	NASDAQ	ESCA	Fri, Apr 8, 1994	1.21	1.21	1.21	1.21
328	NASDAQ	ESCA	Thu, Apr 7, 1994	1.21	1.23	1.21	1.23
327	NASDAQ	ESCA	Wed, Apr 6, 1994	1.29	1.29	1.23	1.29
326	NASDAQ	ESCA	Tue, Apr 5, 1994	1.21	1.21	1.21	1.21
325	NASDAQ	ESCA	Wed, Mar 30, 1994	1.25	1.29	1.21	1.21
324	NASDAQ	ESCA	Tue, Mar 29, 1994	1.29	1.29	1.29	1.29
323	NASDAQ	ESCA	Mon, Mar 28, 1994	1.29	1.29	1.29	1.29
322	NASDAQ	ESCA	Fri, Mar 25, 1994	1.29	1.29	1.29	1.29
321	NASDAQ	ESCA	Thu, Mar 24, 1994	1.29	1.29	1.29	1.29
320	NASDAQ	ESCA	Tue, Mar 22, 1994	1.29	1.29	1.29	1.29
319	NASDAQ	ESCA	Mon, Mar 21, 1994	1.37	1.37	1.29	1.29
318	NASDAQ	ESCA	Fri, Mar 18, 1994	1.37	1.37	1.37	1.37
317	NASDAQ	ESCA	Thu, Mar 17, 1994	1.29	1.42	1.29	1.33
316	NASDAQ	ESCA	Wed, Mar 16, 1994	1.35	1.35	1.29	1.29
315	NASDAQ	ESCA	Tue, Mar 15, 1994	1.35	1.35	1.35	1.35
314	NASDAQ	ESCA	Mon, Mar 14, 1994	1.35	1.35	1.35	1.35
313	NASDAQ	ESCA	Fri, Mar 11, 1994	1.29	1.42	1.29	1.42
312	NASDAQ	ESCA	Thu, Mar 10, 1994	1.29	1.29	1.29	1.29
311	NASDAQ	ESCA	Wed, Mar 9, 1994	1.46	1.46	1.31	1.31
310	NASDAQ	ESCA	Mon, Mar 7, 1994	1.50	1.50	1.50	1.50
309	NASDAQ	ESCA	Fri, Mar 4, 1994	1.71	1.71	1.62	1.62
308	NASDAQ	ESCA	Thu, Mar 3, 1994	1.65	1.71	1.65	1.71
307	NASDAQ	ESCA	Wed, Mar 2, 1994	1.62	1.62	1.62	1.62
306	NASDAQ	ESCA	Tue, Mar 1, 1994	1.65	1.65	1.65	1.65
305	NASDAQ	ESCA	Mon, Feb 28, 1994	1.62	1.67	1.62	1.67
304	NASDAQ	ESCA	Fri, Feb 25, 1994	1.62	1.62	1.62	1.62
303	NASDAQ	ESCA	Thu, Feb 24, 1994	1.62	1.75	1.62	1.62
302	NASDAQ	ESCA	Wed, Feb 23, 1994	1.75	1.75	1.67	1.67
301	NASDAQ	ESCA	Tue, Feb 22, 1994	1.69	1.75	1.62	1.62
300	NASDAQ	ESCA	Thu, Feb 17, 1994	1.62	1.75	1.62	1.75
299	NASDAQ	ESCA	Wed, Feb 16, 1994	1.62	1.62	1.62	1.62
298	NASDAQ	ESCA	Tue, Feb 15, 1994	1.75	1.75	1.75	1.75
297	NASDAQ	ESCA	Mon, Feb 14, 1994	1.75	1.75	1.75	1.75
296	NASDAQ	ESCA	Fri, Feb 11, 1994	1.67	1.67	1.67	1.67
295	NASDAQ	ESCA	Thu, Feb 10, 1994	1.71	1.71	1.67	1.67
294	NASDAQ	ESCA	Wed, Feb 9, 1994	1.67	1.67	1.58	1.58
293	NASDAQ	ESCA	Tue, Feb 8, 1994	1.62	1.67	1.58	1.67
292	NASDAQ	ESCA	Thu, Feb 3, 1994	1.50	1.52	1.50	1.52
291	NASDAQ	ESCA	Wed, Feb 2, 1994	1.50	1.50	1.50	1.50
290	NASDAQ	ESCA	Mon, Jan 31, 1994	1.54	1.54	1.54	1.54
289	NASDAQ	ESCA	Wed, Jan 26, 1994	1.67	1.67	1.54	1.60
