Euroseas Ltd NASDAQ:ESEA Historical Prices

Below are the 4011 trading days of historical prices for ESEA.

#	Exchange	Symbol	Date	Open	High	Low	Close
4011	NASDAQ	ESEA	Wed, Jan 18, 2023	20.08	20.49	19.80	19.80
4010	NASDAQ	ESEA	Tue, Jan 17, 2023	19.57	20.36	19.57	20.05
4009	NASDAQ	ESEA	Fri, Jan 13, 2023	19.71	19.75	19.50	19.57
4008	NASDAQ	ESEA	Thu, Jan 12, 2023	19.60	19.90	19.25	19.66
4007	NASDAQ	ESEA	Wed, Jan 11, 2023	19.43	20.06	19.16	19.60
4006	NASDAQ	ESEA	Tue, Jan 10, 2023	19.05	19.84	19.04	19.62
4005	NASDAQ	ESEA	Mon, Jan 9, 2023	18.80	19.32	18.64	19.05
4004	NASDAQ	ESEA	Fri, Jan 6, 2023	17.87	18.74	17.82	18.64
4003	NASDAQ	ESEA	Thu, Jan 5, 2023	18.10	18.10	17.63	17.73
4002	NASDAQ	ESEA	Wed, Jan 4, 2023	18.78	18.78	18.00	18.10
4001	NASDAQ	ESEA	Tue, Jan 3, 2023	18.70	18.98	18.31	18.70
4000	NASDAQ	ESEA	Fri, Dec 30, 2022	18.48	18.60	18.27	18.45
3999	NASDAQ	ESEA	Thu, Dec 29, 2022	18.35	18.73	18.35	18.70
3998	NASDAQ	ESEA	Wed, Dec 28, 2022	18.65	18.73	18.29	18.42
3997	NASDAQ	ESEA	Tue, Dec 27, 2022	19.20	19.20	18.66	18.66
3996	NASDAQ	ESEA	Fri, Dec 23, 2022	19.00	19.40	18.89	19.31
3995	NASDAQ	ESEA	Thu, Dec 22, 2022	19.50	19.50	18.78	19.10
3994	NASDAQ	ESEA	Wed, Dec 21, 2022	19.33	19.70	19.14	19.40
3993	NASDAQ	ESEA	Tue, Dec 20, 2022	18.75	19.25	18.75	18.96
3992	NASDAQ	ESEA	Mon, Dec 19, 2022	19.83	19.83	18.50	18.71
3991	NASDAQ	ESEA	Fri, Dec 16, 2022	19.06	19.95	18.91	19.95
3990	NASDAQ	ESEA	Thu, Dec 15, 2022	19.04	19.40	18.85	19.17
3989	NASDAQ	ESEA	Wed, Dec 14, 2022	18.46	19.32	18.35	19.09
3988	NASDAQ	ESEA	Tue, Dec 13, 2022	18.89	19.15	18.25	18.39
3987	NASDAQ	ESEA	Mon, Dec 12, 2022	18.87	19.18	18.50	18.57
3986	NASDAQ	ESEA	Fri, Dec 9, 2022	18.71	19.06	18.57	19.06
3985	NASDAQ	ESEA	Thu, Dec 8, 2022	19.13	19.13	18.54	18.84
3984	NASDAQ	ESEA	Wed, Dec 7, 2022	19.62	19.62	19.05	19.20
3983	NASDAQ	ESEA	Tue, Dec 6, 2022	20.16	20.57	19.27	19.35
3982	NASDAQ	ESEA	Mon, Dec 5, 2022	20.37	20.85	20.00	20.10
3981	NASDAQ	ESEA	Fri, Dec 2, 2022	20.00	20.38	19.90	20.31
3980	NASDAQ	ESEA	Thu, Dec 1, 2022	20.32	20.83	19.96	20.13
3979	NASDAQ	ESEA	Wed, Nov 30, 2022	19.80	20.38	19.61	20.37
3978	NASDAQ	ESEA	Tue, Nov 29, 2022	19.82	20.25	19.68	19.79
3977	NASDAQ	ESEA	Mon, Nov 28, 2022	19.93	20.03	19.42	19.89
3976	NASDAQ	ESEA	Fri, Nov 25, 2022	19.61	20.15	19.55	20.15
3975	NASDAQ	ESEA	Wed, Nov 23, 2022	19.37	19.72	19.37	19.52
3974	NASDAQ	ESEA	Tue, Nov 22, 2022	19.48	20.04	19.48	19.60
3973	NASDAQ	ESEA	Mon, Nov 21, 2022	20.09	20.22	19.05	19.48
3972	NASDAQ	ESEA	Fri, Nov 18, 2022	20.09	20.56	19.95	20.56
3971	NASDAQ	ESEA	Thu, Nov 17, 2022	20.10	20.22	19.77	20.06
3970	NASDAQ	ESEA	Wed, Nov 16, 2022	20.61	20.69	19.81	20.11
3969	NASDAQ	ESEA	Tue, Nov 15, 2022	20.18	20.62	19.82	20.61
3968	NASDAQ	ESEA	Mon, Nov 14, 2022	21.10	21.31	20.11	20.14
3967	NASDAQ	ESEA	Fri, Nov 11, 2022	20.36	21.44	20.36	21.31
3966	NASDAQ	ESEA	Thu, Nov 10, 2022	20.14	20.65	20.05	20.46
3965	NASDAQ	ESEA	Wed, Nov 9, 2022	20.43	20.43	19.40	19.62
3964	NASDAQ	ESEA	Tue, Nov 8, 2022	20.90	21.05	20.00	20.39
3963	NASDAQ	ESEA	Mon, Nov 7, 2022	19.86	20.70	19.86	20.70
3962	NASDAQ	ESEA	Fri, Nov 4, 2022	19.54	19.95	19.10	19.86
3961	NASDAQ	ESEA	Thu, Nov 3, 2022	18.88	19.05	18.40	18.98
3960	NASDAQ	ESEA	Wed, Nov 2, 2022	18.98	19.19	18.44	18.50
3959	NASDAQ	ESEA	Tue, Nov 1, 2022	18.80	19.26	18.80	19.17
3958	NASDAQ	ESEA	Mon, Oct 31, 2022	18.45	18.87	18.45	18.60
3957	NASDAQ	ESEA	Fri, Oct 28, 2022	19.05	19.25	18.30	18.70
3956	NASDAQ	ESEA	Thu, Oct 27, 2022	20.12	20.12	19.15	19.18
3955	NASDAQ	ESEA	Wed, Oct 26, 2022	20.33	20.89	19.95	20.01
3954	NASDAQ	ESEA	Tue, Oct 25, 2022	19.74	20.43	19.74	20.21
3953	NASDAQ	ESEA	Mon, Oct 24, 2022	22.02	22.08	19.60	19.90
3952	NASDAQ	ESEA	Fri, Oct 21, 2022	21.18	22.00	21.00	21.84
3951	NASDAQ	ESEA	Thu, Oct 20, 2022	21.45	21.66	20.89	21.26
3950	NASDAQ	ESEA	Wed, Oct 19, 2022	20.90	21.45	20.65	21.37
3949	NASDAQ	ESEA	Tue, Oct 18, 2022	20.78	21.13	20.46	20.73
3948	NASDAQ	ESEA	Mon, Oct 17, 2022	20.30	21.00	20.21	20.61
3947	NASDAQ	ESEA	Fri, Oct 14, 2022	20.31	20.31	19.83	20.18
3946	NASDAQ	ESEA	Thu, Oct 13, 2022	19.00	20.25	18.90	20.21
3945	NASDAQ	ESEA	Wed, Oct 12, 2022	18.75	19.42	18.66	19.29
3944	NASDAQ	ESEA	Tue, Oct 11, 2022	19.71	19.71	18.78	18.79
3943	NASDAQ	ESEA	Mon, Oct 10, 2022	20.80	20.80	19.51	19.71
3942	NASDAQ	ESEA	Fri, Oct 7, 2022	20.94	21.11	20.31	20.72
3941	NASDAQ	ESEA	Thu, Oct 6, 2022	21.73	21.78	20.94	20.96
3940	NASDAQ	ESEA	Wed, Oct 5, 2022	20.97	21.63	20.76	21.56
3939	NASDAQ	ESEA	Tue, Oct 4, 2022	21.30	21.68	21.09	21.34
3938	NASDAQ	ESEA	Mon, Oct 3, 2022	21.07	21.58	20.87	20.97
3937	NASDAQ	ESEA	Fri, Sep 30, 2022	20.50	21.39	20.50	20.81
3936	NASDAQ	ESEA	Thu, Sep 29, 2022	20.85	20.85	19.82	20.26
3935	NASDAQ	ESEA	Wed, Sep 28, 2022	21.08	21.30	20.91	21.08
3934	NASDAQ	ESEA	Tue, Sep 27, 2022	21.30	21.37	20.89	21.25
3933	NASDAQ	ESEA	Mon, Sep 26, 2022	19.66	20.44	19.58	20.20
3932	NASDAQ	ESEA	Fri, Sep 23, 2022	20.82	20.90	19.55	19.85
3931	NASDAQ	ESEA	Thu, Sep 22, 2022	21.16	21.58	20.86	20.86
3930	NASDAQ	ESEA	Wed, Sep 21, 2022	21.64	21.83	21.05	21.28
3929	NASDAQ	ESEA	Tue, Sep 20, 2022	21.27	21.63	21.02	21.40
3928	NASDAQ	ESEA	Mon, Sep 19, 2022	21.47	21.68	21.13	21.45
3927	NASDAQ	ESEA	Fri, Sep 16, 2022	22.44	22.71	21.20	21.48
3926	NASDAQ	ESEA	Thu, Sep 15, 2022	23.36	23.46	22.37	22.78
3925	NASDAQ	ESEA	Wed, Sep 14, 2022	23.44	23.81	22.95	23.21
3924	NASDAQ	ESEA	Tue, Sep 13, 2022	23.10	24.07	23.00	23.43
3923	NASDAQ	ESEA	Mon, Sep 12, 2022	24.00	24.07	23.13	23.38
3922	NASDAQ	ESEA	Fri, Sep 9, 2022	23.35	24.08	22.85	24.00
3921	NASDAQ	ESEA	Thu, Sep 8, 2022	22.20	22.50	21.65	22.40
3920	NASDAQ	ESEA	Wed, Sep 7, 2022	23.33	23.33	21.50	22.48
3919	NASDAQ	ESEA	Tue, Sep 6, 2022	23.74	24.29	23.10	23.30
3918	NASDAQ	ESEA	Fri, Sep 2, 2022	22.96	23.35	22.63	23.21
3917	NASDAQ	ESEA	Thu, Sep 1, 2022	23.60	23.60	22.63	22.82
3916	NASDAQ	ESEA	Wed, Aug 31, 2022	23.44	23.86	23.13	23.44
3915	NASDAQ	ESEA	Tue, Aug 30, 2022	22.82	23.55	22.20	23.42
3914	NASDAQ	ESEA	Mon, Aug 29, 2022	23.00	23.09	22.35	22.92
3913	NASDAQ	ESEA	Fri, Aug 26, 2022	23.62	23.88	22.85	22.86
3912	NASDAQ	ESEA	Thu, Aug 25, 2022	23.80	23.80	23.10	23.31
3911	NASDAQ	ESEA	Wed, Aug 24, 2022	23.38	23.87	23.01	23.48
3910	NASDAQ	ESEA	Tue, Aug 23, 2022	23.62	23.62	23.00	23.34
3909	NASDAQ	ESEA	Mon, Aug 22, 2022	23.49	23.53	23.05	23.29
3908	NASDAQ	ESEA	Fri, Aug 19, 2022	24.11	24.25	23.69	24.08
3907	NASDAQ	ESEA	Thu, Aug 18, 2022	23.15	24.49	23.15	24.43
3906	NASDAQ	ESEA	Wed, Aug 17, 2022	23.73	23.73	22.85	23.18
3905	NASDAQ	ESEA	Tue, Aug 16, 2022	24.20	24.24	23.50	23.77
3904	NASDAQ	ESEA	Mon, Aug 15, 2022	25.00	25.02	23.41	24.10
3903	NASDAQ	ESEA	Fri, Aug 12, 2022	27.20	27.25	25.00	25.25
3902	NASDAQ	ESEA	Thu, Aug 11, 2022	29.01	30.00	26.65	26.94
3901	NASDAQ	ESEA	Wed, Aug 10, 2022	27.37	28.47	26.77	28.32
3900	NASDAQ	ESEA	Tue, Aug 9, 2022	25.81	26.90	25.55	26.72
3899	NASDAQ	ESEA	Mon, Aug 8, 2022	25.12	25.80	25.12	25.38
3898	NASDAQ	ESEA	Fri, Aug 5, 2022	23.89	25.29	23.81	25.25
3897	NASDAQ	ESEA	Thu, Aug 4, 2022	25.52	25.99	24.26	24.41
3896	NASDAQ	ESEA	Wed, Aug 3, 2022	26.25	26.39	25.34	25.72
3895	NASDAQ	ESEA	Tue, Aug 2, 2022	25.63	26.53	25.20	26.29
3894	NASDAQ	ESEA	Mon, Aug 1, 2022	24.91	25.86	24.60	25.52
3893	NASDAQ	ESEA	Fri, Jul 29, 2022	24.33	24.83	24.06	24.70
3892	NASDAQ	ESEA	Thu, Jul 28, 2022	23.90	24.49	23.71	24.49
3891	NASDAQ	ESEA	Wed, Jul 27, 2022	23.48	23.75	23.39	23.66
3890	NASDAQ	ESEA	Tue, Jul 26, 2022	23.60	23.73	23.04	23.41
3889	NASDAQ	ESEA	Mon, Jul 25, 2022	23.19	23.80	23.11	23.61
3888	NASDAQ	ESEA	Fri, Jul 22, 2022	23.36	23.61	22.53	22.81
3887	NASDAQ	ESEA	Thu, Jul 21, 2022	23.30	23.67	22.98	23.56
3886	NASDAQ	ESEA	Wed, Jul 20, 2022	23.46	23.99	22.82	23.32
3885	NASDAQ	ESEA	Tue, Jul 19, 2022	23.01	23.50	22.51	23.42
3884	NASDAQ	ESEA	Mon, Jul 18, 2022	22.48	22.98	22.41	22.60
3883	NASDAQ	ESEA	Fri, Jul 15, 2022	20.96	21.69	20.89	21.52
3882	NASDAQ	ESEA	Thu, Jul 14, 2022	21.67	21.85	20.38	20.99
3881	NASDAQ	ESEA	Wed, Jul 13, 2022	21.86	22.71	21.63	21.92
3880	NASDAQ	ESEA	Tue, Jul 12, 2022	22.51	22.57	21.50	21.99
3879	NASDAQ	ESEA	Mon, Jul 11, 2022	23.46	24.17	22.52	22.73
3878	NASDAQ	ESEA	Fri, Jul 8, 2022	23.38	23.50	22.87	23.22
3877	NASDAQ	ESEA	Thu, Jul 7, 2022	21.90	23.42	21.90	23.19
3876	NASDAQ	ESEA	Wed, Jul 6, 2022	23.03	23.03	21.46	21.62
3875	NASDAQ	ESEA	Tue, Jul 5, 2022	22.91	23.41	22.50	23.33
3874	NASDAQ	ESEA	Fri, Jul 1, 2022	23.79	24.02	22.40	23.00
3873	NASDAQ	ESEA	Thu, Jun 30, 2022	24.17	24.47	23.50	23.90
3872	NASDAQ	ESEA	Wed, Jun 29, 2022	24.91	25.00	23.50	24.24
3871	NASDAQ	ESEA	Tue, Jun 28, 2022	25.72	25.84	24.90	25.17
3870	NASDAQ	ESEA	Mon, Jun 27, 2022	24.37	25.65	24.17	25.60
3869	NASDAQ	ESEA	Fri, Jun 24, 2022	24.92	24.92	23.62	24.19
3868	NASDAQ	ESEA	Thu, Jun 23, 2022	23.75	24.33	23.00	24.29
3867	NASDAQ	ESEA	Wed, Jun 22, 2022	25.37	25.43	23.61	23.71
3866	NASDAQ	ESEA	Tue, Jun 21, 2022	25.25	26.78	25.00	26.15
3865	NASDAQ	ESEA	Fri, Jun 17, 2022	25.40	26.16	24.80	24.98
3864	NASDAQ	ESEA	Thu, Jun 16, 2022	25.18	25.82	24.61	25.32
3863	NASDAQ	ESEA	Wed, Jun 15, 2022	25.82	26.67	25.48	26.00
3862	NASDAQ	ESEA	Tue, Jun 14, 2022	25.67	27.48	25.50	26.21
3861	NASDAQ	ESEA	Mon, Jun 13, 2022	26.35	27.44	25.69	25.85
3860	NASDAQ	ESEA	Fri, Jun 10, 2022	27.43	28.28	27.02	28.09
3859	NASDAQ	ESEA	Thu, Jun 9, 2022	28.49	28.79	26.79	27.52
3858	NASDAQ	ESEA	Wed, Jun 8, 2022	32.16	32.16	28.52	28.63
3857	NASDAQ	ESEA	Tue, Jun 7, 2022	33.50	33.70	32.17	32.81
3856	NASDAQ	ESEA	Mon, Jun 6, 2022	33.99	33.99	32.78	33.66
3855	NASDAQ	ESEA	Fri, Jun 3, 2022	32.40	33.62	31.91	33.39
3854	NASDAQ	ESEA	Thu, Jun 2, 2022	33.14	34.34	32.20	32.34
3853	NASDAQ	ESEA	Wed, Jun 1, 2022	33.05	33.74	31.51	33.14
3852	NASDAQ	ESEA	Tue, May 31, 2022	33.00	34.50	32.11	32.78
3851	NASDAQ	ESEA	Fri, May 27, 2022	32.07	32.98	30.74	32.80
3850	NASDAQ	ESEA	Thu, May 26, 2022	31.51	32.25	30.88	31.55
3849	NASDAQ	ESEA	Wed, May 25, 2022	30.47	31.86	29.00	31.67
3848	NASDAQ	ESEA	Tue, May 24, 2022	28.92	30.95	28.62	30.20
3847	NASDAQ	ESEA	Mon, May 23, 2022	27.11	28.16	26.93	27.90
3846	NASDAQ	ESEA	Fri, May 20, 2022	25.82	26.74	25.69	26.71
3845	NASDAQ	ESEA	Thu, May 19, 2022	24.45	26.65	24.45	26.04
3844	NASDAQ	ESEA	Wed, May 18, 2022	24.77	26.17	24.02	24.97
3843	NASDAQ	ESEA	Tue, May 17, 2022	24.43	24.69	23.45	24.17
3842	NASDAQ	ESEA	Mon, May 16, 2022	23.29	24.48	23.29	23.85
3841	NASDAQ	ESEA	Fri, May 13, 2022	22.81	24.36	22.81	23.52
3840	NASDAQ	ESEA	Thu, May 12, 2022	22.66	23.31	21.72	22.68
3839	NASDAQ	ESEA	Wed, May 11, 2022	24.73	25.34	22.70	23.08
3838	NASDAQ	ESEA	Tue, May 10, 2022	23.60	24.75	23.48	24.39
3837	NASDAQ	ESEA	Mon, May 9, 2022	24.67	24.67	22.69	23.25
3836	NASDAQ	ESEA	Fri, May 6, 2022	25.51	25.89	24.55	25.10
3835	NASDAQ	ESEA	Thu, May 5, 2022	26.60	26.60	24.92	25.75
3834	NASDAQ	ESEA	Wed, May 4, 2022	25.41	26.84	25.39	26.74
3833	NASDAQ	ESEA	Tue, May 3, 2022	23.98	25.64	23.98	25.29
3832	NASDAQ	ESEA	Mon, May 2, 2022	24.04	24.35	23.41	24.34
3831	NASDAQ	ESEA	Fri, Apr 29, 2022	24.46	25.60	24.02	24.15
3830	NASDAQ	ESEA	Thu, Apr 28, 2022	24.71	25.13	23.50	24.87
3829	NASDAQ	ESEA	Wed, Apr 27, 2022	23.65	24.74	23.64	24.35
3828	NASDAQ	ESEA	Tue, Apr 26, 2022	23.91	24.95	23.52	23.65
3827	NASDAQ	ESEA	Mon, Apr 25, 2022	24.88	25.00	22.11	23.86
3826	NASDAQ	ESEA	Fri, Apr 22, 2022	25.96	26.67	24.85	25.25
3825	NASDAQ	ESEA	Thu, Apr 21, 2022	26.98	28.05	25.31	25.67
3824	NASDAQ	ESEA	Wed, Apr 20, 2022	27.57	28.00	26.22	26.72
3823	NASDAQ	ESEA	Tue, Apr 19, 2022	26.00	27.62	25.92	27.51
3822	NASDAQ	ESEA	Mon, Apr 18, 2022	24.52	25.97	24.36	25.82
3821	NASDAQ	ESEA	Thu, Apr 14, 2022	24.01	25.01	24.00	24.71
3820	NASDAQ	ESEA	Wed, Apr 13, 2022	23.87	24.96	23.87	23.92
3819	NASDAQ	ESEA	Tue, Apr 12, 2022	24.21	25.01	23.69	23.87
3818	NASDAQ	ESEA	Mon, Apr 11, 2022	25.46	25.46	23.81	24.09
3817	NASDAQ	ESEA	Fri, Apr 8, 2022	25.02	25.81	25.00	25.44
3816	NASDAQ	ESEA	Thu, Apr 7, 2022	24.84	25.63	24.19	25.01
3815	NASDAQ	ESEA	Wed, Apr 6, 2022	26.58	26.61	24.84	24.84
3814	NASDAQ	ESEA	Tue, Apr 5, 2022	27.94	27.94	26.41	26.89
3813	NASDAQ	ESEA	Mon, Apr 4, 2022	28.76	29.10	26.61	27.71
3812	NASDAQ	ESEA	Fri, Apr 1, 2022	29.00	29.66	28.88	29.00
3811	NASDAQ	ESEA	Thu, Mar 31, 2022	29.50	29.90	28.77	29.02
3810	NASDAQ	ESEA	Wed, Mar 30, 2022	30.39	31.50	29.47	29.47
3809	NASDAQ	ESEA	Tue, Mar 29, 2022	31.15	31.46	29.42	30.71
3808	NASDAQ	ESEA	Mon, Mar 28, 2022	27.68	31.20	27.68	30.78
3807	NASDAQ	ESEA	Fri, Mar 25, 2022	30.26	30.26	27.59	27.95
3806	NASDAQ	ESEA	Thu, Mar 24, 2022	30.49	31.08	28.65	29.49
3805	NASDAQ	ESEA	Wed, Mar 23, 2022	31.28	32.20	30.60	30.79
3804	NASDAQ	ESEA	Tue, Mar 22, 2022	31.66	32.50	30.75	31.61
3803	NASDAQ	ESEA	Mon, Mar 21, 2022	29.16	30.59	29.10	30.51
3802	NASDAQ	ESEA	Fri, Mar 18, 2022	30.31	30.60	29.31	29.70
3801	NASDAQ	ESEA	Thu, Mar 17, 2022	28.67	30.35	28.44	30.35
3800	NASDAQ	ESEA	Wed, Mar 16, 2022	27.66	29.21	27.35	29.05
3799	NASDAQ	ESEA	Tue, Mar 15, 2022	26.41	27.22	25.01	26.87
3798	NASDAQ	ESEA	Mon, Mar 14, 2022	28.55	28.96	26.11	26.30
3797	NASDAQ	ESEA	Fri, Mar 11, 2022	27.97	29.68	27.97	28.72
3796	NASDAQ	ESEA	Thu, Mar 10, 2022	27.76	28.78	27.33	27.78
3795	NASDAQ	ESEA	Wed, Mar 9, 2022	28.36	28.97	27.95	28.24
3794	NASDAQ	ESEA	Tue, Mar 8, 2022	27.40	28.35	26.76	27.85
3793	NASDAQ	ESEA	Mon, Mar 7, 2022	28.67	29.59	27.12	27.38
3792	NASDAQ	ESEA	Fri, Mar 4, 2022	31.00	31.01	28.26	28.78
3791	NASDAQ	ESEA	Thu, Mar 3, 2022	28.66	31.58	28.66	31.08
3790	NASDAQ	ESEA	Wed, Mar 2, 2022	28.32	29.03	28.00	28.55
3789	NASDAQ	ESEA	Tue, Mar 1, 2022	29.20	29.68	28.01	28.43
3788	NASDAQ	ESEA	Mon, Feb 28, 2022	27.30	28.99	27.00	28.70
3787	NASDAQ	ESEA	Fri, Feb 25, 2022	26.93	27.97	26.50	27.83
3786	NASDAQ	ESEA	Thu, Feb 24, 2022	24.40	26.86	23.94	26.39
3785	NASDAQ	ESEA	Wed, Feb 23, 2022	27.21	28.15	26.20	26.20
3784	NASDAQ	ESEA	Tue, Feb 22, 2022	29.31	29.59	26.71	26.80
3783	NASDAQ	ESEA	Fri, Feb 18, 2022	30.57	32.00	30.00	30.26
3782	NASDAQ	ESEA	Thu, Feb 17, 2022	29.60	31.30	28.66	30.89
3781	NASDAQ	ESEA	Wed, Feb 16, 2022	30.82	30.86	29.05	29.24
3780	NASDAQ	ESEA	Tue, Feb 15, 2022	32.33	32.37	28.52	31.26
3779	NASDAQ	ESEA	Mon, Feb 14, 2022	32.27	33.74	32.05	32.26
3778	NASDAQ	ESEA	Fri, Feb 11, 2022	33.34	34.55	31.75	32.04
3777	NASDAQ	ESEA	Thu, Feb 10, 2022	31.73	34.42	31.53	32.78
3776	NASDAQ	ESEA	Wed, Feb 9, 2022	32.08	33.39	31.50	32.59
3775	NASDAQ	ESEA	Tue, Feb 8, 2022	33.93	34.54	31.70	32.36
3774	NASDAQ	ESEA	Mon, Feb 7, 2022	33.81	35.47	33.81	34.06
3773	NASDAQ	ESEA	Fri, Feb 4, 2022	31.98	33.45	30.90	33.20
3772	NASDAQ	ESEA	Thu, Feb 3, 2022	32.50	33.24	31.52	31.75
3771	NASDAQ	ESEA	Wed, Feb 2, 2022	33.01	33.37	31.63	32.90
3770	NASDAQ	ESEA	Tue, Feb 1, 2022	31.54	33.48	31.00	32.69
3769	NASDAQ	ESEA	Mon, Jan 31, 2022	29.63	31.50	29.01	31.50
3768	NASDAQ	ESEA	Fri, Jan 28, 2022	28.81	29.92	28.32	29.61
3767	NASDAQ	ESEA	Thu, Jan 27, 2022	28.21	30.23	28.21	28.86
3766	NASDAQ	ESEA	Wed, Jan 26, 2022	28.09	29.28	27.58	28.14
3765	NASDAQ	ESEA	Tue, Jan 25, 2022	25.35	27.76	25.00	27.59
3764	NASDAQ	ESEA	Mon, Jan 24, 2022	25.00	26.02	23.50	25.84
3763	NASDAQ	ESEA	Fri, Jan 21, 2022	27.43	28.00	25.43	25.78
3762	NASDAQ	ESEA	Thu, Jan 20, 2022	29.95	30.50	28.72	28.73
3761	NASDAQ	ESEA	Wed, Jan 19, 2022	30.29	31.00	28.13	29.43
3760	NASDAQ	ESEA	Tue, Jan 18, 2022	28.05	30.41	27.92	30.05
3759	NASDAQ	ESEA	Fri, Jan 14, 2022	25.92	27.83	25.21	27.76
3758	NASDAQ	ESEA	Thu, Jan 13, 2022	25.82	27.90	25.50	26.60
3757	NASDAQ	ESEA	Wed, Jan 12, 2022	26.00	26.09	25.03	25.77
3756	NASDAQ	ESEA	Tue, Jan 11, 2022	24.80	25.97	24.48	25.71
3755	NASDAQ	ESEA	Mon, Jan 10, 2022	25.47	25.90	24.22	24.71
3754	NASDAQ	ESEA	Fri, Jan 7, 2022	25.24	26.86	25.24	25.79
3753	NASDAQ	ESEA	Thu, Jan 6, 2022	25.23	25.81	24.17	25.24
3752	NASDAQ	ESEA	Wed, Jan 5, 2022	26.00	27.34	25.05	25.22
3751	NASDAQ	ESEA	Tue, Jan 4, 2022	25.22	25.91	24.92	25.66
3750	NASDAQ	ESEA	Mon, Jan 3, 2022	25.53	25.99	25.13	25.66
3749	NASDAQ	ESEA	Fri, Dec 31, 2021	24.43	25.37	23.96	24.91
3748	NASDAQ	ESEA	Thu, Dec 30, 2021	24.32	24.75	23.50	24.17
3747	NASDAQ	ESEA	Wed, Dec 29, 2021	23.50	24.58	23.09	24.46
3746	NASDAQ	ESEA	Tue, Dec 28, 2021	23.46	24.68	23.11	23.65
3745	NASDAQ	ESEA	Mon, Dec 27, 2021	22.86	23.49	22.28	22.89
3744	NASDAQ	ESEA	Thu, Dec 23, 2021	22.70	23.50	22.43	22.82
3743	NASDAQ	ESEA	Wed, Dec 22, 2021	22.40	22.59	21.90	22.40
3742	NASDAQ	ESEA	Tue, Dec 21, 2021	21.95	22.94	21.95	22.33
3741	NASDAQ	ESEA	Mon, Dec 20, 2021	22.35	22.35	20.84	21.67
3740	NASDAQ	ESEA	Fri, Dec 17, 2021	21.26	22.94	20.90	22.65
3739	NASDAQ	ESEA	Thu, Dec 16, 2021	23.25	23.39	21.35	21.63
3738	NASDAQ	ESEA	Wed, Dec 15, 2021	21.26	22.39	20.79	22.05
3737	NASDAQ	ESEA	Tue, Dec 14, 2021	22.25	22.71	21.33	21.84
3736	NASDAQ	ESEA	Mon, Dec 13, 2021	23.59	23.75	21.72	22.14
3735	NASDAQ	ESEA	Fri, Dec 10, 2021	24.72	25.19	23.56	23.97
3734	NASDAQ	ESEA	Thu, Dec 9, 2021	24.90	25.96	24.52	24.77
3733	NASDAQ	ESEA	Wed, Dec 8, 2021	25.36	26.31	24.50	25.35
3732	NASDAQ	ESEA	Tue, Dec 7, 2021	25.41	26.00	24.60	24.94
3731	NASDAQ	ESEA	Mon, Dec 6, 2021	24.26	24.68	22.50	24.14
3730	NASDAQ	ESEA	Fri, Dec 3, 2021	25.02	25.30	23.80	24.48
3729	NASDAQ	ESEA	Thu, Dec 2, 2021	23.90	25.62	23.90	25.20
3728	NASDAQ	ESEA	Wed, Dec 1, 2021	26.50	26.50	23.71	23.71
3727	NASDAQ	ESEA	Tue, Nov 30, 2021	26.48	26.59	24.29	25.67
3726	NASDAQ	ESEA	Mon, Nov 29, 2021	25.93	27.00	25.52	26.42
3725	NASDAQ	ESEA	Fri, Nov 26, 2021	24.60	25.24	23.71	24.94
3724	NASDAQ	ESEA	Wed, Nov 24, 2021	24.98	25.64	24.07	25.29
3723	NASDAQ	ESEA	Tue, Nov 23, 2021	26.11	26.58	24.00	24.99
3722	NASDAQ	ESEA	Mon, Nov 22, 2021	26.50	27.94	25.52	26.29
3721	NASDAQ	ESEA	Fri, Nov 19, 2021	26.59	26.79	26.05	26.26
3720	NASDAQ	ESEA	Thu, Nov 18, 2021	26.11	27.15	25.55	26.84
3719	NASDAQ	ESEA	Wed, Nov 17, 2021	27.55	27.98	25.52	25.80
3718	NASDAQ	ESEA	Tue, Nov 16, 2021	29.66	29.66	25.50	26.77
3717	NASDAQ	ESEA	Mon, Nov 15, 2021	35.45	35.82	32.30	33.06
3716	NASDAQ	ESEA	Fri, Nov 12, 2021	37.00	37.00	34.54	35.10
3715	NASDAQ	ESEA	Thu, Nov 11, 2021	35.09	37.90	35.05	37.00
3714	NASDAQ	ESEA	Wed, Nov 10, 2021	35.90	36.40	32.62	34.29
3713	NASDAQ	ESEA	Tue, Nov 9, 2021	33.05	35.94	32.15	35.24
3712	NASDAQ	ESEA	Mon, Nov 8, 2021	32.01	33.50	31.86	32.59
3711	NASDAQ	ESEA	Fri, Nov 5, 2021	33.00	33.23	30.15	31.21
3710	NASDAQ	ESEA	Thu, Nov 4, 2021	35.00	35.00	31.61	32.23
3709	NASDAQ	ESEA	Wed, Nov 3, 2021	33.62	34.98	33.23	34.48
3708	NASDAQ	ESEA	Tue, Nov 2, 2021	33.78	34.45	32.00	33.40
3707	NASDAQ	ESEA	Mon, Nov 1, 2021	32.33	35.15	32.33	34.94
3706	NASDAQ	ESEA	Fri, Oct 29, 2021	31.96	31.96	30.31	31.21
3705	NASDAQ	ESEA	Thu, Oct 28, 2021	31.13	32.21	30.90	32.18
3704	NASDAQ	ESEA	Wed, Oct 27, 2021	32.14	32.84	29.85	30.47
3703	NASDAQ	ESEA	Tue, Oct 26, 2021	35.50	35.56	31.81	32.48
3702	NASDAQ	ESEA	Mon, Oct 25, 2021	31.02	34.65	30.69	34.42
3701	NASDAQ	ESEA	Fri, Oct 22, 2021	31.50	31.63	29.74	30.55
3700	NASDAQ	ESEA	Thu, Oct 21, 2021	30.50	31.34	29.60	30.96
3699	NASDAQ	ESEA	Wed, Oct 20, 2021	29.90	30.64	29.00	30.45
3698	NASDAQ	ESEA	Tue, Oct 19, 2021	31.17	31.50	29.33	30.06
3697	NASDAQ	ESEA	Mon, Oct 18, 2021	27.50	29.98	27.50	29.62
3696	NASDAQ	ESEA	Fri, Oct 15, 2021	27.25	27.70	26.81	27.11
3695	NASDAQ	ESEA	Thu, Oct 14, 2021	28.21	29.37	26.25	26.79
3694	NASDAQ	ESEA	Wed, Oct 13, 2021	28.50	29.64	27.16	29.08
3693	NASDAQ	ESEA	Tue, Oct 12, 2021	31.05	31.10	27.55	28.50
3692	NASDAQ	ESEA	Mon, Oct 11, 2021	30.92	31.66	29.55	30.64
3691	NASDAQ	ESEA	Fri, Oct 8, 2021	30.96	31.49	29.14	29.92
3690	NASDAQ	ESEA	Thu, Oct 7, 2021	33.41	33.75	30.50	30.76
3689	NASDAQ	ESEA	Wed, Oct 6, 2021	33.53	34.84	32.77	33.70
3688	NASDAQ	ESEA	Tue, Oct 5, 2021	32.36	35.10	32.36	34.23
3687	NASDAQ	ESEA	Mon, Oct 4, 2021	35.15	35.79	31.55	31.70
3686	NASDAQ	ESEA	Fri, Oct 1, 2021	34.25	35.93	33.66	34.92
3685	NASDAQ	ESEA	Thu, Sep 30, 2021	32.20	34.44	32.18	33.63
3684	NASDAQ	ESEA	Wed, Sep 29, 2021	34.00	34.88	31.82	32.18
3683	NASDAQ	ESEA	Tue, Sep 28, 2021	33.56	34.86	31.49	33.94
3682	NASDAQ	ESEA	Mon, Sep 27, 2021	35.80	37.08	33.95	34.20
3681	NASDAQ	ESEA	Fri, Sep 24, 2021	37.34	37.34	33.14	35.45
3680	NASDAQ	ESEA	Thu, Sep 23, 2021	37.85	39.17	37.02	38.21
3679	NASDAQ	ESEA	Wed, Sep 22, 2021	35.70	38.59	35.14	37.55
3678	NASDAQ	ESEA	Tue, Sep 21, 2021	34.81	35.85	34.00	35.82
3677	NASDAQ	ESEA	Mon, Sep 20, 2021	34.94	34.94	30.17	33.21
3676	NASDAQ	ESEA	Fri, Sep 17, 2021	35.88	36.57	33.81	36.06
3675	NASDAQ	ESEA	Thu, Sep 16, 2021	33.90	36.79	31.60	35.27
3674	NASDAQ	ESEA	Wed, Sep 15, 2021	30.79	33.25	30.01	33.24
3673	NASDAQ	ESEA	Tue, Sep 14, 2021	31.20	31.50	29.71	30.47
3672	NASDAQ	ESEA	Mon, Sep 13, 2021	30.50	31.41	28.00	31.00
3671	NASDAQ	ESEA	Fri, Sep 10, 2021	26.30	31.00	26.17	30.72
3670	NASDAQ	ESEA	Thu, Sep 9, 2021	25.50	26.30	25.45	25.99
3669	NASDAQ	ESEA	Wed, Sep 8, 2021	23.00	25.23	22.20	24.95
3668	NASDAQ	ESEA	Tue, Sep 7, 2021	23.68	23.86	22.52	23.00
3667	NASDAQ	ESEA	Fri, Sep 3, 2021	23.67	23.68	22.83	23.45
3666	NASDAQ	ESEA	Thu, Sep 2, 2021	23.76	23.97	22.55	23.74
3665	NASDAQ	ESEA	Wed, Sep 1, 2021	24.01	24.18	23.03	23.48
3664	NASDAQ	ESEA	Tue, Aug 31, 2021	24.00	24.05	23.02	23.72
3663	NASDAQ	ESEA	Mon, Aug 30, 2021	24.50	24.50	23.40	24.22
3662	NASDAQ	ESEA	Fri, Aug 27, 2021	22.61	24.35	22.61	24.34
3661	NASDAQ	ESEA	Thu, Aug 26, 2021	23.68	23.68	22.07	22.45
3660	NASDAQ	ESEA	Wed, Aug 25, 2021	23.96	24.49	22.90	23.49
3659	NASDAQ	ESEA	Tue, Aug 24, 2021	22.99	23.75	22.95	23.70
3658	NASDAQ	ESEA	Mon, Aug 23, 2021	21.67	23.10	21.38	22.93
3657	NASDAQ	ESEA	Fri, Aug 20, 2021	20.84	21.73	20.79	21.09
3656	NASDAQ	ESEA	Thu, Aug 19, 2021	22.17	22.49	20.55	21.15
3655	NASDAQ	ESEA	Wed, Aug 18, 2021	21.95	23.50	21.95	22.64
3654	NASDAQ	ESEA	Tue, Aug 17, 2021	21.53	21.86	20.68	21.76
3653	NASDAQ	ESEA	Mon, Aug 16, 2021	21.19	21.88	20.22	21.88
3652	NASDAQ	ESEA	Fri, Aug 13, 2021	21.15	21.40	20.67	21.06
3651	NASDAQ	ESEA	Thu, Aug 12, 2021	22.15	22.15	20.50	21.39
3650	NASDAQ	ESEA	Wed, Aug 11, 2021	21.20	22.15	20.56	21.80
3649	NASDAQ	ESEA	Tue, Aug 10, 2021	20.44	21.40	20.08	21.16
3648	NASDAQ	ESEA	Mon, Aug 9, 2021	19.97	20.19	18.61	19.63
3647	NASDAQ	ESEA	Fri, Aug 6, 2021	19.68	20.20	19.30	19.80
3646	NASDAQ	ESEA	Thu, Aug 5, 2021	18.00	19.50	18.00	19.27
3645	NASDAQ	ESEA	Wed, Aug 4, 2021	18.42	18.59	17.80	17.80
3644	NASDAQ	ESEA	Tue, Aug 3, 2021	18.76	18.85	18.00	18.25
3643	NASDAQ	ESEA	Mon, Aug 2, 2021	19.01	19.70	18.31	18.75
3642	NASDAQ	ESEA	Fri, Jul 30, 2021	18.59	19.89	18.51	19.04
3641	NASDAQ	ESEA	Thu, Jul 29, 2021	19.00	19.84	18.65	19.00
3640	NASDAQ	ESEA	Wed, Jul 28, 2021	17.74	19.32	17.74	18.81
3639	NASDAQ	ESEA	Tue, Jul 27, 2021	18.80	18.80	17.31	17.68
3638	NASDAQ	ESEA	Mon, Jul 26, 2021	18.35	19.37	18.05	18.64
3637	NASDAQ	ESEA	Fri, Jul 23, 2021	19.68	19.73	18.50	18.65
3636	NASDAQ	ESEA	Thu, Jul 22, 2021	20.05	20.76	19.10	19.61
3635	NASDAQ	ESEA	Wed, Jul 21, 2021	18.68	20.62	18.68	20.06
3634	NASDAQ	ESEA	Tue, Jul 20, 2021	18.31	18.97	18.07	18.51
3633	NASDAQ	ESEA	Mon, Jul 19, 2021	17.91	18.85	17.31	18.06
3632	NASDAQ	ESEA	Fri, Jul 16, 2021	19.24	19.62	17.41	18.19
3631	NASDAQ	ESEA	Thu, Jul 15, 2021	19.88	20.02	18.72	19.12
3630	NASDAQ	ESEA	Wed, Jul 14, 2021	21.15	21.61	19.50	19.69
3629	NASDAQ	ESEA	Tue, Jul 13, 2021	21.76	22.14	20.67	21.18
3628	NASDAQ	ESEA	Mon, Jul 12, 2021	21.70	22.25	21.06	21.76
3627	NASDAQ	ESEA	Fri, Jul 9, 2021	20.54	22.49	20.50	21.65
3626	NASDAQ	ESEA	Thu, Jul 8, 2021	20.03	21.05	20.00	20.45
3625	NASDAQ	ESEA	Wed, Jul 7, 2021	22.42	22.98	20.40	21.33
3624	NASDAQ	ESEA	Tue, Jul 6, 2021	22.32	22.90	21.00	22.71
3623	NASDAQ	ESEA	Fri, Jul 2, 2021	22.41	22.98	21.13	22.32
3622	NASDAQ	ESEA	Thu, Jul 1, 2021	23.78	24.47	21.73	22.43
3621	NASDAQ	ESEA	Wed, Jun 30, 2021	23.00	23.49	22.71	23.08
3620	NASDAQ	ESEA	Tue, Jun 29, 2021	23.90	24.19	22.10	22.85
3619	NASDAQ	ESEA	Mon, Jun 28, 2021	25.61	25.63	22.58	23.89
3618	NASDAQ	ESEA	Fri, Jun 25, 2021	26.15	26.58	25.17	25.89
3617	NASDAQ	ESEA	Thu, Jun 24, 2021	24.52	26.50	24.13	25.93
3616	NASDAQ	ESEA	Wed, Jun 23, 2021	25.62	25.73	23.67	24.02
3615	NASDAQ	ESEA	Tue, Jun 22, 2021	25.35	25.75	24.32	25.51
3614	NASDAQ	ESEA	Mon, Jun 21, 2021	24.72	25.50	24.42	25.41
3613	NASDAQ	ESEA	Fri, Jun 18, 2021	23.50	24.79	23.16	24.72
3612	NASDAQ	ESEA	Thu, Jun 17, 2021	24.81	25.17	23.31	24.10
3611	NASDAQ	ESEA	Wed, Jun 16, 2021	24.84	25.20	24.00	25.16
3610	NASDAQ	ESEA	Tue, Jun 15, 2021	24.80	24.85	23.64	24.65
3609	NASDAQ	ESEA	Mon, Jun 14, 2021	25.50	25.75	23.02	24.65
3608	NASDAQ	ESEA	Fri, Jun 11, 2021	24.83	25.82	24.45	25.49
3607	NASDAQ	ESEA	Thu, Jun 10, 2021	22.90	24.84	22.26	24.42
3606	NASDAQ	ESEA	Wed, Jun 9, 2021	22.10	23.90	20.55	22.81
3605	NASDAQ	ESEA	Tue, Jun 8, 2021	20.80	22.75	20.50	22.65
3604	NASDAQ	ESEA	Mon, Jun 7, 2021	16.21	21.40	16.05	20.85
3603	NASDAQ	ESEA	Fri, Jun 4, 2021	16.97	17.36	16.00	16.21
3602	NASDAQ	ESEA	Thu, Jun 3, 2021	17.18	17.39	16.57	16.73
3601	NASDAQ	ESEA	Wed, Jun 2, 2021	16.88	17.45	16.55	17.36
3600	NASDAQ	ESEA	Tue, Jun 1, 2021	15.86	16.96	15.72	16.82
3599	NASDAQ	ESEA	Fri, May 28, 2021	15.57	15.97	15.33	15.72
3598	NASDAQ	ESEA	Thu, May 27, 2021	15.28	15.74	15.06	15.47
3597	NASDAQ	ESEA	Wed, May 26, 2021	15.02	15.52	13.72	14.60
3596	NASDAQ	ESEA	Tue, May 25, 2021	16.92	17.24	15.32	15.73
3595	NASDAQ	ESEA	Mon, May 24, 2021	15.28	17.00	15.28	16.75
3594	NASDAQ	ESEA	Fri, May 21, 2021	15.71	16.00	15.00	15.58
3593	NASDAQ	ESEA	Thu, May 20, 2021	15.66	15.97	14.70	15.75
3592	NASDAQ	ESEA	Wed, May 19, 2021	15.91	15.98	15.00	15.57
3591	NASDAQ	ESEA	Tue, May 18, 2021	15.34	17.34	15.34	16.39
3590	NASDAQ	ESEA	Mon, May 17, 2021	14.67	15.65	14.25	15.13
3589	NASDAQ	ESEA	Fri, May 14, 2021	16.19	16.50	14.20	15.07