288	NASDAQ	ESCA	Tue, Jan 25, 1994	1.58	1.65	1.58	1.58
287	NASDAQ	ESCA	Mon, Jan 24, 1994	1.62	1.62	1.50	1.50
286	NASDAQ	ESCA	Fri, Jan 21, 1994	1.62	1.62	1.62	1.62
285	NASDAQ	ESCA	Thu, Jan 20, 1994	1.62	1.62	1.54	1.54
284	NASDAQ	ESCA	Wed, Jan 19, 1994	1.62	1.62	1.62	1.62
283	NASDAQ	ESCA	Tue, Jan 18, 1994	1.62	1.62	1.50	1.50
282	NASDAQ	ESCA	Mon, Jan 17, 1994	1.50	1.52	1.50	1.52
281	NASDAQ	ESCA	Thu, Jan 13, 1994	1.50	1.50	1.50	1.50
280	NASDAQ	ESCA	Wed, Jan 12, 1994	1.50	1.62	1.50	1.62
279	NASDAQ	ESCA	Mon, Jan 10, 1994	1.50	1.50	1.50	1.50
278	NASDAQ	ESCA	Fri, Jan 7, 1994	1.50	1.54	1.46	1.46
277	NASDAQ	ESCA	Thu, Jan 6, 1994	1.46	1.46	1.37	1.37
276	NASDAQ	ESCA	Wed, Jan 5, 1994	1.33	1.33	1.33	1.33
275	NASDAQ	ESCA	Tue, Jan 4, 1994	1.42	1.42	1.37	1.37
274	NASDAQ	ESCA	Mon, Jan 3, 1994	1.42	1.46	1.42	1.46
273	NASDAQ	ESCA	Fri, Dec 31, 1993	1.50	1.50	1.37	1.37
272	NASDAQ	ESCA	Wed, Dec 29, 1993	1.40	1.50	1.37	1.48
271	NASDAQ	ESCA	Tue, Dec 28, 1993	1.42	1.42	1.37	1.37
270	NASDAQ	ESCA	Mon, Dec 27, 1993	1.42	1.42	1.42	1.42
269	NASDAQ	ESCA	Thu, Dec 23, 1993	1.50	1.50	1.42	1.42
268	NASDAQ	ESCA	Wed, Dec 22, 1993	1.42	1.42	1.42	1.42
267	NASDAQ	ESCA	Fri, Dec 17, 1993	1.42	1.42	1.42	1.42
266	NASDAQ	ESCA	Wed, Dec 15, 1993	1.42	1.48	1.42	1.48
265	NASDAQ	ESCA	Tue, Dec 14, 1993	1.42	1.42	1.42	1.42
264	NASDAQ	ESCA	Mon, Dec 13, 1993	1.42	1.42	1.42	1.42
263	NASDAQ	ESCA	Fri, Dec 10, 1993	1.46	1.46	1.46	1.46
262	NASDAQ	ESCA	Fri, Dec 3, 1993	1.46	1.46	1.46	1.46
261	NASDAQ	ESCA	Thu, Dec 2, 1993	1.50	1.54	1.48	1.54
260	NASDAQ	ESCA	Tue, Nov 30, 1993	1.54	1.54	1.54	1.54
259	NASDAQ	ESCA	Mon, Nov 29, 1993	1.54	1.54	1.48	1.48
258	NASDAQ	ESCA	Fri, Nov 26, 1993	1.52	1.52	1.52	1.52
257	NASDAQ	ESCA	Wed, Nov 24, 1993	1.50	1.50	1.50	1.50
256	NASDAQ	ESCA	Tue, Nov 23, 1993	1.42	1.42	1.42	1.42
255	NASDAQ	ESCA	Mon, Nov 22, 1993	1.50	1.50	1.50	1.50
254	NASDAQ	ESCA	Fri, Nov 19, 1993	1.46	1.46	1.46	1.46
253	NASDAQ	ESCA	Thu, Nov 18, 1993	1.52	1.58	1.46	1.47
252	NASDAQ	ESCA	Wed, Nov 17, 1993	1.50	1.54	1.50	1.54
251	NASDAQ	ESCA	Mon, Nov 15, 1993	1.42	1.50	1.42	1.42
250	NASDAQ	ESCA	Fri, Nov 12, 1993	1.42	1.46	1.40	1.46
249	NASDAQ	ESCA	Thu, Nov 11, 1993	1.33	1.33	1.33	1.33
248	NASDAQ	ESCA	Thu, Nov 4, 1993	1.29	1.29	1.29	1.29