3588	NASDAQ	ESEA	Thu, May 13, 2021	15.88	17.20	15.00	15.97
3587	NASDAQ	ESEA	Wed, May 12, 2021	17.65	18.04	15.30	15.30
3586	NASDAQ	ESEA	Tue, May 11, 2021	18.81	19.50	17.20	17.76
3585	NASDAQ	ESEA	Mon, May 10, 2021	18.99	22.60	18.70	19.91
3584	NASDAQ	ESEA	Fri, May 7, 2021	16.84	18.90	16.84	18.45
3583	NASDAQ	ESEA	Thu, May 6, 2021	17.90	17.90	16.41	16.61
3582	NASDAQ	ESEA	Wed, May 5, 2021	17.92	17.98	16.50	17.80
3581	NASDAQ	ESEA	Tue, May 4, 2021	18.25	18.25	15.23	17.07
3580	NASDAQ	ESEA	Mon, May 3, 2021	15.65	18.74	14.64	17.90
3579	NASDAQ	ESEA	Fri, Apr 30, 2021	13.71	14.69	13.71	14.40
3578	NASDAQ	ESEA	Thu, Apr 29, 2021	14.42	14.44	13.39	13.79
3577	NASDAQ	ESEA	Wed, Apr 28, 2021	14.58	15.01	14.02	14.20
3576	NASDAQ	ESEA	Tue, Apr 27, 2021	15.20	15.50	14.01	14.42
3575	NASDAQ	ESEA	Mon, Apr 26, 2021	13.70	14.85	13.47	14.85
3574	NASDAQ	ESEA	Fri, Apr 23, 2021	11.78	13.30	11.57	13.26
3573	NASDAQ	ESEA	Thu, Apr 22, 2021	12.37	12.54	11.25	11.68
3572	NASDAQ	ESEA	Wed, Apr 21, 2021	11.81	12.50	11.56	12.50
3571	NASDAQ	ESEA	Tue, Apr 20, 2021	12.63	12.80	11.26	11.98
3570	NASDAQ	ESEA	Mon, Apr 19, 2021	12.46	13.00	11.55	12.39
3569	NASDAQ	ESEA	Fri, Apr 16, 2021	10.68	11.78	10.68	11.50
3568	NASDAQ	ESEA	Thu, Apr 15, 2021	11.20	11.36	10.50	10.56
3567	NASDAQ	ESEA	Wed, Apr 14, 2021	11.09	11.41	11.03	11.15
3566	NASDAQ	ESEA	Tue, Apr 13, 2021	11.04	11.88	11.02	11.24
3565	NASDAQ	ESEA	Mon, Apr 12, 2021	11.10	11.49	10.96	11.00
3564	NASDAQ	ESEA	Fri, Apr 9, 2021	11.15	11.68	10.63	11.56
3563	NASDAQ	ESEA	Thu, Apr 8, 2021	11.42	11.42	10.63	11.10
3562	NASDAQ	ESEA	Wed, Apr 7, 2021	11.00	11.47	11.00	11.32
3561	NASDAQ	ESEA	Tue, Apr 6, 2021	10.82	11.13	10.58	10.93
3560	NASDAQ	ESEA	Mon, Apr 5, 2021	10.50	10.99	10.06	10.75
3559	NASDAQ	ESEA	Thu, Apr 1, 2021	9.81	10.39	9.81	9.97
3558	NASDAQ	ESEA	Wed, Mar 31, 2021	10.20	10.63	9.80	9.83
3557	NASDAQ	ESEA	Tue, Mar 30, 2021	10.61	10.81	10.13	10.27
3556	NASDAQ	ESEA	Mon, Mar 29, 2021	11.34	11.34	10.24	10.86
3555	NASDAQ	ESEA	Fri, Mar 26, 2021	11.63	11.74	10.61	10.99
3554	NASDAQ	ESEA	Thu, Mar 25, 2021	11.10	11.94	10.49	11.38
3553	NASDAQ	ESEA	Wed, Mar 24, 2021	10.41	11.97	10.01	11.43
3552	NASDAQ	ESEA	Tue, Mar 23, 2021	11.19	11.50	9.84	9.90
3551	NASDAQ	ESEA	Mon, Mar 22, 2021	14.74	15.13	10.56	10.95
3550	NASDAQ	ESEA	Fri, Mar 19, 2021	10.78	13.97	10.75	13.85
3549	NASDAQ	ESEA	Thu, Mar 18, 2021	10.40	11.89	10.32	10.84
3548	NASDAQ	ESEA	Wed, Mar 17, 2021	9.23	10.60	9.20	10.42
3547	NASDAQ	ESEA	Tue, Mar 16, 2021	9.65	9.65	9.25	9.27
3546	NASDAQ	ESEA	Mon, Mar 15, 2021	8.96	9.83	8.77	9.58
3545	NASDAQ	ESEA	Fri, Mar 12, 2021	7.92	8.58	7.80	8.32
3544	NASDAQ	ESEA	Thu, Mar 11, 2021	7.91	8.14	7.75	8.09
3543	NASDAQ	ESEA	Wed, Mar 10, 2021	7.20	7.65	7.20	7.60
3542	NASDAQ	ESEA	Tue, Mar 9, 2021	7.04	7.51	7.04	7.19
3541	NASDAQ	ESEA	Mon, Mar 8, 2021	6.95	7.05	6.80	6.92
3540	NASDAQ	ESEA	Fri, Mar 5, 2021	6.81	7.18	6.51	6.94
3539	NASDAQ	ESEA	Thu, Mar 4, 2021	7.64	7.65	6.55	6.80
3538	NASDAQ	ESEA	Wed, Mar 3, 2021	7.89	8.08	7.45	7.45
3537	NASDAQ	ESEA	Tue, Mar 2, 2021	7.36	7.99	7.25	7.71
3536	NASDAQ	ESEA	Mon, Mar 1, 2021	7.18	7.77	7.17	7.34
3535	NASDAQ	ESEA	Fri, Feb 26, 2021	7.35	7.74	7.11	7.15
3534	NASDAQ	ESEA	Thu, Feb 25, 2021	8.14	8.84	7.12	7.34
3533	NASDAQ	ESEA	Wed, Feb 24, 2021	8.65	9.25	8.31	8.40
3532	NASDAQ	ESEA	Tue, Feb 23, 2021	9.42	9.42	7.24	8.69
3531	NASDAQ	ESEA	Mon, Feb 22, 2021	9.26	10.04	9.01	9.51
3530	NASDAQ	ESEA	Fri, Feb 19, 2021	8.79	10.24	8.79	9.39
3529	NASDAQ	ESEA	Thu, Feb 18, 2021	10.35	10.50	8.73	9.11
3528	NASDAQ	ESEA	Wed, Feb 17, 2021	11.30	11.30	10.01	10.01
3527	NASDAQ	ESEA	Tue, Feb 16, 2021	10.51	11.99	10.21	11.69
3526	NASDAQ	ESEA	Fri, Feb 12, 2021	8.94	11.27	8.63	9.90
3525	NASDAQ	ESEA	Thu, Feb 11, 2021	8.99	8.99	8.60	8.88
3524	NASDAQ	ESEA	Wed, Feb 10, 2021	8.99	8.99	8.23	8.89
3523	NASDAQ	ESEA	Tue, Feb 9, 2021	8.75	9.01	8.56	9.00
3522	NASDAQ	ESEA	Mon, Feb 8, 2021	8.47	8.84	8.26	8.66
3521	NASDAQ	ESEA	Fri, Feb 5, 2021	7.92	8.35	7.92	8.26
3520	NASDAQ	ESEA	Thu, Feb 4, 2021	8.01	8.28	7.69	7.84
3519	NASDAQ	ESEA	Wed, Feb 3, 2021	7.80	8.13	7.50	8.06
3518	NASDAQ	ESEA	Tue, Feb 2, 2021	8.20	8.20	7.47	7.71
3517	NASDAQ	ESEA	Mon, Feb 1, 2021	7.79	8.27	7.23	8.12
3516	NASDAQ	ESEA	Fri, Jan 29, 2021	8.32	9.40	7.36	7.60
3515	NASDAQ	ESEA	Thu, Jan 28, 2021	7.56	8.25	7.44	8.22
3514	NASDAQ	ESEA	Wed, Jan 27, 2021	7.85	7.96	7.16	7.42
3513	NASDAQ	ESEA	Tue, Jan 26, 2021	7.90	8.18	7.63	8.03
3512	NASDAQ	ESEA	Mon, Jan 25, 2021	7.95	8.20	7.61	7.75
3511	NASDAQ	ESEA	Fri, Jan 22, 2021	7.88	8.00	7.50	7.90
3510	NASDAQ	ESEA	Thu, Jan 21, 2021	7.43	7.97	7.42	7.90
3509	NASDAQ	ESEA	Wed, Jan 20, 2021	7.46	7.53	7.02	7.34
3508	NASDAQ	ESEA	Tue, Jan 19, 2021	7.35	7.56	6.96	7.46
3507	NASDAQ	ESEA	Fri, Jan 15, 2021	7.35	7.69	7.16	7.27
3506	NASDAQ	ESEA	Thu, Jan 14, 2021	6.92	7.48	6.90	7.38
3505	NASDAQ	ESEA	Wed, Jan 13, 2021	7.49	7.50	6.88	6.90
3504	NASDAQ	ESEA	Tue, Jan 12, 2021	7.49	7.49	7.17	7.46
3503	NASDAQ	ESEA	Mon, Jan 11, 2021	6.78	7.46	6.74	7.37
3502	NASDAQ	ESEA	Fri, Jan 8, 2021	5.84	6.82	5.84	6.73
3501	NASDAQ	ESEA	Thu, Jan 7, 2021	5.47	5.92	5.38	5.79
3500	NASDAQ	ESEA	Wed, Jan 6, 2021	5.64	5.69	5.39	5.48
3499	NASDAQ	ESEA	Tue, Jan 5, 2021	5.49	5.85	5.29	5.60
3498	NASDAQ	ESEA	Mon, Jan 4, 2021	5.45	5.62	5.35	5.46
3497	NASDAQ	ESEA	Thu, Dec 31, 2020	5.64	5.69	5.38	5.43
3496	NASDAQ	ESEA	Wed, Dec 30, 2020	5.03	5.74	5.03	5.52
3495	NASDAQ	ESEA	Tue, Dec 29, 2020	5.34	5.46	4.75	5.02
3494	NASDAQ	ESEA	Mon, Dec 28, 2020	5.99	6.20	5.24	5.30
3493	NASDAQ	ESEA	Thu, Dec 24, 2020	6.00	6.22	5.84	6.00
3492	NASDAQ	ESEA	Wed, Dec 23, 2020	5.81	6.18	5.77	5.96
3491	NASDAQ	ESEA	Tue, Dec 22, 2020	5.53	5.87	5.53	5.69
3490	NASDAQ	ESEA	Mon, Dec 21, 2020	4.83	5.44	4.75	5.44
3489	NASDAQ	ESEA	Fri, Dec 18, 2020	4.85	4.94	4.74	4.83
3488	NASDAQ	ESEA	Thu, Dec 17, 2020	5.07	5.09	4.70	4.80
3487	NASDAQ	ESEA	Wed, Dec 16, 2020	5.34	5.35	5.07	5.09
3486	NASDAQ	ESEA	Tue, Dec 15, 2020	5.25	5.37	5.09	5.32
3485	NASDAQ	ESEA	Mon, Dec 14, 2020	5.25	5.35	5.17	5.25
3484	NASDAQ	ESEA	Fri, Dec 11, 2020	5.35	5.35	4.90	5.09
3483	NASDAQ	ESEA	Thu, Dec 10, 2020	5.25	5.38	5.17	5.35
3482	NASDAQ	ESEA	Wed, Dec 9, 2020	5.60	5.66	5.12	5.29
3481	NASDAQ	ESEA	Tue, Dec 8, 2020	4.85	5.71	4.76	5.59
3480	NASDAQ	ESEA	Mon, Dec 7, 2020	5.40	5.43	4.65	4.87
3479	NASDAQ	ESEA	Fri, Dec 4, 2020	4.62	5.65	4.61	5.30
3478	NASDAQ	ESEA	Thu, Dec 3, 2020	4.37	4.69	4.32	4.64
3477	NASDAQ	ESEA	Wed, Dec 2, 2020	3.90	4.40	3.88	4.40
3476	NASDAQ	ESEA	Tue, Dec 1, 2020	3.59	4.50	3.59	4.09
3475	NASDAQ	ESEA	Mon, Nov 30, 2020	3.47	3.80	3.38	3.79
3474	NASDAQ	ESEA	Fri, Nov 27, 2020	3.20	3.36	3.13	3.33
3473	NASDAQ	ESEA	Wed, Nov 25, 2020	3.31	3.33	3.02	3.11
3472	NASDAQ	ESEA	Tue, Nov 24, 2020	3.58	3.58	3.12	3.37
3471	NASDAQ	ESEA	Mon, Nov 23, 2020	3.35	3.55	3.30	3.49
3470	NASDAQ	ESEA	Fri, Nov 20, 2020	3.24	3.44	3.14	3.30
3469	NASDAQ	ESEA	Thu, Nov 19, 2020	3.70	3.99	3.60	3.99
3468	NASDAQ	ESEA	Wed, Nov 18, 2020	3.59	3.70	3.54	3.56
3467	NASDAQ	ESEA	Tue, Nov 17, 2020	3.42	3.57	3.33	3.51
3466	NASDAQ	ESEA	Mon, Nov 16, 2020	3.31	3.55	3.25	3.40
3465	NASDAQ	ESEA	Fri, Nov 13, 2020	3.08	3.25	3.05	3.25
3464	NASDAQ	ESEA	Thu, Nov 12, 2020	3.40	3.49	2.92	3.11
3463	NASDAQ	ESEA	Wed, Nov 11, 2020	3.13	3.19	3.04	3.09
3462	NASDAQ	ESEA	Tue, Nov 10, 2020	3.00	3.15	2.99	3.08
3461	NASDAQ	ESEA	Mon, Nov 9, 2020	2.86	3.06	2.81	3.05
3460	NASDAQ	ESEA	Fri, Nov 6, 2020	2.66	2.77	2.65	2.70
3459	NASDAQ	ESEA	Thu, Nov 5, 2020	2.71	2.80	2.70	2.71
3458	NASDAQ	ESEA	Wed, Nov 4, 2020	2.80	2.80	2.64	2.67
3457	NASDAQ	ESEA	Tue, Nov 3, 2020	2.64	2.80	2.64	2.74
3456	NASDAQ	ESEA	Mon, Nov 2, 2020	2.81	2.81	2.60	2.63
3455	NASDAQ	ESEA	Fri, Oct 30, 2020	3.00	3.00	2.83	2.86
3454	NASDAQ	ESEA	Thu, Oct 29, 2020	3.13	3.13	2.74	3.07
3453	NASDAQ	ESEA	Wed, Oct 28, 2020	3.15	3.18	2.93	3.00
3452	NASDAQ	ESEA	Tue, Oct 27, 2020	3.25	3.27	3.13	3.21
3451	NASDAQ	ESEA	Mon, Oct 26, 2020	3.25	3.26	3.13	3.24
3450	NASDAQ	ESEA	Fri, Oct 23, 2020	3.24	3.28	3.13	3.25
3449	NASDAQ	ESEA	Thu, Oct 22, 2020	3.19	3.32	3.08	3.18
3448	NASDAQ	ESEA	Wed, Oct 21, 2020	3.30	3.30	3.09	3.16
3447	NASDAQ	ESEA	Tue, Oct 20, 2020	3.32	3.32	3.25	3.32
3446	NASDAQ	ESEA	Mon, Oct 19, 2020	3.17	3.37	2.97	3.21
3445	NASDAQ	ESEA	Fri, Oct 16, 2020	3.10	3.23	3.08	3.22
3444	NASDAQ	ESEA	Thu, Oct 15, 2020	3.07	3.10	2.91	3.10
3443	NASDAQ	ESEA	Wed, Oct 14, 2020	3.08	3.24	3.03	3.12
3442	NASDAQ	ESEA	Tue, Oct 13, 2020	3.06	3.19	2.91	3.12
3441	NASDAQ	ESEA	Mon, Oct 12, 2020	3.20	3.28	3.02	3.10
3440	NASDAQ	ESEA	Fri, Oct 9, 2020	2.81	3.25	2.81	2.96
3439	NASDAQ	ESEA	Thu, Oct 8, 2020	2.74	2.85	2.71	2.85
3438	NASDAQ	ESEA	Wed, Oct 7, 2020	2.67	2.92	2.61	2.70
3437	NASDAQ	ESEA	Tue, Oct 6, 2020	2.65	2.87	2.54	2.63
3436	NASDAQ	ESEA	Mon, Oct 5, 2020	2.73	2.78	2.53	2.68
3435	NASDAQ	ESEA	Fri, Oct 2, 2020	2.52	2.73	2.52	2.65
3434	NASDAQ	ESEA	Thu, Oct 1, 2020	2.53	2.83	2.50	2.72
3433	NASDAQ	ESEA	Wed, Sep 30, 2020	2.45	2.54	2.40	2.47
3432	NASDAQ	ESEA	Tue, Sep 29, 2020	2.42	2.60	2.35	2.40
3431	NASDAQ	ESEA	Mon, Sep 28, 2020	2.37	2.45	2.30	2.37
3430	NASDAQ	ESEA	Fri, Sep 25, 2020	2.26	2.35	2.23	2.32
3429	NASDAQ	ESEA	Thu, Sep 24, 2020	2.27	2.27	2.20	2.23
3428	NASDAQ	ESEA	Wed, Sep 23, 2020	2.26	2.32	2.26	2.31
3427	NASDAQ	ESEA	Tue, Sep 22, 2020	2.28	2.33	2.26	2.26
3426	NASDAQ	ESEA	Mon, Sep 21, 2020	2.26	2.34	2.25	2.33
3425	NASDAQ	ESEA	Fri, Sep 18, 2020	2.27	2.34	2.25	2.30
3424	NASDAQ	ESEA	Thu, Sep 17, 2020	2.24	2.34	2.20	2.28
3423	NASDAQ	ESEA	Wed, Sep 16, 2020	2.26	2.29	2.20	2.27
3422	NASDAQ	ESEA	Tue, Sep 15, 2020	2.35	2.35	2.22	2.23
3421	NASDAQ	ESEA	Mon, Sep 14, 2020	2.41	2.41	2.13	2.25
3420	NASDAQ	ESEA	Fri, Sep 11, 2020	2.19	2.29	2.13	2.24
3419	NASDAQ	ESEA	Thu, Sep 10, 2020	2.21	2.38	2.10	2.18
3418	NASDAQ	ESEA	Wed, Sep 9, 2020	2.13	2.27	2.07	2.18
3417	NASDAQ	ESEA	Tue, Sep 8, 2020	2.04	2.23	2.02	2.08
3416	NASDAQ	ESEA	Fri, Sep 4, 2020	2.20	2.24	2.05	2.09
3415	NASDAQ	ESEA	Thu, Sep 3, 2020	2.21	2.27	2.15	2.23
3414	NASDAQ	ESEA	Wed, Sep 2, 2020	2.36	2.39	2.20	2.23
3413	NASDAQ	ESEA	Tue, Sep 1, 2020	2.44	2.48	2.31	2.34
3412	NASDAQ	ESEA	Mon, Aug 31, 2020	2.44	2.63	2.41	2.42
3411	NASDAQ	ESEA	Fri, Aug 28, 2020	2.50	2.59	2.46	2.49
3410	NASDAQ	ESEA	Thu, Aug 27, 2020	2.44	2.60	2.44	2.52
3409	NASDAQ	ESEA	Wed, Aug 26, 2020	2.45	2.53	2.42	2.48
3408	NASDAQ	ESEA	Tue, Aug 25, 2020	2.49	2.53	2.41	2.53
3407	NASDAQ	ESEA	Mon, Aug 24, 2020	2.56	2.56	2.41	2.43
3406	NASDAQ	ESEA	Fri, Aug 21, 2020	2.49	2.71	2.45	2.54
3405	NASDAQ	ESEA	Thu, Aug 20, 2020	2.40	3.04	2.30	2.65
3404	NASDAQ	ESEA	Wed, Aug 19, 2020	2.43	2.56	2.38	2.42
3403	NASDAQ	ESEA	Tue, Aug 18, 2020	2.62	2.63	2.44	2.45
3402	NASDAQ	ESEA	Mon, Aug 17, 2020	2.58	2.68	2.56	2.61
3401	NASDAQ	ESEA	Fri, Aug 14, 2020	2.62	2.64	2.57	2.58
3400	NASDAQ	ESEA	Thu, Aug 13, 2020	2.65	2.77	2.62	2.64
3399	NASDAQ	ESEA	Wed, Aug 12, 2020	2.72	2.92	2.54	2.67
3398	NASDAQ	ESEA	Tue, Aug 11, 2020	2.90	2.99	2.70	2.80
3397	NASDAQ	ESEA	Mon, Aug 10, 2020	2.68	2.92	2.67	2.82
3396	NASDAQ	ESEA	Fri, Aug 7, 2020	2.60	2.72	2.54	2.72
3395	NASDAQ	ESEA	Thu, Aug 6, 2020	2.60	2.65	2.48	2.65
3394	NASDAQ	ESEA	Wed, Aug 5, 2020	2.62	2.66	2.60	2.62
3393	NASDAQ	ESEA	Tue, Aug 4, 2020	2.65	2.75	2.60	2.60
3392	NASDAQ	ESEA	Mon, Aug 3, 2020	2.70	4.12	2.55	2.78
3391	NASDAQ	ESEA	Fri, Jul 31, 2020	2.62	2.73	2.62	2.70
3390	NASDAQ	ESEA	Thu, Jul 30, 2020	2.66	2.72	2.61	2.64
3389	NASDAQ	ESEA	Wed, Jul 29, 2020	2.70	2.79	2.63	2.73
3388	NASDAQ	ESEA	Tue, Jul 28, 2020	2.64	2.75	2.60	2.64
3387	NASDAQ	ESEA	Mon, Jul 27, 2020	2.71	2.86	2.63	2.70
3386	NASDAQ	ESEA	Fri, Jul 24, 2020	2.70	2.80	2.70	2.74
3385	NASDAQ	ESEA	Thu, Jul 23, 2020	2.75	2.86	2.69	2.76
3384	NASDAQ	ESEA	Wed, Jul 22, 2020	2.99	3.15	2.70	2.77
3383	NASDAQ	ESEA	Tue, Jul 21, 2020	2.69	2.90	2.56	2.89
3382	NASDAQ	ESEA	Mon, Jul 20, 2020	2.71	2.82	2.57	2.66
3381	NASDAQ	ESEA	Fri, Jul 17, 2020	3.01	3.13	2.69	2.75
3380	NASDAQ	ESEA	Thu, Jul 16, 2020	2.43	3.15	2.34	3.11
3379	NASDAQ	ESEA	Wed, Jul 15, 2020	2.35	2.50	2.33	2.49
3378	NASDAQ	ESEA	Tue, Jul 14, 2020	2.37	2.43	2.33	2.42
3377	NASDAQ	ESEA	Mon, Jul 13, 2020	2.61	2.69	2.30	2.33
3376	NASDAQ	ESEA	Fri, Jul 10, 2020	2.47	2.99	2.47	2.63
3375	NASDAQ	ESEA	Thu, Jul 9, 2020	2.61	2.65	2.50	2.50
3374	NASDAQ	ESEA	Wed, Jul 8, 2020	2.59	2.63	2.55	2.62
3373	NASDAQ	ESEA	Tue, Jul 7, 2020	2.57	2.68	2.57	2.57
3372	NASDAQ	ESEA	Mon, Jul 6, 2020	2.60	2.68	2.50	2.56
3371	NASDAQ	ESEA	Thu, Jul 2, 2020	2.61	2.67	2.53	2.54
3370	NASDAQ	ESEA	Wed, Jul 1, 2020	2.50	2.61	2.49	2.61
3369	NASDAQ	ESEA	Tue, Jun 30, 2020	2.51	2.61	2.46	2.52
3368	NASDAQ	ESEA	Mon, Jun 29, 2020	2.57	2.63	2.50	2.52
3367	NASDAQ	ESEA	Fri, Jun 26, 2020	2.68	2.68	2.53	2.60
3366	NASDAQ	ESEA	Thu, Jun 25, 2020	2.70	2.73	2.62	2.70
3365	NASDAQ	ESEA	Wed, Jun 24, 2020	2.85	2.85	2.62	2.72
3364	NASDAQ	ESEA	Tue, Jun 23, 2020	2.75	3.19	2.59	2.85
3363	NASDAQ	ESEA	Mon, Jun 22, 2020	2.67	2.83	2.54	2.62
3362	NASDAQ	ESEA	Fri, Jun 19, 2020	3.16	3.22	2.64	2.74
3361	NASDAQ	ESEA	Thu, Jun 18, 2020	2.50	3.29	2.50	3.24
3360	NASDAQ	ESEA	Wed, Jun 17, 2020	2.57	2.67	2.51	2.52
3359	NASDAQ	ESEA	Tue, Jun 16, 2020	2.67	2.74	2.55	2.57
3358	NASDAQ	ESEA	Mon, Jun 15, 2020	2.42	2.71	2.42	2.57
3357	NASDAQ	ESEA	Fri, Jun 12, 2020	2.55	2.74	2.50	2.54
3356	NASDAQ	ESEA	Thu, Jun 11, 2020	2.59	2.66	2.48	2.50
3355	NASDAQ	ESEA	Wed, Jun 10, 2020	2.85	2.86	2.60	2.80
3354	NASDAQ	ESEA	Tue, Jun 9, 2020	2.86	2.99	2.64	2.75
3353	NASDAQ	ESEA	Mon, Jun 8, 2020	3.05	3.18	2.81	3.00
3352	NASDAQ	ESEA	Fri, Jun 5, 2020	2.84	3.50	2.73	3.01
3351	NASDAQ	ESEA	Thu, Jun 4, 2020	2.32	2.67	2.15	2.67
3350	NASDAQ	ESEA	Wed, Jun 3, 2020	2.45	2.60	2.39	2.43
3349	NASDAQ	ESEA	Tue, Jun 2, 2020	2.54	2.56	2.43	2.47
3348	NASDAQ	ESEA	Mon, Jun 1, 2020	2.73	2.78	2.50	2.58
3347	NASDAQ	ESEA	Fri, May 29, 2020	2.78	3.00	2.61	2.72
3346	NASDAQ	ESEA	Thu, May 28, 2020	3.32	3.32	2.75	2.75
3345	NASDAQ	ESEA	Wed, May 27, 2020	3.97	5.10	3.02	3.40
3344	NASDAQ	ESEA	Tue, May 26, 2020	2.45	2.45	2.23	2.43
3343	NASDAQ	ESEA	Fri, May 22, 2020	2.17	2.33	2.17	2.23
3342	NASDAQ	ESEA	Thu, May 21, 2020	2.22	2.25	2.15	2.24
3341	NASDAQ	ESEA	Wed, May 20, 2020	2.20	2.24	2.12	2.15
3340	NASDAQ	ESEA	Tue, May 19, 2020	2.33	2.44	2.21	2.21
3339	NASDAQ	ESEA	Mon, May 18, 2020	2.19	2.36	2.10	2.26
3338	NASDAQ	ESEA	Fri, May 15, 2020	2.28	2.40	1.93	2.22
3337	NASDAQ	ESEA	Thu, May 14, 2020	2.38	2.38	2.31	2.31
3336	NASDAQ	ESEA	Wed, May 13, 2020	2.37	2.46	2.28	2.31
3335	NASDAQ	ESEA	Tue, May 12, 2020	2.36	2.60	2.35	2.45
3334	NASDAQ	ESEA	Mon, May 11, 2020	2.22	2.46	2.15	2.36
3333	NASDAQ	ESEA	Fri, May 8, 2020	2.23	2.25	2.19	2.19
3332	NASDAQ	ESEA	Thu, May 7, 2020	2.22	2.32	2.16	2.18
3331	NASDAQ	ESEA	Wed, May 6, 2020	2.15	2.40	2.15	2.26
3330	NASDAQ	ESEA	Tue, May 5, 2020	2.08	2.24	2.06	2.06
3329	NASDAQ	ESEA	Mon, May 4, 2020	2.26	2.26	2.06	2.13
3328	NASDAQ	ESEA	Fri, May 1, 2020	2.30	2.31	2.25	2.29
3327	NASDAQ	ESEA	Thu, Apr 30, 2020	2.32	2.40	2.30	2.35
3326	NASDAQ	ESEA	Wed, Apr 29, 2020	2.41	2.58	2.32	2.48
3325	NASDAQ	ESEA	Tue, Apr 28, 2020	2.32	2.45	2.25	2.41
3324	NASDAQ	ESEA	Mon, Apr 27, 2020	2.29	2.35	2.20	2.34
3323	NASDAQ	ESEA	Fri, Apr 24, 2020	2.41	2.41	2.15	2.30
3322	NASDAQ	ESEA	Thu, Apr 23, 2020	2.20	2.45	2.20	2.28
3321	NASDAQ	ESEA	Wed, Apr 22, 2020	2.31	2.48	2.12	2.18
3320	NASDAQ	ESEA	Tue, Apr 21, 2020	3.10	3.10	2.33	2.60
3319	NASDAQ	ESEA	Mon, Apr 20, 2020	2.00	3.69	2.00	2.59
3318	NASDAQ	ESEA	Fri, Apr 17, 2020	2.25	2.25	2.12	2.19
3317	NASDAQ	ESEA	Thu, Apr 16, 2020	2.18	2.26	2.00	2.26
3316	NASDAQ	ESEA	Wed, Apr 15, 2020	2.50	2.50	2.13	2.27
3315	NASDAQ	ESEA	Tue, Apr 14, 2020	2.20	2.60	2.14	2.45
3314	NASDAQ	ESEA	Mon, Apr 13, 2020	2.19	2.19	2.12	2.18
3313	NASDAQ	ESEA	Thu, Apr 9, 2020	2.10	2.28	2.01	2.13
3312	NASDAQ	ESEA	Wed, Apr 8, 2020	2.15	2.15	1.86	1.92
3311	NASDAQ	ESEA	Tue, Apr 7, 2020	2.01	2.11	2.00	2.00
3310	NASDAQ	ESEA	Mon, Apr 6, 2020	1.99	2.22	1.99	2.00
3309	NASDAQ	ESEA	Fri, Apr 3, 2020	1.87	2.11	1.87	1.99
3308	NASDAQ	ESEA	Thu, Apr 2, 2020	2.20	2.30	1.88	1.94
3307	NASDAQ	ESEA	Wed, Apr 1, 2020	2.10	2.56	2.10	2.11
3306	NASDAQ	ESEA	Tue, Mar 31, 2020	2.60	2.88	2.10	2.25
3305	NASDAQ	ESEA	Mon, Mar 30, 2020	2.21	2.91	2.02	2.39
3304	NASDAQ	ESEA	Fri, Mar 27, 2020	2.08	2.50	1.60	2.11
3303	NASDAQ	ESEA	Thu, Mar 26, 2020	2.19	2.29	1.94	2.09
3302	NASDAQ	ESEA	Wed, Mar 25, 2020	2.04	2.16	1.85	2.09
3301	NASDAQ	ESEA	Tue, Mar 24, 2020	2.22	2.22	2.00	2.05
3300	NASDAQ	ESEA	Mon, Mar 23, 2020	1.99	2.35	1.70	1.91
3299	NASDAQ	ESEA	Fri, Mar 20, 2020	1.85	2.17	1.79	2.17
3298	NASDAQ	ESEA	Thu, Mar 19, 2020	1.73	1.90	1.73	1.86
3297	NASDAQ	ESEA	Wed, Mar 18, 2020	1.88	1.97	1.45	1.73
3296	NASDAQ	ESEA	Tue, Mar 17, 2020	2.05	2.43	1.82	2.14
3295	NASDAQ	ESEA	Mon, Mar 16, 2020	3.88	3.88	1.75	2.00
3294	NASDAQ	ESEA	Fri, Mar 13, 2020	2.21	2.54	1.75	1.95
3293	NASDAQ	ESEA	Thu, Mar 12, 2020	2.00	2.25	1.23	2.13
3292	NASDAQ	ESEA	Wed, Mar 11, 2020	2.14	2.27	2.04	2.09
3291	NASDAQ	ESEA	Tue, Mar 10, 2020	2.24	2.37	2.13	2.26
3290	NASDAQ	ESEA	Mon, Mar 9, 2020	2.46	2.67	2.10	2.11
3289	NASDAQ	ESEA	Fri, Mar 6, 2020	2.65	2.97	2.46	2.46
3288	NASDAQ	ESEA	Thu, Mar 5, 2020	2.61	2.93	2.61	2.71
3287	NASDAQ	ESEA	Wed, Mar 4, 2020	2.96	4.23	2.66	2.67
3286	NASDAQ	ESEA	Tue, Mar 3, 2020	2.79	2.83	2.61	2.81
3285	NASDAQ	ESEA	Mon, Mar 2, 2020	2.39	3.17	2.32	2.61
3284	NASDAQ	ESEA	Fri, Feb 28, 2020	2.50	2.50	2.26	2.41
3283	NASDAQ	ESEA	Thu, Feb 27, 2020	2.64	2.71	2.51	2.51
3282	NASDAQ	ESEA	Wed, Feb 26, 2020	2.85	2.98	2.76	2.76
3281	NASDAQ	ESEA	Tue, Feb 25, 2020	2.90	2.96	2.85	2.85
3280	NASDAQ	ESEA	Mon, Feb 24, 2020	3.04	3.09	2.76	3.04
3279	NASDAQ	ESEA	Fri, Feb 21, 2020	3.34	3.35	3.06	3.21
3278	NASDAQ	ESEA	Thu, Feb 20, 2020	3.14	3.42	3.08	3.34
3277	NASDAQ	ESEA	Wed, Feb 19, 2020	3.00	3.30	2.90	3.15
3276	NASDAQ	ESEA	Tue, Feb 18, 2020	3.46	3.46	3.05	3.39
3275	NASDAQ	ESEA	Fri, Feb 14, 2020	3.21	3.36	2.95	3.35
3274	NASDAQ	ESEA	Thu, Feb 13, 2020	3.22	3.53	3.09	3.25
3273	NASDAQ	ESEA	Wed, Feb 12, 2020	3.00	4.50	2.98	3.35
3272	NASDAQ	ESEA	Tue, Feb 11, 2020	2.99	3.03	2.93	2.98
3271	NASDAQ	ESEA	Mon, Feb 10, 2020	3.04	3.04	2.87	2.93
3270	NASDAQ	ESEA	Fri, Feb 7, 2020	2.94	3.01	2.86	2.98
3269	NASDAQ	ESEA	Thu, Feb 6, 2020	2.80	3.01	2.80	2.90
3268	NASDAQ	ESEA	Wed, Feb 5, 2020	2.87	3.20	2.85	2.88
3267	NASDAQ	ESEA	Tue, Feb 4, 2020	2.99	2.99	2.75	2.92
3266	NASDAQ	ESEA	Mon, Feb 3, 2020	3.01	3.10	2.85	2.85
3265	NASDAQ	ESEA	Fri, Jan 31, 2020	3.06	3.17	3.05	3.07
3264	NASDAQ	ESEA	Thu, Jan 30, 2020	3.06	3.38	3.05	3.06
3263	NASDAQ	ESEA	Wed, Jan 29, 2020	3.15	3.91	3.04	3.11
3262	NASDAQ	ESEA	Tue, Jan 28, 2020	3.29	3.29	3.04	3.10
3261	NASDAQ	ESEA	Mon, Jan 27, 2020	3.38	3.38	3.25	3.25
3260	NASDAQ	ESEA	Fri, Jan 24, 2020	3.62	3.62	3.03	3.39
3259	NASDAQ	ESEA	Thu, Jan 23, 2020	3.78	3.78	3.60	3.61
3258	NASDAQ	ESEA	Wed, Jan 22, 2020	3.73	3.97	3.64	3.77
3257	NASDAQ	ESEA	Tue, Jan 21, 2020	4.00	4.00	3.68	3.72
3256	NASDAQ	ESEA	Fri, Jan 17, 2020	3.94	4.04	3.86	4.04
3255	NASDAQ	ESEA	Thu, Jan 16, 2020	3.93	4.11	3.89	4.00
3254	NASDAQ	ESEA	Wed, Jan 15, 2020	4.05	4.22	4.03	4.06
3253	NASDAQ	ESEA	Tue, Jan 14, 2020	4.35	4.35	4.21	4.21
3252	NASDAQ	ESEA	Mon, Jan 13, 2020	4.45	4.62	4.26	4.30
3251	NASDAQ	ESEA	Fri, Jan 10, 2020	4.50	4.58	4.39	4.50
3250	NASDAQ	ESEA	Thu, Jan 9, 2020	4.41	4.46	4.35	4.41
3249	NASDAQ	ESEA	Wed, Jan 8, 2020	4.56	4.56	4.33	4.48
3248	NASDAQ	ESEA	Tue, Jan 7, 2020	4.42	4.56	4.35	4.56
3247	NASDAQ	ESEA	Mon, Jan 6, 2020	4.30	4.40	4.23	4.40
3246	NASDAQ	ESEA	Fri, Jan 3, 2020	4.14	4.30	4.12	4.30
3245	NASDAQ	ESEA	Thu, Jan 2, 2020	4.00	4.29	3.97	4.29
3244	NASDAQ	ESEA	Tue, Dec 31, 2019	3.68	4.07	3.67	4.07
3243	NASDAQ	ESEA	Mon, Dec 30, 2019	3.84	3.84	3.62	3.68
3242	NASDAQ	ESEA	Fri, Dec 27, 2019	3.97	4.13	3.77	3.79
3241	NASDAQ	ESEA	Thu, Dec 26, 2019	3.60	3.76	3.60	3.72
3240	NASDAQ	ESEA	Tue, Dec 24, 2019	3.87	3.92	3.60	3.74
3239	NASDAQ	ESEA	Mon, Dec 23, 2019	4.30	4.34	3.53	3.58
3238	NASDAQ	ESEA	Fri, Dec 20, 2019	4.31	4.38	3.99	3.99
3237	NASDAQ	ESEA	Thu, Dec 19, 2019	4.17	4.48	3.66	4.22
3236	NASDAQ	ESEA	Wed, Dec 18, 2019	3.36	3.84	3.29	3.84
3235	NASDAQ	ESEA	Tue, Dec 17, 2019	3.39	3.48	2.96	3.44
3234	NASDAQ	ESEA	Mon, Dec 16, 2019	3.16	3.20	3.02	3.08
3233	NASDAQ	ESEA	Fri, Dec 13, 2019	3.44	3.44	3.12	3.16
3232	NASDAQ	ESEA	Thu, Dec 12, 2019	3.40	3.46	2.90	3.46
3231	NASDAQ	ESEA	Wed, Dec 11, 2019	3.36	3.44	3.20	3.44
3230	NASDAQ	ESEA	Tue, Dec 10, 2019	3.84	3.84	2.64	3.20
3229	NASDAQ	ESEA	Mon, Dec 9, 2019	4.00	4.16	3.72	4.00
3228	NASDAQ	ESEA	Fri, Dec 6, 2019	3.68	4.24	3.42	4.24
3227	NASDAQ	ESEA	Thu, Dec 5, 2019	3.43	3.76	3.40	3.76
3226	NASDAQ	ESEA	Wed, Dec 4, 2019	3.59	3.63	3.44	3.49
3225	NASDAQ	ESEA	Tue, Dec 3, 2019	3.60	3.72	3.52	3.56
3224	NASDAQ	ESEA	Mon, Dec 2, 2019	3.76	3.78	3.52	3.68
3223	NASDAQ	ESEA	Fri, Nov 29, 2019	3.79	3.87	3.61	3.77
3222	NASDAQ	ESEA	Wed, Nov 27, 2019	3.78	3.92	3.72	3.87
3221	NASDAQ	ESEA	Tue, Nov 26, 2019	3.88	3.90	3.65	3.68
3220	NASDAQ	ESEA	Mon, Nov 25, 2019	3.92	3.92	3.60	3.86
3219	NASDAQ	ESEA	Fri, Nov 22, 2019	3.86	3.92	3.76	3.79
3218	NASDAQ	ESEA	Thu, Nov 21, 2019	3.92	3.92	3.64	3.68
3217	NASDAQ	ESEA	Wed, Nov 20, 2019	3.86	3.86	3.63	3.83
3216	NASDAQ	ESEA	Tue, Nov 19, 2019	4.32	4.32	3.60	3.78
3215	NASDAQ	ESEA	Mon, Nov 18, 2019	4.00	4.00	3.60	3.68
3214	NASDAQ	ESEA	Fri, Nov 15, 2019	3.76	3.96	3.55	3.76
3213	NASDAQ	ESEA	Thu, Nov 14, 2019	3.76	3.76	3.44	3.68
3212	NASDAQ	ESEA	Wed, Nov 13, 2019	3.75	3.78	3.37	3.44
3211	NASDAQ	ESEA	Tue, Nov 12, 2019	4.16	4.22	3.53	3.60
3210	NASDAQ	ESEA	Mon, Nov 11, 2019	4.17	4.36	4.08	4.16
3209	NASDAQ	ESEA	Fri, Nov 8, 2019	4.36	4.36	4.16	4.21
3208	NASDAQ	ESEA	Thu, Nov 7, 2019	4.64	4.64	4.02	4.28
3207	NASDAQ	ESEA	Wed, Nov 6, 2019	5.28	5.39	4.40	4.72
3206	NASDAQ	ESEA	Tue, Nov 5, 2019	5.60	5.82	5.33	5.38
3205	NASDAQ	ESEA	Mon, Nov 4, 2019	5.49	6.00	5.44	5.84
3204	NASDAQ	ESEA	Fri, Nov 1, 2019	5.62	5.75	5.36	5.61
3203	NASDAQ	ESEA	Thu, Oct 31, 2019	5.74	5.74	5.40	5.61
3202	NASDAQ	ESEA	Wed, Oct 30, 2019	5.68	5.90	5.50	5.79
3201	NASDAQ	ESEA	Tue, Oct 29, 2019	5.68	6.04	5.44	5.80
3200	NASDAQ	ESEA	Mon, Oct 28, 2019	5.60	5.84	5.33	5.60
3199	NASDAQ	ESEA	Fri, Oct 25, 2019	5.51	5.80	5.28	5.71
3198	NASDAQ	ESEA	Thu, Oct 24, 2019	5.84	5.84	5.48	5.52
3197	NASDAQ	ESEA	Wed, Oct 23, 2019	5.24	5.76	5.24	5.56
3196	NASDAQ	ESEA	Tue, Oct 22, 2019	5.60	5.60	4.97	5.34
3195	NASDAQ	ESEA	Mon, Oct 21, 2019	5.76	6.15	5.70	5.84
3194	NASDAQ	ESEA	Fri, Oct 18, 2019	6.00	6.16	5.84	5.99
3193	NASDAQ	ESEA	Thu, Oct 17, 2019	6.24	6.24	5.34	6.00
3192	NASDAQ	ESEA	Wed, Oct 16, 2019	6.40	6.40	5.88	6.01
3191	NASDAQ	ESEA	Tue, Oct 15, 2019	6.04	6.24	5.86	6.20
3190	NASDAQ	ESEA	Mon, Oct 14, 2019	6.16	6.23	5.63	6.00
3189	NASDAQ	ESEA	Fri, Oct 11, 2019	6.24	6.24	5.88	5.93
3188	NASDAQ	ESEA	Thu, Oct 10, 2019	6.16	6.16	5.68	5.96
3187	NASDAQ	ESEA	Wed, Oct 9, 2019	5.99	6.24	5.92	6.08
3186	NASDAQ	ESEA	Tue, Oct 8, 2019	5.84	6.00	5.60	5.89
3185	NASDAQ	ESEA	Mon, Oct 7, 2019	6.24	6.25	5.76	5.92
3184	NASDAQ	ESEA	Fri, Oct 4, 2019	6.24	6.56	6.00	6.08
3183	NASDAQ	ESEA	Thu, Oct 3, 2019	6.24	6.24	5.88	6.00
3182	NASDAQ	ESEA	Wed, Oct 2, 2019	6.24	6.32	5.96	5.97
3181	NASDAQ	ESEA	Tue, Oct 1, 2019	5.68	6.32	5.68	5.96
3180	NASDAQ	ESEA	Mon, Sep 30, 2019	5.68	6.24	5.26	5.68
3179	NASDAQ	ESEA	Fri, Sep 27, 2019	5.32	6.00	5.18	6.00
3178	NASDAQ	ESEA	Thu, Sep 26, 2019	5.12	5.32	4.98	5.32
3177	NASDAQ	ESEA	Wed, Sep 25, 2019	5.12	5.28	4.97	5.28
3176	NASDAQ	ESEA	Tue, Sep 24, 2019	4.96	5.44	4.88	5.44
3175	NASDAQ	ESEA	Mon, Sep 23, 2019	5.04	5.12	4.91	4.92
3174	NASDAQ	ESEA	Fri, Sep 20, 2019	4.99	5.36	4.88	5.36
3173	NASDAQ	ESEA	Thu, Sep 19, 2019	4.96	5.12	4.88	5.04
3172	NASDAQ	ESEA	Wed, Sep 18, 2019	4.88	5.04	4.80	4.90
3171	NASDAQ	ESEA	Tue, Sep 17, 2019	5.12	5.12	4.96	4.96
3170	NASDAQ	ESEA	Mon, Sep 16, 2019	5.28	5.28	4.96	5.04
3169	NASDAQ	ESEA	Fri, Sep 13, 2019	4.96	5.28	4.96	5.04
3168	NASDAQ	ESEA	Thu, Sep 12, 2019	5.36	5.36	4.96	5.12
3167	NASDAQ	ESEA	Wed, Sep 11, 2019	5.31	5.36	5.05	5.36
3166	NASDAQ	ESEA	Tue, Sep 10, 2019	5.52	5.52	4.96	5.05
3165	NASDAQ	ESEA	Mon, Sep 9, 2019	5.38	5.38	4.80	4.91
3164	NASDAQ	ESEA	Fri, Sep 6, 2019	5.51	5.51	5.04	5.08
3163	NASDAQ	ESEA	Thu, Sep 5, 2019	5.10	5.51	5.04	5.28
3162	NASDAQ	ESEA	Wed, Sep 4, 2019	5.04	5.44	5.04	5.20
3161	NASDAQ	ESEA	Tue, Sep 3, 2019	5.28	5.52	5.12	5.52
3160	NASDAQ	ESEA	Fri, Aug 30, 2019	5.23	5.52	5.04	5.48
3159	NASDAQ	ESEA	Thu, Aug 29, 2019	5.44	5.44	5.23	5.27
3158	NASDAQ	ESEA	Wed, Aug 28, 2019	5.28	5.44	5.20	5.44
3157	NASDAQ	ESEA	Tue, Aug 27, 2019	5.04	5.36	4.88	5.36
3156	NASDAQ	ESEA	Mon, Aug 26, 2019	5.19	5.21	4.59	4.80
3155	NASDAQ	ESEA	Fri, Aug 23, 2019	5.40	5.44	5.04	5.04
3154	NASDAQ	ESEA	Thu, Aug 22, 2019	5.04	5.38	5.04	5.08
3153	NASDAQ	ESEA	Wed, Aug 21, 2019	4.79	5.29	4.79	5.20
3152	NASDAQ	ESEA	Tue, Aug 20, 2019	4.63	5.04	4.52	4.78
3151	NASDAQ	ESEA	Mon, Aug 19, 2019	4.48	5.20	4.48	4.63
3150	NASDAQ	ESEA	Fri, Aug 16, 2019	4.31	4.37	4.24	4.24
3149	NASDAQ	ESEA	Thu, Aug 15, 2019	4.18	4.36	4.18	4.36
3148	NASDAQ	ESEA	Wed, Aug 14, 2019	4.32	4.68	4.14	4.32
3147	NASDAQ	ESEA	Tue, Aug 13, 2019	4.35	4.40	4.08	4.09
3146	NASDAQ	ESEA	Mon, Aug 12, 2019	4.40	4.40	4.18	4.32
3145	NASDAQ	ESEA	Fri, Aug 9, 2019	4.32	4.40	4.24	4.40
3144	NASDAQ	ESEA	Thu, Aug 8, 2019	4.56	4.56	4.24	4.37
3143	NASDAQ	ESEA	Wed, Aug 7, 2019	4.26	4.68	4.26	4.56
3142	NASDAQ	ESEA	Tue, Aug 6, 2019	4.40	4.40	4.25	4.25
3141	NASDAQ	ESEA	Mon, Aug 5, 2019	4.68	4.68	4.40	4.40
3140	NASDAQ	ESEA	Fri, Aug 2, 2019	4.64	4.98	4.64	4.96
3139	NASDAQ	ESEA	Thu, Aug 1, 2019	4.72	4.80	4.64	4.72
3138	NASDAQ	ESEA	Wed, Jul 31, 2019	4.82	4.82	4.68	4.72
3137	NASDAQ	ESEA	Tue, Jul 30, 2019	4.96	4.96	4.64	4.64
3136	NASDAQ	ESEA	Mon, Jul 29, 2019	5.04	5.07	4.80	4.96