247	NASDAQ	ESCA	Wed, Nov 3, 1993	1.29	1.29	1.29	1.29
246	NASDAQ	ESCA	Mon, Nov 1, 1993	1.42	1.42	1.42	1.42
245	NASDAQ	ESCA	Fri, Oct 29, 1993	1.42	1.42	1.42	1.42
244	NASDAQ	ESCA	Thu, Oct 28, 1993	1.42	1.42	1.31	1.42
243	NASDAQ	ESCA	Wed, Oct 27, 1993	1.42	1.42	1.29	1.29
242	NASDAQ	ESCA	Tue, Oct 26, 1993	1.37	1.42	1.33	1.42
241	NASDAQ	ESCA	Mon, Oct 25, 1993	1.42	1.42	1.37	1.37
240	NASDAQ	ESCA	Fri, Oct 22, 1993	1.37	1.37	1.37	1.37
239	NASDAQ	ESCA	Wed, Oct 20, 1993	1.37	1.37	1.37	1.37
238	NASDAQ	ESCA	Tue, Oct 19, 1993	1.42	1.42	1.42	1.42
237	NASDAQ	ESCA	Fri, Oct 15, 1993	1.42	1.50	1.42	1.50
236	NASDAQ	ESCA	Wed, Oct 13, 1993	1.50	1.50	1.42	1.42
235	NASDAQ	ESCA	Tue, Oct 12, 1993	1.46	1.46	1.46	1.46
234	NASDAQ	ESCA	Fri, Oct 8, 1993	1.42	1.42	1.42	1.42
233	NASDAQ	ESCA	Wed, Oct 6, 1993	1.42	1.42	1.42	1.42
232	NASDAQ	ESCA	Tue, Sep 28, 1993	1.46	1.46	1.46	1.46
231	NASDAQ	ESCA	Mon, Sep 27, 1993	1.46	1.46	1.46	1.46
230	NASDAQ	ESCA	Fri, Sep 24, 1993	1.50	1.50	1.50	1.50
229	NASDAQ	ESCA	Mon, Sep 20, 1993	1.46	1.46	1.46	1.46
228	NASDAQ	ESCA	Thu, Sep 16, 1993	1.46	1.46	1.46	1.46
227	NASDAQ	ESCA	Wed, Sep 15, 1993	1.50	1.50	1.46	1.50
226	NASDAQ	ESCA	Mon, Sep 13, 1993	1.46	1.46	1.46	1.46
225	NASDAQ	ESCA	Thu, Sep 9, 1993	1.46	1.46	1.46	1.46
224	NASDAQ	ESCA	Wed, Sep 8, 1993	1.46	1.46	1.46	1.46
223	NASDAQ	ESCA	Tue, Sep 7, 1993	1.54	1.56	1.54	1.54
222	NASDAQ	ESCA	Thu, Sep 2, 1993	1.54	1.54	1.54	1.54
221	NASDAQ	ESCA	Tue, Aug 31, 1993	1.62	1.62	1.54	1.54
220	NASDAQ	ESCA	Mon, Aug 30, 1993	1.62	1.62	1.62	1.62
219	NASDAQ	ESCA	Fri, Aug 27, 1993	1.54	1.54	1.54	1.54
218	NASDAQ	ESCA	Thu, Aug 26, 1993	1.50	1.50	1.50	1.50
217	NASDAQ	ESCA	Wed, Aug 25, 1993	1.50	1.58	1.50	1.50
216	NASDAQ	ESCA	Tue, Aug 24, 1993	1.50	1.54	1.50	1.50
215	NASDAQ	ESCA	Fri, Aug 20, 1993	1.50	1.62	1.50	1.62
214	NASDAQ	ESCA	Wed, Aug 18, 1993	1.58	1.58	1.50	1.50
213	NASDAQ	ESCA	Mon, Aug 16, 1993	1.58	1.58	1.58	1.58
212	NASDAQ	ESCA	Thu, Aug 12, 1993	1.50	1.50	1.50	1.50
211	NASDAQ	ESCA	Wed, Aug 11, 1993	1.50	1.54	1.50	1.54
210	NASDAQ	ESCA	Mon, Aug 9, 1993	1.50	1.50	1.50	1.50
209	NASDAQ	ESCA	Fri, Aug 6, 1993	1.50	1.50	1.50	1.50
208	NASDAQ	ESCA	Thu, Aug 5, 1993	1.50	1.54	1.50	1.50
207	NASDAQ	ESCA	Wed, Aug 4, 1993	1.42	1.50	1.42	1.42
206	NASDAQ	ESCA	Tue, Aug 3, 1993	1.37	1.50	1.37	1.46
205	NASDAQ	ESCA	Mon, Aug 2, 1993	1.37	1.46	1.37	1.46
204	NASDAQ	ESCA	Thu, Jul 29, 1993	1.37	1.46	1.37	1.46
203	NASDAQ	ESCA	Wed, Jul 28, 1993	1.33	1.33	1.33	1.33
202	NASDAQ	ESCA	Mon, Jul 26, 1993	1.37	1.42	1.37	1.42
201	NASDAQ	ESCA	Fri, Jul 23, 1993	1.37	1.37	1.37	1.37
200	NASDAQ	ESCA	Fri, Jul 16, 1993	1.37	1.37	1.37	1.37
199	NASDAQ	ESCA	Thu, Jul 15, 1993	1.37	1.48	1.37	1.42
198	NASDAQ	ESCA	Fri, Jul 9, 1993	1.42	1.46	1.42	1.46
197	NASDAQ	ESCA	Thu, Jul 8, 1993	1.33	1.37	1.33	1.37
196	NASDAQ	ESCA	Wed, Jul 7, 1993	1.42	1.42	1.42	1.42
195	NASDAQ	ESCA	Fri, Jul 2, 1993	1.35	1.37	1.33	1.37
194	NASDAQ	ESCA	Wed, Jun 30, 1993	1.25	1.25	1.25	1.25
193	NASDAQ	ESCA	Tue, Jun 29, 1993	1.25	1.25	1.25	1.25
192	NASDAQ	ESCA	Mon, Jun 28, 1993	1.29	1.29	1.29	1.29
191	NASDAQ	ESCA	Tue, Jun 22, 1993	1.42	1.42	1.42	1.42
190	NASDAQ	ESCA	Fri, Jun 18, 1993	1.29	1.33	1.29	1.33
189	NASDAQ	ESCA	Thu, Jun 17, 1993	1.29	1.37	1.29	1.35
188	NASDAQ	ESCA	Wed, Jun 16, 1993	1.42	1.42	1.42	1.42
187	NASDAQ	ESCA	Tue, Jun 15, 1993	1.33	1.37	1.33	1.37
186	NASDAQ	ESCA	Fri, Jun 11, 1993	1.33	1.33	1.33	1.33
185	NASDAQ	ESCA	Thu, Jun 10, 1993	1.33	1.33	1.33	1.33
184	NASDAQ	ESCA	Wed, Jun 9, 1993	1.42	1.42	1.29	1.33
183	NASDAQ	ESCA	Tue, Jun 8, 1993	1.29	1.37	1.29	1.37
182	NASDAQ	ESCA	Mon, Jun 7, 1993	1.33	1.37	1.27	1.27
181	NASDAQ	ESCA	Fri, Jun 4, 1993	1.21	1.21	1.21	1.21
180	NASDAQ	ESCA	Tue, Jun 1, 1993	1.21	1.21	1.21	1.21
179	NASDAQ	ESCA	Wed, May 26, 1993	1.21	1.21	1.21	1.21
178	NASDAQ	ESCA	Mon, May 24, 1993	1.25	1.25	1.21	1.21
177	NASDAQ	ESCA	Thu, May 20, 1993	1.21	1.21	1.21	1.21
176	NASDAQ	ESCA	Wed, May 19, 1993	1.25	1.25	1.21	1.25
175	NASDAQ	ESCA	Tue, May 18, 1993	1.25	1.25	1.25	1.25
174	NASDAQ	ESCA	Thu, May 13, 1993	1.25	1.33	1.25	1.33
173	NASDAQ	ESCA	Wed, May 12, 1993	1.25	1.25	1.25	1.25
172	NASDAQ	ESCA	Mon, May 10, 1993	1.21	1.21	1.21	1.21
171	NASDAQ	ESCA	Wed, May 5, 1993	1.33	1.33	1.33	1.33
170	NASDAQ	ESCA	Tue, May 4, 1993	1.29	1.29	1.29	1.29
169	NASDAQ	ESCA	Wed, Apr 28, 1993	1.25	1.25	1.25	1.25
168	NASDAQ	ESCA	Mon, Apr 26, 1993	1.21	1.21	1.21	1.21
167	NASDAQ	ESCA	Thu, Apr 22, 1993	1.25	1.25	1.25	1.25
166	NASDAQ	ESCA	Wed, Apr 21, 1993	1.21	1.21	1.21	1.21
165	NASDAQ	ESCA	Tue, Apr 20, 1993	1.17	1.21	1.17	1.21