3135	NASDAQ	ESEA	Fri, Jul 26, 2019	5.09	5.09	5.04	5.04
3134	NASDAQ	ESEA	Thu, Jul 25, 2019	5.34	5.40	5.04	5.09
3133	NASDAQ	ESEA	Wed, Jul 24, 2019	5.34	5.44	5.09	5.36
3132	NASDAQ	ESEA	Tue, Jul 23, 2019	5.25	5.48	5.20	5.36
3131	NASDAQ	ESEA	Mon, Jul 22, 2019	5.07	5.43	5.04	5.33
3130	NASDAQ	ESEA	Fri, Jul 19, 2019	5.04	5.04	4.96	5.04
3129	NASDAQ	ESEA	Thu, Jul 18, 2019	5.12	5.17	5.04	5.14
3128	NASDAQ	ESEA	Wed, Jul 17, 2019	5.04	5.36	4.96	5.20
3127	NASDAQ	ESEA	Tue, Jul 16, 2019	5.09	5.28	5.09	5.20
3126	NASDAQ	ESEA	Mon, Jul 15, 2019	5.20	5.33	4.96	5.04
3125	NASDAQ	ESEA	Fri, Jul 12, 2019	5.20	5.39	5.04	5.20
3124	NASDAQ	ESEA	Thu, Jul 11, 2019	4.88	5.05	4.88	4.98
3123	NASDAQ	ESEA	Wed, Jul 10, 2019	5.60	5.60	4.88	4.88
3122	NASDAQ	ESEA	Tue, Jul 9, 2019	4.90	5.60	4.83	5.40
3121	NASDAQ	ESEA	Mon, Jul 8, 2019	5.12	5.12	4.72	5.04
3120	NASDAQ	ESEA	Fri, Jul 5, 2019	4.72	5.11	4.72	5.09
3119	NASDAQ	ESEA	Wed, Jul 3, 2019	4.96	4.96	4.91	4.91
3118	NASDAQ	ESEA	Tue, Jul 2, 2019	4.91	5.13	4.91	5.12
3117	NASDAQ	ESEA	Mon, Jul 1, 2019	4.82	5.19	4.82	5.18
3116	NASDAQ	ESEA	Fri, Jun 28, 2019	4.79	4.95	4.75	4.93
3115	NASDAQ	ESEA	Thu, Jun 27, 2019	4.54	4.95	4.54	4.72
3114	NASDAQ	ESEA	Wed, Jun 26, 2019	4.67	4.88	4.40	4.62
3113	NASDAQ	ESEA	Tue, Jun 25, 2019	4.49	4.71	4.49	4.68
3112	NASDAQ	ESEA	Mon, Jun 24, 2019	4.72	4.80	4.40	4.56
3111	NASDAQ	ESEA	Fri, Jun 21, 2019	4.83	4.83	4.64	4.72
3110	NASDAQ	ESEA	Thu, Jun 20, 2019	4.64	4.88	4.64	4.64
3109	NASDAQ	ESEA	Wed, Jun 19, 2019	4.45	4.64	4.40	4.63
3108	NASDAQ	ESEA	Tue, Jun 18, 2019	4.73	4.80	4.32	4.56
3107	NASDAQ	ESEA	Mon, Jun 17, 2019	4.91	4.91	4.73	4.80
3106	NASDAQ	ESEA	Fri, Jun 14, 2019	5.00	5.00	4.73	4.75
3105	NASDAQ	ESEA	Thu, Jun 13, 2019	4.88	5.12	4.72	4.73
3104	NASDAQ	ESEA	Wed, Jun 12, 2019	5.05	5.05	4.80	5.04
3103	NASDAQ	ESEA	Tue, Jun 11, 2019	5.46	5.52	5.04	5.26
3102	NASDAQ	ESEA	Mon, Jun 10, 2019	4.88	5.20	4.80	5.20
3101	NASDAQ	ESEA	Fri, Jun 7, 2019	5.03	5.04	4.84	5.04
3100	NASDAQ	ESEA	Thu, Jun 6, 2019	5.06	5.09	4.80	4.88
3099	NASDAQ	ESEA	Wed, Jun 5, 2019	5.20	5.20	4.80	5.09
3098	NASDAQ	ESEA	Tue, Jun 4, 2019	5.33	5.68	4.84	5.04
3097	NASDAQ	ESEA	Mon, Jun 3, 2019	4.66	5.39	4.66	5.27
3096	NASDAQ	ESEA	Fri, May 31, 2019	4.96	4.96	4.41	4.80
3095	NASDAQ	ESEA	Thu, May 30, 2019	4.97	5.26	4.96	4.96
3094	NASDAQ	ESEA	Wed, May 29, 2019	5.38	5.50	4.89	5.12
3093	NASDAQ	ESEA	Tue, May 28, 2019	5.42	5.68	5.38	5.60
3092	NASDAQ	ESEA	Fri, May 24, 2019	5.54	5.68	5.36	5.47
3091	NASDAQ	ESEA	Thu, May 23, 2019	5.52	5.68	5.36	5.37
3090	NASDAQ	ESEA	Wed, May 22, 2019	5.51	5.55	5.40	5.52
3089	NASDAQ	ESEA	Tue, May 21, 2019	5.38	5.51	5.36	5.51
3088	NASDAQ	ESEA	Mon, May 20, 2019	5.67	5.67	5.36	5.44
3087	NASDAQ	ESEA	Fri, May 17, 2019	5.67	5.67	5.37	5.52
3086	NASDAQ	ESEA	Thu, May 16, 2019	5.60	5.92	5.44	5.76
3085	NASDAQ	ESEA	Wed, May 15, 2019	5.44	5.60	5.44	5.45
3084	NASDAQ	ESEA	Tue, May 14, 2019	5.28	5.60	5.28	5.60
3083	NASDAQ	ESEA	Mon, May 13, 2019	5.63	5.63	5.20	5.28
3082	NASDAQ	ESEA	Fri, May 10, 2019	5.92	5.92	5.44	5.52
3081	NASDAQ	ESEA	Thu, May 9, 2019	5.76	5.76	5.61	5.68
3080	NASDAQ	ESEA	Wed, May 8, 2019	5.61	5.87	5.61	5.76
3079	NASDAQ	ESEA	Tue, May 7, 2019	5.68	5.96	5.68	5.68
3078	NASDAQ	ESEA	Mon, May 6, 2019	5.81	5.92	5.68	5.84
3077	NASDAQ	ESEA	Fri, May 3, 2019	5.88	6.00	5.72	5.92
3076	NASDAQ	ESEA	Thu, May 2, 2019	5.83	5.97	5.71	5.88
3075	NASDAQ	ESEA	Wed, May 1, 2019	6.01	6.16	5.83	6.00
3074	NASDAQ	ESEA	Tue, Apr 30, 2019	5.92	6.24	5.76	6.00
3073	NASDAQ	ESEA	Mon, Apr 29, 2019	5.65	6.00	5.60	5.84
3072	NASDAQ	ESEA	Fri, Apr 26, 2019	5.71	5.79	5.60	5.76
3071	NASDAQ	ESEA	Thu, Apr 25, 2019	5.78	5.89	5.61	5.89
3070	NASDAQ	ESEA	Wed, Apr 24, 2019	5.88	5.88	5.77	5.77
3069	NASDAQ	ESEA	Tue, Apr 23, 2019	5.70	5.99	5.70	5.84
3068	NASDAQ	ESEA	Mon, Apr 22, 2019	5.84	5.86	5.68	5.84
3067	NASDAQ	ESEA	Thu, Apr 18, 2019	5.60	5.84	5.56	5.80
3066	NASDAQ	ESEA	Wed, Apr 17, 2019	5.62	5.76	5.50	5.56
3065	NASDAQ	ESEA	Tue, Apr 16, 2019	5.80	5.99	5.60	5.71
3064	NASDAQ	ESEA	Mon, Apr 15, 2019	5.87	6.03	5.60	5.82
3063	NASDAQ	ESEA	Fri, Apr 12, 2019	5.86	6.06	5.76	5.92
3062	NASDAQ	ESEA	Thu, Apr 11, 2019	5.92	6.00	5.84	5.88
3061	NASDAQ	ESEA	Wed, Apr 10, 2019	6.00	6.08	5.92	5.96
3060	NASDAQ	ESEA	Tue, Apr 9, 2019	5.72	6.24	5.71	5.92
3059	NASDAQ	ESEA	Mon, Apr 8, 2019	5.76	5.92	5.61	5.84
3058	NASDAQ	ESEA	Fri, Apr 5, 2019	5.84	5.86	5.68	5.76
3057	NASDAQ	ESEA	Thu, Apr 4, 2019	5.63	5.84	5.60	5.68
3056	NASDAQ	ESEA	Wed, Apr 3, 2019	5.60	5.84	5.52	5.60
3055	NASDAQ	ESEA	Tue, Apr 2, 2019	5.64	5.84	5.60	5.68
3054	NASDAQ	ESEA	Mon, Apr 1, 2019	5.68	5.92	5.68	5.81
3053	NASDAQ	ESEA	Fri, Mar 29, 2019	5.76	6.00	5.60	5.60
3052	NASDAQ	ESEA	Thu, Mar 28, 2019	6.00	6.00	5.60	5.68
3051	NASDAQ	ESEA	Wed, Mar 27, 2019	5.72	6.56	5.52	5.84
3050	NASDAQ	ESEA	Tue, Mar 26, 2019	5.39	5.92	5.36	5.40
3049	NASDAQ	ESEA	Mon, Mar 25, 2019	5.60	5.72	5.36	5.40
3048	NASDAQ	ESEA	Fri, Mar 22, 2019	5.86	6.00	5.36	5.44
3047	NASDAQ	ESEA	Thu, Mar 21, 2019	5.05	5.98	5.05	5.51
3046	NASDAQ	ESEA	Wed, Mar 20, 2019	5.21	5.28	5.05	5.26
3045	NASDAQ	ESEA	Tue, Mar 19, 2019	5.50	5.50	5.20	5.23
3044	NASDAQ	ESEA	Mon, Mar 18, 2019	5.28	5.54	5.20	5.29
3043	NASDAQ	ESEA	Fri, Mar 15, 2019	5.20	5.81	5.20	5.32
3042	NASDAQ	ESEA	Thu, Mar 14, 2019	5.44	5.44	5.20	5.31
3041	NASDAQ	ESEA	Wed, Mar 13, 2019	5.36	5.76	5.36	5.44
3040	NASDAQ	ESEA	Tue, Mar 12, 2019	6.00	6.44	5.20	5.59
3039	NASDAQ	ESEA	Mon, Mar 11, 2019	6.32	6.72	5.76	5.92
3038	NASDAQ	ESEA	Fri, Mar 8, 2019	5.76	6.56	5.26	5.44
3037	NASDAQ	ESEA	Thu, Mar 7, 2019	4.88	7.84	4.82	6.22
3036	NASDAQ	ESEA	Wed, Mar 6, 2019	4.92	4.98	4.88	4.88
3035	NASDAQ	ESEA	Tue, Mar 5, 2019	4.88	5.11	4.64	5.11
3034	NASDAQ	ESEA	Mon, Mar 4, 2019	4.96	5.06	4.80	4.88
3033	NASDAQ	ESEA	Fri, Mar 1, 2019	4.66	5.08	4.66	5.00
3032	NASDAQ	ESEA	Thu, Feb 28, 2019	4.88	5.15	4.64	5.04
3031	NASDAQ	ESEA	Wed, Feb 27, 2019	4.86	5.15	4.80	4.96
3030	NASDAQ	ESEA	Tue, Feb 26, 2019	4.64	4.95	4.64	4.84
3029	NASDAQ	ESEA	Mon, Feb 25, 2019	4.80	4.96	4.60	4.96
3028	NASDAQ	ESEA	Fri, Feb 22, 2019	4.89	4.96	4.40	4.84
3027	NASDAQ	ESEA	Thu, Feb 21, 2019	5.04	5.22	4.96	4.99
3026	NASDAQ	ESEA	Wed, Feb 20, 2019	5.12	5.44	4.88	5.06
3025	NASDAQ	ESEA	Tue, Feb 19, 2019	5.81	5.81	5.36	5.60
3024	NASDAQ	ESEA	Fri, Feb 15, 2019	5.12	5.81	5.12	5.60
3023	NASDAQ	ESEA	Thu, Feb 14, 2019	5.12	5.44	5.04	5.28
3022	NASDAQ	ESEA	Wed, Feb 13, 2019	5.13	5.28	5.12	5.28
3021	NASDAQ	ESEA	Tue, Feb 12, 2019	5.20	5.27	5.04	5.20
3020	NASDAQ	ESEA	Mon, Feb 11, 2019	5.28	5.28	4.96	5.17
3019	NASDAQ	ESEA	Fri, Feb 8, 2019	5.04	5.25	5.04	5.06
3018	NASDAQ	ESEA	Thu, Feb 7, 2019	5.04	5.26	4.96	5.00
3017	NASDAQ	ESEA	Wed, Feb 6, 2019	5.62	5.71	4.96	5.28
3016	NASDAQ	ESEA	Tue, Feb 5, 2019	5.71	5.78	5.62	5.62
3015	NASDAQ	ESEA	Mon, Feb 4, 2019	5.68	5.81	5.68	5.69
3014	NASDAQ	ESEA	Fri, Feb 1, 2019	5.72	5.99	5.68	5.81
3013	NASDAQ	ESEA	Thu, Jan 31, 2019	6.08	6.15	5.71	6.00
3012	NASDAQ	ESEA	Wed, Jan 30, 2019	6.24	6.24	5.92	6.16
3011	NASDAQ	ESEA	Tue, Jan 29, 2019	6.08	6.15	5.85	5.97
3010	NASDAQ	ESEA	Mon, Jan 28, 2019	6.40	6.40	6.00	6.06
3009	NASDAQ	ESEA	Fri, Jan 25, 2019	6.01	6.67	6.00	6.25
3008	NASDAQ	ESEA	Thu, Jan 24, 2019	6.01	6.24	6.01	6.01
3007	NASDAQ	ESEA	Wed, Jan 23, 2019	6.26	6.37	6.02	6.08
3006	NASDAQ	ESEA	Tue, Jan 22, 2019	6.24	6.33	6.18	6.24
3005	NASDAQ	ESEA	Fri, Jan 18, 2019	6.70	6.71	6.22	6.68
3004	NASDAQ	ESEA	Thu, Jan 17, 2019	6.32	6.74	6.00	6.70
3003	NASDAQ	ESEA	Wed, Jan 16, 2019	5.85	6.24	5.85	6.18
3002	NASDAQ	ESEA	Tue, Jan 15, 2019	6.07	6.30	5.85	6.07
3001	NASDAQ	ESEA	Mon, Jan 14, 2019	6.61	6.61	6.00	6.24
3000	NASDAQ	ESEA	Fri, Jan 11, 2019	6.48	6.78	6.16	6.78
2999	NASDAQ	ESEA	Thu, Jan 10, 2019	6.41	7.06	6.32	6.64
2998	NASDAQ	ESEA	Wed, Jan 9, 2019	6.38	6.88	5.84	6.24
2997	NASDAQ	ESEA	Tue, Jan 8, 2019	7.04	7.36	5.76	6.48
2996	NASDAQ	ESEA	Mon, Jan 7, 2019	5.74	6.64	5.74	6.40
2995	NASDAQ	ESEA	Fri, Jan 4, 2019	5.20	5.84	5.20	5.74
2994	NASDAQ	ESEA	Thu, Jan 3, 2019	5.10	5.60	5.04	5.22
2993	NASDAQ	ESEA	Wed, Jan 2, 2019	5.28	5.60	5.02	5.28
2992	NASDAQ	ESEA	Mon, Dec 31, 2018	5.14	5.60	4.88	5.60
2991	NASDAQ	ESEA	Fri, Dec 28, 2018	5.20	5.54	5.04	5.24
2990	NASDAQ	ESEA	Thu, Dec 27, 2018	4.90	5.20	4.73	5.04
2989	NASDAQ	ESEA	Wed, Dec 26, 2018	4.72	5.83	4.56	4.94
2988	NASDAQ	ESEA	Mon, Dec 24, 2018	4.82	4.86	4.24	4.71
2987	NASDAQ	ESEA	Fri, Dec 21, 2018	4.96	5.42	4.32	4.76
2986	NASDAQ	ESEA	Thu, Dec 20, 2018	5.68	5.68	4.81	5.04
2985	NASDAQ	ESEA	Wed, Dec 19, 2018	5.60	5.92	5.28	5.52
2984	NASDAQ	ESEA	Tue, Dec 18, 2018	5.76	5.88	5.60	5.60
2983	NASDAQ	ESEA	Mon, Dec 17, 2018	6.08	6.48	5.69	5.76
2982	NASDAQ	ESEA	Fri, Dec 14, 2018	6.77	6.77	6.00	6.08
2981	NASDAQ	ESEA	Thu, Dec 13, 2018	6.96	7.00	6.32	6.72
2980	NASDAQ	ESEA	Wed, Dec 12, 2018	6.92	6.92	6.56	6.80
2979	NASDAQ	ESEA	Tue, Dec 11, 2018	6.88	7.26	6.49	6.86
2978	NASDAQ	ESEA	Mon, Dec 10, 2018	7.12	7.20	6.65	6.65
2977	NASDAQ	ESEA	Fri, Dec 7, 2018	6.88	7.43	6.84	7.36
2976	NASDAQ	ESEA	Thu, Dec 6, 2018	7.04	7.08	6.80	6.99
2975	NASDAQ	ESEA	Tue, Dec 4, 2018	6.80	7.20	6.64	7.08
2974	NASDAQ	ESEA	Mon, Dec 3, 2018	7.76	8.24	6.60	6.81
2973	NASDAQ	ESEA	Fri, Nov 30, 2018	7.60	7.99	7.60	7.72
2972	NASDAQ	ESEA	Thu, Nov 29, 2018	8.24	8.30	7.84	7.99
2971	NASDAQ	ESEA	Wed, Nov 28, 2018	8.24	8.24	7.84	8.08
2970	NASDAQ	ESEA	Tue, Nov 27, 2018	8.16	8.48	7.76	8.16
2969	NASDAQ	ESEA	Mon, Nov 26, 2018	8.32	8.40	7.56	8.32
2968	NASDAQ	ESEA	Fri, Nov 23, 2018	8.48	8.56	8.00	8.16
2967	NASDAQ	ESEA	Wed, Nov 21, 2018	8.96	9.11	8.16	8.56
2966	NASDAQ	ESEA	Tue, Nov 20, 2018	9.04	9.44	8.00	9.04
2965	NASDAQ	ESEA	Mon, Nov 19, 2018	9.44	9.76	9.12	9.44
2964	NASDAQ	ESEA	Fri, Nov 16, 2018	9.44	11.60	9.12	9.84
2963	NASDAQ	ESEA	Thu, Nov 15, 2018	14.24	14.40	12.00	13.20
2962	NASDAQ	ESEA	Wed, Nov 14, 2018	13.44	16.64	13.44	14.16
2961	NASDAQ	ESEA	Tue, Nov 13, 2018	12.80	14.40	12.48	14.16
2960	NASDAQ	ESEA	Mon, Nov 12, 2018	13.12	13.20	12.16	12.40
2959	NASDAQ	ESEA	Fri, Nov 9, 2018	11.52	13.36	11.20	13.12
2958	NASDAQ	ESEA	Thu, Nov 8, 2018	12.00	12.48	11.20	11.92
2957	NASDAQ	ESEA	Wed, Nov 7, 2018	12.64	12.96	12.00	12.72
2956	NASDAQ	ESEA	Tue, Nov 6, 2018	12.40	13.18	12.24	12.72
2955	NASDAQ	ESEA	Mon, Nov 5, 2018	14.40	14.64	12.48	12.80
2954	NASDAQ	ESEA	Fri, Nov 2, 2018	15.20	16.00	14.16	14.48
2953	NASDAQ	ESEA	Thu, Nov 1, 2018	15.12	16.72	14.40	15.44
2952	NASDAQ	ESEA	Wed, Oct 31, 2018	13.92	14.88	12.96	14.80
2951	NASDAQ	ESEA	Tue, Oct 30, 2018	15.36	16.25	13.92	13.92
2950	NASDAQ	ESEA	Mon, Oct 29, 2018	15.84	17.76	14.80	17.04
2949	NASDAQ	ESEA	Fri, Oct 26, 2018	15.04	16.40	13.64	14.96
2948	NASDAQ	ESEA	Thu, Oct 25, 2018	15.76	16.40	14.56	15.20
2947	NASDAQ	ESEA	Wed, Oct 24, 2018	17.44	20.72	15.12	16.16
2946	NASDAQ	ESEA	Tue, Oct 23, 2018	15.68	16.80	13.20	15.44
2945	NASDAQ	ESEA	Mon, Oct 22, 2018	14.24	30.96	13.20	19.20
2944	NASDAQ	ESEA	Fri, Oct 19, 2018	11.20	11.54	10.47	10.56
2943	NASDAQ	ESEA	Thu, Oct 18, 2018	10.48	11.60	10.18	11.36
2942	NASDAQ	ESEA	Wed, Oct 17, 2018	10.08	10.87	9.60	10.08
2941	NASDAQ	ESEA	Tue, Oct 16, 2018	10.88	11.20	10.00	10.16
2940	NASDAQ	ESEA	Mon, Oct 15, 2018	9.28	12.72	9.28	11.36
2939	NASDAQ	ESEA	Fri, Oct 12, 2018	9.92	10.24	9.12	9.12
2938	NASDAQ	ESEA	Thu, Oct 11, 2018	9.92	10.00	9.12	10.00
2937	NASDAQ	ESEA	Wed, Oct 10, 2018	10.16	10.16	8.64	9.44
2936	NASDAQ	ESEA	Tue, Oct 9, 2018	9.36	10.40	9.36	9.96
2935	NASDAQ	ESEA	Mon, Oct 8, 2018	9.12	9.76	9.12	9.28
2934	NASDAQ	ESEA	Fri, Oct 5, 2018	9.60	9.79	9.28	9.44
2933	NASDAQ	ESEA	Thu, Oct 4, 2018	9.36	10.16	9.36	9.60
2932	NASDAQ	ESEA	Wed, Oct 3, 2018	10.24	10.24	9.44	9.60
2931	NASDAQ	ESEA	Tue, Oct 2, 2018	10.26	10.72	10.24	10.32
2930	NASDAQ	ESEA	Mon, Oct 1, 2018	10.24	11.12	10.24	10.56
2929	NASDAQ	ESEA	Fri, Sep 28, 2018	10.43	10.64	10.16	10.16
2928	NASDAQ	ESEA	Thu, Sep 27, 2018	10.72	10.72	10.24	10.32
2927	NASDAQ	ESEA	Wed, Sep 26, 2018	11.04	11.94	10.16	10.82
2926	NASDAQ	ESEA	Tue, Sep 25, 2018	10.66	13.84	10.21	11.04
2925	NASDAQ	ESEA	Mon, Sep 24, 2018	11.12	11.52	10.00	10.64
2924	NASDAQ	ESEA	Fri, Sep 21, 2018	12.00	12.00	10.64	11.60
2923	NASDAQ	ESEA	Thu, Sep 20, 2018	12.12	12.24	9.84	11.92
2922	NASDAQ	ESEA	Wed, Sep 19, 2018	12.18	12.24	11.92	12.24
2921	NASDAQ	ESEA	Tue, Sep 18, 2018	12.00	12.20	11.92	12.00
2920	NASDAQ	ESEA	Mon, Sep 17, 2018	11.76	12.08	11.76	12.08
2919	NASDAQ	ESEA	Fri, Sep 14, 2018	12.31	12.48	11.84	12.00
2918	NASDAQ	ESEA	Thu, Sep 13, 2018	12.32	12.48	11.84	12.48
2917	NASDAQ	ESEA	Wed, Sep 12, 2018	12.56	12.59	11.92	12.40
2916	NASDAQ	ESEA	Tue, Sep 11, 2018	12.08	12.80	11.88	12.80
2915	NASDAQ	ESEA	Mon, Sep 10, 2018	12.21	12.21	12.09	12.16
2914	NASDAQ	ESEA	Fri, Sep 7, 2018	12.48	12.64	12.08	12.08
2913	NASDAQ	ESEA	Thu, Sep 6, 2018	12.80	12.88	12.40	12.56
2912	NASDAQ	ESEA	Wed, Sep 5, 2018	13.12	13.12	12.68	12.80
2911	NASDAQ	ESEA	Tue, Sep 4, 2018	12.64	13.04	12.08	13.04
2910	NASDAQ	ESEA	Fri, Aug 31, 2018	12.76	13.09	12.40	13.09
2909	NASDAQ	ESEA	Thu, Aug 30, 2018	13.04	13.12	12.64	12.88
2908	NASDAQ	ESEA	Wed, Aug 29, 2018	12.25	12.80	12.23	12.80
2907	NASDAQ	ESEA	Tue, Aug 28, 2018	12.56	12.72	12.00	12.64
2906	NASDAQ	ESEA	Mon, Aug 27, 2018	12.48	12.48	12.00	12.08
2905	NASDAQ	ESEA	Fri, Aug 24, 2018	12.56	12.59	11.36	12.56
2904	NASDAQ	ESEA	Thu, Aug 23, 2018	12.72	12.72	11.68	12.64
2903	NASDAQ	ESEA	Wed, Aug 22, 2018	12.30	12.80	12.06	12.80
2902	NASDAQ	ESEA	Tue, Aug 21, 2018	12.72	12.72	11.36	12.40
2901	NASDAQ	ESEA	Mon, Aug 20, 2018	12.94	13.15	12.46	12.72
2900	NASDAQ	ESEA	Fri, Aug 17, 2018	13.20	13.44	12.45	13.20
2899	NASDAQ	ESEA	Thu, Aug 16, 2018	12.40	13.12	12.32	13.12
2898	NASDAQ	ESEA	Wed, Aug 15, 2018	12.56	13.36	12.32	12.32
2897	NASDAQ	ESEA	Tue, Aug 14, 2018	12.56	13.12	12.46	12.54
2896	NASDAQ	ESEA	Mon, Aug 13, 2018	13.44	13.44	12.24	12.56
2895	NASDAQ	ESEA	Fri, Aug 10, 2018	13.92	14.24	13.04	13.04
2894	NASDAQ	ESEA	Thu, Aug 9, 2018	12.67	13.12	12.24	12.61
2893	NASDAQ	ESEA	Wed, Aug 8, 2018	13.36	13.44	12.64	12.64
2892	NASDAQ	ESEA	Tue, Aug 7, 2018	13.28	13.52	12.65	13.44
2891	NASDAQ	ESEA	Mon, Aug 6, 2018	13.28	13.60	12.80	13.12
2890	NASDAQ	ESEA	Fri, Aug 3, 2018	13.60	13.60	12.90	13.36
2889	NASDAQ	ESEA	Thu, Aug 2, 2018	13.52	13.76	13.52	13.52
2888	NASDAQ	ESEA	Wed, Aug 1, 2018	13.44	13.84	13.44	13.60
2887	NASDAQ	ESEA	Tue, Jul 31, 2018	13.76	13.76	13.20	13.52
2886	NASDAQ	ESEA	Mon, Jul 30, 2018	13.76	13.92	13.68	13.76
2885	NASDAQ	ESEA	Fri, Jul 27, 2018	13.67	14.00	13.60	14.00
2884	NASDAQ	ESEA	Thu, Jul 26, 2018	14.08	14.08	12.64	13.60
2883	NASDAQ	ESEA	Wed, Jul 25, 2018	13.92	14.24	13.76	14.16
2882	NASDAQ	ESEA	Tue, Jul 24, 2018	14.24	14.24	13.36	14.24
2881	NASDAQ	ESEA	Mon, Jul 23, 2018	13.12	14.48	13.12	14.24
2880	NASDAQ	ESEA	Fri, Jul 20, 2018	14.40	14.40	13.04	13.04
2879	NASDAQ	ESEA	Thu, Jul 19, 2018	14.64	14.64	13.92	14.24
2878	NASDAQ	ESEA	Wed, Jul 18, 2018	13.92	14.40	13.92	14.28
2877	NASDAQ	ESEA	Tue, Jul 17, 2018	13.76	14.32	13.76	14.32
2876	NASDAQ	ESEA	Mon, Jul 16, 2018	13.85	14.00	13.76	14.00
2875	NASDAQ	ESEA	Fri, Jul 13, 2018	14.24	14.48	13.76	14.24
2874	NASDAQ	ESEA	Thu, Jul 12, 2018	14.24	14.32	13.46	14.32
2873	NASDAQ	ESEA	Wed, Jul 11, 2018	14.08	14.40	13.04	14.40
2872	NASDAQ	ESEA	Tue, Jul 10, 2018	14.64	14.64	13.58	13.84
2871	NASDAQ	ESEA	Mon, Jul 9, 2018	15.60	15.60	14.32	14.40
2870	NASDAQ	ESEA	Fri, Jul 6, 2018	14.64	15.04	14.32	14.48
2869	NASDAQ	ESEA	Thu, Jul 5, 2018	14.72	14.72	14.24	14.24
2868	NASDAQ	ESEA	Tue, Jul 3, 2018	13.60	14.80	13.52	14.80
2867	NASDAQ	ESEA	Mon, Jul 2, 2018	13.84	14.40	13.28	13.28
2866	NASDAQ	ESEA	Fri, Jun 29, 2018	13.68	14.00	13.12	14.00
2865	NASDAQ	ESEA	Thu, Jun 28, 2018	13.76	13.76	13.12	13.52
2864	NASDAQ	ESEA	Wed, Jun 27, 2018	12.56	13.12	12.56	13.12
2863	NASDAQ	ESEA	Tue, Jun 26, 2018	12.14	13.04	12.14	12.92
2862	NASDAQ	ESEA	Mon, Jun 25, 2018	12.80	12.80	12.00	12.28
2861	NASDAQ	ESEA	Fri, Jun 22, 2018	12.72	13.76	11.60	12.80
2860	NASDAQ	ESEA	Thu, Jun 21, 2018	12.24	13.04	12.03	13.04
2859	NASDAQ	ESEA	Wed, Jun 20, 2018	12.64	13.20	12.40	12.40
2858	NASDAQ	ESEA	Tue, Jun 19, 2018	12.88	12.88	12.64	12.64
2857	NASDAQ	ESEA	Mon, Jun 18, 2018	12.64	13.28	12.64	12.88
2856	NASDAQ	ESEA	Fri, Jun 15, 2018	12.96	12.96	12.48	12.64
2855	NASDAQ	ESEA	Thu, Jun 14, 2018	13.04	13.20	12.47	12.89
2854	NASDAQ	ESEA	Wed, Jun 13, 2018	12.80	13.04	12.17	13.04
2853	NASDAQ	ESEA	Tue, Jun 12, 2018	13.20	13.52	12.00	12.32
2852	NASDAQ	ESEA	Mon, Jun 11, 2018	12.80	13.36	12.25	12.96
2851	NASDAQ	ESEA	Fri, Jun 8, 2018	12.56	13.20	12.24	12.72
2850	NASDAQ	ESEA	Thu, Jun 7, 2018	12.16	13.60	11.52	12.96
2849	NASDAQ	ESEA	Wed, Jun 6, 2018	12.56	13.60	11.68	12.32
2848	NASDAQ	ESEA	Tue, Jun 5, 2018	13.60	13.60	11.84	12.64
2847	NASDAQ	ESEA	Mon, Jun 4, 2018	14.64	15.44	13.52	14.24
2846	NASDAQ	ESEA	Fri, Jun 1, 2018	14.72	15.20	14.36	14.64
2845	NASDAQ	ESEA	Thu, May 31, 2018	17.60	17.60	13.60	14.88
2844	NASDAQ	ESEA	Wed, May 30, 2018	8.18	8.83	8.18	8.83
2843	NASDAQ	ESEA	Tue, May 29, 2018	8.47	8.47	8.24	8.33
2842	NASDAQ	ESEA	Fri, May 25, 2018	8.58	8.69	8.15	8.33
2841	NASDAQ	ESEA	Thu, May 24, 2018	8.11	8.69	8.00	8.58
2840	NASDAQ	ESEA	Wed, May 23, 2018	8.80	8.80	7.93	7.97
2839	NASDAQ	ESEA	Tue, May 22, 2018	9.01	9.01	8.69	8.84
2838	NASDAQ	ESEA	Mon, May 21, 2018	9.01	9.01	8.58	8.94
2837	NASDAQ	ESEA	Fri, May 18, 2018	8.83	9.01	8.27	8.83
2836	NASDAQ	ESEA	Thu, May 17, 2018	8.87	9.01	8.40	8.80
2835	NASDAQ	ESEA	Wed, May 16, 2018	8.62	8.83	8.44	8.76
2834	NASDAQ	ESEA	Tue, May 15, 2018	7.78	8.83	7.71	8.65
2833	NASDAQ	ESEA	Mon, May 14, 2018	7.68	7.82	7.29	7.53
2832	NASDAQ	ESEA	Fri, May 11, 2018	7.32	7.76	7.32	7.71
2831	NASDAQ	ESEA	Thu, May 10, 2018	7.43	7.78	7.25	7.25
2830	NASDAQ	ESEA	Wed, May 9, 2018	7.33	7.75	7.20	7.50
2829	NASDAQ	ESEA	Tue, May 8, 2018	7.93	8.11	6.80	7.37
2828	NASDAQ	ESEA	Mon, May 7, 2018	8.18	8.27	8.08	8.26
2827	NASDAQ	ESEA	Fri, May 4, 2018	7.79	8.27	7.61	8.15
2826	NASDAQ	ESEA	Thu, May 3, 2018	7.39	8.18	7.39	7.86
2825	NASDAQ	ESEA	Wed, May 2, 2018	8.54	8.54	7.21	7.32
2824	NASDAQ	ESEA	Tue, May 1, 2018	8.58	8.65	8.29	8.65
2823	NASDAQ	ESEA	Mon, Apr 30, 2018	8.55	8.65	8.44	8.63
2822	NASDAQ	ESEA	Fri, Apr 27, 2018	8.47	8.47	8.36	8.47
2821	NASDAQ	ESEA	Thu, Apr 26, 2018	8.40	8.62	8.26	8.44
2820	NASDAQ	ESEA	Wed, Apr 25, 2018	8.47	8.58	8.11	8.33
2819	NASDAQ	ESEA	Tue, Apr 24, 2018	8.44	8.54	8.33	8.33
2818	NASDAQ	ESEA	Mon, Apr 23, 2018	8.15	8.65	8.12	8.33
2817	NASDAQ	ESEA	Fri, Apr 20, 2018	8.07	8.11	8.04	8.11
2816	NASDAQ	ESEA	Thu, Apr 19, 2018	7.89	8.07	7.89	8.07
2815	NASDAQ	ESEA	Wed, Apr 18, 2018	7.89	8.15	7.89	8.00
2814	NASDAQ	ESEA	Tue, Apr 17, 2018	7.54	7.93	7.54	7.93
2813	NASDAQ	ESEA	Mon, Apr 16, 2018	7.64	7.75	7.64	7.71
2812	NASDAQ	ESEA	Fri, Apr 13, 2018	7.64	7.75	7.61	7.71
2811	NASDAQ	ESEA	Thu, Apr 12, 2018	7.51	7.75	7.51	7.68
2810	NASDAQ	ESEA	Wed, Apr 11, 2018	7.86	7.86	7.25	7.64
2809	NASDAQ	ESEA	Tue, Apr 10, 2018	7.71	7.86	7.57	7.79
2808	NASDAQ	ESEA	Mon, Apr 9, 2018	7.75	7.82	7.60	7.61
2807	NASDAQ	ESEA	Fri, Apr 6, 2018	7.61	7.79	7.57	7.68
2806	NASDAQ	ESEA	Thu, Apr 5, 2018	7.75	7.75	7.57	7.68
2805	NASDAQ	ESEA	Wed, Apr 4, 2018	7.86	7.86	7.57	7.57
2804	NASDAQ	ESEA	Tue, Apr 3, 2018	7.75	7.79	7.57	7.71
2803	NASDAQ	ESEA	Mon, Apr 2, 2018	7.75	7.91	7.50	7.68
2802	NASDAQ	ESEA	Thu, Mar 29, 2018	7.71	7.93	7.71	7.75
2801	NASDAQ	ESEA	Wed, Mar 28, 2018	8.04	8.04	7.57	7.79
2800	NASDAQ	ESEA	Tue, Mar 27, 2018	7.97	7.97	7.68	7.86
2799	NASDAQ	ESEA	Mon, Mar 26, 2018	8.15	8.15	7.77	8.11
2798	NASDAQ	ESEA	Fri, Mar 23, 2018	8.18	8.26	7.75	8.07
2797	NASDAQ	ESEA	Thu, Mar 22, 2018	7.75	8.22	7.50	8.11
2796	NASDAQ	ESEA	Wed, Mar 21, 2018	7.82	7.86	7.68	7.74
2795	NASDAQ	ESEA	Tue, Mar 20, 2018	7.75	7.82	7.39	7.57
2794	NASDAQ	ESEA	Mon, Mar 19, 2018	7.75	7.89	7.41	7.71
2793	NASDAQ	ESEA	Fri, Mar 16, 2018	7.28	7.82	7.21	7.75
2792	NASDAQ	ESEA	Thu, Mar 15, 2018	7.28	7.64	7.14	7.25
2791	NASDAQ	ESEA	Wed, Mar 14, 2018	7.57	7.75	7.14	7.41
2790	NASDAQ	ESEA	Tue, Mar 13, 2018	7.68	7.70	7.17	7.57
2789	NASDAQ	ESEA	Mon, Mar 12, 2018	7.03	7.71	7.03	7.53
2788	NASDAQ	ESEA	Fri, Mar 9, 2018	7.25	7.43	6.96	6.96
2787	NASDAQ	ESEA	Thu, Mar 8, 2018	7.25	7.63	7.25	7.46
2786	NASDAQ	ESEA	Wed, Mar 7, 2018	7.32	7.57	7.21	7.28
2785	NASDAQ	ESEA	Tue, Mar 6, 2018	7.10	7.39	6.99	7.39
2784	NASDAQ	ESEA	Mon, Mar 5, 2018	7.39	7.53	6.89	7.10
2783	NASDAQ	ESEA	Fri, Mar 2, 2018	6.74	7.10	6.67	6.96
2782	NASDAQ	ESEA	Thu, Mar 1, 2018	6.67	7.03	6.60	6.85
2781	NASDAQ	ESEA	Wed, Feb 28, 2018	6.92	6.92	6.56	6.78
2780	NASDAQ	ESEA	Tue, Feb 27, 2018	6.81	6.94	6.81	6.85
2779	NASDAQ	ESEA	Mon, Feb 26, 2018	6.81	6.81	6.71	6.81
2778	NASDAQ	ESEA	Fri, Feb 23, 2018	6.81	6.81	6.60	6.78
2777	NASDAQ	ESEA	Thu, Feb 22, 2018	6.63	6.78	6.58	6.70
2776	NASDAQ	ESEA	Wed, Feb 21, 2018	6.60	6.65	6.27	6.52
2775	NASDAQ	ESEA	Tue, Feb 20, 2018	6.81	6.92	6.42	6.63
2774	NASDAQ	ESEA	Fri, Feb 16, 2018	6.81	6.81	6.38	6.65
2773	NASDAQ	ESEA	Thu, Feb 15, 2018	6.78	6.81	6.29	6.81
2772	NASDAQ	ESEA	Wed, Feb 14, 2018	6.27	6.78	6.27	6.78
2771	NASDAQ	ESEA	Tue, Feb 13, 2018	6.16	6.38	6.16	6.38
2770	NASDAQ	ESEA	Mon, Feb 12, 2018	6.20	6.20	6.04	6.20
2769	NASDAQ	ESEA	Fri, Feb 9, 2018	6.13	6.31	5.95	6.20
2768	NASDAQ	ESEA	Thu, Feb 8, 2018	6.34	6.34	6.13	6.24
2767	NASDAQ	ESEA	Wed, Feb 7, 2018	6.49	6.49	6.38	6.38
2766	NASDAQ	ESEA	Tue, Feb 6, 2018	6.31	6.45	6.24	6.38
2765	NASDAQ	ESEA	Mon, Feb 5, 2018	6.55	6.55	6.27	6.38
2764	NASDAQ	ESEA	Fri, Feb 2, 2018	6.51	6.60	6.20	6.52
2763	NASDAQ	ESEA	Thu, Feb 1, 2018	6.60	6.61	6.49	6.54
2762	NASDAQ	ESEA	Wed, Jan 31, 2018	6.59	6.67	6.49	6.60
2761	NASDAQ	ESEA	Tue, Jan 30, 2018	6.49	6.67	6.49	6.49
2760	NASDAQ	ESEA	Mon, Jan 29, 2018	6.49	6.63	6.45	6.49
2759	NASDAQ	ESEA	Fri, Jan 26, 2018	6.45	6.71	6.45	6.52
2758	NASDAQ	ESEA	Thu, Jan 25, 2018	6.92	7.03	6.27	6.60
2757	NASDAQ	ESEA	Wed, Jan 24, 2018	6.52	6.89	6.52	6.81
2756	NASDAQ	ESEA	Tue, Jan 23, 2018	6.39	7.03	6.39	6.67
2755	NASDAQ	ESEA	Mon, Jan 22, 2018	6.27	6.78	6.27	6.71
2754	NASDAQ	ESEA	Fri, Jan 19, 2018	5.84	6.31	5.84	6.24
2753	NASDAQ	ESEA	Thu, Jan 18, 2018	5.84	6.06	5.52	5.77
2752	NASDAQ	ESEA	Wed, Jan 17, 2018	6.02	6.13	5.95	5.95
2751	NASDAQ	ESEA	Tue, Jan 16, 2018	6.16	6.22	6.02	6.02
2750	NASDAQ	ESEA	Fri, Jan 12, 2018	6.24	6.45	6.16	6.20
2749	NASDAQ	ESEA	Thu, Jan 11, 2018	6.31	6.45	6.16	6.20
2748	NASDAQ	ESEA	Wed, Jan 10, 2018	6.24	6.49	6.20	6.27
2747	NASDAQ	ESEA	Tue, Jan 9, 2018	6.38	6.49	6.24	6.34
2746	NASDAQ	ESEA	Mon, Jan 8, 2018	6.42	6.49	6.27	6.34
2745	NASDAQ	ESEA	Fri, Jan 5, 2018	6.20	6.49	6.20	6.44
2744	NASDAQ	ESEA	Thu, Jan 4, 2018	6.49	6.49	6.13	6.31
2743	NASDAQ	ESEA	Wed, Jan 3, 2018	6.34	6.49	5.98	6.45
2742	NASDAQ	ESEA	Tue, Jan 2, 2018	6.31	6.47	6.09	6.38
2741	NASDAQ	ESEA	Fri, Dec 29, 2017	6.24	6.37	6.13	6.14
2740	NASDAQ	ESEA	Thu, Dec 28, 2017	6.34	6.42	6.24	6.27
2739	NASDAQ	ESEA	Wed, Dec 27, 2017	6.24	6.34	6.15	6.20
2738	NASDAQ	ESEA	Tue, Dec 26, 2017	6.13	6.27	6.13	6.14
2737	NASDAQ	ESEA	Fri, Dec 22, 2017	6.34	6.42	5.59	5.98
2736	NASDAQ	ESEA	Thu, Dec 21, 2017	6.30	6.52	6.27	6.31
2735	NASDAQ	ESEA	Wed, Dec 20, 2017	6.33	6.38	6.27	6.31
2734	NASDAQ	ESEA	Tue, Dec 19, 2017	6.27	6.44	6.27	6.38
2733	NASDAQ	ESEA	Mon, Dec 18, 2017	6.42	6.56	6.27	6.27
2732	NASDAQ	ESEA	Fri, Dec 15, 2017	6.56	6.56	6.17	6.49
2731	NASDAQ	ESEA	Thu, Dec 14, 2017	6.56	6.56	6.16	6.49
2730	NASDAQ	ESEA	Wed, Dec 13, 2017	6.74	6.74	6.45	6.56
2729	NASDAQ	ESEA	Tue, Dec 12, 2017	6.80	7.03	6.52	6.56
2728	NASDAQ	ESEA	Mon, Dec 11, 2017	6.60	6.82	6.49	6.74
2727	NASDAQ	ESEA	Fri, Dec 8, 2017	6.85	6.85	6.49	6.71
2726	NASDAQ	ESEA	Thu, Dec 7, 2017	6.49	6.99	6.42	6.42
2725	NASDAQ	ESEA	Wed, Dec 6, 2017	6.46	6.60	6.45	6.49
2724	NASDAQ	ESEA	Tue, Dec 5, 2017	6.45	6.81	6.45	6.67
2723	NASDAQ	ESEA	Mon, Dec 4, 2017	6.27	6.56	6.27	6.42
2722	NASDAQ	ESEA	Fri, Dec 1, 2017	6.49	6.64	6.27	6.38
2721	NASDAQ	ESEA	Thu, Nov 30, 2017	6.16	6.45	6.16	6.42
2720	NASDAQ	ESEA	Wed, Nov 29, 2017	6.09	6.38	6.09	6.24
2719	NASDAQ	ESEA	Tue, Nov 28, 2017	6.52	6.57	5.98	6.16
2718	NASDAQ	ESEA	Mon, Nov 27, 2017	6.92	6.92	6.13	6.52
2717	NASDAQ	ESEA	Fri, Nov 24, 2017	6.89	6.93	6.60	6.68
2716	NASDAQ	ESEA	Wed, Nov 22, 2017	7.17	7.17	6.67	6.85
2715	NASDAQ	ESEA	Tue, Nov 21, 2017	6.99	7.17	6.89	7.03
2714	NASDAQ	ESEA	Mon, Nov 20, 2017	7.03	7.17	6.96	7.03
2713	NASDAQ	ESEA	Fri, Nov 17, 2017	7.03	7.21	6.75	7.14
2712	NASDAQ	ESEA	Thu, Nov 16, 2017	6.67	6.78	6.11	6.52
2711	NASDAQ	ESEA	Wed, Nov 15, 2017	6.60	6.89	6.56	6.71
2710	NASDAQ	ESEA	Tue, Nov 14, 2017	6.13	6.92	5.23	6.60
2709	NASDAQ	ESEA	Mon, Nov 13, 2017	6.60	6.92	6.29	6.31
2708	NASDAQ	ESEA	Fri, Nov 10, 2017	8.33	8.90	6.85	7.10
2707	NASDAQ	ESEA	Thu, Nov 9, 2017	7.61	7.89	7.25	7.82
2706	NASDAQ	ESEA	Wed, Nov 8, 2017	8.29	8.44	6.67	7.75
2705	NASDAQ	ESEA	Tue, Nov 7, 2017	8.83	9.84	7.93	8.33
2704	NASDAQ	ESEA	Mon, Nov 6, 2017	7.25	8.72	6.74	7.55
2703	NASDAQ	ESEA	Fri, Nov 3, 2017	6.31	8.18	6.31	6.89
2702	NASDAQ	ESEA	Thu, Nov 2, 2017	6.31	6.56	6.31	6.34
2701	NASDAQ	ESEA	Wed, Nov 1, 2017	6.52	6.78	6.38	6.38
2700	NASDAQ	ESEA	Tue, Oct 31, 2017	6.53	6.67	6.49	6.63
2699	NASDAQ	ESEA	Mon, Oct 30, 2017	6.52	6.63	6.27	6.60
2698	NASDAQ	ESEA	Fri, Oct 27, 2017	6.31	6.52	6.31	6.38
2697	NASDAQ	ESEA	Thu, Oct 26, 2017	6.56	6.65	6.13	6.31
2696	NASDAQ	ESEA	Wed, Oct 25, 2017	6.63	7.03	6.39	6.56
2695	NASDAQ	ESEA	Tue, Oct 24, 2017	6.71	6.78	6.63	6.63
2694	NASDAQ	ESEA	Mon, Oct 23, 2017	6.56	6.81	6.56	6.71
2693	NASDAQ	ESEA	Fri, Oct 20, 2017	6.52	6.81	6.31	6.42
2692	NASDAQ	ESEA	Thu, Oct 19, 2017	6.49	6.60	6.35	6.52
2691	NASDAQ	ESEA	Wed, Oct 18, 2017	6.49	6.59	6.16	6.53
2690	NASDAQ	ESEA	Tue, Oct 17, 2017	6.74	6.89	6.42	6.56
2689	NASDAQ	ESEA	Mon, Oct 16, 2017	6.83	6.83	6.49	6.67
2688	NASDAQ	ESEA	Fri, Oct 13, 2017	6.42	6.67	6.27	6.52