164	NASDAQ	ESCA	Mon, Apr 19, 1993	1.25	1.25	1.25	1.25
163	NASDAQ	ESCA	Fri, Apr 16, 1993	1.17	1.19	1.17	1.17
162	NASDAQ	ESCA	Thu, Apr 15, 1993	1.23	1.23	1.23	1.23
161	NASDAQ	ESCA	Wed, Apr 14, 1993	1.17	1.25	1.17	1.17
160	NASDAQ	ESCA	Tue, Apr 13, 1993	1.17	1.25	1.17	1.25
159	NASDAQ	ESCA	Mon, Apr 12, 1993	1.17	1.17	1.17	1.17
158	NASDAQ	ESCA	Thu, Apr 8, 1993	1.17	1.25	1.17	1.25
157	NASDAQ	ESCA	Tue, Apr 6, 1993	1.21	1.21	1.21	1.21
156	NASDAQ	ESCA	Mon, Apr 5, 1993	1.25	1.25	1.25	1.25
155	NASDAQ	ESCA	Fri, Apr 2, 1993	1.25	1.25	1.25	1.25
154	NASDAQ	ESCA	Wed, Mar 31, 1993	1.33	1.33	1.29	1.29
153	NASDAQ	ESCA	Tue, Mar 30, 1993	1.25	1.27	1.25	1.27
152	NASDAQ	ESCA	Mon, Mar 29, 1993	1.25	1.25	1.25	1.25
151	NASDAQ	ESCA	Fri, Mar 26, 1993	1.25	1.33	1.25	1.29
150	NASDAQ	ESCA	Thu, Mar 25, 1993	1.25	1.33	1.25	1.33
149	NASDAQ	ESCA	Thu, Mar 18, 1993	1.29	1.29	1.21	1.21
148	NASDAQ	ESCA	Wed, Mar 17, 1993	1.17	1.29	1.17	1.21
147	NASDAQ	ESCA	Tue, Mar 16, 1993	1.25	1.25	1.25	1.25
146	NASDAQ	ESCA	Mon, Mar 15, 1993	1.25	1.25	1.17	1.25
145	NASDAQ	ESCA	Fri, Mar 12, 1993	1.25	1.25	1.25	1.25
144	NASDAQ	ESCA	Tue, Mar 9, 1993	1.21	1.21	1.08	1.17
143	NASDAQ	ESCA	Mon, Mar 8, 1993	1.08	1.08	1.08	1.08
142	NASDAQ	ESCA	Thu, Mar 4, 1993	1.08	1.21	1.08	1.17
141	NASDAQ	ESCA	Wed, Mar 3, 1993	1.21	1.21	1.21	1.21
140	NASDAQ	ESCA	Tue, Mar 2, 1993	1.08	1.17	1.08	1.12
139	NASDAQ	ESCA	Mon, Mar 1, 1993	1.21	1.21	1.21	1.21
138	NASDAQ	ESCA	Thu, Feb 25, 1993	1.21	1.21	1.17	1.21
137	NASDAQ	ESCA	Wed, Feb 24, 1993	1.08	1.21	1.08	1.21
136	NASDAQ	ESCA	Tue, Feb 23, 1993	1.08	1.21	1.08	1.12
135	NASDAQ	ESCA	Mon, Feb 22, 1993	1.00	1.12	1.00	1.12
134	NASDAQ	ESCA	Tue, Feb 16, 1993	0.96	1.00	0.92	0.92
133	NASDAQ	ESCA	Fri, Feb 12, 1993	0.96	1.00	0.96	0.96
132	NASDAQ	ESCA	Wed, Feb 10, 1993	0.96	0.96	0.96	0.96
131	NASDAQ	ESCA	Mon, Feb 8, 1993	1.04	1.04	1.04	1.04
130	NASDAQ	ESCA	Wed, Feb 3, 1993	1.04	1.04	1.00	1.00
129	NASDAQ	ESCA	Tue, Feb 2, 1993	0.96	0.96	0.96	0.96
128	NASDAQ	ESCA	Fri, Jan 29, 1993	0.96	0.96	0.96	0.96
127	NASDAQ	ESCA	Thu, Jan 28, 1993	0.96	0.96	0.96	0.96
126	NASDAQ	ESCA	Tue, Jan 26, 1993	0.96	0.96	0.96	0.96
125	NASDAQ	ESCA	Mon, Jan 25, 1993	1.00	1.00	1.00	1.00
124	NASDAQ	ESCA	Thu, Jan 21, 1993	1.00	1.00	1.00	1.00