2687	NASDAQ	ESEA	Thu, Oct 12, 2017	6.52	6.56	6.27	6.27
2686	NASDAQ	ESEA	Wed, Oct 11, 2017	6.60	6.71	6.31	6.34
2685	NASDAQ	ESEA	Tue, Oct 10, 2017	6.52	6.81	6.31	6.67
2684	NASDAQ	ESEA	Mon, Oct 9, 2017	6.74	6.99	6.63	6.67
2683	NASDAQ	ESEA	Fri, Oct 6, 2017	7.10	7.21	6.84	6.85
2682	NASDAQ	ESEA	Thu, Oct 5, 2017	6.85	7.52	6.85	7.10
2681	NASDAQ	ESEA	Wed, Oct 4, 2017	6.63	7.10	6.02	6.99
2680	NASDAQ	ESEA	Tue, Oct 3, 2017	6.27	6.60	6.11	6.56
2679	NASDAQ	ESEA	Mon, Oct 2, 2017	6.13	6.42	6.13	6.22
2678	NASDAQ	ESEA	Fri, Sep 29, 2017	6.02	6.02	5.91	6.02
2677	NASDAQ	ESEA	Thu, Sep 28, 2017	6.00	6.27	5.91	5.91
2676	NASDAQ	ESEA	Wed, Sep 27, 2017	6.09	6.09	5.84	5.88
2675	NASDAQ	ESEA	Tue, Sep 26, 2017	5.98	6.11	5.95	5.98
2674	NASDAQ	ESEA	Mon, Sep 25, 2017	6.06	6.13	5.70	5.85
2673	NASDAQ	ESEA	Fri, Sep 22, 2017	6.16	6.24	6.06	6.13
2672	NASDAQ	ESEA	Thu, Sep 21, 2017	6.09	6.38	6.00	6.20
2671	NASDAQ	ESEA	Wed, Sep 20, 2017	5.88	6.27	5.77	6.09
2670	NASDAQ	ESEA	Tue, Sep 19, 2017	5.84	5.91	5.77	5.77
2669	NASDAQ	ESEA	Mon, Sep 18, 2017	6.17	6.17	5.77	5.84
2668	NASDAQ	ESEA	Fri, Sep 15, 2017	6.20	6.24	6.13	6.20
2667	NASDAQ	ESEA	Thu, Sep 14, 2017	6.38	6.47	6.17	6.20
2666	NASDAQ	ESEA	Wed, Sep 13, 2017	6.38	6.61	6.13	6.31
2665	NASDAQ	ESEA	Tue, Sep 12, 2017	5.95	6.38	5.91	6.38
2664	NASDAQ	ESEA	Mon, Sep 11, 2017	5.80	6.27	5.62	6.09
2663	NASDAQ	ESEA	Fri, Sep 8, 2017	5.62	6.00	5.62	5.77
2662	NASDAQ	ESEA	Thu, Sep 7, 2017	5.77	6.20	5.59	5.77
2661	NASDAQ	ESEA	Wed, Sep 6, 2017	5.37	5.95	5.37	5.95
2660	NASDAQ	ESEA	Tue, Sep 5, 2017	5.41	5.48	5.24	5.30
2659	NASDAQ	ESEA	Fri, Sep 1, 2017	5.23	5.41	5.19	5.41
2658	NASDAQ	ESEA	Thu, Aug 31, 2017	5.16	5.48	5.16	5.34
2657	NASDAQ	ESEA	Wed, Aug 30, 2017	5.16	5.26	5.16	5.16
2656	NASDAQ	ESEA	Tue, Aug 29, 2017	5.34	5.41	5.08	5.12
2655	NASDAQ	ESEA	Mon, Aug 28, 2017	5.44	5.48	5.23	5.26
2654	NASDAQ	ESEA	Fri, Aug 25, 2017	5.02	5.48	5.00	5.41
2653	NASDAQ	ESEA	Thu, Aug 24, 2017	4.87	5.12	4.72	4.96
2652	NASDAQ	ESEA	Wed, Aug 23, 2017	4.69	4.83	4.61	4.83
2651	NASDAQ	ESEA	Tue, Aug 22, 2017	4.69	4.75	4.65	4.69
2650	NASDAQ	ESEA	Mon, Aug 21, 2017	4.69	4.90	4.69	4.69
2649	NASDAQ	ESEA	Fri, Aug 18, 2017	4.65	4.76	4.54	4.65
2648	NASDAQ	ESEA	Thu, Aug 17, 2017	4.69	4.90	4.58	4.65
2647	NASDAQ	ESEA	Wed, Aug 16, 2017	4.69	4.79	4.69	4.74
2646	NASDAQ	ESEA	Tue, Aug 15, 2017	4.80	4.94	4.54	4.58
2645	NASDAQ	ESEA	Mon, Aug 14, 2017	4.87	4.94	4.70	4.76
2644	NASDAQ	ESEA	Fri, Aug 11, 2017	4.87	4.93	4.56	4.76
2643	NASDAQ	ESEA	Thu, Aug 10, 2017	4.69	4.76	4.65	4.72
2642	NASDAQ	ESEA	Wed, Aug 9, 2017	4.51	5.01	4.51	4.76
2641	NASDAQ	ESEA	Tue, Aug 8, 2017	4.72	4.87	4.61	4.61
2640	NASDAQ	ESEA	Mon, Aug 7, 2017	4.76	4.87	4.76	4.83
2639	NASDAQ	ESEA	Fri, Aug 4, 2017	4.75	4.90	4.72	4.76
2638	NASDAQ	ESEA	Thu, Aug 3, 2017	4.96	5.01	4.61	4.65
2637	NASDAQ	ESEA	Wed, Aug 2, 2017	5.01	5.08	5.00	5.05
2636	NASDAQ	ESEA	Tue, Aug 1, 2017	4.61	5.05	4.58	5.05
2635	NASDAQ	ESEA	Mon, Jul 31, 2017	4.97	4.97	4.72	4.72
2634	NASDAQ	ESEA	Fri, Jul 28, 2017	5.14	5.16	4.93	4.94
2633	NASDAQ	ESEA	Thu, Jul 27, 2017	4.87	5.05	4.83	4.87
2632	NASDAQ	ESEA	Wed, Jul 26, 2017	4.90	4.94	4.84	4.90
2631	NASDAQ	ESEA	Tue, Jul 25, 2017	4.72	5.01	4.72	4.91
2630	NASDAQ	ESEA	Mon, Jul 24, 2017	4.72	5.19	4.72	4.76
2629	NASDAQ	ESEA	Fri, Jul 21, 2017	4.79	5.23	4.69	4.82
2628	NASDAQ	ESEA	Thu, Jul 20, 2017	4.83	4.97	4.70	4.83
2627	NASDAQ	ESEA	Wed, Jul 19, 2017	4.87	4.87	4.69	4.79
2626	NASDAQ	ESEA	Tue, Jul 18, 2017	4.95	5.01	4.87	4.94
2625	NASDAQ	ESEA	Mon, Jul 17, 2017	4.76	4.97	4.76	4.94
2624	NASDAQ	ESEA	Fri, Jul 14, 2017	4.94	5.03	4.61	4.76
2623	NASDAQ	ESEA	Thu, Jul 13, 2017	4.87	5.01	4.65	4.97
2622	NASDAQ	ESEA	Wed, Jul 12, 2017	4.54	5.30	4.54	4.83
2621	NASDAQ	ESEA	Tue, Jul 11, 2017	4.58	4.69	4.56	4.61
2620	NASDAQ	ESEA	Mon, Jul 10, 2017	4.62	4.62	4.51	4.51
2619	NASDAQ	ESEA	Fri, Jul 7, 2017	4.60	4.62	4.51	4.51
2618	NASDAQ	ESEA	Thu, Jul 6, 2017	4.54	4.69	4.51	4.54
2617	NASDAQ	ESEA	Wed, Jul 5, 2017	4.72	4.72	4.54	4.69
2616	NASDAQ	ESEA	Mon, Jul 3, 2017	4.72	4.72	4.58	4.65
2615	NASDAQ	ESEA	Fri, Jun 30, 2017	4.57	4.65	4.51	4.58
2614	NASDAQ	ESEA	Thu, Jun 29, 2017	4.54	4.72	4.47	4.58
2613	NASDAQ	ESEA	Wed, Jun 28, 2017	4.65	4.69	4.47	4.58
2612	NASDAQ	ESEA	Tue, Jun 27, 2017	4.69	4.72	4.61	4.69
2611	NASDAQ	ESEA	Mon, Jun 26, 2017	4.61	4.65	4.58	4.61
2610	NASDAQ	ESEA	Fri, Jun 23, 2017	4.65	4.69	4.58	4.65
2609	NASDAQ	ESEA	Thu, Jun 22, 2017	4.47	4.65	4.41	4.61
2608	NASDAQ	ESEA	Wed, Jun 21, 2017	4.47	4.47	4.36	4.36
2607	NASDAQ	ESEA	Tue, Jun 20, 2017	4.54	4.61	4.40	4.43
2606	NASDAQ	ESEA	Mon, Jun 19, 2017	4.61	4.69	4.51	4.58
2605	NASDAQ	ESEA	Fri, Jun 16, 2017	4.54	4.61	4.51	4.58
2604	NASDAQ	ESEA	Thu, Jun 15, 2017	4.58	4.90	4.51	4.54
2603	NASDAQ	ESEA	Wed, Jun 14, 2017	4.61	4.61	4.54	4.54
2602	NASDAQ	ESEA	Tue, Jun 13, 2017	4.68	4.68	4.51	4.61
2601	NASDAQ	ESEA	Mon, Jun 12, 2017	4.58	4.72	4.58	4.69
2600	NASDAQ	ESEA	Fri, Jun 9, 2017	4.61	4.72	4.55	4.61
2599	NASDAQ	ESEA	Thu, Jun 8, 2017	4.47	4.72	4.43	4.65
2598	NASDAQ	ESEA	Wed, Jun 7, 2017	4.61	4.61	4.47	4.47
2597	NASDAQ	ESEA	Tue, Jun 6, 2017	4.76	4.76	4.51	4.61
2596	NASDAQ	ESEA	Mon, Jun 5, 2017	4.65	4.76	4.58	4.58
2595	NASDAQ	ESEA	Fri, Jun 2, 2017	4.58	4.65	4.58	4.61
2594	NASDAQ	ESEA	Thu, Jun 1, 2017	4.58	4.76	4.58	4.69
2593	NASDAQ	ESEA	Wed, May 31, 2017	4.51	4.66	4.47	4.65
2592	NASDAQ	ESEA	Tue, May 30, 2017	4.54	4.58	4.47	4.51
2591	NASDAQ	ESEA	Fri, May 26, 2017	4.58	4.58	4.51	4.54
2590	NASDAQ	ESEA	Thu, May 25, 2017	4.61	4.69	4.54	4.61
2589	NASDAQ	ESEA	Wed, May 24, 2017	4.51	4.79	4.51	4.61
2588	NASDAQ	ESEA	Tue, May 23, 2017	4.64	4.65	4.51	4.54
2587	NASDAQ	ESEA	Mon, May 22, 2017	4.61	4.79	4.54	4.69
2586	NASDAQ	ESEA	Fri, May 19, 2017	4.76	4.81	4.61	4.65
2585	NASDAQ	ESEA	Thu, May 18, 2017	4.79	4.84	4.65	4.76
2584	NASDAQ	ESEA	Wed, May 17, 2017	4.75	5.01	4.61	4.97
2583	NASDAQ	ESEA	Tue, May 16, 2017	4.65	4.94	4.47	4.83
2582	NASDAQ	ESEA	Mon, May 15, 2017	4.22	4.94	4.22	4.72
2581	NASDAQ	ESEA	Fri, May 12, 2017	5.05	5.05	4.07	4.11
2580	NASDAQ	ESEA	Thu, May 11, 2017	4.65	4.74	4.47	4.54
2579	NASDAQ	ESEA	Wed, May 10, 2017	4.83	4.87	4.58	4.65
2578	NASDAQ	ESEA	Tue, May 9, 2017	4.72	4.79	4.65	4.72
2577	NASDAQ	ESEA	Mon, May 8, 2017	5.05	5.05	4.61	4.69
2576	NASDAQ	ESEA	Fri, May 5, 2017	4.87	5.07	4.87	5.01
2575	NASDAQ	ESEA	Thu, May 4, 2017	5.01	5.05	4.87	4.90
2574	NASDAQ	ESEA	Wed, May 3, 2017	4.98	5.05	4.98	5.01
2573	NASDAQ	ESEA	Tue, May 2, 2017	4.97	5.05	4.97	4.97
2572	NASDAQ	ESEA	Mon, May 1, 2017	5.01	5.05	4.83	5.05
2571	NASDAQ	ESEA	Fri, Apr 28, 2017	4.83	4.97	4.83	4.87
2570	NASDAQ	ESEA	Thu, Apr 27, 2017	5.05	5.05	4.83	4.90
2569	NASDAQ	ESEA	Wed, Apr 26, 2017	4.94	5.08	4.90	4.90
2568	NASDAQ	ESEA	Tue, Apr 25, 2017	5.05	5.05	4.83	4.94
2567	NASDAQ	ESEA	Mon, Apr 24, 2017	5.01	5.08	4.79	5.05
2566	NASDAQ	ESEA	Fri, Apr 21, 2017	5.01	5.12	4.87	5.01
2565	NASDAQ	ESEA	Thu, Apr 20, 2017	5.08	5.19	4.94	5.05
2564	NASDAQ	ESEA	Wed, Apr 19, 2017	4.94	5.08	4.94	5.08
2563	NASDAQ	ESEA	Tue, Apr 18, 2017	4.98	5.12	4.94	4.97
2562	NASDAQ	ESEA	Mon, Apr 17, 2017	5.05	5.31	4.94	5.12
2561	NASDAQ	ESEA	Thu, Apr 13, 2017	5.23	5.23	4.90	5.16
2560	NASDAQ	ESEA	Wed, Apr 12, 2017	5.01	5.12	4.90	5.01
2559	NASDAQ	ESEA	Tue, Apr 11, 2017	5.34	5.41	4.97	5.05
2558	NASDAQ	ESEA	Mon, Apr 10, 2017	4.72	5.41	4.72	5.34
2557	NASDAQ	ESEA	Fri, Apr 7, 2017	4.87	4.97	4.51	4.86
2556	NASDAQ	ESEA	Thu, Apr 6, 2017	4.83	5.00	4.76	4.87
2555	NASDAQ	ESEA	Wed, Apr 5, 2017	4.90	5.11	4.76	4.90
2554	NASDAQ	ESEA	Tue, Apr 4, 2017	4.94	5.01	4.90	4.94
2553	NASDAQ	ESEA	Mon, Apr 3, 2017	5.12	5.33	4.90	5.01
2552	NASDAQ	ESEA	Fri, Mar 31, 2017	5.37	5.41	5.08	5.19
2551	NASDAQ	ESEA	Thu, Mar 30, 2017	5.48	5.77	5.19	5.26
2550	NASDAQ	ESEA	Wed, Mar 29, 2017	5.30	5.84	5.08	5.37
2549	NASDAQ	ESEA	Tue, Mar 28, 2017	5.12	5.37	4.90	5.12
2548	NASDAQ	ESEA	Mon, Mar 27, 2017	5.05	5.15	4.87	4.90
2547	NASDAQ	ESEA	Fri, Mar 24, 2017	4.97	5.16	4.94	5.05
2546	NASDAQ	ESEA	Thu, Mar 23, 2017	4.87	5.12	4.87	4.97
2545	NASDAQ	ESEA	Wed, Mar 22, 2017	5.01	5.02	4.87	4.90
2544	NASDAQ	ESEA	Tue, Mar 21, 2017	5.05	5.19	4.90	5.01
2543	NASDAQ	ESEA	Mon, Mar 20, 2017	5.41	5.48	4.97	5.12
2542	NASDAQ	ESEA	Fri, Mar 17, 2017	5.77	5.80	5.37	5.48
2541	NASDAQ	ESEA	Thu, Mar 16, 2017	5.13	6.13	5.13	5.55
2540	NASDAQ	ESEA	Wed, Mar 15, 2017	5.16	5.26	4.97	5.16
2539	NASDAQ	ESEA	Tue, Mar 14, 2017	5.08	5.08	4.94	5.05
2538	NASDAQ	ESEA	Mon, Mar 13, 2017	5.08	5.08	4.90	5.05
2537	NASDAQ	ESEA	Fri, Mar 10, 2017	5.23	5.23	5.01	5.16
2536	NASDAQ	ESEA	Thu, Mar 9, 2017	5.19	5.30	5.01	5.30
2535	NASDAQ	ESEA	Wed, Mar 8, 2017	5.01	5.36	4.90	5.16
2534	NASDAQ	ESEA	Tue, Mar 7, 2017	5.08	5.19	4.83	4.87
2533	NASDAQ	ESEA	Mon, Mar 6, 2017	4.94	5.18	4.94	5.16
2532	NASDAQ	ESEA	Fri, Mar 3, 2017	4.94	5.05	4.90	4.97
2531	NASDAQ	ESEA	Thu, Mar 2, 2017	5.08	5.14	4.90	5.05
2530	NASDAQ	ESEA	Wed, Mar 1, 2017	5.30	5.30	5.02	5.16
2529	NASDAQ	ESEA	Tue, Feb 28, 2017	5.05	5.23	4.96	5.19
2528	NASDAQ	ESEA	Mon, Feb 27, 2017	4.97	5.23	4.97	5.08
2527	NASDAQ	ESEA	Fri, Feb 24, 2017	5.19	5.19	4.69	4.94
2526	NASDAQ	ESEA	Thu, Feb 23, 2017	5.73	5.73	5.08	5.16
2525	NASDAQ	ESEA	Wed, Feb 22, 2017	5.73	5.84	5.44	5.59
2524	NASDAQ	ESEA	Tue, Feb 21, 2017	5.95	5.95	5.73	5.80
2523	NASDAQ	ESEA	Fri, Feb 17, 2017	6.31	6.42	5.84	5.95
2522	NASDAQ	ESEA	Thu, Feb 16, 2017	5.88	6.42	5.84	5.88
2521	NASDAQ	ESEA	Wed, Feb 15, 2017	6.34	6.49	5.98	6.38
2520	NASDAQ	ESEA	Tue, Feb 14, 2017	6.78	6.78	6.31	6.38
2519	NASDAQ	ESEA	Mon, Feb 13, 2017	5.84	6.56	5.84	6.27
2518	NASDAQ	ESEA	Fri, Feb 10, 2017	5.95	6.00	5.77	5.88
2517	NASDAQ	ESEA	Thu, Feb 9, 2017	5.91	6.06	5.77	5.88
2516	NASDAQ	ESEA	Wed, Feb 8, 2017	5.88	5.95	5.77	5.88
2515	NASDAQ	ESEA	Tue, Feb 7, 2017	6.13	6.20	5.91	5.98
2514	NASDAQ	ESEA	Mon, Feb 6, 2017	5.98	6.24	5.95	6.20
2513	NASDAQ	ESEA	Fri, Feb 3, 2017	6.06	6.20	5.95	6.06
2512	NASDAQ	ESEA	Thu, Feb 2, 2017	6.02	6.13	5.91	5.98
2511	NASDAQ	ESEA	Wed, Feb 1, 2017	6.63	6.63	5.98	6.02
2510	NASDAQ	ESEA	Tue, Jan 31, 2017	6.16	6.74	5.95	6.38
2509	NASDAQ	ESEA	Mon, Jan 30, 2017	5.95	6.20	5.91	5.98
2508	NASDAQ	ESEA	Fri, Jan 27, 2017	6.20	6.31	5.91	6.02
2507	NASDAQ	ESEA	Thu, Jan 26, 2017	6.24	6.42	6.09	6.27
2506	NASDAQ	ESEA	Wed, Jan 25, 2017	6.31	6.42	6.13	6.20
2505	NASDAQ	ESEA	Tue, Jan 24, 2017	6.42	6.43	6.20	6.42
2504	NASDAQ	ESEA	Mon, Jan 23, 2017	7.21	7.21	6.16	6.38
2503	NASDAQ	ESEA	Fri, Jan 20, 2017	6.42	7.13	6.24	6.85
2502	NASDAQ	ESEA	Thu, Jan 19, 2017	6.67	6.72	5.98	6.02
2501	NASDAQ	ESEA	Wed, Jan 18, 2017	6.06	7.39	5.98	6.60
2500	NASDAQ	ESEA	Tue, Jan 17, 2017	6.27	6.49	5.95	5.98
2499	NASDAQ	ESEA	Fri, Jan 13, 2017	5.77	6.81	5.77	6.27
2498	NASDAQ	ESEA	Thu, Jan 12, 2017	5.98	6.09	5.66	5.77
2497	NASDAQ	ESEA	Wed, Jan 11, 2017	5.95	6.45	5.77	6.06
2496	NASDAQ	ESEA	Tue, Jan 10, 2017	6.13	6.27	5.77	5.91
2495	NASDAQ	ESEA	Mon, Jan 9, 2017	6.74	6.74	6.20	6.20
2494	NASDAQ	ESEA	Fri, Jan 6, 2017	7.03	7.10	6.63	6.67
2493	NASDAQ	ESEA	Thu, Jan 5, 2017	6.81	7.39	6.81	6.89
2492	NASDAQ	ESEA	Wed, Jan 4, 2017	6.38	6.85	6.33	6.71
2491	NASDAQ	ESEA	Tue, Jan 3, 2017	6.31	6.49	6.13	6.38
2490	NASDAQ	ESEA	Fri, Dec 30, 2016	6.49	6.53	6.09	6.09
2489	NASDAQ	ESEA	Thu, Dec 29, 2016	6.71	6.99	6.49	6.63
2488	NASDAQ	ESEA	Wed, Dec 28, 2016	7.50	7.50	6.71	6.78
2487	NASDAQ	ESEA	Tue, Dec 27, 2016	7.97	8.15	7.03	7.14
2486	NASDAQ	ESEA	Fri, Dec 23, 2016	7.21	7.29	6.89	7.21
2485	NASDAQ	ESEA	Thu, Dec 22, 2016	7.14	7.46	7.03	7.10
2484	NASDAQ	ESEA	Wed, Dec 21, 2016	9.37	9.88	7.39	7.53
2483	NASDAQ	ESEA	Tue, Dec 20, 2016	7.50	7.56	6.67	6.89
2482	NASDAQ	ESEA	Mon, Dec 19, 2016	8.04	8.25	7.25	7.46
2481	NASDAQ	ESEA	Fri, Dec 16, 2016	10.09	10.53	7.61	8.22
2480	NASDAQ	ESEA	Thu, Dec 15, 2016	5.59	10.71	5.08	9.01
2479	NASDAQ	ESEA	Wed, Dec 14, 2016	5.23	5.23	4.87	5.01
2478	NASDAQ	ESEA	Tue, Dec 13, 2016	5.62	5.73	5.19	5.30
2477	NASDAQ	ESEA	Mon, Dec 12, 2016	5.98	5.98	5.62	5.70
2476	NASDAQ	ESEA	Fri, Dec 9, 2016	6.20	6.45	5.95	6.02
2475	NASDAQ	ESEA	Thu, Dec 8, 2016	6.52	6.52	6.06	6.20
2474	NASDAQ	ESEA	Wed, Dec 7, 2016	6.85	6.89	6.38	6.63
2473	NASDAQ	ESEA	Tue, Dec 6, 2016	6.85	7.32	6.67	6.92
2472	NASDAQ	ESEA	Mon, Dec 5, 2016	7.89	7.89	6.49	6.74
2471	NASDAQ	ESEA	Fri, Dec 2, 2016	8.07	8.58	7.57	7.89
2470	NASDAQ	ESEA	Thu, Dec 1, 2016	9.37	9.37	8.07	8.29
2469	NASDAQ	ESEA	Wed, Nov 30, 2016	8.58	9.23	8.04	8.65
2468	NASDAQ	ESEA	Tue, Nov 29, 2016	8.00	8.98	7.89	8.47
2467	NASDAQ	ESEA	Mon, Nov 28, 2016	8.83	10.27	7.89	8.51
2466	NASDAQ	ESEA	Fri, Nov 25, 2016	10.24	10.45	8.62	8.90
2465	NASDAQ	ESEA	Wed, Nov 23, 2016	9.52	13.77	8.87	10.27
2464	NASDAQ	ESEA	Tue, Nov 22, 2016	7.97	8.06	6.85	6.96
2463	NASDAQ	ESEA	Mon, Nov 21, 2016	9.41	9.73	7.79	8.15
2462	NASDAQ	ESEA	Fri, Nov 18, 2016	11.18	12.18	8.04	9.05
2461	NASDAQ	ESEA	Thu, Nov 17, 2016	22.21	23.43	9.23	9.91
2460	NASDAQ	ESEA	Wed, Nov 16, 2016	21.45	29.09	16.83	17.48
2459	NASDAQ	ESEA	Tue, Nov 15, 2016	9.88	20.98	9.81	15.72
2458	NASDAQ	ESEA	Mon, Nov 14, 2016	5.12	8.26	4.87	7.89
2457	NASDAQ	ESEA	Fri, Nov 11, 2016	5.05	6.13	4.44	5.09
2456	NASDAQ	ESEA	Thu, Nov 10, 2016	3.75	5.76	3.75	5.08
2455	NASDAQ	ESEA	Wed, Nov 9, 2016	4.18	4.40	4.10	4.36
2454	NASDAQ	ESEA	Tue, Nov 8, 2016	4.40	4.47	4.25	4.28
2453	NASDAQ	ESEA	Mon, Nov 7, 2016	4.62	4.62	4.50	4.51
2452	NASDAQ	ESEA	Fri, Nov 4, 2016	4.36	4.51	4.22	4.36
2451	NASDAQ	ESEA	Thu, Nov 3, 2016	4.79	4.79	4.11	4.36
2450	NASDAQ	ESEA	Wed, Nov 2, 2016	4.90	4.90	4.80	4.84
2449	NASDAQ	ESEA	Tue, Nov 1, 2016	5.04	5.08	4.79	4.92
2448	NASDAQ	ESEA	Mon, Oct 31, 2016	5.48	5.48	4.97	5.04
2447	NASDAQ	ESEA	Fri, Oct 28, 2016	6.13	6.13	4.79	5.16
2446	NASDAQ	ESEA	Thu, Oct 27, 2016	6.20	6.20	5.30	5.30
2445	NASDAQ	ESEA	Wed, Oct 26, 2016	6.06	6.20	5.62	6.06
2444	NASDAQ	ESEA	Tue, Oct 25, 2016	6.45	6.56	6.06	6.09
2443	NASDAQ	ESEA	Mon, Oct 24, 2016	6.60	6.74	6.24	6.42
2442	NASDAQ	ESEA	Fri, Oct 21, 2016	6.85	7.03	6.24	6.38
2441	NASDAQ	ESEA	Thu, Oct 20, 2016	6.78	7.09	6.71	6.78
2440	NASDAQ	ESEA	Wed, Oct 19, 2016	7.10	7.17	6.81	6.92
2439	NASDAQ	ESEA	Tue, Oct 18, 2016	7.25	7.35	6.99	7.14
2438	NASDAQ	ESEA	Mon, Oct 17, 2016	6.96	7.68	6.96	7.14
2437	NASDAQ	ESEA	Fri, Oct 14, 2016	6.76	7.10	6.67	7.07
2436	NASDAQ	ESEA	Thu, Oct 13, 2016	6.50	6.96	6.50	6.74
2435	NASDAQ	ESEA	Wed, Oct 12, 2016	6.63	7.23	6.53	6.60
2434	NASDAQ	ESEA	Tue, Oct 11, 2016	7.01	7.10	6.50	6.63
2433	NASDAQ	ESEA	Mon, Oct 10, 2016	7.35	7.35	7.10	7.10
2432	NASDAQ	ESEA	Fri, Oct 7, 2016	7.03	7.82	7.03	7.14
2431	NASDAQ	ESEA	Thu, Oct 6, 2016	6.83	8.04	6.71	7.39
2430	NASDAQ	ESEA	Wed, Oct 5, 2016	7.43	7.61	6.74	6.78
2429	NASDAQ	ESEA	Tue, Oct 4, 2016	7.75	7.75	7.07	7.43
2428	NASDAQ	ESEA	Mon, Oct 3, 2016	7.64	7.97	7.03	7.57
2427	NASDAQ	ESEA	Fri, Sep 30, 2016	7.07	7.47	6.65	7.25
2426	NASDAQ	ESEA	Thu, Sep 29, 2016	7.03	7.45	6.85	7.03
2425	NASDAQ	ESEA	Wed, Sep 28, 2016	6.71	7.03	6.71	6.99
2424	NASDAQ	ESEA	Tue, Sep 27, 2016	7.21	7.25	6.56	7.06
2423	NASDAQ	ESEA	Mon, Sep 26, 2016	7.39	7.64	6.89	7.25
2422	NASDAQ	ESEA	Fri, Sep 23, 2016	7.25	7.71	7.25	7.43
2421	NASDAQ	ESEA	Thu, Sep 22, 2016	7.64	7.82	7.32	7.35
2420	NASDAQ	ESEA	Wed, Sep 21, 2016	7.21	7.71	6.74	7.43
2419	NASDAQ	ESEA	Tue, Sep 20, 2016	7.71	7.93	7.21	7.21
2418	NASDAQ	ESEA	Mon, Sep 19, 2016	7.71	8.29	7.71	7.71
2417	NASDAQ	ESEA	Fri, Sep 16, 2016	7.61	8.36	7.46	7.83
2416	NASDAQ	ESEA	Thu, Sep 15, 2016	8.07	8.11	7.39	7.53
2415	NASDAQ	ESEA	Wed, Sep 14, 2016	8.22	8.62	7.53	7.89
2414	NASDAQ	ESEA	Tue, Sep 13, 2016	8.00	8.54	7.75	7.75
2413	NASDAQ	ESEA	Mon, Sep 12, 2016	7.61	8.15	7.57	7.79
2412	NASDAQ	ESEA	Fri, Sep 9, 2016	8.83	8.83	7.07	7.75
2411	NASDAQ	ESEA	Thu, Sep 8, 2016	6.63	8.83	6.45	8.83
2410	NASDAQ	ESEA	Wed, Sep 7, 2016	6.45	6.87	6.38	6.67
2409	NASDAQ	ESEA	Tue, Sep 6, 2016	6.51	6.78	6.31	6.42
2408	NASDAQ	ESEA	Fri, Sep 2, 2016	6.55	6.74	6.13	6.63
2407	NASDAQ	ESEA	Thu, Sep 1, 2016	6.49	7.57	6.09	6.38
2406	NASDAQ	ESEA	Wed, Aug 31, 2016	6.42	6.59	5.98	6.06
2405	NASDAQ	ESEA	Tue, Aug 30, 2016	6.31	6.56	6.02	6.13
2404	NASDAQ	ESEA	Mon, Aug 29, 2016	6.52	6.78	5.98	6.24
2403	NASDAQ	ESEA	Fri, Aug 26, 2016	6.49	7.68	6.21	6.45
2402	NASDAQ	ESEA	Thu, Aug 25, 2016	5.98	6.56	5.77	6.24
2401	NASDAQ	ESEA	Wed, Aug 24, 2016	5.98	6.16	5.59	5.95
2400	NASDAQ	ESEA	Tue, Aug 23, 2016	6.16	6.16	5.70	5.73
2399	NASDAQ	ESEA	Mon, Aug 22, 2016	5.95	6.27	5.64	5.77
2398	NASDAQ	ESEA	Fri, Aug 19, 2016	6.49	7.03	5.48	6.02
2397	NASDAQ	ESEA	Thu, Aug 18, 2016	6.34	6.38	5.77	6.34
2396	NASDAQ	ESEA	Wed, Aug 17, 2016	6.15	6.34	5.08	6.06
2395	NASDAQ	ESEA	Tue, Aug 16, 2016	6.24	6.32	6.02	6.06
2394	NASDAQ	ESEA	Mon, Aug 15, 2016	6.74	6.74	5.69	6.13
2393	NASDAQ	ESEA	Fri, Aug 12, 2016	6.74	6.85	6.52	6.85
2392	NASDAQ	ESEA	Thu, Aug 11, 2016	7.97	8.29	6.49	6.81
2391	NASDAQ	ESEA	Wed, Aug 10, 2016	8.72	8.72	7.93	7.97
2390	NASDAQ	ESEA	Tue, Aug 9, 2016	8.26	9.01	8.15	8.76
2389	NASDAQ	ESEA	Mon, Aug 8, 2016	8.83	9.48	8.36	8.65
2388	NASDAQ	ESEA	Fri, Aug 5, 2016	8.26	9.95	7.61	8.90
2387	NASDAQ	ESEA	Thu, Aug 4, 2016	8.36	8.36	7.43	8.36
2386	NASDAQ	ESEA	Wed, Aug 3, 2016	9.66	9.70	8.04	8.53
2385	NASDAQ	ESEA	Tue, Aug 2, 2016	11.54	13.52	9.63	10.09
2384	NASDAQ	ESEA	Mon, Aug 1, 2016	8.65	10.45	7.57	8.87
2383	NASDAQ	ESEA	Fri, Jul 29, 2016	6.67	8.83	6.63	8.71
2382	NASDAQ	ESEA	Thu, Jul 28, 2016	6.89	6.92	6.63	6.67
2381	NASDAQ	ESEA	Wed, Jul 27, 2016	7.21	7.28	6.38	7.03
2380	NASDAQ	ESEA	Tue, Jul 26, 2016	7.75	7.82	7.21	7.43
2379	NASDAQ	ESEA	Mon, Jul 25, 2016	8.00	8.00	7.25	7.53
2378	NASDAQ	ESEA	Fri, Jul 22, 2016	8.36	8.37	7.50	8.00
2377	NASDAQ	ESEA	Thu, Jul 21, 2016	7.50	9.73	7.50	8.29
2376	NASDAQ	ESEA	Wed, Jul 20, 2016	6.85	7.67	6.83	7.50
2375	NASDAQ	ESEA	Tue, Jul 19, 2016	6.85	6.85	6.34	6.85
2374	NASDAQ	ESEA	Mon, Jul 18, 2016	6.74	6.85	6.74	6.85
2373	NASDAQ	ESEA	Fri, Jul 15, 2016	6.49	6.81	6.49	6.71
2372	NASDAQ	ESEA	Thu, Jul 14, 2016	6.89	7.21	6.81	7.10
2371	NASDAQ	ESEA	Wed, Jul 13, 2016	6.76	6.76	6.49	6.71
2370	NASDAQ	ESEA	Tue, Jul 12, 2016	6.34	6.85	6.34	6.45
2369	NASDAQ	ESEA	Mon, Jul 11, 2016	6.67	6.77	6.16	6.67
2368	NASDAQ	ESEA	Fri, Jul 8, 2016	7.04	7.04	6.63	6.67
2367	NASDAQ	ESEA	Thu, Jul 7, 2016	6.71	6.71	6.71	6.71
2366	NASDAQ	ESEA	Wed, Jul 6, 2016	7.61	7.61	6.67	7.21
2365	NASDAQ	ESEA	Tue, Jul 5, 2016	7.25	8.15	6.92	7.57
2364	NASDAQ	ESEA	Fri, Jul 1, 2016	6.74	7.35	6.74	7.35
2363	NASDAQ	ESEA	Thu, Jun 30, 2016	6.74	6.74	6.74	6.74
2362	NASDAQ	ESEA	Wed, Jun 29, 2016	6.74	6.93	6.34	6.63
2361	NASDAQ	ESEA	Tue, Jun 28, 2016	6.49	6.49	6.49	6.49
2360	NASDAQ	ESEA	Mon, Jun 27, 2016	6.89	7.10	6.49	6.49
2359	NASDAQ	ESEA	Fri, Jun 24, 2016	6.96	7.40	6.89	7.06
2358	NASDAQ	ESEA	Thu, Jun 23, 2016	7.14	7.38	7.14	7.38
2357	NASDAQ	ESEA	Wed, Jun 22, 2016	7.14	7.14	7.14	7.14
2356	NASDAQ	ESEA	Tue, Jun 21, 2016	7.20	7.20	7.20	7.20
2355	NASDAQ	ESEA	Mon, Jun 20, 2016	7.71	7.71	7.61	7.61
2354	NASDAQ	ESEA	Fri, Jun 17, 2016	7.46	7.46	7.10	7.10
2353	NASDAQ	ESEA	Thu, Jun 16, 2016	7.93	7.93	7.14	7.21
2352	NASDAQ	ESEA	Wed, Jun 15, 2016	7.21	7.21	7.14	7.14
2351	NASDAQ	ESEA	Tue, Jun 14, 2016	7.93	7.93	7.42	7.42
2350	NASDAQ	ESEA	Mon, Jun 13, 2016	7.53	7.53	7.53	7.53
2349	NASDAQ	ESEA	Fri, Jun 10, 2016	7.21	8.18	7.21	7.53
2348	NASDAQ	ESEA	Thu, Jun 9, 2016	7.09	7.93	7.09	7.32
2347	NASDAQ	ESEA	Wed, Jun 8, 2016	7.07	8.47	7.07	7.71
2346	NASDAQ	ESEA	Tue, Jun 7, 2016	6.96	7.39	6.85	7.39
2345	NASDAQ	ESEA	Mon, Jun 6, 2016	6.85	7.21	6.85	7.21
2344	NASDAQ	ESEA	Fri, Jun 3, 2016	7.18	7.18	7.00	7.00
2343	NASDAQ	ESEA	Thu, Jun 2, 2016	6.85	6.85	6.85	6.85
2342	NASDAQ	ESEA	Wed, Jun 1, 2016	7.14	7.14	6.85	6.85
2341	NASDAQ	ESEA	Tue, May 31, 2016	7.82	7.82	6.85	7.43
2340	NASDAQ	ESEA	Fri, May 27, 2016	7.39	7.64	6.85	6.96
2339	NASDAQ	ESEA	Thu, May 26, 2016	7.21	7.77	6.85	7.03
2338	NASDAQ	ESEA	Wed, May 25, 2016	7.32	7.79	6.85	7.36
2337	NASDAQ	ESEA	Tue, May 24, 2016	8.36	8.36	7.21	7.32
2336	NASDAQ	ESEA	Mon, May 23, 2016	7.86	9.01	7.28	8.22
2335	NASDAQ	ESEA	Fri, May 20, 2016	9.01	9.19	7.61	8.65
2334	NASDAQ	ESEA	Thu, May 19, 2016	7.22	8.98	7.22	8.40
2333	NASDAQ	ESEA	Wed, May 18, 2016	7.84	8.23	7.21	7.21
2332	NASDAQ	ESEA	Tue, May 17, 2016	7.43	7.57	7.43	7.57
2331	NASDAQ	ESEA	Mon, May 16, 2016	7.05	7.50	6.85	7.21
2330	NASDAQ	ESEA	Fri, May 13, 2016	7.61	7.79	7.17	7.57
2329	NASDAQ	ESEA	Thu, May 12, 2016	8.44	8.94	7.43	7.93
2328	NASDAQ	ESEA	Wed, May 11, 2016	8.84	8.84	8.84	8.84
2327	NASDAQ	ESEA	Tue, May 10, 2016	9.26	9.34	8.80	8.84
2326	NASDAQ	ESEA	Mon, May 9, 2016	9.35	9.77	9.25	9.25
2325	NASDAQ	ESEA	Fri, May 6, 2016	10.07	11.07	9.48	10.09
2324	NASDAQ	ESEA	Thu, May 5, 2016	9.52	10.83	9.08	10.20
2323	NASDAQ	ESEA	Wed, May 4, 2016	10.42	11.64	8.58	9.37
2322	NASDAQ	ESEA	Tue, May 3, 2016	10.24	12.20	10.24	10.63
2321	NASDAQ	ESEA	Mon, May 2, 2016	10.49	14.06	9.02	9.99
2320	NASDAQ	ESEA	Fri, Apr 29, 2016	10.57	12.58	10.45	11.14
2319	NASDAQ	ESEA	Thu, Apr 28, 2016	8.33	11.17	8.13	10.17
2318	NASDAQ	ESEA	Wed, Apr 27, 2016	8.22	9.01	7.53	8.40
2317	NASDAQ	ESEA	Tue, Apr 26, 2016	8.22	8.26	8.19	8.26
2316	NASDAQ	ESEA	Mon, Apr 25, 2016	8.33	8.33	7.53	8.29
2315	NASDAQ	ESEA	Fri, Apr 22, 2016	8.83	8.83	7.53	8.27
2314	NASDAQ	ESEA	Thu, Apr 21, 2016	8.83	9.12	7.89	8.29
2313	NASDAQ	ESEA	Wed, Apr 20, 2016	8.83	9.12	8.11	8.47
2312	NASDAQ	ESEA	Tue, Apr 19, 2016	7.82	8.83	7.28	8.47
2311	NASDAQ	ESEA	Mon, Apr 18, 2016	7.93	7.93	7.10	7.93
2310	NASDAQ	ESEA	Fri, Apr 15, 2016	7.50	7.97	7.25	7.82
2309	NASDAQ	ESEA	Thu, Apr 14, 2016	7.25	7.50	6.96	6.96
2308	NASDAQ	ESEA	Wed, Apr 13, 2016	7.71	7.71	7.22	7.66
2307	NASDAQ	ESEA	Tue, Apr 12, 2016	7.61	7.69	7.17	7.68
2306	NASDAQ	ESEA	Mon, Apr 11, 2016	7.86	7.86	7.86	7.86
2305	NASDAQ	ESEA	Fri, Apr 8, 2016	6.09	7.68	6.09	7.68
2304	NASDAQ	ESEA	Thu, Apr 7, 2016	6.56	6.56	6.13	6.54
2303	NASDAQ	ESEA	Wed, Apr 6, 2016	7.35	7.86	6.20	6.52
2302	NASDAQ	ESEA	Tue, Apr 5, 2016	6.46	6.46	6.46	6.81
2301	NASDAQ	ESEA	Mon, Apr 4, 2016	6.42	6.46	6.39	6.46
2300	NASDAQ	ESEA	Fri, Apr 1, 2016	6.71	6.71	6.71	6.71
2299	NASDAQ	ESEA	Thu, Mar 31, 2016	6.71	6.71	6.71	6.42
2298	NASDAQ	ESEA	Wed, Mar 30, 2016	6.49	6.49	6.42	6.42
2297	NASDAQ	ESEA	Tue, Mar 29, 2016	6.42	6.49	6.42	6.49
2296	NASDAQ	ESEA	Mon, Mar 28, 2016	6.42	6.49	6.42	6.49
2295	NASDAQ	ESEA	Thu, Mar 24, 2016	6.67	6.67	6.67	6.60
2294	NASDAQ	ESEA	Wed, Mar 23, 2016	6.52	6.99	6.52	6.67
2293	NASDAQ	ESEA	Tue, Mar 22, 2016	6.49	6.56	6.49	6.56
2292	NASDAQ	ESEA	Mon, Mar 21, 2016	0.00	0.00	0.00	7.21
2291	NASDAQ	ESEA	Fri, Mar 18, 2016	7.28	7.28	7.28	7.21
2290	NASDAQ	ESEA	Thu, Mar 17, 2016	7.21	7.32	7.21	7.32
2289	NASDAQ	ESEA	Wed, Mar 16, 2016	7.10	7.30	7.10	7.21
2288	NASDAQ	ESEA	Tue, Mar 15, 2016	7.57	7.57	7.57	7.11
2287	NASDAQ	ESEA	Mon, Mar 14, 2016	7.86	7.86	7.52	7.57
2286	NASDAQ	ESEA	Fri, Mar 11, 2016	7.57	7.57	7.57	7.03
2285	NASDAQ	ESEA	Thu, Mar 10, 2016	8.00	8.00	6.42	7.28
2284	NASDAQ	ESEA	Wed, Mar 9, 2016	7.25	7.25	7.25	7.40
2283	NASDAQ	ESEA	Tue, Mar 8, 2016	7.61	7.61	7.25	7.55
2282	NASDAQ	ESEA	Mon, Mar 7, 2016	7.21	7.75	6.81	7.61
2281	NASDAQ	ESEA	Fri, Mar 4, 2016	7.16	7.16	7.16	6.93
2280	NASDAQ	ESEA	Thu, Mar 3, 2016	6.49	6.49	6.49	6.49
2279	NASDAQ	ESEA	Wed, Mar 2, 2016	6.31	6.31	6.31	6.49
2278	NASDAQ	ESEA	Tue, Mar 1, 2016	7.39	7.39	6.78	6.31
2277	NASDAQ	ESEA	Mon, Feb 29, 2016	6.81	6.81	6.78	6.78
2276	NASDAQ	ESEA	Fri, Feb 26, 2016	7.21	7.21	7.21	7.21
2275	NASDAQ	ESEA	Thu, Feb 25, 2016	7.21	7.21	7.21	7.21
2274	NASDAQ	ESEA	Wed, Feb 24, 2016	6.74	6.74	6.67	6.67
2273	NASDAQ	ESEA	Tue, Feb 23, 2016	7.03	7.07	6.67	6.67
2272	NASDAQ	ESEA	Mon, Feb 22, 2016	7.21	7.21	7.21	7.21
2271	NASDAQ	ESEA	Fri, Feb 19, 2016	7.52	7.52	7.52	7.52
2270	NASDAQ	ESEA	Thu, Feb 18, 2016	7.79	7.79	7.19	7.52
2269	NASDAQ	ESEA	Wed, Feb 17, 2016	6.89	7.91	6.89	7.91
2268	NASDAQ	ESEA	Tue, Feb 16, 2016	7.75	7.75	7.75	7.75
2267	NASDAQ	ESEA	Fri, Feb 12, 2016	6.92	7.75	6.89	7.75
2266	NASDAQ	ESEA	Thu, Feb 11, 2016	7.89	7.89	7.89	7.89
2265	NASDAQ	ESEA	Wed, Feb 10, 2016	6.92	7.89	6.89	7.89
2264	NASDAQ	ESEA	Tue, Feb 9, 2016	7.58	7.58	7.58	7.58
2263	NASDAQ	ESEA	Mon, Feb 8, 2016	7.21	7.21	7.21	7.21
2262	NASDAQ	ESEA	Fri, Feb 5, 2016	7.21	7.21	7.21	7.21
2261	NASDAQ	ESEA	Thu, Feb 4, 2016	7.21	7.21	7.21	7.21
2260	NASDAQ	ESEA	Wed, Feb 3, 2016	7.14	7.14	7.14	7.14
2259	NASDAQ	ESEA	Tue, Feb 2, 2016	7.39	7.39	7.14	7.14
2258	NASDAQ	ESEA	Mon, Feb 1, 2016	7.21	7.21	7.17	7.17
2257	NASDAQ	ESEA	Fri, Jan 29, 2016	7.79	7.79	6.16	6.78
2256	NASDAQ	ESEA	Thu, Jan 28, 2016	7.75	7.75	7.75	7.75
2255	NASDAQ	ESEA	Wed, Jan 27, 2016	8.36	8.44	7.75	7.75
2254	NASDAQ	ESEA	Tue, Jan 26, 2016	7.79	7.79	7.79	7.79
2253	NASDAQ	ESEA	Mon, Jan 25, 2016	7.85	7.86	7.75	7.76
2252	NASDAQ	ESEA	Fri, Jan 22, 2016	7.75	8.03	7.75	7.75
2251	NASDAQ	ESEA	Thu, Jan 21, 2016	7.97	7.97	7.97	7.97
2250	NASDAQ	ESEA	Wed, Jan 20, 2016	8.52	8.52	7.93	8.15
2249	NASDAQ	ESEA	Tue, Jan 19, 2016	8.51	8.54	8.51	8.54
2248	NASDAQ	ESEA	Fri, Jan 15, 2016	8.33	8.80	8.33	8.51
2247	NASDAQ	ESEA	Thu, Jan 14, 2016	9.66	9.66	8.29	8.33
2246	NASDAQ	ESEA	Wed, Jan 13, 2016	9.44	9.91	8.36	8.36
2245	NASDAQ	ESEA	Tue, Jan 12, 2016	9.84	9.84	9.66	9.66
2244	NASDAQ	ESEA	Mon, Jan 11, 2016	8.83	9.55	8.83	9.55
2243	NASDAQ	ESEA	Fri, Jan 8, 2016	9.08	9.08	8.83	8.83
2242	NASDAQ	ESEA	Thu, Jan 7, 2016	9.12	9.34	9.08	9.08
2241	NASDAQ	ESEA	Wed, Jan 6, 2016	9.26	9.26	9.19	9.26
2240	NASDAQ	ESEA	Tue, Jan 5, 2016	9.23	9.63	9.23	9.26
2239	NASDAQ	ESEA	Mon, Jan 4, 2016	9.37	9.37	9.26	9.26
2238	NASDAQ	ESEA	Thu, Dec 31, 2015	9.37	9.47	9.19	9.19
2237	NASDAQ	ESEA	Wed, Dec 30, 2015	9.48	9.91	9.37	9.37
2236	NASDAQ	ESEA	Tue, Dec 29, 2015	9.59	9.88	9.48	9.88
2235	NASDAQ	ESEA	Mon, Dec 28, 2015	9.73	9.91	9.59	9.59
2234	NASDAQ	ESEA	Thu, Dec 24, 2015	9.70	9.70	9.70	9.70
2233	NASDAQ	ESEA	Wed, Dec 23, 2015	10.09	10.09	9.70	9.70