123	NASDAQ	ESCA	Wed, Jan 20, 1993	0.92	0.92	0.92	0.92
122	NASDAQ	ESCA	Mon, Jan 18, 1993	0.92	0.92	0.92	0.92
121	NASDAQ	ESCA	Thu, Jan 14, 1993	0.92	1.00	0.92	1.00
120	NASDAQ	ESCA	Wed, Jan 13, 1993	0.92	0.96	0.92	0.96
119	NASDAQ	ESCA	Tue, Jan 12, 1993	0.92	0.92	0.92	0.92
118	NASDAQ	ESCA	Mon, Jan 11, 1993	0.92	0.96	0.92	0.96
117	NASDAQ	ESCA	Wed, Dec 30, 1992	0.92	0.92	0.92	0.92
116	NASDAQ	ESCA	Mon, Dec 28, 1992	1.04	1.04	1.04	1.04
115	NASDAQ	ESCA	Thu, Dec 24, 1992	0.97	1.00	0.97	1.00
114	NASDAQ	ESCA	Tue, Dec 22, 1992	1.00	1.00	0.92	0.92
113	NASDAQ	ESCA	Fri, Dec 18, 1992	1.00	1.00	0.92	0.92
112	NASDAQ	ESCA	Thu, Dec 17, 1992	0.96	1.00	0.96	1.00
111	NASDAQ	ESCA	Wed, Dec 16, 1992	0.96	0.98	0.96	0.98
110	NASDAQ	ESCA	Tue, Dec 15, 1992	1.00	1.00	0.92	1.00
109	NASDAQ	ESCA	Mon, Dec 14, 1992	0.87	0.87	0.87	0.87
108	NASDAQ	ESCA	Wed, Dec 9, 1992	0.87	0.87	0.87	0.87
107	NASDAQ	ESCA	Tue, Dec 8, 1992	0.87	0.87	0.87	0.87
106	NASDAQ	ESCA	Thu, Dec 3, 1992	0.87	0.87	0.87	0.87
105	NASDAQ	ESCA	Wed, Dec 2, 1992	0.87	0.87	0.87	0.87
104	NASDAQ	ESCA	Mon, Nov 30, 1992	0.87	0.87	0.87	0.87
103	NASDAQ	ESCA	Tue, Nov 24, 1992	0.87	0.87	0.87	0.87
102	NASDAQ	ESCA	Thu, Nov 19, 1992	0.87	0.87	0.87	0.87
101	NASDAQ	ESCA	Tue, Nov 17, 1992	0.87	0.87	0.87	0.87
100	NASDAQ	ESCA	Mon, Nov 16, 1992	0.87	0.96	0.87	0.96
99	NASDAQ	ESCA	Thu, Nov 12, 1992	0.87	0.87	0.83	0.83
98	NASDAQ	ESCA	Tue, Nov 10, 1992	0.76	0.83	0.76	0.83
97	NASDAQ	ESCA	Mon, Nov 9, 1992	0.75	0.75	0.75	0.75
96	NASDAQ	ESCA	Fri, Nov 6, 1992	0.79	0.79	0.75	0.75
95	NASDAQ	ESCA	Tue, Nov 3, 1992	0.83	0.83	0.83	0.83
94	NASDAQ	ESCA	Mon, Nov 2, 1992	0.83	0.83	0.79	0.79
93	NASDAQ	ESCA	Thu, Oct 29, 1992	0.67	0.79	0.67	0.75
92	NASDAQ	ESCA	Wed, Oct 28, 1992	0.73	0.73	0.73	0.73
91	NASDAQ	ESCA	Tue, Oct 27, 1992	0.67	0.67	0.67	0.67
90	NASDAQ	ESCA	Mon, Oct 26, 1992	0.73	0.73	0.73	0.73
89	NASDAQ	ESCA	Fri, Oct 23, 1992	0.62	0.62	0.62	0.62
88	NASDAQ	ESCA	Fri, Oct 16, 1992	0.62	0.62	0.62	0.62
87	NASDAQ	ESCA	Wed, Oct 14, 1992	0.62	0.62	0.62	0.62
86	NASDAQ	ESCA	Fri, Oct 9, 1992	0.67	0.67	0.67	0.67
85	NASDAQ	ESCA	Tue, Oct 6, 1992	0.69	0.71	0.69	0.71
84	NASDAQ	ESCA	Mon, Oct 5, 1992	0.62	0.62	0.62	0.62
83	NASDAQ	ESCA	Thu, Oct 1, 1992	0.75	0.75	0.75	0.75