2232	NASDAQ	ESEA	Tue, Dec 22, 2015	9.95	10.09	9.70	9.70
2231	NASDAQ	ESEA	Mon, Dec 21, 2015	9.91	10.13	9.88	10.13
2230	NASDAQ	ESEA	Fri, Dec 18, 2015	10.20	10.20	9.81	10.13
2229	NASDAQ	ESEA	Thu, Dec 17, 2015	10.02	10.02	9.77	9.77
2228	NASDAQ	ESEA	Wed, Dec 16, 2015	9.91	10.17	9.83	9.95
2227	NASDAQ	ESEA	Tue, Dec 15, 2015	10.09	10.35	9.91	9.91
2226	NASDAQ	ESEA	Mon, Dec 14, 2015	10.09	10.49	10.09	10.09
2225	NASDAQ	ESEA	Fri, Dec 11, 2015	10.09	10.26	10.09	10.09
2224	NASDAQ	ESEA	Thu, Dec 10, 2015	10.35	10.49	10.09	10.49
2223	NASDAQ	ESEA	Wed, Dec 9, 2015	10.42	10.45	10.17	10.23
2222	NASDAQ	ESEA	Tue, Dec 8, 2015	10.58	10.67	10.17	10.20
2221	NASDAQ	ESEA	Mon, Dec 7, 2015	10.42	10.54	10.17	10.53
2220	NASDAQ	ESEA	Fri, Dec 4, 2015	10.78	10.78	10.31	10.71
2219	NASDAQ	ESEA	Thu, Dec 3, 2015	10.35	10.56	10.17	10.31
2218	NASDAQ	ESEA	Wed, Dec 2, 2015	10.35	10.94	10.35	10.35
2217	NASDAQ	ESEA	Tue, Dec 1, 2015	10.38	11.09	10.35	10.35
2216	NASDAQ	ESEA	Mon, Nov 30, 2015	10.66	10.89	10.35	10.38
2215	NASDAQ	ESEA	Fri, Nov 27, 2015	10.85	11.28	10.74	10.82
2214	NASDAQ	ESEA	Wed, Nov 25, 2015	11.76	11.76	10.85	11.07
2213	NASDAQ	ESEA	Tue, Nov 24, 2015	12.62	12.62	11.75	11.75
2212	NASDAQ	ESEA	Mon, Nov 23, 2015	13.41	13.41	12.65	12.95
2211	NASDAQ	ESEA	Fri, Nov 20, 2015	13.94	13.95	13.73	13.73
2210	NASDAQ	ESEA	Thu, Nov 19, 2015	14.13	14.22	13.91	13.92
2209	NASDAQ	ESEA	Wed, Nov 18, 2015	14.42	14.46	14.06	14.42
2208	NASDAQ	ESEA	Tue, Nov 17, 2015	14.64	14.64	14.46	14.46
2207	NASDAQ	ESEA	Mon, Nov 16, 2015	14.71	14.71	14.64	14.64
2206	NASDAQ	ESEA	Fri, Nov 13, 2015	14.78	14.78	14.71	14.71
2205	NASDAQ	ESEA	Thu, Nov 12, 2015	14.78	15.10	14.78	14.78
2204	NASDAQ	ESEA	Wed, Nov 11, 2015	14.96	14.96	14.78	14.78
2203	NASDAQ	ESEA	Tue, Nov 10, 2015	14.96	15.03	14.96	14.96
2202	NASDAQ	ESEA	Mon, Nov 9, 2015	15.07	15.32	14.96	14.96
2201	NASDAQ	ESEA	Fri, Nov 6, 2015	15.68	15.68	15.07	15.07
2200	NASDAQ	ESEA	Wed, Nov 4, 2015	15.50	16.28	15.50	15.68
2199	NASDAQ	ESEA	Tue, Nov 3, 2015	15.32	16.69	15.32	16.69
2198	NASDAQ	ESEA	Mon, Nov 2, 2015	15.32	16.28	15.07	16.28
2197	NASDAQ	ESEA	Fri, Oct 30, 2015	16.22	16.22	16.22	16.22
2196	NASDAQ	ESEA	Thu, Oct 29, 2015	16.27	17.27	15.79	17.27
2195	NASDAQ	ESEA	Wed, Oct 28, 2015	16.87	16.87	16.87	16.87
2194	NASDAQ	ESEA	Tue, Oct 27, 2015	16.32	16.32	16.32	16.32
2193	NASDAQ	ESEA	Fri, Oct 23, 2015	16.49	16.49	16.12	16.12
2192	NASDAQ	ESEA	Wed, Oct 21, 2015	17.20	17.30	16.73	17.30
2191	NASDAQ	ESEA	Tue, Oct 20, 2015	16.40	16.47	15.90	15.90
2190	NASDAQ	ESEA	Mon, Oct 19, 2015	16.76	16.76	16.76	16.76
2189	NASDAQ	ESEA	Fri, Oct 16, 2015	17.23	17.23	16.28	16.28
2188	NASDAQ	ESEA	Thu, Oct 15, 2015	17.17	17.18	17.09	17.09
2187	NASDAQ	ESEA	Wed, Oct 14, 2015	17.23	17.23	17.16	17.16
2186	NASDAQ	ESEA	Tue, Oct 13, 2015	17.25	17.30	17.23	17.23
2185	NASDAQ	ESEA	Mon, Oct 12, 2015	17.24	17.30	17.24	17.30
2184	NASDAQ	ESEA	Fri, Oct 9, 2015	17.34	17.34	17.34	17.34
2183	NASDAQ	ESEA	Wed, Oct 7, 2015	16.09	16.94	16.09	16.94
2182	NASDAQ	ESEA	Mon, Oct 5, 2015	15.72	16.40	15.72	16.33
2181	NASDAQ	ESEA	Fri, Oct 2, 2015	15.68	15.68	15.68	15.68
2180	NASDAQ	ESEA	Thu, Oct 1, 2015	16.73	16.73	16.73	16.73
2179	NASDAQ	ESEA	Wed, Sep 30, 2015	17.34	17.77	16.73	16.73
2178	NASDAQ	ESEA	Tue, Sep 29, 2015	17.84	17.84	17.84	17.84
2177	NASDAQ	ESEA	Mon, Sep 28, 2015	17.88	17.88	17.88	17.88
2176	NASDAQ	ESEA	Fri, Sep 25, 2015	15.86	17.48	15.61	17.48
2175	NASDAQ	ESEA	Thu, Sep 24, 2015	15.61	15.61	15.61	15.61
2174	NASDAQ	ESEA	Wed, Sep 23, 2015	15.25	16.04	15.18	15.93
2173	NASDAQ	ESEA	Tue, Sep 22, 2015	15.93	16.01	15.83	15.83
2172	NASDAQ	ESEA	Mon, Sep 21, 2015	16.01	16.04	15.93	15.93
2171	NASDAQ	ESEA	Fri, Sep 18, 2015	15.18	16.04	15.18	16.04
2170	NASDAQ	ESEA	Wed, Sep 16, 2015	14.85	16.04	14.85	16.00
2169	NASDAQ	ESEA	Tue, Sep 15, 2015	15.32	15.32	14.71	15.07
2168	NASDAQ	ESEA	Mon, Sep 14, 2015	15.54	15.54	15.25	15.47
2167	NASDAQ	ESEA	Fri, Sep 11, 2015	15.79	16.04	15.72	15.97
2166	NASDAQ	ESEA	Thu, Sep 10, 2015	16.08	16.15	15.79	16.04
2165	NASDAQ	ESEA	Wed, Sep 9, 2015	16.22	16.22	15.68	15.79
2164	NASDAQ	ESEA	Tue, Sep 8, 2015	16.22	16.25	16.04	16.25
2163	NASDAQ	ESEA	Fri, Sep 4, 2015	16.58	16.58	15.86	16.55
2162	NASDAQ	ESEA	Thu, Sep 3, 2015	16.94	16.94	16.87	16.91
2161	NASDAQ	ESEA	Wed, Sep 2, 2015	17.23	17.23	16.22	16.71
2160	NASDAQ	ESEA	Tue, Sep 1, 2015	17.77	17.88	16.58	17.66
2159	NASDAQ	ESEA	Mon, Aug 31, 2015	19.29	19.29	18.02	18.13
2158	NASDAQ	ESEA	Fri, Aug 28, 2015	19.68	19.68	19.36	19.36
2157	NASDAQ	ESEA	Thu, Aug 27, 2015	20.37	20.37	19.47	19.50
2156	NASDAQ	ESEA	Wed, Aug 26, 2015	20.51	20.51	20.51	20.51
2155	NASDAQ	ESEA	Tue, Aug 25, 2015	20.15	20.76	19.83	20.73
2154	NASDAQ	ESEA	Mon, Aug 24, 2015	21.63	21.63	19.47	19.83
2153	NASDAQ	ESEA	Fri, Aug 21, 2015	21.63	22.67	21.34	21.63
2152	NASDAQ	ESEA	Thu, Aug 20, 2015	22.10	22.31	22.06	22.06
2151	NASDAQ	ESEA	Wed, Aug 19, 2015	22.42	22.42	22.06	22.17
2150	NASDAQ	ESEA	Tue, Aug 18, 2015	22.64	22.87	22.57	22.65
2149	NASDAQ	ESEA	Mon, Aug 17, 2015	23.25	23.25	23.22	23.22
2148	NASDAQ	ESEA	Fri, Aug 14, 2015	22.39	23.29	22.39	23.29
2147	NASDAQ	ESEA	Thu, Aug 13, 2015	22.34	23.04	22.06	22.93
2146	NASDAQ	ESEA	Wed, Aug 12, 2015	22.35	23.07	22.06	22.06
2145	NASDAQ	ESEA	Tue, Aug 11, 2015	23.25	23.46	23.25	23.36
2144	NASDAQ	ESEA	Mon, Aug 10, 2015	23.40	23.65	23.14	23.25
2143	NASDAQ	ESEA	Thu, Aug 6, 2015	23.76	23.79	23.07	23.68
2142	NASDAQ	ESEA	Wed, Aug 5, 2015	23.07	23.32	22.17	23.07
2141	NASDAQ	ESEA	Mon, Aug 3, 2015	23.18	23.68	23.07	23.18
2140	NASDAQ	ESEA	Fri, Jul 31, 2015	22.06	23.68	22.06	23.29
2139	NASDAQ	ESEA	Thu, Jul 30, 2015	22.53	22.89	22.06	22.06
2138	NASDAQ	ESEA	Wed, Jul 29, 2015	22.75	23.79	21.99	22.10
2137	NASDAQ	ESEA	Tue, Jul 28, 2015	23.22	23.22	21.67	22.53
2136	NASDAQ	ESEA	Mon, Jul 27, 2015	24.15	25.74	22.06	23.22
2135	NASDAQ	ESEA	Fri, Jul 24, 2015	24.84	24.84	23.32	24.04
2134	NASDAQ	ESEA	Thu, Jul 23, 2015	19.54	27.07	19.54	25.96
2133	NASDAQ	ESEA	Wed, Jul 22, 2015	25.23	26.32	21.70	22.53
2132	NASDAQ	ESEA	Tue, Jul 21, 2015	25.95	25.95	23.79	25.23
2131	NASDAQ	ESEA	Mon, Jul 20, 2015	26.68	27.76	24.33	24.51
2130	NASDAQ	ESEA	Fri, Jul 17, 2015	27.43	28.11	25.96	26.91
2129	NASDAQ	ESEA	Thu, Jul 16, 2015	26.68	28.12	25.96	27.04
2128	NASDAQ	ESEA	Wed, Jul 15, 2015	27.04	27.04	25.23	26.68
2127	NASDAQ	ESEA	Tue, Jul 14, 2015	26.32	27.40	24.87	27.37
2126	NASDAQ	ESEA	Mon, Jul 13, 2015	25.96	26.68	24.87	25.96
2125	NASDAQ	ESEA	Fri, Jul 10, 2015	25.23	24.87	24.33	24.33
2124	NASDAQ	ESEA	Thu, Jul 9, 2015	26.68	26.68	24.87	25.59
2123	NASDAQ	ESEA	Wed, Jul 8, 2015	25.23	25.23	24.33	25.23
2122	NASDAQ	ESEA	Tue, Jul 7, 2015	25.23	25.24	24.51	25.23
2121	NASDAQ	ESEA	Mon, Jul 6, 2015	27.04	27.04	25.23	25.24
2120	NASDAQ	ESEA	Thu, Jul 2, 2015	26.32	26.32	24.87	25.96
2119	NASDAQ	ESEA	Wed, Jul 1, 2015	27.40	27.58	25.46	27.31
2118	NASDAQ	ESEA	Tue, Jun 30, 2015	24.87	27.40	24.87	27.40
2117	NASDAQ	ESEA	Mon, Jun 29, 2015	26.27	26.27	24.55	25.96
2116	NASDAQ	ESEA	Fri, Jun 26, 2015	23.80	27.75	23.80	27.40
2115	NASDAQ	ESEA	Thu, Jun 25, 2015	24.51	27.71	25.95	27.04
2114	NASDAQ	ESEA	Wed, Jun 24, 2015	23.83	26.64	23.79	25.96
2113	NASDAQ	ESEA	Tue, Jun 23, 2015	25.23	25.59	23.22	23.86
2112	NASDAQ	ESEA	Mon, Jun 22, 2015	25.60	25.96	23.79	25.96
2111	NASDAQ	ESEA	Fri, Jun 19, 2015	25.60	26.64	25.60	25.60
2110	NASDAQ	ESEA	Thu, Jun 18, 2015	25.59	26.64	25.59	26.64
2109	NASDAQ	ESEA	Wed, Jun 17, 2015	27.04	27.04	26.68	26.68
2108	NASDAQ	ESEA	Tue, Jun 16, 2015	25.31	25.67	25.59	25.59
2107	NASDAQ	ESEA	Mon, Jun 15, 2015	25.45	26.68	25.31	26.03
2106	NASDAQ	ESEA	Fri, Jun 12, 2015	26.32	26.32	25.45	25.45
2105	NASDAQ	ESEA	Thu, Jun 11, 2015	25.45	26.68	25.45	26.68
2104	NASDAQ	ESEA	Wed, Jun 10, 2015	25.45	26.68	25.45	25.77
2103	NASDAQ	ESEA	Tue, Jun 9, 2015	26.09	26.68	26.09	26.68
2102	NASDAQ	ESEA	Mon, Jun 8, 2015	26.68	26.68	25.45	26.11
2101	NASDAQ	ESEA	Fri, Jun 5, 2015	25.59	26.67	25.23	26.67
2100	NASDAQ	ESEA	Thu, Jun 4, 2015	25.23	26.68	25.23	25.59
2099	NASDAQ	ESEA	Wed, Jun 3, 2015	25.23	26.73	25.23	26.32
2098	NASDAQ	ESEA	Tue, Jun 2, 2015	25.59	27.04	25.96	25.96
2097	NASDAQ	ESEA	Mon, Jun 1, 2015	27.04	27.04	25.23	25.96
2096	NASDAQ	ESEA	Fri, May 29, 2015	25.63	26.67	25.59	26.67
2095	NASDAQ	ESEA	Thu, May 28, 2015	26.68	28.12	25.23	25.97
2094	NASDAQ	ESEA	Wed, May 27, 2015	26.68	28.12	26.68	26.68
2093	NASDAQ	ESEA	Tue, May 26, 2015	27.12	27.76	26.68	26.68
2092	NASDAQ	ESEA	Fri, May 22, 2015	26.75	28.12	26.75	27.04
2091	NASDAQ	ESEA	Thu, May 21, 2015	26.75	28.48	26.89	28.11
2090	NASDAQ	ESEA	Wed, May 20, 2015	27.04	27.04	26.68	26.92
2089	NASDAQ	ESEA	Tue, May 19, 2015	27.03	27.04	26.32	26.86
2088	NASDAQ	ESEA	Mon, May 18, 2015	27.04	27.04	26.32	26.68
2087	NASDAQ	ESEA	Fri, May 15, 2015	28.01	28.48	27.40	27.76
2086	NASDAQ	ESEA	Thu, May 14, 2015	27.07	29.92	27.04	27.89
2085	NASDAQ	ESEA	Wed, May 13, 2015	27.04	28.84	27.04	28.84
2084	NASDAQ	ESEA	Tue, May 12, 2015	28.05	28.84	27.40	27.40
2083	NASDAQ	ESEA	Mon, May 11, 2015	28.48	28.84	28.15	28.15
2082	NASDAQ	ESEA	Fri, May 8, 2015	27.40	28.84	26.68	28.84
2081	NASDAQ	ESEA	Thu, May 7, 2015	26.32	27.40	26.32	26.86
2080	NASDAQ	ESEA	Wed, May 6, 2015	26.50	27.04	26.46	26.50
2079	NASDAQ	ESEA	Tue, May 5, 2015	26.33	27.00	26.32	26.68
2078	NASDAQ	ESEA	Mon, May 4, 2015	26.03	27.04	26.03	26.03
2077	NASDAQ	ESEA	Fri, May 1, 2015	26.03	27.03	26.03	26.32
2076	NASDAQ	ESEA	Thu, Apr 30, 2015	26.68	27.04	26.68	26.68
2075	NASDAQ	ESEA	Wed, Apr 29, 2015	26.32	27.04	26.32	27.04
2074	NASDAQ	ESEA	Tue, Apr 28, 2015	26.68	27.40	25.95	26.43
2073	NASDAQ	ESEA	Mon, Apr 27, 2015	27.04	28.12	27.04	27.04
2072	NASDAQ	ESEA	Fri, Apr 24, 2015	27.76	28.84	26.32	26.68
2071	NASDAQ	ESEA	Thu, Apr 23, 2015	27.39	27.40	26.68	27.40
2070	NASDAQ	ESEA	Wed, Apr 22, 2015	26.32	27.76	26.32	27.40
2069	NASDAQ	ESEA	Tue, Apr 21, 2015	28.84	30.28	26.03	26.03
2068	NASDAQ	ESEA	Mon, Apr 20, 2015	30.28	30.28	27.40	29.92
2067	NASDAQ	ESEA	Fri, Apr 17, 2015	31.00	31.36	27.04	30.28
2066	NASDAQ	ESEA	Thu, Apr 16, 2015	29.20	30.64	29.20	30.28
2065	NASDAQ	ESEA	Wed, Apr 15, 2015	27.51	28.84	27.40	28.84
2064	NASDAQ	ESEA	Tue, Apr 14, 2015	27.43	28.25	27.43	28.25
2063	NASDAQ	ESEA	Mon, Apr 13, 2015	26.68	28.84	27.76	27.76
2062	NASDAQ	ESEA	Fri, Apr 10, 2015	27.75	27.94	26.68	27.94
2061	NASDAQ	ESEA	Thu, Apr 9, 2015	27.40	27.40	26.68	27.40
2060	NASDAQ	ESEA	Wed, Apr 8, 2015	27.04	27.04	25.96	26.73
2059	NASDAQ	ESEA	Tue, Apr 7, 2015	25.99	27.04	25.96	26.68
2058	NASDAQ	ESEA	Mon, Apr 6, 2015	25.41	27.04	25.41	26.41
2057	NASDAQ	ESEA	Thu, Apr 2, 2015	25.59	26.14	25.41	25.59
2056	NASDAQ	ESEA	Wed, Apr 1, 2015	25.59	26.32	25.59	25.59
2055	NASDAQ	ESEA	Tue, Mar 31, 2015	25.67	26.32	25.67	25.67
2054	NASDAQ	ESEA	Mon, Mar 30, 2015	25.67	26.32	25.67	26.32
2053	NASDAQ	ESEA	Fri, Mar 27, 2015	26.32	26.41	25.67	25.67
2052	NASDAQ	ESEA	Thu, Mar 26, 2015	25.67	26.32	25.67	26.32
2051	NASDAQ	ESEA	Wed, Mar 25, 2015	25.99	26.41	25.67	25.67
2050	NASDAQ	ESEA	Tue, Mar 24, 2015	25.99	26.41	25.99	25.99
2049	NASDAQ	ESEA	Mon, Mar 23, 2015	26.14	26.41	25.99	25.99
2048	NASDAQ	ESEA	Fri, Mar 20, 2015	26.14	26.35	26.14	26.17
2047	NASDAQ	ESEA	Thu, Mar 19, 2015	26.01	27.04	26.01	26.01
2046	NASDAQ	ESEA	Wed, Mar 18, 2015	26.35	26.51	26.01	26.35
2045	NASDAQ	ESEA	Tue, Mar 17, 2015	26.35	27.58	26.35	26.68
2044	NASDAQ	ESEA	Mon, Mar 16, 2015	26.35	27.76	26.35	27.40
2043	NASDAQ	ESEA	Fri, Mar 13, 2015	26.68	27.40	26.50	26.93
2042	NASDAQ	ESEA	Thu, Mar 12, 2015	27.40	27.75	25.99	26.35
2041	NASDAQ	ESEA	Wed, Mar 11, 2015	26.68	28.84	26.32	28.48
2040	NASDAQ	ESEA	Tue, Mar 10, 2015	26.49	31.72	25.99	29.20
2039	NASDAQ	ESEA	Mon, Mar 9, 2015	26.68	27.04	26.04	26.52
2038	NASDAQ	ESEA	Fri, Mar 6, 2015	28.12	28.12	26.68	27.04
2037	NASDAQ	ESEA	Thu, Mar 5, 2015	25.96	26.32	25.78	25.96
2036	NASDAQ	ESEA	Wed, Mar 4, 2015	26.03	26.32	25.67	25.67
2035	NASDAQ	ESEA	Tue, Mar 3, 2015	26.32	27.04	26.32	26.68
2034	NASDAQ	ESEA	Mon, Mar 2, 2015	26.32	26.68	26.32	26.68
2033	NASDAQ	ESEA	Fri, Feb 27, 2015	26.32	27.03	26.32	26.39
2032	NASDAQ	ESEA	Thu, Feb 26, 2015	26.32	27.76	26.32	26.85
2031	NASDAQ	ESEA	Wed, Feb 25, 2015	26.46	27.76	26.32	26.32
2030	NASDAQ	ESEA	Tue, Feb 24, 2015	26.42	27.40	26.42	26.46
2029	NASDAQ	ESEA	Mon, Feb 23, 2015	26.42	27.40	26.42	27.40
2028	NASDAQ	ESEA	Fri, Feb 20, 2015	26.98	27.40	26.64	27.28
2027	NASDAQ	ESEA	Thu, Feb 19, 2015	26.99	27.04	26.62	26.64
2026	NASDAQ	ESEA	Wed, Feb 18, 2015	26.68	26.86	26.32	26.68
2025	NASDAQ	ESEA	Tue, Feb 17, 2015	26.32	26.68	26.32	26.68
2024	NASDAQ	ESEA	Fri, Feb 13, 2015	26.03	28.11	25.41	27.04
2023	NASDAQ	ESEA	Thu, Feb 12, 2015	27.04	28.12	25.67	26.16
2022	NASDAQ	ESEA	Wed, Feb 11, 2015	26.88	27.04	26.03	26.19
2021	NASDAQ	ESEA	Tue, Feb 10, 2015	27.04	28.12	27.04	27.15
2020	NASDAQ	ESEA	Mon, Feb 9, 2015	28.12	29.20	27.04	27.94
2019	NASDAQ	ESEA	Fri, Feb 6, 2015	28.84	29.20	27.40	27.70
2018	NASDAQ	ESEA	Thu, Feb 5, 2015	27.04	28.12	26.32	26.32
2017	NASDAQ	ESEA	Wed, Feb 4, 2015	26.03	27.04	26.03	26.08
2016	NASDAQ	ESEA	Tue, Feb 3, 2015	25.71	26.68	25.67	26.03
2015	NASDAQ	ESEA	Mon, Feb 2, 2015	25.96	26.68	25.67	25.74
2014	NASDAQ	ESEA	Fri, Jan 30, 2015	26.32	26.68	25.96	26.31
2013	NASDAQ	ESEA	Thu, Jan 29, 2015	25.23	27.04	25.23	25.63
2012	NASDAQ	ESEA	Wed, Jan 28, 2015	27.03	27.04	25.23	26.32
2011	NASDAQ	ESEA	Tue, Jan 27, 2015	26.32	26.32	25.65	25.67
2010	NASDAQ	ESEA	Mon, Jan 26, 2015	26.39	27.04	25.59	27.04
2009	NASDAQ	ESEA	Fri, Jan 23, 2015	27.04	27.76	26.10	26.32
2008	NASDAQ	ESEA	Thu, Jan 22, 2015	26.35	27.04	26.35	27.04
2007	NASDAQ	ESEA	Wed, Jan 21, 2015	26.78	27.76	26.35	26.40
2006	NASDAQ	ESEA	Tue, Jan 20, 2015	27.04	27.40	26.68	26.87
2005	NASDAQ	ESEA	Fri, Jan 16, 2015	26.68	27.04	25.70	27.02
2004	NASDAQ	ESEA	Thu, Jan 15, 2015	27.40	27.40	25.70	25.70
2003	NASDAQ	ESEA	Wed, Jan 14, 2015	26.32	27.00	26.31	26.68
2002	NASDAQ	ESEA	Tue, Jan 13, 2015	26.42	27.00	25.96	25.96
2001	NASDAQ	ESEA	Mon, Jan 12, 2015	26.68	27.04	26.42	27.04
2000	NASDAQ	ESEA	Fri, Jan 9, 2015	26.68	27.40	26.68	26.78
1999	NASDAQ	ESEA	Thu, Jan 8, 2015	27.14	27.40	26.78	27.04
1998	NASDAQ	ESEA	Wed, Jan 7, 2015	28.07	28.07	27.15	27.40
1997	NASDAQ	ESEA	Tue, Jan 6, 2015	28.11	28.11	27.14	28.08
1996	NASDAQ	ESEA	Mon, Jan 5, 2015	27.14	28.12	27.14	28.11
1995	NASDAQ	ESEA	Fri, Jan 2, 2015	27.40	28.48	27.14	27.14
1994	NASDAQ	ESEA	Wed, Dec 31, 2014	27.40	27.40	26.32	27.39
1993	NASDAQ	ESEA	Tue, Dec 30, 2014	27.04	27.76	27.04	27.62
1992	NASDAQ	ESEA	Mon, Dec 29, 2014	27.70	28.12	27.04	27.04
1991	NASDAQ	ESEA	Fri, Dec 26, 2014	28.12	28.23	27.40	27.43
1990	NASDAQ	ESEA	Wed, Dec 24, 2014	28.24	28.30	27.76	27.76
1989	NASDAQ	ESEA	Tue, Dec 23, 2014	28.12	29.56	27.99	28.12
1988	NASDAQ	ESEA	Mon, Dec 22, 2014	29.20	31.36	28.12	28.12
1987	NASDAQ	ESEA	Fri, Dec 19, 2014	28.84	30.64	28.12	30.28
1986	NASDAQ	ESEA	Thu, Dec 18, 2014	28.12	28.84	27.76	27.79
1985	NASDAQ	ESEA	Wed, Dec 17, 2014	28.84	29.56	28.12	28.12
1984	NASDAQ	ESEA	Tue, Dec 16, 2014	28.12	29.92	27.76	28.84
1983	NASDAQ	ESEA	Mon, Dec 15, 2014	28.48	29.92	27.04	27.50
1982	NASDAQ	ESEA	Fri, Dec 12, 2014	31.00	31.00	28.84	28.84
1981	NASDAQ	ESEA	Thu, Dec 11, 2014	31.00	32.08	31.00	31.00
1980	NASDAQ	ESEA	Wed, Dec 10, 2014	32.08	32.44	29.92	30.64
1979	NASDAQ	ESEA	Tue, Dec 9, 2014	31.00	31.90	29.92	31.00
1978	NASDAQ	ESEA	Mon, Dec 8, 2014	31.36	32.08	29.56	29.56
1977	NASDAQ	ESEA	Fri, Dec 5, 2014	31.00	32.44	31.00	31.72
1976	NASDAQ	ESEA	Thu, Dec 4, 2014	30.82	32.08	30.82	31.36
1975	NASDAQ	ESEA	Wed, Dec 3, 2014	32.08	32.08	30.28	30.28
1974	NASDAQ	ESEA	Tue, Dec 2, 2014	31.72	32.08	30.64	31.72
1973	NASDAQ	ESEA	Mon, Dec 1, 2014	31.72	32.44	30.64	31.00
1972	NASDAQ	ESEA	Fri, Nov 28, 2014	33.53	33.53	32.33	33.52
1971	NASDAQ	ESEA	Wed, Nov 26, 2014	33.33	33.53	32.44	32.92
1970	NASDAQ	ESEA	Tue, Nov 25, 2014	32.80	33.89	32.80	32.80
1969	NASDAQ	ESEA	Mon, Nov 24, 2014	34.25	34.25	32.80	32.80
1968	NASDAQ	ESEA	Fri, Nov 21, 2014	33.17	35.31	33.17	34.25
1967	NASDAQ	ESEA	Thu, Nov 20, 2014	33.89	35.32	33.02	33.17
1966	NASDAQ	ESEA	Wed, Nov 19, 2014	35.69	35.48	33.89	33.89
1965	NASDAQ	ESEA	Tue, Nov 18, 2014	35.33	36.41	35.33	35.33
1964	NASDAQ	ESEA	Mon, Nov 17, 2014	37.85	37.85	35.33	35.33
1963	NASDAQ	ESEA	Fri, Nov 14, 2014	36.05	36.77	34.97	36.77
1962	NASDAQ	ESEA	Thu, Nov 13, 2014	35.33	37.13	35.33	37.13
1961	NASDAQ	ESEA	Wed, Nov 12, 2014	36.41	37.13	35.33	35.33
1960	NASDAQ	ESEA	Tue, Nov 11, 2014	36.05	37.49	36.05	36.41
1959	NASDAQ	ESEA	Mon, Nov 10, 2014	37.13	37.85	36.05	37.31
1958	NASDAQ	ESEA	Fri, Nov 7, 2014	38.21	38.57	36.92	37.23
1957	NASDAQ	ESEA	Thu, Nov 6, 2014	37.49	38.57	36.77	36.77
1956	NASDAQ	ESEA	Wed, Nov 5, 2014	38.21	39.29	36.41	36.77
1955	NASDAQ	ESEA	Tue, Nov 4, 2014	36.77	39.65	36.59	38.93
1954	NASDAQ	ESEA	Mon, Nov 3, 2014	37.13	39.29	36.05	36.77
1953	NASDAQ	ESEA	Fri, Oct 31, 2014	35.69	38.93	35.33	37.85
1952	NASDAQ	ESEA	Thu, Oct 30, 2014	36.05	36.05	35.33	36.05
1951	NASDAQ	ESEA	Wed, Oct 29, 2014	36.77	36.77	35.69	35.69
1950	NASDAQ	ESEA	Tue, Oct 28, 2014	37.49	37.85	36.77	37.13
1949	NASDAQ	ESEA	Mon, Oct 27, 2014	36.77	38.93	35.69	37.85
1948	NASDAQ	ESEA	Fri, Oct 24, 2014	37.85	39.29	36.77	36.77
1947	NASDAQ	ESEA	Thu, Oct 23, 2014	39.29	39.65	37.49	37.49
1946	NASDAQ	ESEA	Wed, Oct 22, 2014	38.31	40.37	37.49	39.29
1945	NASDAQ	ESEA	Tue, Oct 21, 2014	39.65	40.74	38.21	38.22
1944	NASDAQ	ESEA	Mon, Oct 20, 2014	37.85	40.74	37.85	38.93
1943	NASDAQ	ESEA	Fri, Oct 17, 2014	39.65	39.65	37.13	37.86
1942	NASDAQ	ESEA	Thu, Oct 16, 2014	35.51	39.63	35.51	38.50
1941	NASDAQ	ESEA	Wed, Oct 15, 2014	37.49	40.01	35.33	36.77
1940	NASDAQ	ESEA	Tue, Oct 14, 2014	35.33	37.85	35.33	36.41
1939	NASDAQ	ESEA	Mon, Oct 13, 2014	36.41	37.85	35.33	36.05
1938	NASDAQ	ESEA	Fri, Oct 10, 2014	36.77	38.93	35.69	35.69
1937	NASDAQ	ESEA	Thu, Oct 9, 2014	37.85	38.57	36.05	36.41
1936	NASDAQ	ESEA	Wed, Oct 8, 2014	40.37	40.37	37.13	37.49
1935	NASDAQ	ESEA	Tue, Oct 7, 2014	39.65	40.37	38.94	38.97
1934	NASDAQ	ESEA	Mon, Oct 6, 2014	40.37	40.37	40.01	40.16
1933	NASDAQ	ESEA	Fri, Oct 3, 2014	39.65	40.37	38.93	40.01
1932	NASDAQ	ESEA	Thu, Oct 2, 2014	39.65	40.99	39.30	39.40
1931	NASDAQ	ESEA	Wed, Oct 1, 2014	40.37	41.46	39.29	39.65
1930	NASDAQ	ESEA	Tue, Sep 30, 2014	41.10	41.10	40.37	40.37
1929	NASDAQ	ESEA	Mon, Sep 29, 2014	40.37	41.10	40.37	40.74
1928	NASDAQ	ESEA	Fri, Sep 26, 2014	39.65	40.37	39.65	40.09
1927	NASDAQ	ESEA	Thu, Sep 25, 2014	39.65	40.37	38.93	39.65
1926	NASDAQ	ESEA	Wed, Sep 24, 2014	40.01	41.10	39.65	39.65
1925	NASDAQ	ESEA	Tue, Sep 23, 2014	40.37	41.10	40.37	40.37
1924	NASDAQ	ESEA	Mon, Sep 22, 2014	41.46	41.82	40.37	40.37
1923	NASDAQ	ESEA	Fri, Sep 19, 2014	40.38	41.10	40.37	41.10
1922	NASDAQ	ESEA	Thu, Sep 18, 2014	40.37	41.46	40.37	40.74
1921	NASDAQ	ESEA	Wed, Sep 17, 2014	40.01	40.37	40.01	40.37
1920	NASDAQ	ESEA	Tue, Sep 16, 2014	40.01	41.10	40.01	40.01
1919	NASDAQ	ESEA	Mon, Sep 15, 2014	40.74	41.46	40.01	40.37
1918	NASDAQ	ESEA	Fri, Sep 12, 2014	40.74	42.18	40.74	41.10
1917	NASDAQ	ESEA	Thu, Sep 11, 2014	40.74	41.10	40.74	40.74
1916	NASDAQ	ESEA	Wed, Sep 10, 2014	41.82	41.82	40.74	41.10
1915	NASDAQ	ESEA	Tue, Sep 9, 2014	41.13	42.18	41.13	41.53
1914	NASDAQ	ESEA	Mon, Sep 8, 2014	42.90	42.90	41.46	42.54
1913	NASDAQ	ESEA	Fri, Sep 5, 2014	42.90	43.26	40.74	42.90
1912	NASDAQ	ESEA	Thu, Sep 4, 2014	41.82	43.98	41.46	42.18
1911	NASDAQ	ESEA	Wed, Sep 3, 2014	41.10	42.54	41.10	42.18
1910	NASDAQ	ESEA	Tue, Sep 2, 2014	41.10	42.54	41.10	41.82
1909	NASDAQ	ESEA	Fri, Aug 29, 2014	40.74	41.46	40.74	41.10
1908	NASDAQ	ESEA	Thu, Aug 28, 2014	40.74	41.46	40.74	41.10
1907	NASDAQ	ESEA	Wed, Aug 27, 2014	41.10	42.54	40.74	40.74
1906	NASDAQ	ESEA	Tue, Aug 26, 2014	40.74	42.18	40.74	41.46
1905	NASDAQ	ESEA	Mon, Aug 25, 2014	40.37	42.18	40.37	41.46
1904	NASDAQ	ESEA	Fri, Aug 22, 2014	41.82	42.54	40.74	41.82
1903	NASDAQ	ESEA	Thu, Aug 21, 2014	40.37	41.46	40.37	41.10
1902	NASDAQ	ESEA	Wed, Aug 20, 2014	40.74	42.18	40.74	41.10
1901	NASDAQ	ESEA	Tue, Aug 19, 2014	41.46	42.90	41.10	42.18
1900	NASDAQ	ESEA	Mon, Aug 18, 2014	40.74	42.90	40.74	41.46
1899	NASDAQ	ESEA	Fri, Aug 15, 2014	41.10	43.26	41.10	41.82
1898	NASDAQ	ESEA	Thu, Aug 14, 2014	39.65	41.52	39.65	40.74
1897	NASDAQ	ESEA	Wed, Aug 13, 2014	40.37	41.10	39.65	40.37
1896	NASDAQ	ESEA	Tue, Aug 12, 2014	40.37	41.15	40.37	41.10
1895	NASDAQ	ESEA	Mon, Aug 11, 2014	40.50	41.10	40.37	40.37
1894	NASDAQ	ESEA	Fri, Aug 8, 2014	40.37	41.10	40.01	40.74
1893	NASDAQ	ESEA	Thu, Aug 7, 2014	40.37	40.81	40.37	40.37
1892	NASDAQ	ESEA	Wed, Aug 6, 2014	40.01	41.10	39.65	40.37
1891	NASDAQ	ESEA	Tue, Aug 5, 2014	40.01	41.28	40.01	40.79
1890	NASDAQ	ESEA	Mon, Aug 4, 2014	41.46	41.46	40.01	40.13
1889	NASDAQ	ESEA	Fri, Aug 1, 2014	40.01	41.82	39.65	40.37
1888	NASDAQ	ESEA	Thu, Jul 31, 2014	41.46	41.82	39.65	40.01
1887	NASDAQ	ESEA	Wed, Jul 30, 2014	40.37	41.46	40.01	41.10
1886	NASDAQ	ESEA	Tue, Jul 29, 2014	40.37	41.46	39.65	40.01
1885	NASDAQ	ESEA	Mon, Jul 28, 2014	40.74	41.64	40.37	40.74
1884	NASDAQ	ESEA	Fri, Jul 25, 2014	41.30	41.30	41.10	41.10
1883	NASDAQ	ESEA	Thu, Jul 24, 2014	41.82	41.82	41.10	41.10
1882	NASDAQ	ESEA	Wed, Jul 23, 2014	41.46	41.82	40.37	41.82
1881	NASDAQ	ESEA	Tue, Jul 22, 2014	41.46	41.82	40.74	41.10
1880	NASDAQ	ESEA	Mon, Jul 21, 2014	41.82	41.82	40.74	41.82
1879	NASDAQ	ESEA	Fri, Jul 18, 2014	41.10	41.46	40.74	41.46
1878	NASDAQ	ESEA	Thu, Jul 17, 2014	40.37	41.46	40.37	40.74
1877	NASDAQ	ESEA	Wed, Jul 16, 2014	40.74	41.10	40.37	41.02
1876	NASDAQ	ESEA	Tue, Jul 15, 2014	41.10	41.82	41.10	41.10
1875	NASDAQ	ESEA	Mon, Jul 14, 2014	41.10	41.82	41.10	41.46
1874	NASDAQ	ESEA	Fri, Jul 11, 2014	41.10	41.46	40.74	40.74
1873	NASDAQ	ESEA	Thu, Jul 10, 2014	41.46	41.46	40.37	41.10
1872	NASDAQ	ESEA	Wed, Jul 9, 2014	41.10	42.18	41.10	42.18
1871	NASDAQ	ESEA	Tue, Jul 8, 2014	41.10	41.82	41.10	41.10
1870	NASDAQ	ESEA	Mon, Jul 7, 2014	41.82	42.18	41.10	41.10
1869	NASDAQ	ESEA	Thu, Jul 3, 2014	41.10	42.18	41.10	41.91
1868	NASDAQ	ESEA	Wed, Jul 2, 2014	41.46	41.99	41.10	41.19
1867	NASDAQ	ESEA	Tue, Jul 1, 2014	42.18	42.18	41.46	41.46
1866	NASDAQ	ESEA	Mon, Jun 30, 2014	41.10	42.18	41.10	41.82
1865	NASDAQ	ESEA	Fri, Jun 27, 2014	42.18	42.18	41.46	41.82
1864	NASDAQ	ESEA	Thu, Jun 26, 2014	41.46	41.82	41.10	41.82
1863	NASDAQ	ESEA	Wed, Jun 25, 2014	41.46	42.54	41.46	41.82
1862	NASDAQ	ESEA	Tue, Jun 24, 2014	41.82	43.62	41.82	42.18
1861	NASDAQ	ESEA	Mon, Jun 23, 2014	41.46	42.90	41.46	42.18
1860	NASDAQ	ESEA	Fri, Jun 20, 2014	41.50	41.82	41.46	41.82
1859	NASDAQ	ESEA	Thu, Jun 19, 2014	40.74	41.82	40.74	41.82
1858	NASDAQ	ESEA	Wed, Jun 18, 2014	40.37	41.46	40.37	40.74
1857	NASDAQ	ESEA	Tue, Jun 17, 2014	40.74	42.54	40.37	40.37
1856	NASDAQ	ESEA	Mon, Jun 16, 2014	40.74	41.10	40.37	40.74
1855	NASDAQ	ESEA	Fri, Jun 13, 2014	40.37	41.46	40.37	40.74
1854	NASDAQ	ESEA	Thu, Jun 12, 2014	40.37	41.46	40.01	41.10
1853	NASDAQ	ESEA	Wed, Jun 11, 2014	40.01	41.46	39.65	41.46
1852	NASDAQ	ESEA	Tue, Jun 10, 2014	40.74	41.10	39.65	40.37
1851	NASDAQ	ESEA	Mon, Jun 9, 2014	42.54	42.54	40.01	40.37
1850	NASDAQ	ESEA	Fri, Jun 6, 2014	42.54	42.90	42.18	42.54
1849	NASDAQ	ESEA	Thu, Jun 5, 2014	41.82	43.62	41.82	41.82
1848	NASDAQ	ESEA	Wed, Jun 4, 2014	41.82	43.62	41.82	42.54
1847	NASDAQ	ESEA	Tue, Jun 3, 2014	44.34	44.34	41.85	42.18
1846	NASDAQ	ESEA	Mon, Jun 2, 2014	44.30	44.34	42.18	42.18
1845	NASDAQ	ESEA	Fri, May 30, 2014	43.62	44.70	43.62	44.34
1844	NASDAQ	ESEA	Thu, May 29, 2014	43.26	44.34	43.26	43.98
1843	NASDAQ	ESEA	Wed, May 28, 2014	43.62	43.98	43.62	43.98
1842	NASDAQ	ESEA	Tue, May 27, 2014	43.98	44.70	43.26	43.98
1841	NASDAQ	ESEA	Fri, May 23, 2014	42.90	44.34	42.90	43.98
1840	NASDAQ	ESEA	Thu, May 22, 2014	43.26	44.34	42.90	42.90
1839	NASDAQ	ESEA	Wed, May 21, 2014	44.70	45.78	43.26	43.62
1838	NASDAQ	ESEA	Tue, May 20, 2014	42.18	44.70	41.46	43.26
1837	NASDAQ	ESEA	Mon, May 19, 2014	42.18	43.62	41.82	42.90
1836	NASDAQ	ESEA	Fri, May 16, 2014	42.18	43.26	41.82	42.18
1835	NASDAQ	ESEA	Thu, May 15, 2014	42.18	42.90	41.82	42.54
1834	NASDAQ	ESEA	Wed, May 14, 2014	42.18	42.90	42.18	42.53
1833	NASDAQ	ESEA	Tue, May 13, 2014	41.82	42.90	41.82	42.54
1832	NASDAQ	ESEA	Mon, May 12, 2014	43.26	43.26	41.46	42.89
1831	NASDAQ	ESEA	Fri, May 9, 2014	41.82	42.90	41.82	42.66
1830	NASDAQ	ESEA	Thu, May 8, 2014	42.90	44.70	41.82	41.82
1829	NASDAQ	ESEA	Wed, May 7, 2014	42.90	42.90	42.54	42.90
1828	NASDAQ	ESEA	Tue, May 6, 2014	43.26	43.26	42.18	42.90
1827	NASDAQ	ESEA	Mon, May 5, 2014	42.90	43.26	42.21	42.21
1826	NASDAQ	ESEA	Fri, May 2, 2014	43.26	43.98	42.54	42.90
1825	NASDAQ	ESEA	Thu, May 1, 2014	42.54	44.69	42.18	42.54
1824	NASDAQ	ESEA	Wed, Apr 30, 2014	42.54	43.26	42.54	43.04
1823	NASDAQ	ESEA	Tue, Apr 29, 2014	43.26	43.62	42.54	42.57
1822	NASDAQ	ESEA	Mon, Apr 28, 2014	43.62	45.06	43.26	43.44
1821	NASDAQ	ESEA	Fri, Apr 25, 2014	43.62	44.34	43.62	43.62
1820	NASDAQ	ESEA	Thu, Apr 24, 2014	43.98	45.06	43.98	43.98
1819	NASDAQ	ESEA	Wed, Apr 23, 2014	44.34	45.06	43.99	44.34
1818	NASDAQ	ESEA	Tue, Apr 22, 2014	43.26	44.34	42.90	44.34
1817	NASDAQ	ESEA	Mon, Apr 21, 2014	44.70	45.78	42.90	43.98
1816	NASDAQ	ESEA	Thu, Apr 17, 2014	42.57	43.98	41.85	43.62
1815	NASDAQ	ESEA	Wed, Apr 16, 2014	42.54	43.62	42.18	42.90
1814	NASDAQ	ESEA	Tue, Apr 15, 2014	41.95	43.04	41.82	42.54
1813	NASDAQ	ESEA	Mon, Apr 14, 2014	43.26	43.26	41.82	41.82
1812	NASDAQ	ESEA	Fri, Apr 11, 2014	42.92	44.34	42.90	43.62
1811	NASDAQ	ESEA	Thu, Apr 10, 2014	44.34	45.06	42.18	43.26
1810	NASDAQ	ESEA	Wed, Apr 9, 2014	45.06	45.78	42.90	43.62
1809	NASDAQ	ESEA	Tue, Apr 8, 2014	45.42	45.78	45.06	45.42
1808	NASDAQ	ESEA	Mon, Apr 7, 2014	45.78	46.86	45.06	45.06
1807	NASDAQ	ESEA	Fri, Apr 4, 2014	47.57	48.67	45.78	46.50
1806	NASDAQ	ESEA	Thu, Apr 3, 2014	47.22	48.31	46.86	47.22
1805	NASDAQ	ESEA	Wed, Apr 2, 2014	45.78	48.31	45.43	46.86
1804	NASDAQ	ESEA	Tue, Apr 1, 2014	45.06	45.78	45.06	45.78
1803	NASDAQ	ESEA	Mon, Mar 31, 2014	45.78	45.78	45.08	45.08
1802	NASDAQ	ESEA	Fri, Mar 28, 2014	45.78	45.78	45.42	45.42
1801	NASDAQ	ESEA	Thu, Mar 27, 2014	45.06	45.78	45.06	45.06
1800	NASDAQ	ESEA	Wed, Mar 26, 2014	45.06	46.14	45.06	45.06
1799	NASDAQ	ESEA	Tue, Mar 25, 2014	46.14	46.14	45.78	45.79
1798	NASDAQ	ESEA	Mon, Mar 24, 2014	47.61	48.31	45.78	46.50
1797	NASDAQ	ESEA	Fri, Mar 21, 2014	47.23	48.31	46.86	46.86
1796	NASDAQ	ESEA	Thu, Mar 20, 2014	46.86	48.31	46.86	47.95
1795	NASDAQ	ESEA	Wed, Mar 19, 2014	47.95	48.31	46.86	47.58
1794	NASDAQ	ESEA	Tue, Mar 18, 2014	46.14	47.22	45.78	47.22
1793	NASDAQ	ESEA	Mon, Mar 17, 2014	45.42	46.14	45.06	45.78
1792	NASDAQ	ESEA	Fri, Mar 14, 2014	45.78	46.90	44.34	45.06
1791	NASDAQ	ESEA	Thu, Mar 13, 2014	47.22	48.31	44.70	45.06
1790	NASDAQ	ESEA	Wed, Mar 12, 2014	49.03	49.39	46.86	47.58
1789	NASDAQ	ESEA	Tue, Mar 11, 2014	50.47	50.47	49.03	49.03
1788	NASDAQ	ESEA	Mon, Mar 10, 2014	49.03	50.11	49.03	49.75
1787	NASDAQ	ESEA	Fri, Mar 7, 2014	49.03	50.11	49.03	50.11
1786	NASDAQ	ESEA	Thu, Mar 6, 2014	51.55	51.91	47.95	49.39
1785	NASDAQ	ESEA	Wed, Mar 5, 2014	49.76	52.27	49.03	50.11
1784	NASDAQ	ESEA	Tue, Mar 4, 2014	47.95	52.63	47.91	49.75
1783	NASDAQ	ESEA	Mon, Mar 3, 2014	48.31	48.31	47.22	47.22
1782	NASDAQ	ESEA	Fri, Feb 28, 2014	48.60	51.91	47.58	48.67
1781	NASDAQ	ESEA	Thu, Feb 27, 2014	47.22	48.67	47.22	48.67
1780	NASDAQ	ESEA	Wed, Feb 26, 2014	49.03	49.03	47.95	48.31
1779	NASDAQ	ESEA	Tue, Feb 25, 2014	47.58	49.39	47.22	48.67
1778	NASDAQ	ESEA	Mon, Feb 24, 2014	47.95	48.24	47.22	47.95
1777	NASDAQ	ESEA	Fri, Feb 21, 2014	46.86	47.58	45.06	47.58
1776	NASDAQ	ESEA	Thu, Feb 20, 2014	47.58	48.67	47.22	47.58
1775	NASDAQ	ESEA	Wed, Feb 19, 2014	49.03	49.75	47.95	47.95
1774	NASDAQ	ESEA	Tue, Feb 18, 2014	49.02	49.75	47.95	49.75
1773	NASDAQ	ESEA	Fri, Feb 14, 2014	49.32	50.11	47.22	49.03
1772	NASDAQ	ESEA	Thu, Feb 13, 2014	49.39	50.11	48.67	49.03
1771	NASDAQ	ESEA	Wed, Feb 12, 2014	50.47	51.19	47.22	49.39
1770	NASDAQ	ESEA	Tue, Feb 11, 2014	50.11	51.55	49.03	49.39
1769	NASDAQ	ESEA	Mon, Feb 10, 2014	47.22	49.10	46.86	49.10
1768	NASDAQ	ESEA	Fri, Feb 7, 2014	47.22	48.67	47.22	47.22
1767	NASDAQ	ESEA	Thu, Feb 6, 2014	46.86	47.95	45.95	46.86
1766	NASDAQ	ESEA	Wed, Feb 5, 2014	46.50	47.58	45.06	46.14
1765	NASDAQ	ESEA	Tue, Feb 4, 2014	46.86	48.31	46.86	47.22
1764	NASDAQ	ESEA	Mon, Feb 3, 2014	47.22	47.94	46.50	47.22
1763	NASDAQ	ESEA	Fri, Jan 31, 2014	46.86	48.31	46.86	47.58
1762	NASDAQ	ESEA	Wed, Jan 29, 2014	46.86	48.67	46.86	47.93
1761	NASDAQ	ESEA	Tue, Jan 28, 2014	46.86	48.67	46.86	48.31
1760	NASDAQ	ESEA	Mon, Jan 27, 2014	45.06	48.67	45.06	46.14
1759	NASDAQ	ESEA	Fri, Jan 24, 2014	49.39	49.75	45.06	45.42
1758	NASDAQ	ESEA	Thu, Jan 23, 2014	50.11	50.47	47.95	49.39
1757	NASDAQ	ESEA	Wed, Jan 22, 2014	47.95	50.11	47.95	49.39
1756	NASDAQ	ESEA	Tue, Jan 21, 2014	50.47	50.83	47.58	47.95
1755	NASDAQ	ESEA	Fri, Jan 17, 2014	50.47	50.47	49.03	49.03
1754	NASDAQ	ESEA	Thu, Jan 16, 2014	51.19	51.55	49.56	50.47
1753	NASDAQ	ESEA	Wed, Jan 15, 2014	47.58	51.55	47.58	51.19
1752	NASDAQ	ESEA	Tue, Jan 14, 2014	46.86	48.67	46.86	47.58
1751	NASDAQ	ESEA	Mon, Jan 13, 2014	47.58	49.03	46.50	46.50
1750	NASDAQ	ESEA	Fri, Jan 10, 2014	49.75	49.75	46.86	47.58
1749	NASDAQ	ESEA	Thu, Jan 9, 2014	51.91	51.91	49.03	49.75
1748	NASDAQ	ESEA	Wed, Jan 8, 2014	50.11	50.47	49.39	50.11
1747	NASDAQ	ESEA	Tue, Jan 7, 2014	48.67	51.91	48.67	50.11
1746	NASDAQ	ESEA	Mon, Jan 6, 2014	50.47	52.27	48.67	49.03
1745	NASDAQ	ESEA	Fri, Jan 3, 2014	50.47	50.47	48.67	50.11
1744	NASDAQ	ESEA	Thu, Jan 2, 2014	52.27	52.27	47.58	50.47
1743	NASDAQ	ESEA	Tue, Dec 31, 2013	51.19	52.60	50.11	52.27
1742	NASDAQ	ESEA	Mon, Dec 30, 2013	51.55	52.99	50.47	51.91
1741	NASDAQ	ESEA	Fri, Dec 27, 2013	55.15	59.12	51.55	52.99
1740	NASDAQ	ESEA	Thu, Dec 26, 2013	50.11	57.68	50.11	55.52
1739	NASDAQ	ESEA	Tue, Dec 24, 2013	47.58	55.52	47.58	50.47
1738	NASDAQ	ESEA	Mon, Dec 23, 2013	45.06	46.86	43.62	46.86
1737	NASDAQ	ESEA	Fri, Dec 20, 2013	43.26	44.70	42.90	43.62
1736	NASDAQ	ESEA	Thu, Dec 19, 2013	42.54	43.98	42.18	43.26
1735	NASDAQ	ESEA	Wed, Dec 18, 2013	42.90	42.90	41.46	42.90
1734	NASDAQ	ESEA	Tue, Dec 17, 2013	45.06	44.25	41.46	42.90
1733	NASDAQ	ESEA	Mon, Dec 16, 2013	44.34	45.42	43.62	43.98
1732	NASDAQ	ESEA	Fri, Dec 13, 2013	43.62	47.95	43.26	44.34
1731	NASDAQ	ESEA	Thu, Dec 12, 2013	43.98	44.70	42.90	42.90
1730	NASDAQ	ESEA	Wed, Dec 11, 2013	43.26	43.98	42.90	42.90
1729	NASDAQ	ESEA	Tue, Dec 10, 2013	43.26	43.94	42.18	42.90
1728	NASDAQ	ESEA	Mon, Dec 9, 2013	44.34	44.34	41.82	43.98
1727	NASDAQ	ESEA	Fri, Dec 6, 2013	45.78	46.50	43.98	44.70
1726	NASDAQ	ESEA	Thu, Dec 5, 2013	46.14	49.39	44.38	45.78
1725	NASDAQ	ESEA	Wed, Dec 4, 2013	43.98	45.78	44.34	45.06
1724	NASDAQ	ESEA	Tue, Dec 3, 2013	44.70	45.39	42.54	44.34
1723	NASDAQ	ESEA	Mon, Dec 2, 2013	46.14	47.22	45.06	45.78
1722	NASDAQ	ESEA	Fri, Nov 29, 2013	43.26	49.03	43.26	47.22
1721	NASDAQ	ESEA	Wed, Nov 27, 2013	41.82	43.26	41.82	42.54
1720	NASDAQ	ESEA	Tue, Nov 26, 2013	43.26	43.26	41.46	41.46
1719	NASDAQ	ESEA	Mon, Nov 25, 2013	41.10	43.26	41.10	42.18
1718	NASDAQ	ESEA	Fri, Nov 22, 2013	40.74	41.46	40.74	41.10
1717	NASDAQ	ESEA	Thu, Nov 21, 2013	40.74	41.46	40.74	40.74
1716	NASDAQ	ESEA	Wed, Nov 20, 2013	41.46	42.18	40.74	40.74
1715	NASDAQ	ESEA	Tue, Nov 19, 2013	42.18	42.72	41.10	41.46
1714	NASDAQ	ESEA	Mon, Nov 18, 2013	41.46	42.18	41.46	42.18
1713	NASDAQ	ESEA	Fri, Nov 15, 2013	41.82	42.18	41.46	41.82
1712	NASDAQ	ESEA	Thu, Nov 14, 2013	42.90	42.90	41.46	42.18
1711	NASDAQ	ESEA	Wed, Nov 13, 2013	41.46	42.90	40.74	42.90
1710	NASDAQ	ESEA	Tue, Nov 12, 2013	46.86	46.86	40.74	41.46
1709	NASDAQ	ESEA	Mon, Nov 11, 2013	46.14	47.58	46.14	46.86
1708	NASDAQ	ESEA	Fri, Nov 8, 2013	45.78	46.86	45.78	46.50
1707	NASDAQ	ESEA	Thu, Nov 7, 2013	45.78	47.58	45.78	45.78
1706	NASDAQ	ESEA	Wed, Nov 6, 2013	49.03	49.03	45.42	46.14
1705	NASDAQ	ESEA	Tue, Nov 5, 2013	46.86	49.74	46.86	47.58
1704	NASDAQ	ESEA	Mon, Nov 4, 2013	47.58	50.10	45.79	46.14
1703	NASDAQ	ESEA	Fri, Nov 1, 2013	46.14	49.02	45.06	46.86
1702	NASDAQ	ESEA	Thu, Oct 31, 2013	44.34	46.14	44.34	45.42
1701	NASDAQ	ESEA	Wed, Oct 30, 2013	45.70	45.78	44.70	44.70
1700	NASDAQ	ESEA	Tue, Oct 29, 2013	44.70	46.50	43.62	45.06
1699	NASDAQ	ESEA	Mon, Oct 28, 2013	45.42	45.78	45.06	45.06
1698	NASDAQ	ESEA	Fri, Oct 25, 2013	45.78	48.31	45.06	45.78
1697	NASDAQ	ESEA	Thu, Oct 24, 2013	45.78	46.86	45.42	45.42
1696	NASDAQ	ESEA	Wed, Oct 23, 2013	45.78	46.86	45.43	46.14
1695	NASDAQ	ESEA	Tue, Oct 22, 2013	48.31	48.31	45.78	46.50
1694	NASDAQ	ESEA	Mon, Oct 21, 2013	47.95	47.95	45.06	46.86
1693	NASDAQ	ESEA	Fri, Oct 18, 2013	49.03	49.75	47.95	48.67
1692	NASDAQ	ESEA	Thu, Oct 17, 2013	48.67	51.19	48.31	49.03
1691	NASDAQ	ESEA	Wed, Oct 16, 2013	50.47	50.47	47.58	48.67
1690	NASDAQ	ESEA	Tue, Oct 15, 2013	47.58	51.19	47.58	49.03
1689	NASDAQ	ESEA	Mon, Oct 14, 2013	46.86	48.67	46.14	48.31
1688	NASDAQ	ESEA	Fri, Oct 11, 2013	47.22	47.58	45.78	46.86
1687	NASDAQ	ESEA	Thu, Oct 10, 2013	49.75	53.35	43.98	46.86
1686	NASDAQ	ESEA	Wed, Oct 9, 2013	48.67	50.47	48.67	49.03
1685	NASDAQ	ESEA	Tue, Oct 8, 2013	50.47	50.83	48.67	48.67
1684	NASDAQ	ESEA	Mon, Oct 7, 2013	52.27	52.99	50.47	51.19
1683	NASDAQ	ESEA	Fri, Oct 4, 2013	53.71	53.71	49.39	51.91
1682	NASDAQ	ESEA	Thu, Oct 3, 2013	55.52	56.06	51.55	53.35
1681	NASDAQ	ESEA	Wed, Oct 2, 2013	55.52	57.32	54.07	54.79
1680	NASDAQ	ESEA	Tue, Oct 1, 2013	54.43	58.11	54.43	54.79
1679	NASDAQ	ESEA	Mon, Sep 30, 2013	55.15	55.15	52.27	54.43
1678	NASDAQ	ESEA	Fri, Sep 27, 2013	58.04	58.04	54.79	55.88
1677	NASDAQ	ESEA	Thu, Sep 26, 2013	57.32	60.92	56.24	58.04
1676	NASDAQ	ESEA	Wed, Sep 25, 2013	58.76	62.73	57.21	58.04
1675	NASDAQ	ESEA	Tue, Sep 24, 2013	57.32	59.84	55.15	59.12
1674	NASDAQ	ESEA	Mon, Sep 23, 2013	62.00	62.73	56.60	58.99
1673	NASDAQ	ESEA	Fri, Sep 20, 2013	63.45	64.89	59.12	61.28
1672	NASDAQ	ESEA	Thu, Sep 19, 2013	56.96	64.89	54.07	64.53
1671	NASDAQ	ESEA	Wed, Sep 18, 2013	52.63	56.60	50.50	52.99
1670	NASDAQ	ESEA	Tue, Sep 17, 2013	52.99	54.79	51.95	52.99
1669	NASDAQ	ESEA	Mon, Sep 16, 2013	51.55	56.96	50.83	52.99
1668	NASDAQ	ESEA	Fri, Sep 13, 2013	52.63	54.07	48.85	51.19
1667	NASDAQ	ESEA	Thu, Sep 12, 2013	54.07	55.52	52.27	54.07
1666	NASDAQ	ESEA	Wed, Sep 11, 2013	56.96	58.40	54.07	54.79
1665	NASDAQ	ESEA	Tue, Sep 10, 2013	63.81	64.17	55.88	57.32
1664	NASDAQ	ESEA	Mon, Sep 9, 2013	53.35	59.48	52.27	58.40
1663	NASDAQ	ESEA	Fri, Sep 6, 2013	53.35	54.07	48.67	51.55
1662	NASDAQ	ESEA	Thu, Sep 5, 2013	46.86	54.79	46.50	53.35
1661	NASDAQ	ESEA	Wed, Sep 4, 2013	41.82	47.68	41.82	46.14
1660	NASDAQ	ESEA	Tue, Sep 3, 2013	43.98	43.98	41.82	41.82
1659	NASDAQ	ESEA	Fri, Aug 30, 2013	44.34	44.70	42.54	43.62
1658	NASDAQ	ESEA	Thu, Aug 29, 2013	46.14	46.86	43.27	43.98
1657	NASDAQ	ESEA	Wed, Aug 28, 2013	46.14	46.86	45.06	45.06
1656	NASDAQ	ESEA	Tue, Aug 27, 2013	45.06	50.47	43.26	45.06
1655	NASDAQ	ESEA	Mon, Aug 26, 2013	44.34	46.86	41.46	45.06
1654	NASDAQ	ESEA	Fri, Aug 23, 2013	40.74	44.34	40.15	44.34
1653	NASDAQ	ESEA	Thu, Aug 22, 2013	40.01	41.82	39.65	41.10
1652	NASDAQ	ESEA	Wed, Aug 21, 2013	40.74	41.82	38.22	40.01
1651	NASDAQ	ESEA	Tue, Aug 20, 2013	37.85	39.65	37.85	38.21
1650	NASDAQ	ESEA	Mon, Aug 19, 2013	42.54	42.54	37.85	37.85
1649	NASDAQ	ESEA	Fri, Aug 16, 2013	39.29	42.86	38.21	41.46
1648	NASDAQ	ESEA	Thu, Aug 15, 2013	39.29	39.29	38.21	39.29
1647	NASDAQ	ESEA	Wed, Aug 14, 2013	37.13	39.29	37.13	39.26
1646	NASDAQ	ESEA	Tue, Aug 13, 2013	37.13	37.85	36.77	36.77
1645	NASDAQ	ESEA	Mon, Aug 12, 2013	37.13	37.85	36.77	37.49
1644	NASDAQ	ESEA	Fri, Aug 9, 2013	37.49	37.85	37.13	37.13
1643	NASDAQ	ESEA	Thu, Aug 8, 2013	37.13	37.85	37.13	37.85
1642	NASDAQ	ESEA	Wed, Aug 7, 2013	37.49	37.49	37.13	37.13
1641	NASDAQ	ESEA	Tue, Aug 6, 2013	37.49	37.85	37.49	37.49
1640	NASDAQ	ESEA	Mon, Aug 5, 2013	37.49	38.21	37.49	37.85
1639	NASDAQ	ESEA	Fri, Aug 2, 2013	39.29	39.29	37.85	37.85
1638	NASDAQ	ESEA	Thu, Aug 1, 2013	38.93	38.93	38.57	38.93
1637	NASDAQ	ESEA	Wed, Jul 31, 2013	37.85	38.93	37.85	38.57
1636	NASDAQ	ESEA	Tue, Jul 30, 2013	40.01	40.01	37.49	37.49
1635	NASDAQ	ESEA	Mon, Jul 29, 2013	37.49	39.65	37.49	39.29
1634	NASDAQ	ESEA	Fri, Jul 26, 2013	37.85	37.86	36.77	36.77
1633	NASDAQ	ESEA	Thu, Jul 25, 2013	38.93	39.29	37.13	37.49
1632	NASDAQ	ESEA	Wed, Jul 24, 2013	38.93	39.65	38.57	38.58
1631	NASDAQ	ESEA	Tue, Jul 23, 2013	40.37	40.74	37.85	38.93
1630	NASDAQ	ESEA	Mon, Jul 22, 2013	40.37	41.10	38.57	39.65
1629	NASDAQ	ESEA	Fri, Jul 19, 2013	40.01	41.82	39.65	41.10
1628	NASDAQ	ESEA	Thu, Jul 18, 2013	38.57	41.95	38.57	41.82
1627	NASDAQ	ESEA	Wed, Jul 17, 2013	36.77	38.57	36.77	38.57
1626	NASDAQ	ESEA	Tue, Jul 16, 2013	36.77	38.03	36.77	37.49
1625	NASDAQ	ESEA	Mon, Jul 15, 2013	37.13	37.49	37.13	37.13
1624	NASDAQ	ESEA	Fri, Jul 12, 2013	37.13	37.49	37.13	37.13
1623	NASDAQ	ESEA	Thu, Jul 11, 2013	37.85	37.85	36.77	37.49
1622	NASDAQ	ESEA	Wed, Jul 10, 2013	37.13	37.85	36.41	37.85
1621	NASDAQ	ESEA	Tue, Jul 9, 2013	36.41	37.13	36.41	37.13
1620	NASDAQ	ESEA	Mon, Jul 8, 2013	36.77	37.85	36.41	36.41
1619	NASDAQ	ESEA	Fri, Jul 5, 2013	36.77	37.85	36.77	37.13
1618	NASDAQ	ESEA	Wed, Jul 3, 2013	37.85	37.85	37.49	37.49
1617	NASDAQ	ESEA	Tue, Jul 2, 2013	37.49	38.21	36.77	37.85
1616	NASDAQ	ESEA	Mon, Jul 1, 2013	38.21	38.21	36.77	37.49
1615	NASDAQ	ESEA	Fri, Jun 28, 2013	36.77	38.21	36.77	37.49
1614	NASDAQ	ESEA	Thu, Jun 27, 2013	37.13	37.13	36.41	36.77
1613	NASDAQ	ESEA	Wed, Jun 26, 2013	36.41	37.13	36.41	36.77
1612	NASDAQ	ESEA	Tue, Jun 25, 2013	36.41	36.77	36.41	36.77
1611	NASDAQ	ESEA	Mon, Jun 24, 2013	36.41	36.77	36.41	36.41
1610	NASDAQ	ESEA	Fri, Jun 21, 2013	36.41	37.13	36.41	36.77
1609	NASDAQ	ESEA	Thu, Jun 20, 2013	36.41	37.12	36.41	36.41
1608	NASDAQ	ESEA	Wed, Jun 19, 2013	37.85	37.49	36.70	36.77
1607	NASDAQ	ESEA	Tue, Jun 18, 2013	36.77	38.21	36.77	37.71
1606	NASDAQ	ESEA	Mon, Jun 17, 2013	36.77	38.57	36.77	37.49
1605	NASDAQ	ESEA	Fri, Jun 14, 2013	36.05	36.77	36.05	36.41
1604	NASDAQ	ESEA	Thu, Jun 13, 2013	36.05	36.77	36.05	36.41
1603	NASDAQ	ESEA	Wed, Jun 12, 2013	36.41	36.77	36.05	36.05
1602	NASDAQ	ESEA	Tue, Jun 11, 2013	37.13	37.13	36.05	36.77
1601	NASDAQ	ESEA	Mon, Jun 10, 2013	37.49	37.49	36.05	37.13
1600	NASDAQ	ESEA	Fri, Jun 7, 2013	37.49	37.49	36.77	37.49
1599	NASDAQ	ESEA	Thu, Jun 6, 2013	36.77	37.49	35.33	37.49
1598	NASDAQ	ESEA	Wed, Jun 5, 2013	38.21	38.21	37.13	37.13
1597	NASDAQ	ESEA	Tue, Jun 4, 2013	38.21	38.21	36.77	38.21
1596	NASDAQ	ESEA	Mon, Jun 3, 2013	38.57	38.57	35.87	37.49
1595	NASDAQ	ESEA	Fri, May 31, 2013	39.65	40.01	38.57	40.01
1594	NASDAQ	ESEA	Thu, May 30, 2013	41.10	41.10	38.57	39.29
1593	NASDAQ	ESEA	Wed, May 29, 2013	38.57	40.37	38.57	38.57
1592	NASDAQ	ESEA	Tue, May 28, 2013	41.46	41.64	39.29	39.29
1591	NASDAQ	ESEA	Fri, May 24, 2013	39.29	41.10	38.58	41.10
1590	NASDAQ	ESEA	Thu, May 23, 2013	39.65	41.10	38.50	40.37
1589	NASDAQ	ESEA	Wed, May 22, 2013	45.06	46.14	40.74	40.74
1588	NASDAQ	ESEA	Tue, May 21, 2013	40.74	44.70	40.74	44.34
1587	NASDAQ	ESEA	Mon, May 20, 2013	42.90	42.90	40.74	41.45
1586	NASDAQ	ESEA	Fri, May 17, 2013	41.46	42.90	39.65	42.18
1585	NASDAQ	ESEA	Thu, May 16, 2013	40.01	46.50	40.01	44.70
1584	NASDAQ	ESEA	Wed, May 15, 2013	41.10	41.81	39.66	40.37
1583	NASDAQ	ESEA	Tue, May 14, 2013	40.01	41.82	40.01	40.37
1582	NASDAQ	ESEA	Mon, May 13, 2013	40.37	42.50	39.65	40.74
1581	NASDAQ	ESEA	Fri, May 10, 2013	39.65	41.46	39.00	40.38
1580	NASDAQ	ESEA	Thu, May 9, 2013	39.29	41.46	38.57	40.37
1579	NASDAQ	ESEA	Wed, May 8, 2013	38.93	39.65	38.21	38.99
1578	NASDAQ	ESEA	Tue, May 7, 2013	38.93	39.65	38.57	38.93
1577	NASDAQ	ESEA	Mon, May 6, 2013	38.57	39.65	38.57	38.93
1576	NASDAQ	ESEA	Fri, May 3, 2013	41.46	42.18	38.93	38.93
1575	NASDAQ	ESEA	Thu, May 2, 2013	39.29	40.37	39.29	40.37
1574	NASDAQ	ESEA	Wed, May 1, 2013	41.10	41.10	38.93	38.93
1573	NASDAQ	ESEA	Tue, Apr 30, 2013	39.65	41.46	38.93	41.10
1572	NASDAQ	ESEA	Mon, Apr 29, 2013	39.65	41.46	39.65	40.73
1571	NASDAQ	ESEA	Fri, Apr 26, 2013	38.93	40.01	37.85	40.01
1570	NASDAQ	ESEA	Thu, Apr 25, 2013	37.85	39.29	37.85	38.21
1569	NASDAQ	ESEA	Wed, Apr 24, 2013	38.21	38.73	38.21	38.21
1568	NASDAQ	ESEA	Tue, Apr 23, 2013	38.21	38.93	38.21	38.21
1567	NASDAQ	ESEA	Mon, Apr 22, 2013	38.21	38.93	37.85	38.21
1566	NASDAQ	ESEA	Fri, Apr 19, 2013	37.86	38.93	37.85	38.21
1565	NASDAQ	ESEA	Thu, Apr 18, 2013	37.85	38.21	37.85	37.85
1564	NASDAQ	ESEA	Wed, Apr 17, 2013	37.85	38.93	37.85	37.85
1563	NASDAQ	ESEA	Tue, Apr 16, 2013	37.13	38.57	37.13	38.21
1562	NASDAQ	ESEA	Mon, Apr 15, 2013	37.85	37.89	36.77	37.13
1561	NASDAQ	ESEA	Fri, Apr 12, 2013	37.49	39.29	37.49	38.57
1560	NASDAQ	ESEA	Thu, Apr 11, 2013	38.57	39.65	37.13	37.49
1559	NASDAQ	ESEA	Wed, Apr 10, 2013	39.29	40.73	38.93	39.11
1558	NASDAQ	ESEA	Tue, Apr 9, 2013	37.49	40.73	36.88	38.58
1557	NASDAQ	ESEA	Mon, Apr 8, 2013	38.57	38.57	36.77	37.85
1556	NASDAQ	ESEA	Fri, Apr 5, 2013	36.77	38.21	36.41	38.02
1555	NASDAQ	ESEA	Thu, Apr 4, 2013	37.13	37.94	36.41	36.77
1554	NASDAQ	ESEA	Wed, Apr 3, 2013	39.65	39.68	36.41	36.77
1553	NASDAQ	ESEA	Tue, Apr 2, 2013	41.10	41.46	39.29	40.01
1552	NASDAQ	ESEA	Mon, Apr 1, 2013	41.82	42.54	38.21	40.74
1551	NASDAQ	ESEA	Thu, Mar 28, 2013	42.54	43.98	40.01	41.46
1550	NASDAQ	ESEA	Wed, Mar 27, 2013	40.01	42.54	38.21	41.82
1549	NASDAQ	ESEA	Tue, Mar 26, 2013	43.26	43.62	40.01	40.01
1548	NASDAQ	ESEA	Mon, Mar 25, 2013	38.57	42.54	37.85	41.82
1547	NASDAQ	ESEA	Fri, Mar 22, 2013	37.49	38.57	36.41	37.85
1546	NASDAQ	ESEA	Thu, Mar 21, 2013	34.97	40.01	34.97	36.05
1545	NASDAQ	ESEA	Wed, Mar 20, 2013	35.36	35.90	34.61	35.60
1544	NASDAQ	ESEA	Tue, Mar 19, 2013	35.34	36.05	34.97	34.98
1543	NASDAQ	ESEA	Mon, Mar 18, 2013	35.33	36.09	34.97	35.69
1542	NASDAQ	ESEA	Fri, Mar 15, 2013	36.41	37.13	34.68	35.10
1541	NASDAQ	ESEA	Thu, Mar 14, 2013	35.69	36.41	35.33	36.05
1540	NASDAQ	ESEA	Wed, Mar 13, 2013	35.02	36.73	35.00	35.69
1539	NASDAQ	ESEA	Tue, Mar 12, 2013	36.77	36.77	34.61	35.87
1538	NASDAQ	ESEA	Mon, Mar 11, 2013	35.69	37.85	35.69	37.13
1537	NASDAQ	ESEA	Fri, Mar 8, 2013	36.05	37.13	35.69	36.77
1536	NASDAQ	ESEA	Thu, Mar 7, 2013	36.05	36.77	35.51	35.69
1535	NASDAQ	ESEA	Wed, Mar 6, 2013	34.90	36.05	34.90	35.69
1534	NASDAQ	ESEA	Tue, Mar 5, 2013	34.25	35.61	34.25	35.25
1533	NASDAQ	ESEA	Mon, Mar 4, 2013	35.49	36.04	34.14	34.14
1532	NASDAQ	ESEA	Fri, Mar 1, 2013	35.69	36.05	35.36	35.80
1531	NASDAQ	ESEA	Thu, Feb 28, 2013	35.38	35.98	35.36	35.69
1530	NASDAQ	ESEA	Wed, Feb 27, 2013	37.49	37.49	35.33	35.33
1529	NASDAQ	ESEA	Tue, Feb 26, 2013	36.77	37.13	35.33	35.33
1528	NASDAQ	ESEA	Mon, Feb 25, 2013	37.49	37.49	35.76	36.05
1527	NASDAQ	ESEA	Fri, Feb 22, 2013	36.77	36.77	35.72	36.05
1526	NASDAQ	ESEA	Thu, Feb 21, 2013	36.05	36.77	35.04	35.98
1525	NASDAQ	ESEA	Wed, Feb 20, 2013	36.77	37.85	35.76	35.76
1524	NASDAQ	ESEA	Tue, Feb 19, 2013	37.85	37.85	36.77	36.77
1523	NASDAQ	ESEA	Fri, Feb 15, 2013	37.13	37.49	36.41	36.41
1522	NASDAQ	ESEA	Thu, Feb 14, 2013	37.13	37.87	37.13	37.13
1521	NASDAQ	ESEA	Wed, Feb 13, 2013	37.85	38.57	37.13	37.49
1520	NASDAQ	ESEA	Tue, Feb 12, 2013	37.85	37.85	36.77	37.49
1519	NASDAQ	ESEA	Mon, Feb 11, 2013	36.05	37.85	36.05	36.77
1518	NASDAQ	ESEA	Fri, Feb 8, 2013	35.33	37.13	35.33	36.05
1517	NASDAQ	ESEA	Thu, Feb 7, 2013	34.97	36.05	34.68	35.69
1516	NASDAQ	ESEA	Wed, Feb 6, 2013	36.05	37.26	34.61	34.71
1515	NASDAQ	ESEA	Tue, Feb 5, 2013	36.05	36.41	34.61	35.57
1514	NASDAQ	ESEA	Mon, Feb 4, 2013	37.13	37.13	36.05	36.05
1513	NASDAQ	ESEA	Fri, Feb 1, 2013	36.41	37.85	36.41	36.41
1512	NASDAQ	ESEA	Thu, Jan 31, 2013	36.05	37.55	36.05	36.42
1511	NASDAQ	ESEA	Wed, Jan 30, 2013	37.85	38.21	36.05	36.05
1510	NASDAQ	ESEA	Tue, Jan 29, 2013	37.85	38.21	36.05	37.13
1509	NASDAQ	ESEA	Mon, Jan 28, 2013	37.49	38.57	36.77	37.85
1508	NASDAQ	ESEA	Fri, Jan 25, 2013	37.49	37.49	36.29	37.49
1507	NASDAQ	ESEA	Thu, Jan 24, 2013	37.49	38.21	36.77	36.77
1506	NASDAQ	ESEA	Wed, Jan 23, 2013	37.49	38.57	37.13	37.85
1505	NASDAQ	ESEA	Tue, Jan 22, 2013	37.13	37.85	37.13	37.13
1504	NASDAQ	ESEA	Fri, Jan 18, 2013	36.05	37.49	36.05	37.13
1503	NASDAQ	ESEA	Thu, Jan 17, 2013	37.13	37.85	34.97	36.41
1502	NASDAQ	ESEA	Wed, Jan 16, 2013	36.41	37.13	36.05	36.05
1501	NASDAQ	ESEA	Tue, Jan 15, 2013	37.13	37.49	35.69	36.77
1500	NASDAQ	ESEA	Mon, Jan 14, 2013	36.77	38.93	36.77	37.85
1499	NASDAQ	ESEA	Fri, Jan 11, 2013	37.13	38.93	36.05	37.85
1498	NASDAQ	ESEA	Thu, Jan 10, 2013	39.65	39.65	36.41	37.85
1497	NASDAQ	ESEA	Wed, Jan 9, 2013	40.01	41.82	37.85	39.29
1496	NASDAQ	ESEA	Tue, Jan 8, 2013	38.57	40.37	36.05	40.01
1495	NASDAQ	ESEA	Mon, Jan 7, 2013	37.13	38.21	35.69	37.49
1494	NASDAQ	ESEA	Fri, Jan 4, 2013	33.52	37.13	33.17	36.05
1493	NASDAQ	ESEA	Thu, Jan 3, 2013	32.80	33.53	32.80	33.52
1492	NASDAQ	ESEA	Wed, Jan 2, 2013	32.80	33.53	32.44	33.53
1491	NASDAQ	ESEA	Mon, Dec 31, 2012	31.72	33.45	31.72	32.80
1490	NASDAQ	ESEA	Fri, Dec 28, 2012	31.72	31.92	30.82	31.00
1489	NASDAQ	ESEA	Thu, Dec 27, 2012	31.72	32.37	31.54	31.54
1488	NASDAQ	ESEA	Wed, Dec 26, 2012	31.72	32.26	31.47	31.47
1487	NASDAQ	ESEA	Mon, Dec 24, 2012	32.12	33.05	31.47	31.47
1486	NASDAQ	ESEA	Fri, Dec 21, 2012	34.25	34.25	31.37	31.72
1485	NASDAQ	ESEA	Thu, Dec 20, 2012	33.17	33.89	32.81	33.19
1484	NASDAQ	ESEA	Wed, Dec 19, 2012	32.80	33.81	32.52	32.80
1483	NASDAQ	ESEA	Tue, Dec 18, 2012	33.17	33.17	32.12	32.52
1482	NASDAQ	ESEA	Mon, Dec 17, 2012	32.80	33.17	32.26	32.44
1481	NASDAQ	ESEA	Fri, Dec 14, 2012	32.80	33.53	31.72	31.80
1480	NASDAQ	ESEA	Thu, Dec 13, 2012	33.17	33.47	32.44	32.80
1479	NASDAQ	ESEA	Wed, Dec 12, 2012	34.61	34.61	33.17	33.53
1478	NASDAQ	ESEA	Tue, Dec 11, 2012	34.61	34.61	33.17	34.61
1477	NASDAQ	ESEA	Mon, Dec 10, 2012	34.61	34.97	33.89	34.61
1476	NASDAQ	ESEA	Fri, Dec 7, 2012	33.35	34.97	32.80	34.97
1475	NASDAQ	ESEA	Thu, Dec 6, 2012	37.13	37.13	31.72	33.89
1474	NASDAQ	ESEA	Wed, Dec 5, 2012	36.77	37.49	36.77	37.13
1473	NASDAQ	ESEA	Tue, Dec 4, 2012	37.85	37.85	37.13	37.13
1472	NASDAQ	ESEA	Mon, Dec 3, 2012	37.49	37.85	36.41	36.77
1471	NASDAQ	ESEA	Fri, Nov 30, 2012	37.13	37.49	36.77	37.49
1470	NASDAQ	ESEA	Thu, Nov 29, 2012	37.13	37.85	36.77	37.13
1469	NASDAQ	ESEA	Wed, Nov 28, 2012	37.13	37.85	36.77	37.13
1468	NASDAQ	ESEA	Tue, Nov 27, 2012	37.49	37.85	37.13	37.13
1467	NASDAQ	ESEA	Mon, Nov 26, 2012	37.49	37.85	37.13	37.49
1466	NASDAQ	ESEA	Fri, Nov 23, 2012	37.13	38.21	37.13	37.13
1465	NASDAQ	ESEA	Wed, Nov 21, 2012	37.49	38.21	37.13	37.13
1464	NASDAQ	ESEA	Tue, Nov 20, 2012	38.93	38.93	36.77	37.13
1463	NASDAQ	ESEA	Mon, Nov 19, 2012	37.13	38.57	36.82	38.21
1462	NASDAQ	ESEA	Fri, Nov 16, 2012	38.21	38.40	36.77	37.85
1461	NASDAQ	ESEA	Thu, Nov 15, 2012	37.13	39.29	37.13	39.29
1460	NASDAQ	ESEA	Wed, Nov 14, 2012	40.01	40.37	37.13	37.13
1459	NASDAQ	ESEA	Tue, Nov 13, 2012	40.74	40.74	39.29	40.01
1458	NASDAQ	ESEA	Mon, Nov 12, 2012	40.01	40.74	38.93	39.65
1457	NASDAQ	ESEA	Fri, Nov 9, 2012	41.10	41.46	40.37	40.37
1456	NASDAQ	ESEA	Thu, Nov 8, 2012	41.46	41.46	40.37	40.74
1455	NASDAQ	ESEA	Wed, Nov 7, 2012	39.65	41.10	39.29	40.01
1454	NASDAQ	ESEA	Tue, Nov 6, 2012	40.37	42.18	39.65	40.37
1453	NASDAQ	ESEA	Mon, Nov 5, 2012	43.26	43.26	40.74	40.74
1452	NASDAQ	ESEA	Fri, Nov 2, 2012	41.82	42.54	40.74	40.74
1451	NASDAQ	ESEA	Thu, Nov 1, 2012	42.18	42.54	41.10	41.64
1450	NASDAQ	ESEA	Wed, Oct 31, 2012	42.90	44.34	40.74	41.10
1449	NASDAQ	ESEA	Fri, Oct 26, 2012	45.06	45.06	41.46	43.26
1448	NASDAQ	ESEA	Thu, Oct 25, 2012	45.78	46.14	42.90	44.34
1447	NASDAQ	ESEA	Wed, Oct 24, 2012	45.06	47.95	44.70	47.22
1446	NASDAQ	ESEA	Tue, Oct 23, 2012	45.06	49.03	43.62	45.78
1445	NASDAQ	ESEA	Mon, Oct 22, 2012	41.46	45.06	41.46	43.26
1444	NASDAQ	ESEA	Fri, Oct 19, 2012	40.74	41.46	40.74	41.10
1443	NASDAQ	ESEA	Thu, Oct 18, 2012	40.37	41.46	40.37	41.46
1442	NASDAQ	ESEA	Wed, Oct 17, 2012	41.46	41.46	40.37	40.37
1441	NASDAQ	ESEA	Tue, Oct 16, 2012	40.86	41.82	40.01	41.82
1440	NASDAQ	ESEA	Mon, Oct 15, 2012	41.82	41.82	39.65	39.65
1439	NASDAQ	ESEA	Fri, Oct 12, 2012	42.18	42.18	40.01	42.18
1438	NASDAQ	ESEA	Thu, Oct 11, 2012	41.46	42.90	40.74	42.90
1437	NASDAQ	ESEA	Wed, Oct 10, 2012	41.82	42.90	40.01	40.74
1436	NASDAQ	ESEA	Tue, Oct 9, 2012	41.10	43.26	41.10	43.26
1435	NASDAQ	ESEA	Mon, Oct 8, 2012	42.18	42.18	40.74	41.10
1434	NASDAQ	ESEA	Fri, Oct 5, 2012	42.18	42.18	40.74	41.46
1433	NASDAQ	ESEA	Thu, Oct 4, 2012	41.10	41.82	41.10	41.10
1432	NASDAQ	ESEA	Wed, Oct 3, 2012	40.37	41.82	40.37	41.10
1431	NASDAQ	ESEA	Tue, Oct 2, 2012	40.74	42.54	40.37	40.74
1430	NASDAQ	ESEA	Mon, Oct 1, 2012	40.37	42.54	40.37	40.37
1429	NASDAQ	ESEA	Fri, Sep 28, 2012	41.45	42.50	40.37	40.37
1428	NASDAQ	ESEA	Thu, Sep 27, 2012	41.10	43.26	41.10	41.46
1427	NASDAQ	ESEA	Wed, Sep 26, 2012	41.46	42.90	41.46	41.46
1426	NASDAQ	ESEA	Tue, Sep 25, 2012	43.26	43.90	41.46	42.18
1425	NASDAQ	ESEA	Mon, Sep 24, 2012	42.54	44.34	41.46	44.34
1424	NASDAQ	ESEA	Fri, Sep 21, 2012	40.74	42.55	40.74	41.82
1423	NASDAQ	ESEA	Thu, Sep 20, 2012	44.70	45.06	40.74	41.10
1422	NASDAQ	ESEA	Wed, Sep 19, 2012	41.10	46.86	40.74	43.98
1421	NASDAQ	ESEA	Tue, Sep 18, 2012	39.65	41.10	39.65	40.37
1420	NASDAQ	ESEA	Mon, Sep 17, 2012	40.01	41.46	40.01	40.74
1419	NASDAQ	ESEA	Fri, Sep 14, 2012	39.65	41.46	39.65	41.46
1418	NASDAQ	ESEA	Thu, Sep 13, 2012	41.46	41.46	39.29	40.37
1417	NASDAQ	ESEA	Wed, Sep 12, 2012	41.46	41.82	38.57	40.74
1416	NASDAQ	ESEA	Tue, Sep 11, 2012	41.10	41.46	40.01	40.37
1415	NASDAQ	ESEA	Mon, Sep 10, 2012	40.01	41.10	38.21	41.10
1414	NASDAQ	ESEA	Fri, Sep 7, 2012	38.93	40.01	37.85	39.29
1413	NASDAQ	ESEA	Thu, Sep 6, 2012	37.85	38.93	37.85	38.93
1412	NASDAQ	ESEA	Wed, Sep 5, 2012	39.29	40.01	37.85	38.21
1411	NASDAQ	ESEA	Tue, Sep 4, 2012	40.01	40.01	38.21	38.93
1410	NASDAQ	ESEA	Fri, Aug 31, 2012	41.10	41.10	38.21	39.29
1409	NASDAQ	ESEA	Thu, Aug 30, 2012	40.01	41.82	40.01	41.10
1408	NASDAQ	ESEA	Wed, Aug 29, 2012	40.74	41.45	39.65	40.01
1407	NASDAQ	ESEA	Tue, Aug 28, 2012	40.74	42.18	40.74	42.18
1406	NASDAQ	ESEA	Mon, Aug 27, 2012	41.46	42.54	40.01	41.10
1405	NASDAQ	ESEA	Fri, Aug 24, 2012	41.10	42.18	40.37	41.82
1404	NASDAQ	ESEA	Thu, Aug 23, 2012	42.54	42.54	40.37	42.18
1403	NASDAQ	ESEA	Wed, Aug 22, 2012	41.82	42.18	41.46	42.18
1402	NASDAQ	ESEA	Tue, Aug 21, 2012	41.82	43.62	40.74	41.46
1401	NASDAQ	ESEA	Mon, Aug 20, 2012	42.18	42.54	41.82	42.18
1400	NASDAQ	ESEA	Fri, Aug 17, 2012	42.90	42.90	41.82	41.82
1399	NASDAQ	ESEA	Thu, Aug 16, 2012	42.54	43.26	42.18	42.18
1398	NASDAQ	ESEA	Wed, Aug 15, 2012	42.18	43.26	41.82	42.54
1397	NASDAQ	ESEA	Tue, Aug 14, 2012	44.70	44.70	41.46	41.46
1396	NASDAQ	ESEA	Mon, Aug 13, 2012	44.70	44.70	42.18	44.34
1395	NASDAQ	ESEA	Fri, Aug 10, 2012	45.06	45.06	42.54	44.70
1394	NASDAQ	ESEA	Thu, Aug 9, 2012	44.70	45.42	43.26	45.42
1393	NASDAQ	ESEA	Wed, Aug 8, 2012	43.62	44.70	42.18	42.18
1392	NASDAQ	ESEA	Tue, Aug 7, 2012	42.54	43.80	42.54	42.54
1391	NASDAQ	ESEA	Mon, Aug 6, 2012	40.01	43.98	40.01	42.90
1390	NASDAQ	ESEA	Fri, Aug 3, 2012	39.65	41.82	39.65	41.46
1389	NASDAQ	ESEA	Thu, Aug 2, 2012	42.18	42.87	38.93	40.37
1388	NASDAQ	ESEA	Wed, Aug 1, 2012	41.46	42.18	40.01	41.82
1387	NASDAQ	ESEA	Tue, Jul 31, 2012	42.54	42.54	41.10	41.46
1386	NASDAQ	ESEA	Mon, Jul 30, 2012	41.82	42.90	40.37	42.54
1385	NASDAQ	ESEA	Fri, Jul 27, 2012	42.89	42.90	40.37	41.82
1384	NASDAQ	ESEA	Thu, Jul 26, 2012	42.18	43.26	41.10	42.18
1383	NASDAQ	ESEA	Wed, Jul 25, 2012	40.74	43.26	39.29	42.54
1382	NASDAQ	ESEA	Tue, Jul 24, 2012	43.98	43.98	38.93	38.93