82	NASDAQ	ESCA	Wed, Sep 30, 1992	0.75	0.75	0.75	0.75
81	NASDAQ	ESCA	Tue, Sep 29, 1992	0.71	0.71	0.69	0.69
80	NASDAQ	ESCA	Thu, Sep 24, 1992	0.67	0.67	0.62	0.62
79	NASDAQ	ESCA	Wed, Sep 23, 1992	0.71	0.71	0.62	0.65
78	NASDAQ	ESCA	Thu, Sep 17, 1992	0.75	0.75	0.75	0.75
77	NASDAQ	ESCA	Mon, Sep 14, 1992	0.71	0.71	0.71	0.71
76	NASDAQ	ESCA	Wed, Sep 9, 1992	0.67	0.67	0.67	0.67
75	NASDAQ	ESCA	Tue, Sep 8, 1992	0.67	0.67	0.67	0.67
74	NASDAQ	ESCA	Fri, Sep 4, 1992	0.75	0.75	0.75	0.75
73	NASDAQ	ESCA	Thu, Sep 3, 1992	0.75	0.75	0.75	0.75
72	NASDAQ	ESCA	Wed, Sep 2, 1992	0.71	0.71	0.62	0.62
71	NASDAQ	ESCA	Tue, Sep 1, 1992	0.72	0.72	0.72	0.72
70	NASDAQ	ESCA	Mon, Aug 31, 1992	0.62	0.71	0.62	0.71
69	NASDAQ	ESCA	Fri, Aug 28, 1992	0.67	0.67	0.67	0.67
68	NASDAQ	ESCA	Wed, Aug 26, 1992	0.67	0.67	0.67	0.67
67	NASDAQ	ESCA	Mon, Aug 24, 1992	0.67	0.67	0.67	0.67
66	NASDAQ	ESCA	Fri, Aug 21, 1992	0.62	0.62	0.62	0.62
65	NASDAQ	ESCA	Tue, Aug 18, 1992	0.67	0.67	0.67	0.67
64	NASDAQ	ESCA	Mon, Aug 17, 1992	0.62	0.62	0.62	0.62
63	NASDAQ	ESCA	Mon, Aug 10, 1992	0.65	0.67	0.65	0.67
62	NASDAQ	ESCA	Fri, Aug 7, 1992	0.62	0.67	0.62	0.67
61	NASDAQ	ESCA	Wed, Aug 5, 1992	0.67	0.67	0.58	0.67
60	NASDAQ	ESCA	Mon, Aug 3, 1992	0.67	0.67	0.67	0.67
59	NASDAQ	ESCA	Wed, Jul 29, 1992	0.71	0.71	0.71	0.71
58	NASDAQ	ESCA	Tue, Jul 28, 1992	0.67	0.67	0.67	0.67
57	NASDAQ	ESCA	Mon, Jul 27, 1992	0.71	0.71	0.71	0.71
56	NASDAQ	ESCA	Tue, Jul 21, 1992	0.62	0.62	0.62	0.62
55	NASDAQ	ESCA	Fri, Jul 17, 1992	0.67	0.67	0.67	0.67
54	NASDAQ	ESCA	Thu, Jul 16, 1992	0.62	0.62	0.62	0.62
53	NASDAQ	ESCA	Tue, Jul 14, 1992	0.71	0.71	0.71	0.71
52	NASDAQ	ESCA	Mon, Jul 13, 1992	0.62	0.69	0.62	0.69
51	NASDAQ	ESCA	Fri, Jul 10, 1992	0.71	0.75	0.60	0.67
50	NASDAQ	ESCA	Thu, Jul 9, 1992	0.71	0.75	0.71	0.71
49	NASDAQ	ESCA	Wed, Jul 8, 1992	0.75	0.75	0.75	0.75
48	NASDAQ	ESCA	Thu, Jul 2, 1992	0.83	0.83	0.83	0.83
47	NASDAQ	ESCA	Mon, Jun 29, 1992	0.79	0.79	0.79	0.79
46	NASDAQ	ESCA	Wed, Jun 24, 1992	0.75	0.75	0.75	0.75
45	NASDAQ	ESCA	Mon, Jun 22, 1992	0.75	0.75	0.75	0.75
44	NASDAQ	ESCA	Wed, Jun 17, 1992	0.75	0.75	0.75	0.75
43	NASDAQ	ESCA	Tue, Jun 16, 1992	0.75	0.75	0.75	0.75
42	NASDAQ	ESCA	Fri, Jun 12, 1992	0.83	0.83	0.79	0.83
41	NASDAQ	ESCA	Wed, Jun 10, 1992	0.83	0.83	0.83	0.83