1381	NASDAQ	ESEA	Mon, Jul 23, 2012	40.37	45.42	40.37	41.82
1380	NASDAQ	ESEA	Fri, Jul 20, 2012	41.82	42.90	40.37	40.37
1379	NASDAQ	ESEA	Thu, Jul 19, 2012	42.90	44.34	41.46	42.90
1378	NASDAQ	ESEA	Wed, Jul 18, 2012	43.26	44.70	43.26	43.98
1377	NASDAQ	ESEA	Tue, Jul 17, 2012	45.06	45.06	40.74	44.70
1376	NASDAQ	ESEA	Mon, Jul 16, 2012	40.37	47.95	40.01	44.34
1375	NASDAQ	ESEA	Fri, Jul 13, 2012	41.64	42.18	39.65	40.01
1374	NASDAQ	ESEA	Thu, Jul 12, 2012	40.74	43.26	40.37	42.18
1373	NASDAQ	ESEA	Wed, Jul 11, 2012	40.64	43.26	40.01	42.90
1372	NASDAQ	ESEA	Tue, Jul 10, 2012	44.70	44.70	40.01	42.18
1371	NASDAQ	ESEA	Mon, Jul 9, 2012	45.06	45.06	43.26	44.34
1370	NASDAQ	ESEA	Fri, Jul 6, 2012	44.70	48.67	43.98	45.06
1369	NASDAQ	ESEA	Thu, Jul 5, 2012	43.26	45.06	41.85	44.34
1368	NASDAQ	ESEA	Tue, Jul 3, 2012	42.90	43.26	42.54	43.26
1367	NASDAQ	ESEA	Mon, Jul 2, 2012	42.54	43.26	41.82	43.26
1366	NASDAQ	ESEA	Fri, Jun 29, 2012	42.18	43.26	41.46	42.54
1365	NASDAQ	ESEA	Thu, Jun 28, 2012	38.21	41.82	37.49	41.82
1364	NASDAQ	ESEA	Wed, Jun 27, 2012	39.29	40.01	37.49	38.21
1363	NASDAQ	ESEA	Tue, Jun 26, 2012	39.29	40.01	36.41	39.29
1362	NASDAQ	ESEA	Mon, Jun 25, 2012	39.65	40.74	38.21	38.57
1361	NASDAQ	ESEA	Fri, Jun 22, 2012	41.82	43.26	39.65	39.65
1360	NASDAQ	ESEA	Thu, Jun 21, 2012	42.18	43.62	40.74	41.46
1359	NASDAQ	ESEA	Wed, Jun 20, 2012	45.42	46.14	41.82	43.98
1358	NASDAQ	ESEA	Tue, Jun 19, 2012	44.34	45.06	41.82	44.34
1357	NASDAQ	ESEA	Mon, Jun 18, 2012	43.62	45.78	41.10	43.62
1356	NASDAQ	ESEA	Fri, Jun 15, 2012	42.90	46.27	41.46	42.90
1355	NASDAQ	ESEA	Thu, Jun 14, 2012	41.82	43.26	41.10	41.67
1354	NASDAQ	ESEA	Wed, Jun 13, 2012	39.65	41.46	39.29	41.10
1353	NASDAQ	ESEA	Tue, Jun 12, 2012	43.62	43.62	38.93	40.74
1352	NASDAQ	ESEA	Mon, Jun 11, 2012	41.82	42.18	40.37	41.82
1351	NASDAQ	ESEA	Fri, Jun 8, 2012	41.46	44.70	41.16	41.82
1350	NASDAQ	ESEA	Thu, Jun 7, 2012	42.54	43.26	40.74	42.18
1349	NASDAQ	ESEA	Wed, Jun 6, 2012	42.90	45.06	41.46	42.18
1348	NASDAQ	ESEA	Tue, Jun 5, 2012	42.18	42.90	40.37	42.18
1347	NASDAQ	ESEA	Mon, Jun 4, 2012	42.90	43.26	40.37	42.18
1346	NASDAQ	ESEA	Fri, Jun 1, 2012	42.18	43.62	41.46	42.90
1345	NASDAQ	ESEA	Thu, May 31, 2012	45.06	45.42	42.54	43.98
1344	NASDAQ	ESEA	Wed, May 30, 2012	43.62	46.86	43.26	45.42
1343	NASDAQ	ESEA	Tue, May 29, 2012	43.26	45.42	43.23	44.34
1342	NASDAQ	ESEA	Fri, May 25, 2012	46.86	49.38	44.34	44.34
1341	NASDAQ	ESEA	Thu, May 24, 2012	47.95	48.31	46.50	48.31
1340	NASDAQ	ESEA	Wed, May 23, 2012	48.67	48.67	45.06	46.86
1339	NASDAQ	ESEA	Tue, May 22, 2012	47.23	50.11	46.50	48.31
1338	NASDAQ	ESEA	Mon, May 21, 2012	47.58	50.11	46.47	46.86
1337	NASDAQ	ESEA	Fri, May 18, 2012	52.99	53.35	45.06	45.78
1336	NASDAQ	ESEA	Thu, May 17, 2012	49.75	52.99	49.03	51.55
1335	NASDAQ	ESEA	Wed, May 16, 2012	47.58	54.58	47.58	48.67
1334	NASDAQ	ESEA	Tue, May 15, 2012	54.07	54.07	48.31	52.27
1333	NASDAQ	ESEA	Mon, May 14, 2012	52.63	53.71	50.83	52.27
1332	NASDAQ	ESEA	Fri, May 11, 2012	52.63	54.07	51.91	52.27
1331	NASDAQ	ESEA	Thu, May 10, 2012	54.07	54.76	50.11	53.35
1330	NASDAQ	ESEA	Wed, May 9, 2012	56.24	57.32	54.07	54.07
1329	NASDAQ	ESEA	Tue, May 8, 2012	57.68	58.40	56.24	56.24
1328	NASDAQ	ESEA	Mon, May 7, 2012	66.69	66.69	55.88	57.32
1327	NASDAQ	ESEA	Fri, May 4, 2012	66.69	67.05	65.25	66.33
1326	NASDAQ	ESEA	Thu, May 3, 2012	67.77	67.77	65.61	67.41
1325	NASDAQ	ESEA	Wed, May 2, 2012	67.77	68.49	65.97	67.77
1324	NASDAQ	ESEA	Tue, May 1, 2012	67.77	68.48	66.33	67.77
1323	NASDAQ	ESEA	Mon, Apr 30, 2012	66.69	68.85	66.69	67.05
1322	NASDAQ	ESEA	Fri, Apr 27, 2012	66.69	67.05	65.28	67.05
1321	NASDAQ	ESEA	Thu, Apr 26, 2012	67.05	68.49	65.97	67.41
1320	NASDAQ	ESEA	Wed, Apr 25, 2012	68.49	68.85	66.33	66.69
1319	NASDAQ	ESEA	Tue, Apr 24, 2012	69.21	69.21	66.69	68.85
1318	NASDAQ	ESEA	Mon, Apr 23, 2012	68.49	68.49	67.77	67.77
1317	NASDAQ	ESEA	Fri, Apr 20, 2012	68.49	69.94	68.13	68.13
1316	NASDAQ	ESEA	Thu, Apr 19, 2012	69.94	70.30	67.05	67.41
1315	NASDAQ	ESEA	Wed, Apr 18, 2012	68.49	69.21	67.77	69.21
1314	NASDAQ	ESEA	Tue, Apr 17, 2012	68.85	68.85	67.05	68.13
1313	NASDAQ	ESEA	Mon, Apr 16, 2012	70.30	70.30	67.05	68.13
1312	NASDAQ	ESEA	Fri, Apr 13, 2012	69.57	74.59	67.05	69.94
1311	NASDAQ	ESEA	Thu, Apr 12, 2012	70.30	71.74	67.41	69.94
1310	NASDAQ	ESEA	Wed, Apr 11, 2012	69.57	71.02	69.22	69.57
1309	NASDAQ	ESEA	Tue, Apr 10, 2012	71.74	71.74	67.41	68.67
1308	NASDAQ	ESEA	Mon, Apr 9, 2012	71.74	71.74	69.00	70.66
1307	NASDAQ	ESEA	Thu, Apr 5, 2012	75.96	75.96	71.38	71.38
1306	NASDAQ	ESEA	Wed, Apr 4, 2012	73.54	73.54	71.38	72.46
1305	NASDAQ	ESEA	Tue, Apr 3, 2012	72.46	76.06	69.21	72.82
1304	NASDAQ	ESEA	Mon, Apr 2, 2012	81.11	82.91	72.10	73.54
1303	NASDAQ	ESEA	Fri, Mar 30, 2012	83.63	83.63	82.19	82.19
1302	NASDAQ	ESEA	Thu, Mar 29, 2012	82.91	84.35	82.91	84.35
1301	NASDAQ	ESEA	Wed, Mar 28, 2012	83.63	85.08	82.91	82.91
1300	NASDAQ	ESEA	Tue, Mar 27, 2012	84.90	85.44	83.63	83.63
1299	NASDAQ	ESEA	Mon, Mar 26, 2012	84.72	86.01	83.63	84.35
1298	NASDAQ	ESEA	Fri, Mar 23, 2012	83.27	84.72	83.27	84.35
1297	NASDAQ	ESEA	Thu, Mar 22, 2012	83.63	85.08	83.63	83.63
1296	NASDAQ	ESEA	Wed, Mar 21, 2012	84.72	85.08	83.63	84.35
1295	NASDAQ	ESEA	Tue, Mar 20, 2012	84.72	85.08	83.63	85.08
1294	NASDAQ	ESEA	Mon, Mar 19, 2012	84.72	86.16	84.25	84.35
1293	NASDAQ	ESEA	Fri, Mar 16, 2012	84.72	85.80	83.99	85.80
1292	NASDAQ	ESEA	Thu, Mar 15, 2012	84.72	86.16	83.99	84.35
1291	NASDAQ	ESEA	Wed, Mar 14, 2012	83.63	85.80	83.63	84.72
1290	NASDAQ	ESEA	Tue, Mar 13, 2012	84.72	86.30	83.63	83.63
1289	NASDAQ	ESEA	Mon, Mar 12, 2012	84.72	86.52	83.76	84.28
1288	NASDAQ	ESEA	Fri, Mar 9, 2012	84.72	88.32	82.91	83.63
1287	NASDAQ	ESEA	Thu, Mar 8, 2012	85.08	85.38	83.99	84.72
1286	NASDAQ	ESEA	Wed, Mar 7, 2012	84.72	85.80	83.56	84.35
1285	NASDAQ	ESEA	Tue, Mar 6, 2012	88.32	88.36	83.27	84.35
1284	NASDAQ	ESEA	Mon, Mar 5, 2012	90.48	93.37	84.35	87.24
1283	NASDAQ	ESEA	Fri, Mar 2, 2012	94.09	96.97	91.20	91.92
1282	NASDAQ	ESEA	Thu, Mar 1, 2012	98.05	103.82	91.92	94.09
1281	NASDAQ	ESEA	Wed, Feb 29, 2012	101.30	108.51	99.50	99.86
1280	NASDAQ	ESEA	Tue, Feb 28, 2012	107.79	108.51	106.34	106.34
1279	NASDAQ	ESEA	Mon, Feb 27, 2012	105.62	107.79	105.62	106.70
1278	NASDAQ	ESEA	Fri, Feb 24, 2012	103.82	109.23	103.82	106.24
1277	NASDAQ	ESEA	Thu, Feb 23, 2012	107.15	107.79	102.74	102.74
1276	NASDAQ	ESEA	Wed, Feb 22, 2012	100.58	106.70	100.58	103.82
1275	NASDAQ	ESEA	Tue, Feb 21, 2012	106.34	109.95	102.74	102.74
1274	NASDAQ	ESEA	Fri, Feb 17, 2012	107.07	108.15	106.70	107.43
1273	NASDAQ	ESEA	Thu, Feb 16, 2012	108.15	108.15	103.28	105.98
1272	NASDAQ	ESEA	Wed, Feb 15, 2012	111.39	111.39	104.18	109.23
1271	NASDAQ	ESEA	Tue, Feb 14, 2012	111.39	115.36	108.15	109.95
1270	NASDAQ	ESEA	Mon, Feb 13, 2012	107.43	109.95	106.34	109.95
1269	NASDAQ	ESEA	Fri, Feb 10, 2012	108.15	110.67	99.13	105.26
1268	NASDAQ	ESEA	Thu, Feb 9, 2012	97.69	108.15	97.69	100.22
1267	NASDAQ	ESEA	Wed, Feb 8, 2012	100.22	106.70	100.22	103.46
1266	NASDAQ	ESEA	Tue, Feb 7, 2012	106.34	106.34	100.22	100.22
1265	NASDAQ	ESEA	Mon, Feb 6, 2012	100.94	106.34	100.22	103.46
1264	NASDAQ	ESEA	Fri, Feb 3, 2012	99.86	102.74	95.53	100.58
1263	NASDAQ	ESEA	Thu, Feb 2, 2012	100.22	100.94	93.73	100.22
1262	NASDAQ	ESEA	Wed, Feb 1, 2012	103.10	103.10	95.17	98.41
1261	NASDAQ	ESEA	Tue, Jan 31, 2012	105.26	105.62	100.94	101.30
1260	NASDAQ	ESEA	Mon, Jan 30, 2012	102.74	102.74	100.94	101.66
1259	NASDAQ	ESEA	Fri, Jan 27, 2012	105.98	105.98	100.94	100.94
1258	NASDAQ	ESEA	Thu, Jan 26, 2012	101.66	105.26	101.30	105.26
1257	NASDAQ	ESEA	Wed, Jan 25, 2012	105.98	105.98	101.82	103.27
1256	NASDAQ	ESEA	Tue, Jan 24, 2012	105.98	105.98	102.38	104.90
1255	NASDAQ	ESEA	Mon, Jan 23, 2012	99.86	105.62	98.41	105.26
1254	NASDAQ	ESEA	Fri, Jan 20, 2012	101.66	102.74	95.53	98.41
1253	NASDAQ	ESEA	Thu, Jan 19, 2012	102.02	106.34	100.22	101.95
1252	NASDAQ	ESEA	Wed, Jan 18, 2012	102.74	106.34	101.11	104.18
1251	NASDAQ	ESEA	Tue, Jan 17, 2012	101.66	107.07	101.30	101.66
1250	NASDAQ	ESEA	Fri, Jan 13, 2012	99.13	105.14	97.33	101.15
1249	NASDAQ	ESEA	Thu, Jan 12, 2012	94.81	99.50	93.73	99.17
1248	NASDAQ	ESEA	Wed, Jan 11, 2012	97.33	99.50	95.89	95.89
1247	NASDAQ	ESEA	Tue, Jan 10, 2012	95.53	103.46	95.53	99.13
1246	NASDAQ	ESEA	Mon, Jan 9, 2012	94.45	95.53	93.73	94.45
1245	NASDAQ	ESEA	Fri, Jan 6, 2012	93.73	95.89	91.92	92.65
1244	NASDAQ	ESEA	Thu, Jan 5, 2012	90.12	94.81	90.12	90.48
1243	NASDAQ	ESEA	Wed, Jan 4, 2012	88.32	92.65	86.88	90.12
1242	NASDAQ	ESEA	Tue, Jan 3, 2012	86.52	88.68	82.91	87.96
1241	NASDAQ	ESEA	Fri, Dec 30, 2011	80.75	87.56	80.03	84.72
1240	NASDAQ	ESEA	Thu, Dec 29, 2011	80.75	82.55	79.67	81.47
1239	NASDAQ	ESEA	Wed, Dec 28, 2011	82.19	83.99	78.59	82.19
1238	NASDAQ	ESEA	Tue, Dec 27, 2011	82.55	85.80	80.03	82.55
1237	NASDAQ	ESEA	Fri, Dec 23, 2011	86.52	87.49	82.55	84.72
1236	NASDAQ	ESEA	Thu, Dec 22, 2011	85.08	90.12	79.70	85.08
1235	NASDAQ	ESEA	Wed, Dec 21, 2011	81.47	86.88	77.51	83.27
1234	NASDAQ	ESEA	Tue, Dec 20, 2011	82.19	90.12	82.19	87.60
1233	NASDAQ	ESEA	Mon, Dec 19, 2011	88.32	90.12	81.47	86.16
1232	NASDAQ	ESEA	Fri, Dec 16, 2011	94.09	95.82	88.68	89.40
1231	NASDAQ	ESEA	Thu, Dec 15, 2011	95.53	96.97	94.09	94.45
1230	NASDAQ	ESEA	Wed, Dec 14, 2011	94.81	97.33	91.92	96.61
1229	NASDAQ	ESEA	Tue, Dec 13, 2011	95.53	96.61	94.09	96.25
1228	NASDAQ	ESEA	Mon, Dec 12, 2011	97.33	99.13	92.65	93.73
1227	NASDAQ	ESEA	Fri, Dec 9, 2011	95.89	99.13	92.11	96.97
1226	NASDAQ	ESEA	Thu, Dec 8, 2011	92.79	96.61	90.84	94.81
1225	NASDAQ	ESEA	Wed, Dec 7, 2011	96.25	96.61	91.92	95.17
1224	NASDAQ	ESEA	Tue, Dec 6, 2011	94.09	95.53	93.73	95.17
1223	NASDAQ	ESEA	Mon, Dec 5, 2011	96.61	100.22	94.45	94.45
1222	NASDAQ	ESEA	Fri, Dec 2, 2011	98.77	100.58	97.33	97.69
1221	NASDAQ	ESEA	Thu, Dec 1, 2011	102.38	103.46	98.41	98.41
1220	NASDAQ	ESEA	Wed, Nov 30, 2011	104.54	104.90	98.41	100.58
1219	NASDAQ	ESEA	Tue, Nov 29, 2011	105.62	107.07	100.94	101.30
1218	NASDAQ	ESEA	Mon, Nov 28, 2011	106.34	112.83	102.74	104.90
1217	NASDAQ	ESEA	Fri, Nov 25, 2011	102.74	106.70	100.22	102.74
1216	NASDAQ	ESEA	Wed, Nov 23, 2011	109.95	110.67	91.20	100.22
1215	NASDAQ	ESEA	Tue, Nov 22, 2011	109.95	113.19	109.95	109.95
1214	NASDAQ	ESEA	Mon, Nov 21, 2011	109.23	112.11	108.87	110.31
1213	NASDAQ	ESEA	Fri, Nov 18, 2011	114.13	114.27	110.67	112.47
1212	NASDAQ	ESEA	Thu, Nov 17, 2011	112.83	112.83	108.87	111.39
1211	NASDAQ	ESEA	Wed, Nov 16, 2011	111.21	113.55	110.67	112.47
1210	NASDAQ	ESEA	Tue, Nov 15, 2011	109.59	113.55	109.59	111.75
1209	NASDAQ	ESEA	Mon, Nov 14, 2011	109.59	113.19	109.59	110.67
1208	NASDAQ	ESEA	Fri, Nov 11, 2011	115.01	115.01	109.95	109.95
1207	NASDAQ	ESEA	Thu, Nov 10, 2011	112.47	115.00	112.47	112.47
1206	NASDAQ	ESEA	Wed, Nov 9, 2011	114.53	115.36	111.75	113.55
1205	NASDAQ	ESEA	Tue, Nov 8, 2011	112.83	116.80	112.14	114.64
1204	NASDAQ	ESEA	Mon, Nov 7, 2011	111.75	113.19	110.70	112.29
1203	NASDAQ	ESEA	Fri, Nov 4, 2011	111.76	113.55	111.75	113.01
1202	NASDAQ	ESEA	Thu, Nov 3, 2011	114.64	114.64	111.03	114.46
1201	NASDAQ	ESEA	Wed, Nov 2, 2011	114.64	117.16	113.55	114.28
1200	NASDAQ	ESEA	Tue, Nov 1, 2011	113.55	117.16	111.03	115.00
1199	NASDAQ	ESEA	Mon, Oct 31, 2011	116.08	117.16	114.28	115.62
1198	NASDAQ	ESEA	Fri, Oct 28, 2011	114.28	118.24	113.91	117.88
1197	NASDAQ	ESEA	Thu, Oct 27, 2011	117.52	118.96	111.75	113.91
1196	NASDAQ	ESEA	Wed, Oct 26, 2011	115.36	118.96	112.83	115.36
1195	NASDAQ	ESEA	Tue, Oct 25, 2011	115.00	115.72	112.11	113.19
1194	NASDAQ	ESEA	Mon, Oct 24, 2011	115.36	118.96	115.36	115.36
1193	NASDAQ	ESEA	Fri, Oct 21, 2011	115.36	116.80	112.83	112.83
1192	NASDAQ	ESEA	Thu, Oct 20, 2011	113.91	117.16	113.55	113.55
1191	NASDAQ	ESEA	Wed, Oct 19, 2011	116.80	118.60	112.11	112.47
1190	NASDAQ	ESEA	Tue, Oct 18, 2011	113.55	117.16	113.55	117.16
1189	NASDAQ	ESEA	Mon, Oct 17, 2011	119.68	121.12	114.64	114.64
1188	NASDAQ	ESEA	Fri, Oct 14, 2011	124.37	124.37	117.16	122.57
1187	NASDAQ	ESEA	Thu, Oct 13, 2011	115.36	125.45	107.43	125.45
1186	NASDAQ	ESEA	Wed, Oct 12, 2011	116.44	117.77	108.51	114.28
1185	NASDAQ	ESEA	Tue, Oct 11, 2011	112.83	117.16	109.59	116.61
1184	NASDAQ	ESEA	Mon, Oct 10, 2011	115.00	116.80	109.19	113.91
1183	NASDAQ	ESEA	Fri, Oct 7, 2011	118.96	118.96	110.34	113.91
1182	NASDAQ	ESEA	Thu, Oct 6, 2011	134.82	134.82	116.44	120.40
1181	NASDAQ	ESEA	Wed, Oct 5, 2011	113.19	117.88	113.19	115.36
1180	NASDAQ	ESEA	Tue, Oct 4, 2011	109.23	114.28	107.15	114.28
1179	NASDAQ	ESEA	Mon, Oct 3, 2011	111.75	111.75	106.70	110.67
1178	NASDAQ	ESEA	Fri, Sep 30, 2011	115.84	115.84	111.75	113.91
1177	NASDAQ	ESEA	Thu, Sep 29, 2011	117.16	120.40	114.28	117.16
1176	NASDAQ	ESEA	Wed, Sep 28, 2011	109.95	117.52	109.95	117.16
1175	NASDAQ	ESEA	Tue, Sep 27, 2011	108.15	113.55	102.74	108.87
1174	NASDAQ	ESEA	Mon, Sep 26, 2011	106.70	109.55	105.26	106.34
1173	NASDAQ	ESEA	Fri, Sep 23, 2011	102.74	108.15	102.74	107.79
1172	NASDAQ	ESEA	Thu, Sep 22, 2011	105.26	107.79	103.10	103.10
1171	NASDAQ	ESEA	Wed, Sep 21, 2011	113.19	113.55	104.18	108.51
1170	NASDAQ	ESEA	Tue, Sep 20, 2011	113.91	118.96	109.95	113.19
1169	NASDAQ	ESEA	Mon, Sep 19, 2011	118.60	121.12	108.15	114.64
1168	NASDAQ	ESEA	Fri, Sep 16, 2011	122.93	125.45	117.16	121.49
1167	NASDAQ	ESEA	Thu, Sep 15, 2011	129.78	129.78	122.57	125.81
1166	NASDAQ	ESEA	Wed, Sep 14, 2011	124.01	131.58	122.57	131.58
1165	NASDAQ	ESEA	Tue, Sep 13, 2011	128.69	128.69	123.29	123.29
1164	NASDAQ	ESEA	Mon, Sep 12, 2011	127.97	130.24	125.81	127.61
1163	NASDAQ	ESEA	Fri, Sep 9, 2011	131.94	132.88	129.06	129.42
1162	NASDAQ	ESEA	Thu, Sep 8, 2011	128.69	133.74	126.89	131.61
1161	NASDAQ	ESEA	Wed, Sep 7, 2011	133.74	135.18	130.14	132.66
1160	NASDAQ	ESEA	Tue, Sep 6, 2011	134.82	135.18	127.97	132.66
1159	NASDAQ	ESEA	Fri, Sep 2, 2011	130.50	136.99	129.06	135.18
1158	NASDAQ	ESEA	Thu, Sep 1, 2011	130.14	136.27	123.29	133.74
1157	NASDAQ	ESEA	Wed, Aug 31, 2011	133.74	138.79	129.78	131.94
1156	NASDAQ	ESEA	Tue, Aug 30, 2011	134.82	141.21	134.82	136.27
1155	NASDAQ	ESEA	Mon, Aug 29, 2011	134.10	142.03	134.10	134.82
1154	NASDAQ	ESEA	Fri, Aug 26, 2011	132.66	134.82	132.66	133.02
1153	NASDAQ	ESEA	Thu, Aug 25, 2011	132.52	134.10	131.22	134.10
1152	NASDAQ	ESEA	Wed, Aug 24, 2011	131.22	134.82	131.22	133.74
1151	NASDAQ	ESEA	Tue, Aug 23, 2011	131.94	134.82	130.14	131.58
1150	NASDAQ	ESEA	Mon, Aug 22, 2011	134.82	134.82	130.14	132.66
1149	NASDAQ	ESEA	Fri, Aug 19, 2011	131.58	135.18	129.78	132.66
1148	NASDAQ	ESEA	Thu, Aug 18, 2011	133.74	137.35	131.94	133.02
1147	NASDAQ	ESEA	Wed, Aug 17, 2011	133.74	140.95	133.74	136.99
1146	NASDAQ	ESEA	Tue, Aug 16, 2011	139.87	142.39	133.74	135.18
1145	NASDAQ	ESEA	Mon, Aug 15, 2011	138.79	142.75	138.79	140.95
1144	NASDAQ	ESEA	Fri, Aug 12, 2011	134.46	139.73	133.38	137.35
1143	NASDAQ	ESEA	Thu, Aug 11, 2011	133.02	138.05	127.61	134.46
1142	NASDAQ	ESEA	Wed, Aug 10, 2011	142.39	142.39	130.86	135.54
1141	NASDAQ	ESEA	Tue, Aug 9, 2011	132.30	144.33	121.85	127.97
1140	NASDAQ	ESEA	Mon, Aug 8, 2011	124.73	129.06	121.85	124.37
1139	NASDAQ	ESEA	Fri, Aug 5, 2011	136.27	137.35	122.57	131.94
1138	NASDAQ	ESEA	Thu, Aug 4, 2011	143.84	143.84	131.58	135.90
1137	NASDAQ	ESEA	Wed, Aug 3, 2011	147.08	147.80	144.20	144.20
1136	NASDAQ	ESEA	Tue, Aug 2, 2011	146.36	151.41	146.36	146.36
1135	NASDAQ	ESEA	Mon, Aug 1, 2011	148.16	149.24	146.36	146.36
1134	NASDAQ	ESEA	Fri, Jul 29, 2011	146.36	150.68	146.36	147.08
1133	NASDAQ	ESEA	Thu, Jul 28, 2011	147.80	149.24	147.80	148.52
1132	NASDAQ	ESEA	Wed, Jul 27, 2011	152.49	152.49	144.20	147.80
1131	NASDAQ	ESEA	Tue, Jul 26, 2011	152.49	157.12	151.77	153.21
1130	NASDAQ	ESEA	Mon, Jul 25, 2011	155.01	157.89	150.32	153.21
1129	NASDAQ	ESEA	Fri, Jul 22, 2011	156.45	159.34	155.01	158.62
1128	NASDAQ	ESEA	Thu, Jul 21, 2011	154.65	158.04	154.65	156.09
1127	NASDAQ	ESEA	Wed, Jul 20, 2011	155.73	155.73	150.68	154.83
1126	NASDAQ	ESEA	Tue, Jul 19, 2011	155.01	155.37	153.21	155.01
1125	NASDAQ	ESEA	Mon, Jul 18, 2011	152.85	157.17	152.85	155.01
1124	NASDAQ	ESEA	Fri, Jul 15, 2011	157.31	158.62	155.01	155.01
1123	NASDAQ	ESEA	Thu, Jul 14, 2011	156.81	158.10	155.01	156.45
1122	NASDAQ	ESEA	Wed, Jul 13, 2011	155.01	156.09	153.21	155.01
1121	NASDAQ	ESEA	Tue, Jul 12, 2011	155.01	157.17	151.41	154.65
1120	NASDAQ	ESEA	Mon, Jul 11, 2011	155.37	156.81	154.65	155.01
1119	NASDAQ	ESEA	Fri, Jul 8, 2011	156.45	158.62	156.10	156.81
1118	NASDAQ	ESEA	Thu, Jul 7, 2011	154.65	158.62	152.49	157.22
1117	NASDAQ	ESEA	Wed, Jul 6, 2011	155.01	157.86	153.68	155.37
1116	NASDAQ	ESEA	Tue, Jul 5, 2011	157.53	157.53	155.01	155.37
1115	NASDAQ	ESEA	Fri, Jul 1, 2011	156.81	157.53	155.73	156.81
1114	NASDAQ	ESEA	Thu, Jun 30, 2011	155.37	157.89	154.33	157.17
1113	NASDAQ	ESEA	Wed, Jun 29, 2011	156.45	156.81	155.01	155.01
1112	NASDAQ	ESEA	Tue, Jun 28, 2011	155.37	158.58	155.01	156.45
1111	NASDAQ	ESEA	Mon, Jun 27, 2011	155.73	156.81	155.01	155.73
1110	NASDAQ	ESEA	Fri, Jun 24, 2011	155.73	156.45	155.01	156.45
1109	NASDAQ	ESEA	Thu, Jun 23, 2011	155.73	156.99	155.01	156.09
1108	NASDAQ	ESEA	Wed, Jun 22, 2011	156.81	161.86	156.45	157.53
1107	NASDAQ	ESEA	Tue, Jun 21, 2011	156.81	158.62	156.09	157.53
1106	NASDAQ	ESEA	Mon, Jun 20, 2011	154.65	156.81	154.65	156.45
1105	NASDAQ	ESEA	Fri, Jun 17, 2011	155.73	156.45	154.29	155.01
1104	NASDAQ	ESEA	Thu, Jun 16, 2011	155.01	156.31	154.22	155.37
1103	NASDAQ	ESEA	Wed, Jun 15, 2011	155.01	156.81	154.07	155.01
1102	NASDAQ	ESEA	Tue, Jun 14, 2011	155.37	156.45	155.37	156.32
1101	NASDAQ	ESEA	Mon, Jun 13, 2011	156.45	156.81	155.01	155.01
1100	NASDAQ	ESEA	Fri, Jun 10, 2011	157.75	157.75	154.65	157.17
1099	NASDAQ	ESEA	Thu, Jun 9, 2011	155.01	157.73	152.13	157.53
1098	NASDAQ	ESEA	Wed, Jun 8, 2011	155.01	155.77	152.85	154.29
1097	NASDAQ	ESEA	Tue, Jun 7, 2011	162.58	162.59	155.01	155.37
1096	NASDAQ	ESEA	Mon, Jun 6, 2011	168.71	168.71	158.98	159.70
1095	NASDAQ	ESEA	Fri, Jun 3, 2011	164.02	171.00	162.22	167.99
1094	NASDAQ	ESEA	Thu, Jun 2, 2011	166.19	166.19	162.94	165.10
1093	NASDAQ	ESEA	Wed, Jun 1, 2011	169.43	169.43	165.57	166.55
1092	NASDAQ	ESEA	Tue, May 31, 2011	171.95	171.95	165.10	170.51
1091	NASDAQ	ESEA	Fri, May 27, 2011	164.77	170.87	164.77	170.51
1090	NASDAQ	ESEA	Thu, May 26, 2011	162.58	170.51	162.58	167.63
1089	NASDAQ	ESEA	Wed, May 25, 2011	163.30	163.30	161.50	161.86
1088	NASDAQ	ESEA	Tue, May 24, 2011	161.50	165.36	161.14	162.94
1087	NASDAQ	ESEA	Mon, May 23, 2011	163.66	164.38	161.50	161.50
1086	NASDAQ	ESEA	Fri, May 20, 2011	163.30	169.43	162.22	165.83
1085	NASDAQ	ESEA	Thu, May 19, 2011	166.19	169.43	160.06	168.35
1084	NASDAQ	ESEA	Wed, May 18, 2011	167.27	168.35	164.38	165.10
1083	NASDAQ	ESEA	Tue, May 17, 2011	163.30	171.23	162.83	167.63
1082	NASDAQ	ESEA	Mon, May 16, 2011	162.58	169.07	162.58	166.91
1081	NASDAQ	ESEA	Fri, May 13, 2011	163.30	164.02	155.01	162.58
1080	NASDAQ	ESEA	Thu, May 12, 2011	155.37	162.22	155.01	161.86
1079	NASDAQ	ESEA	Wed, May 11, 2011	156.45	156.81	155.37	155.37
1078	NASDAQ	ESEA	Tue, May 10, 2011	155.01	156.81	155.01	155.37
1077	NASDAQ	ESEA	Mon, May 9, 2011	153.21	157.53	152.49	153.93
1076	NASDAQ	ESEA	Fri, May 6, 2011	155.37	157.53	151.84	153.57
1075	NASDAQ	ESEA	Thu, May 5, 2011	155.73	156.45	154.75	155.01
1074	NASDAQ	ESEA	Wed, May 4, 2011	156.09	156.81	155.01	156.09
1073	NASDAQ	ESEA	Tue, May 3, 2011	157.17	158.62	154.29	156.81
1072	NASDAQ	ESEA	Mon, May 2, 2011	158.26	160.78	157.89	158.98
1071	NASDAQ	ESEA	Fri, Apr 29, 2011	155.01	160.06	155.01	157.53
1070	NASDAQ	ESEA	Thu, Apr 28, 2011	155.01	158.26	151.77	155.01
1069	NASDAQ	ESEA	Wed, Apr 27, 2011	155.73	156.81	154.65	154.65
1068	NASDAQ	ESEA	Tue, Apr 26, 2011	155.01	156.09	155.01	156.09
1067	NASDAQ	ESEA	Mon, Apr 25, 2011	153.21	155.01	152.49	154.33
1066	NASDAQ	ESEA	Thu, Apr 21, 2011	155.01	155.01	151.77	153.57
1065	NASDAQ	ESEA	Wed, Apr 20, 2011	158.62	158.62	151.41	154.29
1064	NASDAQ	ESEA	Tue, Apr 19, 2011	155.37	162.94	155.37	157.17
1063	NASDAQ	ESEA	Mon, Apr 18, 2011	156.81	159.70	153.21	156.45
1062	NASDAQ	ESEA	Fri, Apr 15, 2011	153.93	159.34	152.85	158.98
1061	NASDAQ	ESEA	Thu, Apr 14, 2011	159.34	160.06	154.65	157.17
1060	NASDAQ	ESEA	Wed, Apr 13, 2011	162.22	162.22	157.89	160.42
1059	NASDAQ	ESEA	Tue, Apr 12, 2011	164.74	164.74	160.78	162.22
1058	NASDAQ	ESEA	Mon, Apr 11, 2011	163.30	170.51	161.50	165.46
1057	NASDAQ	ESEA	Fri, Apr 8, 2011	167.27	167.99	162.94	164.38
1056	NASDAQ	ESEA	Thu, Apr 7, 2011	173.76	175.20	164.74	167.99
1055	NASDAQ	ESEA	Wed, Apr 6, 2011	174.48	175.56	171.59	174.84
1054	NASDAQ	ESEA	Tue, Apr 5, 2011	173.04	177.00	173.04	174.84
1053	NASDAQ	ESEA	Mon, Apr 4, 2011	174.84	174.84	171.23	173.76
1052	NASDAQ	ESEA	Fri, Apr 1, 2011	175.56	176.64	168.35	174.12
1051	NASDAQ	ESEA	Thu, Mar 31, 2011	169.07	177.76	169.07	174.12
1050	NASDAQ	ESEA	Wed, Mar 30, 2011	168.71	170.15	163.66	168.71
1049	NASDAQ	ESEA	Tue, Mar 29, 2011	172.31	172.67	166.55	166.91
1048	NASDAQ	ESEA	Mon, Mar 28, 2011	189.26	190.34	155.73	166.55
1047	NASDAQ	ESEA	Fri, Mar 25, 2011	161.86	165.10	160.42	162.94
1046	NASDAQ	ESEA	Thu, Mar 24, 2011	154.29	162.22	153.21	162.22
1045	NASDAQ	ESEA	Wed, Mar 23, 2011	153.57	154.29	151.41	153.21
1044	NASDAQ	ESEA	Tue, Mar 22, 2011	153.57	154.65	151.41	152.85
1043	NASDAQ	ESEA	Mon, Mar 21, 2011	155.73	156.45	152.85	153.21
1042	NASDAQ	ESEA	Fri, Mar 18, 2011	151.41	156.45	151.41	155.37
1041	NASDAQ	ESEA	Thu, Mar 17, 2011	156.09	156.81	149.60	151.41
1040	NASDAQ	ESEA	Wed, Mar 16, 2011	154.65	161.13	153.93	154.29
1039	NASDAQ	ESEA	Tue, Mar 15, 2011	154.29	155.01	146.36	154.65
1038	NASDAQ	ESEA	Mon, Mar 14, 2011	154.65	155.73	149.60	155.01
1037	NASDAQ	ESEA	Fri, Mar 11, 2011	147.08	156.81	143.84	153.57
1036	NASDAQ	ESEA	Thu, Mar 10, 2011	143.11	144.92	142.39	144.20
1035	NASDAQ	ESEA	Wed, Mar 9, 2011	144.17	144.56	143.84	144.20
1034	NASDAQ	ESEA	Tue, Mar 8, 2011	143.47	144.92	143.11	143.84
1033	NASDAQ	ESEA	Mon, Mar 7, 2011	142.39	144.20	141.67	143.84
1032	NASDAQ	ESEA	Fri, Mar 4, 2011	139.87	143.47	139.87	142.03
1031	NASDAQ	ESEA	Thu, Mar 3, 2011	137.71	139.51	136.99	138.79
1030	NASDAQ	ESEA	Wed, Mar 2, 2011	134.46	137.35	133.74	136.99
1029	NASDAQ	ESEA	Tue, Mar 1, 2011	138.43	139.15	131.58	135.54
1028	NASDAQ	ESEA	Mon, Feb 28, 2011	140.23	143.11	138.97	139.87
1027	NASDAQ	ESEA	Fri, Feb 25, 2011	138.79	143.47	138.07	140.23
1026	NASDAQ	ESEA	Thu, Feb 24, 2011	143.11	145.28	141.31	141.67
1025	NASDAQ	ESEA	Wed, Feb 23, 2011	146.00	146.00	143.11	144.20
1024	NASDAQ	ESEA	Tue, Feb 22, 2011	144.92	145.64	140.59	145.28
1023	NASDAQ	ESEA	Fri, Feb 18, 2011	142.03	144.92	140.59	144.56
1022	NASDAQ	ESEA	Thu, Feb 17, 2011	140.95	143.84	140.59	142.03
1021	NASDAQ	ESEA	Wed, Feb 16, 2011	136.99	140.59	135.90	140.59
1020	NASDAQ	ESEA	Tue, Feb 15, 2011	137.35	138.79	136.99	138.43
1019	NASDAQ	ESEA	Mon, Feb 14, 2011	131.58	138.79	131.58	138.43
1018	NASDAQ	ESEA	Fri, Feb 11, 2011	131.58	133.02	131.58	131.58
1017	NASDAQ	ESEA	Thu, Feb 10, 2011	131.58	133.74	131.58	132.30
1016	NASDAQ	ESEA	Wed, Feb 9, 2011	131.58	133.38	131.58	132.30
1015	NASDAQ	ESEA	Tue, Feb 8, 2011	129.78	133.02	129.78	132.12
1014	NASDAQ	ESEA	Mon, Feb 7, 2011	127.97	132.30	127.97	130.14
1013	NASDAQ	ESEA	Fri, Feb 4, 2011	128.69	129.42	128.33	128.33
1012	NASDAQ	ESEA	Thu, Feb 3, 2011	129.06	131.22	127.97	129.06
1011	NASDAQ	ESEA	Wed, Feb 2, 2011	129.78	132.30	128.33	129.78
1010	NASDAQ	ESEA	Tue, Feb 1, 2011	128.69	130.50	128.69	130.14
1009	NASDAQ	ESEA	Mon, Jan 31, 2011	129.42	132.66	128.33	129.06
1008	NASDAQ	ESEA	Fri, Jan 28, 2011	130.86	131.22	129.06	129.78
1007	NASDAQ	ESEA	Thu, Jan 27, 2011	128.69	131.08	128.69	130.14
1006	NASDAQ	ESEA	Wed, Jan 26, 2011	131.22	132.27	128.33	129.78
1005	NASDAQ	ESEA	Tue, Jan 25, 2011	131.94	131.94	128.69	131.58
1004	NASDAQ	ESEA	Mon, Jan 24, 2011	131.58	133.02	127.97	132.30
1003	NASDAQ	ESEA	Fri, Jan 21, 2011	130.86	130.86	128.33	130.49
1002	NASDAQ	ESEA	Thu, Jan 20, 2011	131.58	131.58	127.97	129.78
1001	NASDAQ	ESEA	Wed, Jan 19, 2011	132.30	134.82	131.58	131.58
1000	NASDAQ	ESEA	Tue, Jan 18, 2011	136.99	136.99	133.45	133.74
999	NASDAQ	ESEA	Fri, Jan 14, 2011	130.50	136.99	130.50	136.99
998	NASDAQ	ESEA	Thu, Jan 13, 2011	132.30	132.66	130.50	131.22
997	NASDAQ	ESEA	Wed, Jan 12, 2011	131.22	135.54	130.50	131.58
996	NASDAQ	ESEA	Tue, Jan 11, 2011	136.99	136.99	129.42	131.22
995	NASDAQ	ESEA	Mon, Jan 10, 2011	138.79	138.79	136.27	137.35
994	NASDAQ	ESEA	Fri, Jan 7, 2011	141.31	141.31	136.27	138.79
993	NASDAQ	ESEA	Thu, Jan 6, 2011	141.31	142.03	139.51	141.31
992	NASDAQ	ESEA	Wed, Jan 5, 2011	139.87	142.39	139.87	141.31
991	NASDAQ	ESEA	Tue, Jan 4, 2011	138.07	141.31	138.07	140.59
990	NASDAQ	ESEA	Mon, Jan 3, 2011	135.18	138.79	133.74	138.07
989	NASDAQ	ESEA	Fri, Dec 31, 2010	127.25	134.82	126.18	133.09
988	NASDAQ	ESEA	Thu, Dec 30, 2010	126.17	127.97	124.37	126.89
987	NASDAQ	ESEA	Wed, Dec 29, 2010	127.97	130.14	126.17	126.53
986	NASDAQ	ESEA	Tue, Dec 28, 2010	131.22	131.94	126.17	126.89
985	NASDAQ	ESEA	Mon, Dec 27, 2010	132.66	133.60	131.58	131.94
984	NASDAQ	ESEA	Thu, Dec 23, 2010	134.46	135.54	133.74	134.46
983	NASDAQ	ESEA	Wed, Dec 22, 2010	134.46	136.27	134.46	135.90
982	NASDAQ	ESEA	Tue, Dec 21, 2010	136.99	137.02	133.75	134.82
981	NASDAQ	ESEA	Mon, Dec 20, 2010	140.59	140.59	135.90	136.99
980	NASDAQ	ESEA	Fri, Dec 17, 2010	140.23	141.31	136.63	139.15
979	NASDAQ	ESEA	Thu, Dec 16, 2010	131.94	142.39	131.58	141.31
978	NASDAQ	ESEA	Wed, Dec 15, 2010	132.30	133.38	130.86	131.22
977	NASDAQ	ESEA	Tue, Dec 14, 2010	134.82	135.83	132.30	133.38
976	NASDAQ	ESEA	Mon, Dec 13, 2010	135.18	136.99	133.38	134.46
975	NASDAQ	ESEA	Fri, Dec 10, 2010	135.18	136.57	134.85	135.54