40	NASDAQ	ESCA	Fri, Jun 5, 1992	0.83	0.83	0.83	0.83
39	NASDAQ	ESCA	Thu, Jun 4, 1992	0.96	0.96	0.83	0.83
38	NASDAQ	ESCA	Tue, May 26, 1992	0.87	0.87	0.87	0.87
37	NASDAQ	ESCA	Thu, May 21, 1992	0.87	0.87	0.87	0.87
36	NASDAQ	ESCA	Thu, May 14, 1992	0.87	0.87	0.87	0.87
35	NASDAQ	ESCA	Wed, May 13, 1992	0.92	0.92	0.92	0.92
34	NASDAQ	ESCA	Tue, May 12, 1992	0.87	0.87	0.87	0.87
33	NASDAQ	ESCA	Mon, May 11, 1992	0.87	0.87	0.87	0.87
32	NASDAQ	ESCA	Thu, May 7, 1992	0.96	0.96	0.96	0.96
31	NASDAQ	ESCA	Tue, May 5, 1992	0.87	0.87	0.87	0.87
30	NASDAQ	ESCA	Mon, May 4, 1992	0.96	0.96	0.96	0.96
29	NASDAQ	ESCA	Thu, Apr 30, 1992	0.87	0.87	0.87	0.87
28	NASDAQ	ESCA	Tue, Apr 28, 1992	0.92	0.92	0.92	0.92
27	NASDAQ	ESCA	Fri, Apr 24, 1992	1.00	1.00	1.00	1.00
26	NASDAQ	ESCA	Thu, Apr 23, 1992	0.92	0.92	0.92	0.92
25	NASDAQ	ESCA	Wed, Apr 22, 1992	0.96	0.96	0.92	0.92
24	NASDAQ	ESCA	Tue, Apr 21, 1992	0.92	0.92	0.92	0.92
23	NASDAQ	ESCA	Thu, Apr 16, 1992	0.92	0.92	0.92	0.92
22	NASDAQ	ESCA	Wed, Apr 15, 1992	1.00	1.00	1.00	1.00
21	NASDAQ	ESCA	Tue, Apr 14, 1992	0.96	0.96	0.92	0.92
20	NASDAQ	ESCA	Mon, Apr 13, 1992	0.96	0.96	0.96	0.96
19	NASDAQ	ESCA	Fri, Apr 10, 1992	1.08	1.08	1.08	1.08
18	NASDAQ	ESCA	Thu, Apr 9, 1992	0.96	1.08	0.96	1.08
17	NASDAQ	ESCA	Mon, Apr 6, 1992	1.08	1.08	1.00	1.00
16	NASDAQ	ESCA	Fri, Apr 3, 1992	1.00	1.00	1.00	1.00
15	NASDAQ	ESCA	Wed, Apr 1, 1992	1.00	1.00	1.00	1.00
14	NASDAQ	ESCA	Tue, Mar 24, 1992	1.00	1.00	1.00	1.00
13	NASDAQ	ESCA	Mon, Mar 23, 1992	1.00	1.08	1.00	1.04
12	NASDAQ	ESCA	Fri, Mar 20, 1992	1.00	1.08	1.00	1.08
11	NASDAQ	ESCA	Thu, Mar 19, 1992	1.10	1.10	1.00	1.00
10	NASDAQ	ESCA	Thu, Mar 12, 1992	1.08	1.08	1.08	1.08
9	NASDAQ	ESCA	Tue, Mar 10, 1992	1.00	1.08	1.00	1.08
8	NASDAQ	ESCA	Mon, Mar 9, 1992	1.04	1.04	1.04	1.04
7	NASDAQ	ESCA	Fri, Mar 6, 1992	1.04	1.04	1.04	1.04
6	NASDAQ	ESCA	Thu, Mar 5, 1992	1.04	1.04	1.04	1.04
5	NASDAQ	ESCA	Tue, Mar 3, 1992	1.04	1.04	1.04	1.04
4	NASDAQ	ESCA	Fri, Feb 28, 1992	1.04	1.04	1.04	1.04
3	NASDAQ	ESCA	Thu, Feb 27, 1992	1.04	1.08	1.04	1.04
2	NASDAQ	ESCA	Wed, Feb 26, 1992	1.12	1.12	1.04	1.04
1	NASDAQ	ESCA	Tue, Feb 25, 1992	1.04	1.12	1.04	1.04
#	Exchange	Symbol	Date	Open	High	Low	Close

Escalade Inc NASDAQ:ESCA 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