974	NASDAQ	ESEA	Thu, Dec 9, 2010	135.18	136.27	134.46	135.54
973	NASDAQ	ESEA	Wed, Dec 8, 2010	134.82	138.07	133.74	135.18
972	NASDAQ	ESEA	Tue, Dec 7, 2010	140.59	140.59	135.54	135.54
971	NASDAQ	ESEA	Mon, Dec 6, 2010	133.74	139.51	133.74	139.15
970	NASDAQ	ESEA	Fri, Dec 3, 2010	135.18	136.27	133.38	134.82
969	NASDAQ	ESEA	Thu, Dec 2, 2010	136.63	138.79	136.27	136.63
968	NASDAQ	ESEA	Wed, Dec 1, 2010	138.43	139.15	133.02	137.35
967	NASDAQ	ESEA	Tue, Nov 30, 2010	139.51	142.39	136.99	139.15
966	NASDAQ	ESEA	Mon, Nov 29, 2010	143.84	143.84	140.59	142.75
965	NASDAQ	ESEA	Fri, Nov 26, 2010	141.31	145.22	140.23	145.22
964	NASDAQ	ESEA	Wed, Nov 24, 2010	143.84	144.56	142.39	142.75
963	NASDAQ	ESEA	Tue, Nov 23, 2010	140.95	147.80	140.23	142.39
962	NASDAQ	ESEA	Mon, Nov 22, 2010	147.08	147.08	144.56	144.92
961	NASDAQ	ESEA	Fri, Nov 19, 2010	143.84	148.52	142.75	148.52
960	NASDAQ	ESEA	Thu, Nov 18, 2010	142.75	146.36	142.75	143.47
959	NASDAQ	ESEA	Wed, Nov 17, 2010	144.56	148.52	141.31	142.39
958	NASDAQ	ESEA	Tue, Nov 16, 2010	144.20	146.00	139.15	145.28
957	NASDAQ	ESEA	Mon, Nov 15, 2010	144.56	146.21	143.49	144.56
956	NASDAQ	ESEA	Fri, Nov 12, 2010	149.60	149.60	144.20	144.92
955	NASDAQ	ESEA	Thu, Nov 11, 2010	143.84	150.32	143.11	149.60
954	NASDAQ	ESEA	Wed, Nov 10, 2010	145.28	146.72	143.47	144.20
953	NASDAQ	ESEA	Tue, Nov 9, 2010	147.08	147.80	144.56	146.36
952	NASDAQ	ESEA	Mon, Nov 8, 2010	148.88	149.96	143.47	147.80
951	NASDAQ	ESEA	Fri, Nov 5, 2010	147.80	149.96	145.64	149.68
950	NASDAQ	ESEA	Thu, Nov 4, 2010	145.28	149.60	140.23	148.52
949	NASDAQ	ESEA	Wed, Nov 3, 2010	141.67	142.39	140.23	142.39
948	NASDAQ	ESEA	Tue, Nov 2, 2010	143.11	143.47	141.67	142.39
947	NASDAQ	ESEA	Mon, Nov 1, 2010	146.00	146.00	143.47	143.47
946	NASDAQ	ESEA	Fri, Oct 29, 2010	145.28	147.44	143.48	144.92
945	NASDAQ	ESEA	Thu, Oct 28, 2010	146.00	146.72	143.11	146.72
944	NASDAQ	ESEA	Wed, Oct 27, 2010	143.47	147.08	143.11	146.72
943	NASDAQ	ESEA	Tue, Oct 26, 2010	141.67	146.36	140.59	145.28
942	NASDAQ	ESEA	Mon, Oct 25, 2010	142.03	143.84	140.59	142.75
941	NASDAQ	ESEA	Fri, Oct 22, 2010	141.67	144.92	141.67	143.84
940	NASDAQ	ESEA	Thu, Oct 21, 2010	144.20	144.20	140.95	142.39
939	NASDAQ	ESEA	Wed, Oct 20, 2010	140.95	143.84	140.95	142.75
938	NASDAQ	ESEA	Tue, Oct 19, 2010	141.31	143.84	140.95	141.31
937	NASDAQ	ESEA	Mon, Oct 18, 2010	143.11	144.20	142.39	142.75
936	NASDAQ	ESEA	Fri, Oct 15, 2010	142.03	142.75	140.95	141.67
935	NASDAQ	ESEA	Thu, Oct 14, 2010	144.20	144.56	140.99	142.03
934	NASDAQ	ESEA	Wed, Oct 13, 2010	145.64	147.08	144.20	146.36
933	NASDAQ	ESEA	Tue, Oct 12, 2010	142.39	146.72	142.39	146.00
932	NASDAQ	ESEA	Mon, Oct 11, 2010	147.44	147.44	144.56	146.00
931	NASDAQ	ESEA	Fri, Oct 8, 2010	146.00	147.44	144.20	147.44
930	NASDAQ	ESEA	Thu, Oct 7, 2010	142.75	146.72	142.75	145.28
929	NASDAQ	ESEA	Wed, Oct 6, 2010	146.00	146.00	143.11	144.56
928	NASDAQ	ESEA	Tue, Oct 5, 2010	144.92	147.80	144.56	145.64
927	NASDAQ	ESEA	Mon, Oct 4, 2010	142.75	146.00	142.39	143.57
926	NASDAQ	ESEA	Fri, Oct 1, 2010	143.84	145.28	140.95	140.95
925	NASDAQ	ESEA	Thu, Sep 30, 2010	144.56	145.64	139.17	143.84
924	NASDAQ	ESEA	Wed, Sep 29, 2010	139.87	144.92	136.99	144.92
923	NASDAQ	ESEA	Tue, Sep 28, 2010	137.35	142.39	136.99	140.59
922	NASDAQ	ESEA	Mon, Sep 27, 2010	138.07	140.54	136.27	138.43
921	NASDAQ	ESEA	Fri, Sep 24, 2010	139.15	139.15	136.99	138.79
920	NASDAQ	ESEA	Thu, Sep 23, 2010	139.15	139.87	136.99	138.07
919	NASDAQ	ESEA	Wed, Sep 22, 2010	141.31	141.31	140.23	140.59
918	NASDAQ	ESEA	Tue, Sep 21, 2010	136.99	142.39	136.99	141.67
917	NASDAQ	ESEA	Mon, Sep 20, 2010	136.99	138.96	136.27	138.43
916	NASDAQ	ESEA	Fri, Sep 17, 2010	140.59	144.20	137.71	137.71
915	NASDAQ	ESEA	Thu, Sep 16, 2010	140.23	141.67	138.43	141.67
914	NASDAQ	ESEA	Wed, Sep 15, 2010	139.87	142.39	139.15	139.69
913	NASDAQ	ESEA	Tue, Sep 14, 2010	142.39	143.11	140.59	141.67
912	NASDAQ	ESEA	Mon, Sep 13, 2010	142.39	143.47	138.43	143.47
911	NASDAQ	ESEA	Fri, Sep 10, 2010	142.39	142.39	140.23	142.39
910	NASDAQ	ESEA	Thu, Sep 9, 2010	140.23	142.75	139.87	142.75
909	NASDAQ	ESEA	Wed, Sep 8, 2010	139.15	140.23	138.43	139.87
908	NASDAQ	ESEA	Tue, Sep 7, 2010	136.63	139.87	132.66	137.71
907	NASDAQ	ESEA	Fri, Sep 3, 2010	138.79	140.23	137.35	138.43
906	NASDAQ	ESEA	Thu, Sep 2, 2010	136.27	140.59	136.27	138.43
905	NASDAQ	ESEA	Wed, Sep 1, 2010	133.74	138.79	132.30	136.99
904	NASDAQ	ESEA	Tue, Aug 31, 2010	136.99	136.99	127.97	133.38
903	NASDAQ	ESEA	Mon, Aug 30, 2010	135.18	142.03	134.82	136.63
902	NASDAQ	ESEA	Fri, Aug 27, 2010	136.63	139.87	132.30	136.63
901	NASDAQ	ESEA	Thu, Aug 26, 2010	132.66	135.54	132.66	135.54
900	NASDAQ	ESEA	Wed, Aug 25, 2010	135.18	136.99	127.61	130.86
899	NASDAQ	ESEA	Tue, Aug 24, 2010	135.54	138.43	131.58	134.46
898	NASDAQ	ESEA	Mon, Aug 23, 2010	139.15	143.47	138.43	138.43
897	NASDAQ	ESEA	Fri, Aug 20, 2010	146.00	146.36	139.15	142.75
896	NASDAQ	ESEA	Thu, Aug 19, 2010	147.44	147.80	143.11	144.20
895	NASDAQ	ESEA	Wed, Aug 18, 2010	145.64	147.80	143.47	147.44
894	NASDAQ	ESEA	Tue, Aug 17, 2010	144.56	146.36	144.56	146.36
893	NASDAQ	ESEA	Mon, Aug 16, 2010	143.11	146.72	143.11	144.92
892	NASDAQ	ESEA	Fri, Aug 13, 2010	140.95	145.28	140.95	145.28
891	NASDAQ	ESEA	Thu, Aug 12, 2010	140.23	147.80	139.51	140.59
890	NASDAQ	ESEA	Wed, Aug 11, 2010	142.39	144.56	137.71	144.56
889	NASDAQ	ESEA	Tue, Aug 10, 2010	136.63	144.20	133.74	143.11
888	NASDAQ	ESEA	Mon, Aug 9, 2010	141.67	144.92	140.92	143.47
887	NASDAQ	ESEA	Fri, Aug 6, 2010	138.79	143.47	133.38	142.75
886	NASDAQ	ESEA	Thu, Aug 5, 2010	138.07	141.67	135.18	141.67
885	NASDAQ	ESEA	Wed, Aug 4, 2010	136.27	139.87	132.66	138.07
884	NASDAQ	ESEA	Tue, Aug 3, 2010	125.81	136.63	125.81	135.18
883	NASDAQ	ESEA	Mon, Aug 2, 2010	127.97	130.14	126.17	126.53
882	NASDAQ	ESEA	Fri, Jul 30, 2010	126.17	130.50	125.09	127.25
881	NASDAQ	ESEA	Thu, Jul 29, 2010	130.14	134.10	127.61	128.33
880	NASDAQ	ESEA	Wed, Jul 28, 2010	126.89	129.42	124.73	127.97
879	NASDAQ	ESEA	Tue, Jul 27, 2010	130.50	131.22	127.25	127.97
878	NASDAQ	ESEA	Mon, Jul 26, 2010	129.06	133.74	127.26	130.50
877	NASDAQ	ESEA	Fri, Jul 23, 2010	124.73	129.42	124.37	129.06
876	NASDAQ	ESEA	Thu, Jul 22, 2010	128.33	128.69	124.73	126.17
875	NASDAQ	ESEA	Wed, Jul 21, 2010	129.42	129.42	122.57	126.17
874	NASDAQ	ESEA	Tue, Jul 20, 2010	127.97	130.86	125.81	129.42
873	NASDAQ	ESEA	Mon, Jul 19, 2010	132.66	132.66	127.26	127.97
872	NASDAQ	ESEA	Fri, Jul 16, 2010	129.78	134.82	126.18	130.50
871	NASDAQ	ESEA	Thu, Jul 15, 2010	126.89	131.58	122.57	131.58
870	NASDAQ	ESEA	Wed, Jul 14, 2010	121.12	127.61	119.32	127.61
869	NASDAQ	ESEA	Tue, Jul 13, 2010	121.12	122.93	117.88	122.93
868	NASDAQ	ESEA	Mon, Jul 12, 2010	121.49	122.89	120.03	120.40
867	NASDAQ	ESEA	Fri, Jul 9, 2010	120.76	124.37	119.50	122.93
866	NASDAQ	ESEA	Thu, Jul 8, 2010	121.12	123.65	117.52	121.85
865	NASDAQ	ESEA	Wed, Jul 7, 2010	119.68	120.40	115.72	119.32
864	NASDAQ	ESEA	Tue, Jul 6, 2010	123.65	125.45	119.32	120.76
863	NASDAQ	ESEA	Fri, Jul 2, 2010	123.65	123.65	117.16	122.57
862	NASDAQ	ESEA	Thu, Jul 1, 2010	126.53	128.69	117.16	121.85
861	NASDAQ	ESEA	Wed, Jun 30, 2010	126.17	132.30	126.17	126.89
860	NASDAQ	ESEA	Tue, Jun 29, 2010	127.61	132.30	126.89	126.89
859	NASDAQ	ESEA	Mon, Jun 28, 2010	129.06	134.82	129.06	130.86
858	NASDAQ	ESEA	Fri, Jun 25, 2010	129.42	130.86	126.89	130.50
857	NASDAQ	ESEA	Thu, Jun 24, 2010	130.86	130.86	127.97	130.14
856	NASDAQ	ESEA	Wed, Jun 23, 2010	129.78	130.86	129.78	130.86
855	NASDAQ	ESEA	Tue, Jun 22, 2010	132.66	136.27	127.97	127.97
854	NASDAQ	ESEA	Mon, Jun 21, 2010	131.58	135.54	131.58	133.74
853	NASDAQ	ESEA	Fri, Jun 18, 2010	134.46	135.94	130.14	130.50
852	NASDAQ	ESEA	Thu, Jun 17, 2010	138.43	139.87	135.18	135.18
851	NASDAQ	ESEA	Wed, Jun 16, 2010	136.99	140.95	136.99	138.79
850	NASDAQ	ESEA	Tue, Jun 15, 2010	136.63	139.51	136.27	139.15
849	NASDAQ	ESEA	Mon, Jun 14, 2010	134.46	138.79	129.42	137.71
848	NASDAQ	ESEA	Fri, Jun 11, 2010	133.38	135.18	133.38	134.10
847	NASDAQ	ESEA	Thu, Jun 10, 2010	129.78	134.51	129.78	134.10
846	NASDAQ	ESEA	Wed, Jun 9, 2010	126.89	130.86	126.89	129.42
845	NASDAQ	ESEA	Tue, Jun 8, 2010	129.78	129.78	126.53	127.97
844	NASDAQ	ESEA	Mon, Jun 7, 2010	129.42	130.86	128.69	129.42
843	NASDAQ	ESEA	Fri, Jun 4, 2010	130.50	134.10	129.78	129.78
842	NASDAQ	ESEA	Thu, Jun 3, 2010	129.42	134.10	129.42	134.10
841	NASDAQ	ESEA	Wed, Jun 2, 2010	127.25	130.14	125.09	129.60
840	NASDAQ	ESEA	Tue, Jun 1, 2010	135.90	135.90	126.53	127.61
839	NASDAQ	ESEA	Fri, May 28, 2010	130.86	135.90	129.78	135.90
838	NASDAQ	ESEA	Thu, May 27, 2010	127.97	133.74	127.97	132.66
837	NASDAQ	ESEA	Wed, May 26, 2010	125.45	132.66	124.73	127.25
836	NASDAQ	ESEA	Tue, May 25, 2010	117.52	127.61	114.28	126.54
835	NASDAQ	ESEA	Mon, May 24, 2010	131.58	131.58	122.57	122.93
834	NASDAQ	ESEA	Fri, May 21, 2010	126.17	133.38	122.57	131.22
833	NASDAQ	ESEA	Thu, May 20, 2010	128.33	130.10	120.04	129.06
832	NASDAQ	ESEA	Wed, May 19, 2010	137.35	137.35	129.42	132.66
831	NASDAQ	ESEA	Tue, May 18, 2010	136.99	139.15	133.02	138.79
830	NASDAQ	ESEA	Mon, May 17, 2010	133.38	137.35	130.50	136.99
829	NASDAQ	ESEA	Fri, May 14, 2010	135.54	137.05	132.66	134.10
828	NASDAQ	ESEA	Thu, May 13, 2010	138.79	143.11	135.90	139.15
827	NASDAQ	ESEA	Wed, May 12, 2010	136.99	143.11	136.27	140.59
826	NASDAQ	ESEA	Tue, May 11, 2010	136.99	140.23	134.10	135.54
825	NASDAQ	ESEA	Mon, May 10, 2010	132.66	140.59	132.66	136.63
824	NASDAQ	ESEA	Fri, May 7, 2010	130.14	134.10	126.17	130.50
823	NASDAQ	ESEA	Thu, May 6, 2010	135.18	138.43	108.87	130.14
822	NASDAQ	ESEA	Wed, May 5, 2010	140.59	142.39	135.18	135.54
821	NASDAQ	ESEA	Tue, May 4, 2010	142.39	145.64	138.79	139.87
820	NASDAQ	ESEA	Mon, May 3, 2010	144.92	146.72	140.59	143.11
819	NASDAQ	ESEA	Fri, Apr 30, 2010	146.72	146.72	142.39	145.28
818	NASDAQ	ESEA	Thu, Apr 29, 2010	149.24	149.24	133.74	145.96
817	NASDAQ	ESEA	Wed, Apr 28, 2010	145.64	149.60	145.64	148.88
816	NASDAQ	ESEA	Tue, Apr 27, 2010	150.68	150.68	145.64	146.00
815	NASDAQ	ESEA	Mon, Apr 26, 2010	148.88	150.68	148.88	150.32
814	NASDAQ	ESEA	Fri, Apr 23, 2010	143.11	148.52	143.11	148.52
813	NASDAQ	ESEA	Thu, Apr 22, 2010	143.11	145.64	142.75	144.56
812	NASDAQ	ESEA	Wed, Apr 21, 2010	145.28	145.28	139.15	145.28
811	NASDAQ	ESEA	Tue, Apr 20, 2010	144.20	145.28	143.11	144.56
810	NASDAQ	ESEA	Mon, Apr 19, 2010	141.31	146.00	138.79	144.56
809	NASDAQ	ESEA	Fri, Apr 16, 2010	143.84	144.56	141.31	143.11
808	NASDAQ	ESEA	Thu, Apr 15, 2010	142.75	145.28	142.25	144.92
807	NASDAQ	ESEA	Wed, Apr 14, 2010	142.75	144.92	141.82	144.20
806	NASDAQ	ESEA	Tue, Apr 13, 2010	143.11	143.47	141.31	143.15
805	NASDAQ	ESEA	Mon, Apr 12, 2010	142.39	143.47	139.51	143.11
804	NASDAQ	ESEA	Fri, Apr 9, 2010	140.59	142.75	140.59	142.39
803	NASDAQ	ESEA	Thu, Apr 8, 2010	140.59	142.39	139.87	140.23
802	NASDAQ	ESEA	Wed, Apr 7, 2010	141.67	143.47	140.23	142.03
801	NASDAQ	ESEA	Tue, Apr 6, 2010	139.51	144.93	139.51	142.39
800	NASDAQ	ESEA	Mon, Apr 5, 2010	138.43	141.67	138.07	139.87
799	NASDAQ	ESEA	Thu, Apr 1, 2010	137.71	139.87	134.46	136.99
798	NASDAQ	ESEA	Wed, Mar 31, 2010	136.99	140.59	136.99	138.43
797	NASDAQ	ESEA	Tue, Mar 30, 2010	134.82	138.79	134.82	137.35
796	NASDAQ	ESEA	Mon, Mar 29, 2010	134.82	136.99	134.10	135.54
795	NASDAQ	ESEA	Fri, Mar 26, 2010	135.18	136.99	134.10	135.18
794	NASDAQ	ESEA	Thu, Mar 25, 2010	138.79	138.79	135.18	135.18
793	NASDAQ	ESEA	Wed, Mar 24, 2010	137.71	138.79	137.35	138.43
792	NASDAQ	ESEA	Tue, Mar 23, 2010	139.87	140.59	138.79	139.15
791	NASDAQ	ESEA	Mon, Mar 22, 2010	142.03	142.39	139.51	140.95
790	NASDAQ	ESEA	Fri, Mar 19, 2010	142.39	144.92	139.15	144.92
789	NASDAQ	ESEA	Thu, Mar 18, 2010	142.39	143.47	141.67	142.39
788	NASDAQ	ESEA	Wed, Mar 17, 2010	144.20	144.20	142.39	142.39
787	NASDAQ	ESEA	Tue, Mar 16, 2010	144.20	144.56	143.47	144.56
786	NASDAQ	ESEA	Mon, Mar 15, 2010	144.20	145.28	142.75	144.20
785	NASDAQ	ESEA	Fri, Mar 12, 2010	145.28	146.72	145.28	145.64
784	NASDAQ	ESEA	Thu, Mar 11, 2010	147.08	148.52	144.56	145.28
783	NASDAQ	ESEA	Wed, Mar 10, 2010	144.20	147.08	144.20	146.00
782	NASDAQ	ESEA	Tue, Mar 9, 2010	144.56	146.00	142.39	142.75
781	NASDAQ	ESEA	Mon, Mar 8, 2010	142.39	146.36	142.39	144.20
780	NASDAQ	ESEA	Fri, Mar 5, 2010	142.75	145.64	142.39	142.39
779	NASDAQ	ESEA	Thu, Mar 4, 2010	142.39	143.47	141.67	142.57
778	NASDAQ	ESEA	Wed, Mar 3, 2010	142.75	146.00	141.31	142.39
777	NASDAQ	ESEA	Tue, Mar 2, 2010	144.56	144.56	140.95	143.11
776	NASDAQ	ESEA	Mon, Mar 1, 2010	144.20	144.92	141.32	144.92
775	NASDAQ	ESEA	Fri, Feb 26, 2010	144.20	145.64	140.23	141.31
774	NASDAQ	ESEA	Thu, Feb 25, 2010	140.59	146.00	139.15	145.64
773	NASDAQ	ESEA	Wed, Feb 24, 2010	139.15	142.39	138.43	140.59
772	NASDAQ	ESEA	Tue, Feb 23, 2010	144.20	144.20	139.51	140.23
771	NASDAQ	ESEA	Mon, Feb 22, 2010	144.92	147.80	144.56	144.92
770	NASDAQ	ESEA	Fri, Feb 19, 2010	145.28	146.36	144.56	145.28
769	NASDAQ	ESEA	Thu, Feb 18, 2010	144.56	147.08	144.20	145.64
768	NASDAQ	ESEA	Wed, Feb 17, 2010	146.72	148.52	144.56	145.64
767	NASDAQ	ESEA	Tue, Feb 16, 2010	142.75	148.16	142.39	147.80
766	NASDAQ	ESEA	Fri, Feb 12, 2010	138.43	141.67	136.63	141.67
765	NASDAQ	ESEA	Thu, Feb 11, 2010	135.54	140.23	135.54	140.23
764	NASDAQ	ESEA	Wed, Feb 10, 2010	138.07	139.15	135.54	136.27
763	NASDAQ	ESEA	Tue, Feb 9, 2010	138.07	140.59	135.90	138.43
762	NASDAQ	ESEA	Mon, Feb 8, 2010	138.79	140.95	135.54	138.07
761	NASDAQ	ESEA	Fri, Feb 5, 2010	142.39	146.36	136.99	139.51
760	NASDAQ	ESEA	Thu, Feb 4, 2010	147.08	148.52	142.75	144.20
759	NASDAQ	ESEA	Wed, Feb 3, 2010	148.52	149.60	147.08	147.80
758	NASDAQ	ESEA	Tue, Feb 2, 2010	147.80	151.77	147.08	150.32
757	NASDAQ	ESEA	Mon, Feb 1, 2010	148.16	153.21	146.00	147.80
756	NASDAQ	ESEA	Fri, Jan 29, 2010	157.17	157.89	147.08	148.52
755	NASDAQ	ESEA	Thu, Jan 28, 2010	157.53	157.53	152.85	155.37
754	NASDAQ	ESEA	Wed, Jan 27, 2010	157.89	159.34	152.85	156.09
753	NASDAQ	ESEA	Tue, Jan 26, 2010	156.81	157.89	152.51	156.45
752	NASDAQ	ESEA	Mon, Jan 25, 2010	153.93	158.26	149.60	156.09
751	NASDAQ	ESEA	Fri, Jan 22, 2010	151.77	154.65	149.96	152.13
750	NASDAQ	ESEA	Thu, Jan 21, 2010	155.01	157.53	149.60	152.85
749	NASDAQ	ESEA	Wed, Jan 20, 2010	154.65	155.37	149.60	154.29
748	NASDAQ	ESEA	Tue, Jan 19, 2010	155.01	158.26	155.01	157.17
747	NASDAQ	ESEA	Fri, Jan 15, 2010	155.01	157.17	146.00	155.37
746	NASDAQ	ESEA	Thu, Jan 14, 2010	157.89	165.10	157.89	160.06
745	NASDAQ	ESEA	Wed, Jan 13, 2010	161.14	163.30	154.65	160.06
744	NASDAQ	ESEA	Tue, Jan 12, 2010	157.53	167.99	144.20	162.22
743	NASDAQ	ESEA	Mon, Jan 11, 2010	158.62	161.86	155.01	157.53
742	NASDAQ	ESEA	Fri, Jan 8, 2010	144.20	155.73	144.20	155.73
741	NASDAQ	ESEA	Thu, Jan 7, 2010	148.52	148.52	144.56	146.36
740	NASDAQ	ESEA	Wed, Jan 6, 2010	151.77	152.13	144.56	147.80
739	NASDAQ	ESEA	Tue, Jan 5, 2010	147.44	151.77	147.44	151.77
738	NASDAQ	ESEA	Mon, Jan 4, 2010	141.31	148.88	141.31	147.44
737	NASDAQ	ESEA	Thu, Dec 31, 2009	139.15	142.75	136.99	140.95
736	NASDAQ	ESEA	Wed, Dec 30, 2009	142.39	143.11	138.79	140.59
735	NASDAQ	ESEA	Tue, Dec 29, 2009	142.03	143.69	140.59	141.31
734	NASDAQ	ESEA	Mon, Dec 28, 2009	145.64	151.05	142.39	142.75
733	NASDAQ	ESEA	Thu, Dec 24, 2009	146.36	148.63	146.00	146.36
732	NASDAQ	ESEA	Wed, Dec 23, 2009	145.64	149.24	145.03	147.80
731	NASDAQ	ESEA	Tue, Dec 22, 2009	147.08	151.41	144.92	146.00
730	NASDAQ	ESEA	Mon, Dec 21, 2009	142.39	145.71	140.59	145.28
729	NASDAQ	ESEA	Fri, Dec 18, 2009	146.00	147.80	140.95	141.85
728	NASDAQ	ESEA	Thu, Dec 17, 2009	145.28	145.64	143.11	143.84
727	NASDAQ	ESEA	Wed, Dec 16, 2009	151.41	151.41	146.00	146.72
726	NASDAQ	ESEA	Tue, Dec 15, 2009	149.60	150.68	146.72	149.96
725	NASDAQ	ESEA	Mon, Dec 14, 2009	151.41	151.77	147.08	148.88
724	NASDAQ	ESEA	Fri, Dec 11, 2009	151.77	152.84	149.24	151.05
723	NASDAQ	ESEA	Thu, Dec 10, 2009	151.77	151.77	149.24	151.04
722	NASDAQ	ESEA	Wed, Dec 9, 2009	149.96	153.20	149.60	151.77
721	NASDAQ	ESEA	Tue, Dec 8, 2009	154.29	155.37	151.41	152.49
720	NASDAQ	ESEA	Mon, Dec 7, 2009	154.29	156.81	153.57	154.65
719	NASDAQ	ESEA	Fri, Dec 4, 2009	155.73	158.62	153.57	155.01
718	NASDAQ	ESEA	Thu, Dec 3, 2009	154.65	156.81	152.27	153.57
717	NASDAQ	ESEA	Wed, Dec 2, 2009	156.81	159.70	152.13	152.49
716	NASDAQ	ESEA	Tue, Dec 1, 2009	155.01	159.34	153.21	156.45
715	NASDAQ	ESEA	Mon, Nov 30, 2009	160.06	160.78	151.77	155.73
714	NASDAQ	ESEA	Fri, Nov 27, 2009	160.06	161.72	155.73	160.06
713	NASDAQ	ESEA	Wed, Nov 25, 2009	166.19	167.99	158.98	162.22
712	NASDAQ	ESEA	Tue, Nov 24, 2009	168.71	171.23	162.94	166.01
711	NASDAQ	ESEA	Mon, Nov 23, 2009	172.67	172.82	165.46	170.15
710	NASDAQ	ESEA	Fri, Nov 20, 2009	167.27	169.43	165.83	166.19
709	NASDAQ	ESEA	Thu, Nov 19, 2009	177.72	178.08	164.38	167.27
708	NASDAQ	ESEA	Wed, Nov 18, 2009	162.22	180.97	162.22	180.97
707	NASDAQ	ESEA	Tue, Nov 17, 2009	160.42	163.30	157.17	161.14
706	NASDAQ	ESEA	Mon, Nov 16, 2009	157.53	162.58	156.52	162.58
705	NASDAQ	ESEA	Fri, Nov 13, 2009	151.41	156.81	151.41	154.97
704	NASDAQ	ESEA	Thu, Nov 12, 2009	155.73	159.70	150.68	151.41
703	NASDAQ	ESEA	Wed, Nov 11, 2009	146.00	156.81	144.56	155.73
702	NASDAQ	ESEA	Tue, Nov 10, 2009	144.92	146.36	143.84	144.92
701	NASDAQ	ESEA	Mon, Nov 9, 2009	144.56	146.72	142.39	144.92
700	NASDAQ	ESEA	Fri, Nov 6, 2009	144.92	147.05	143.84	144.56
699	NASDAQ	ESEA	Thu, Nov 5, 2009	146.00	147.80	142.03	147.44
698	NASDAQ	ESEA	Wed, Nov 4, 2009	142.03	147.80	141.13	143.84
697	NASDAQ	ESEA	Tue, Nov 3, 2009	136.99	140.23	136.99	139.87
696	NASDAQ	ESEA	Mon, Nov 2, 2009	139.87	140.59	136.99	137.71
695	NASDAQ	ESEA	Fri, Oct 30, 2009	146.00	146.00	139.15	141.31
694	NASDAQ	ESEA	Thu, Oct 29, 2009	142.39	148.88	142.39	145.64
693	NASDAQ	ESEA	Wed, Oct 28, 2009	146.72	147.08	140.59	140.95
692	NASDAQ	ESEA	Tue, Oct 27, 2009	147.80	151.41	144.56	145.64
691	NASDAQ	ESEA	Mon, Oct 26, 2009	152.85	152.85	147.08	149.60
690	NASDAQ	ESEA	Fri, Oct 23, 2009	155.37	155.37	149.60	151.41
689	NASDAQ	ESEA	Thu, Oct 22, 2009	152.49	155.01	147.80	153.57
688	NASDAQ	ESEA	Wed, Oct 21, 2009	153.93	157.51	153.21	153.21
687	NASDAQ	ESEA	Tue, Oct 20, 2009	154.29	156.45	147.80	155.01
686	NASDAQ	ESEA	Mon, Oct 19, 2009	152.13	155.01	151.41	151.77
685	NASDAQ	ESEA	Fri, Oct 16, 2009	155.01	155.01	151.41	151.41
684	NASDAQ	ESEA	Thu, Oct 15, 2009	158.62	158.62	153.97	157.53
683	NASDAQ	ESEA	Wed, Oct 14, 2009	157.17	158.62	155.01	157.89
682	NASDAQ	ESEA	Tue, Oct 13, 2009	156.81	158.62	152.49	153.89
681	NASDAQ	ESEA	Mon, Oct 12, 2009	159.34	159.34	155.73	155.73
680	NASDAQ	ESEA	Fri, Oct 9, 2009	158.62	161.14	155.01	157.53
679	NASDAQ	ESEA	Thu, Oct 8, 2009	160.06	162.22	155.73	160.06
678	NASDAQ	ESEA	Wed, Oct 7, 2009	152.85	157.53	151.41	157.53
677	NASDAQ	ESEA	Tue, Oct 6, 2009	150.68	155.37	149.96	152.13
676	NASDAQ	ESEA	Mon, Oct 5, 2009	147.80	155.01	147.80	150.32
675	NASDAQ	ESEA	Fri, Oct 2, 2009	149.24	149.96	144.20	146.72
674	NASDAQ	ESEA	Thu, Oct 1, 2009	157.53	157.53	149.60	149.60
673	NASDAQ	ESEA	Wed, Sep 30, 2009	153.57	157.53	151.41	155.01
672	NASDAQ	ESEA	Tue, Sep 29, 2009	155.37	157.89	151.77	153.21
671	NASDAQ	ESEA	Mon, Sep 28, 2009	156.81	158.62	153.93	155.73
670	NASDAQ	ESEA	Fri, Sep 25, 2009	159.70	160.42	154.29	155.73
669	NASDAQ	ESEA	Thu, Sep 24, 2009	167.99	169.07	160.42	161.14
668	NASDAQ	ESEA	Wed, Sep 23, 2009	171.95	172.31	167.63	168.71
667	NASDAQ	ESEA	Tue, Sep 22, 2009	175.20	175.20	169.43	171.59
666	NASDAQ	ESEA	Mon, Sep 21, 2009	180.24	180.24	173.04	174.84
665	NASDAQ	ESEA	Fri, Sep 18, 2009	182.05	184.21	178.08	179.16
664	NASDAQ	ESEA	Thu, Sep 17, 2009	175.56	186.01	174.48	179.16
663	NASDAQ	ESEA	Wed, Sep 16, 2009	171.23	176.64	168.35	175.92
662	NASDAQ	ESEA	Tue, Sep 15, 2009	176.64	180.95	169.79	171.59
661	NASDAQ	ESEA	Mon, Sep 14, 2009	171.23	175.20	169.52	174.84
660	NASDAQ	ESEA	Fri, Sep 11, 2009	167.27	173.76	165.10	173.40
659	NASDAQ	ESEA	Thu, Sep 10, 2009	162.22	167.63	162.22	165.46
658	NASDAQ	ESEA	Wed, Sep 9, 2009	157.89	163.66	157.18	162.58
657	NASDAQ	ESEA	Tue, Sep 8, 2009	160.42	162.94	156.09	158.98
656	NASDAQ	ESEA	Fri, Sep 4, 2009	159.70	160.06	155.73	158.62
655	NASDAQ	ESEA	Thu, Sep 3, 2009	154.29	155.73	152.49	155.37
654	NASDAQ	ESEA	Wed, Sep 2, 2009	153.57	156.45	149.24	154.65
653	NASDAQ	ESEA	Tue, Sep 1, 2009	161.14	163.52	153.57	155.01
652	NASDAQ	ESEA	Mon, Aug 31, 2009	164.38	164.38	158.62	160.06
651	NASDAQ	ESEA	Fri, Aug 28, 2009	165.83	176.28	159.70	162.94
650	NASDAQ	ESEA	Thu, Aug 27, 2009	160.06	167.99	155.37	165.83
649	NASDAQ	ESEA	Wed, Aug 26, 2009	163.66	165.10	159.34	160.42
648	NASDAQ	ESEA	Tue, Aug 25, 2009	169.43	169.43	162.22	165.83
647	NASDAQ	ESEA	Mon, Aug 24, 2009	172.67	176.64	165.83	170.51
646	NASDAQ	ESEA	Fri, Aug 21, 2009	165.83	171.23	165.83	169.79
645	NASDAQ	ESEA	Thu, Aug 20, 2009	162.22	167.99	161.86	165.46
644	NASDAQ	ESEA	Wed, Aug 19, 2009	151.05	164.02	151.05	161.86
643	NASDAQ	ESEA	Tue, Aug 18, 2009	162.58	166.55	156.81	163.30
642	NASDAQ	ESEA	Mon, Aug 17, 2009	164.74	166.91	160.06	162.58
641	NASDAQ	ESEA	Fri, Aug 14, 2009	169.79	173.76	164.38	168.71
640	NASDAQ	ESEA	Thu, Aug 13, 2009	174.84	174.84	166.91	170.51
639	NASDAQ	ESEA	Wed, Aug 12, 2009	175.92	175.92	169.43	174.48
638	NASDAQ	ESEA	Tue, Aug 11, 2009	183.85	183.85	173.04	181.33
637	NASDAQ	ESEA	Mon, Aug 10, 2009	182.05	183.49	175.92	183.49
636	NASDAQ	ESEA	Fri, Aug 7, 2009	186.73	186.73	174.84	182.05
635	NASDAQ	ESEA	Thu, Aug 6, 2009	187.45	187.45	176.64	182.77
634	NASDAQ	ESEA	Wed, Aug 5, 2009	193.22	193.22	184.21	184.57
633	NASDAQ	ESEA	Tue, Aug 4, 2009	189.26	193.55	188.18	191.06
632	NASDAQ	ESEA	Mon, Aug 3, 2009	196.47	196.47	189.26	190.34
631	NASDAQ	ESEA	Fri, Jul 31, 2009	189.62	193.94	186.73	189.62
630	NASDAQ	ESEA	Thu, Jul 30, 2009	184.21	190.34	183.49	188.18
629	NASDAQ	ESEA	Wed, Jul 29, 2009	187.45	187.45	180.24	183.13
628	NASDAQ	ESEA	Tue, Jul 28, 2009	189.26	194.66	183.49	186.01
627	NASDAQ	ESEA	Mon, Jul 27, 2009	183.85	191.06	180.61	189.26
626	NASDAQ	ESEA	Fri, Jul 24, 2009	180.97	186.01	179.52	184.57
625	NASDAQ	ESEA	Thu, Jul 23, 2009	180.24	183.49	177.98	180.61
624	NASDAQ	ESEA	Wed, Jul 22, 2009	179.88	183.85	175.56	177.72
623	NASDAQ	ESEA	Tue, Jul 21, 2009	173.04	181.69	168.74	180.97
622	NASDAQ	ESEA	Mon, Jul 20, 2009	165.10	173.76	165.10	171.23
621	NASDAQ	ESEA	Fri, Jul 17, 2009	167.63	169.79	162.22	164.02
620	NASDAQ	ESEA	Thu, Jul 16, 2009	171.23	171.26	164.02	168.71
619	NASDAQ	ESEA	Wed, Jul 15, 2009	170.51	174.12	167.63	171.95
618	NASDAQ	ESEA	Tue, Jul 14, 2009	153.21	165.46	153.21	165.46
617	NASDAQ	ESEA	Mon, Jul 13, 2009	155.01	155.01	148.16	153.21
616	NASDAQ	ESEA	Fri, Jul 10, 2009	153.21	158.98	148.23	154.65
615	NASDAQ	ESEA	Thu, Jul 9, 2009	160.42	162.47	155.01	155.01
614	NASDAQ	ESEA	Wed, Jul 8, 2009	160.78	162.22	151.41	157.17
613	NASDAQ	ESEA	Tue, Jul 7, 2009	152.49	162.94	151.05	161.50
612	NASDAQ	ESEA	Mon, Jul 6, 2009	160.42	160.78	148.16	152.49
611	NASDAQ	ESEA	Thu, Jul 2, 2009	168.71	168.71	161.14	161.50
610	NASDAQ	ESEA	Wed, Jul 1, 2009	174.48	175.20	168.71	170.51
609	NASDAQ	ESEA	Tue, Jun 30, 2009	171.95	173.40	166.54	172.31
608	NASDAQ	ESEA	Mon, Jun 29, 2009	171.23	175.20	166.19	169.79
607	NASDAQ	ESEA	Fri, Jun 26, 2009	168.71	172.31	162.22	171.95
606	NASDAQ	ESEA	Thu, Jun 25, 2009	170.51	171.23	162.58	167.99
605	NASDAQ	ESEA	Wed, Jun 24, 2009	168.71	176.28	168.71	169.79
604	NASDAQ	ESEA	Tue, Jun 23, 2009	170.87	174.12	165.83	168.35
603	NASDAQ	ESEA	Mon, Jun 22, 2009	183.49	183.49	168.35	169.79
602	NASDAQ	ESEA	Fri, Jun 19, 2009	189.62	197.91	182.41	185.29
601	NASDAQ	ESEA	Thu, Jun 18, 2009	178.08	192.50	176.64	186.74
600	NASDAQ	ESEA	Wed, Jun 17, 2009	189.98	192.14	166.19	179.52
599	NASDAQ	ESEA	Tue, Jun 16, 2009	189.26	195.75	184.21	186.73
598	NASDAQ	ESEA	Mon, Jun 15, 2009	197.19	204.04	184.57	189.80
597	NASDAQ	ESEA	Fri, Jun 12, 2009	201.87	205.12	198.86	203.32
596	NASDAQ	ESEA	Thu, Jun 11, 2009	198.27	205.12	197.19	201.87
595	NASDAQ	ESEA	Wed, Jun 10, 2009	198.99	203.32	192.86	194.66
594	NASDAQ	ESEA	Tue, Jun 9, 2009	192.14	201.51	191.06	193.94
593	NASDAQ	ESEA	Mon, Jun 8, 2009	196.47	197.91	186.73	192.86
592	NASDAQ	ESEA	Fri, Jun 5, 2009	204.04	205.48	196.65	200.79
591	NASDAQ	ESEA	Thu, Jun 4, 2009	198.27	202.23	194.66	200.79
590	NASDAQ	ESEA	Wed, Jun 3, 2009	209.08	211.34	194.66	199.71
589	NASDAQ	ESEA	Tue, Jun 2, 2009	208.00	216.29	207.28	214.13
588	NASDAQ	ESEA	Mon, Jun 1, 2009	220.62	221.70	207.28	209.08
587	NASDAQ	ESEA	Fri, May 29, 2009	209.81	221.34	207.64	212.69
586	NASDAQ	ESEA	Thu, May 28, 2009	208.36	212.69	200.87	208.36
585	NASDAQ	ESEA	Wed, May 27, 2009	198.27	212.69	195.02	200.43
584	NASDAQ	ESEA	Tue, May 26, 2009	189.26	199.35	183.13	197.55
583	NASDAQ	ESEA	Fri, May 22, 2009	208.72	209.44	183.85	188.90
582	NASDAQ	ESEA	Thu, May 21, 2009	216.29	216.29	200.79	205.12
581	NASDAQ	ESEA	Wed, May 20, 2009	220.26	227.42	215.93	218.10
580	NASDAQ	ESEA	Tue, May 19, 2009	200.07	216.29	198.63	211.25
579	NASDAQ	ESEA	Mon, May 18, 2009	192.14	199.71	191.06	198.63
578	NASDAQ	ESEA	Fri, May 15, 2009	180.24	198.27	180.24	190.70
577	NASDAQ	ESEA	Thu, May 14, 2009	173.76	180.24	167.63	180.24
576	NASDAQ	ESEA	Wed, May 13, 2009	188.54	188.54	173.76	174.84
575	NASDAQ	ESEA	Tue, May 12, 2009	200.43	203.68	177.00	189.26
574	NASDAQ	ESEA	Mon, May 11, 2009	201.15	201.15	190.70	196.83
573	NASDAQ	ESEA	Fri, May 8, 2009	208.72	210.89	193.58	209.08
572	NASDAQ	ESEA	Thu, May 7, 2009	218.82	218.82	198.27	204.04
571	NASDAQ	ESEA	Wed, May 6, 2009	210.89	217.01	201.51	214.49
570	NASDAQ	ESEA	Tue, May 5, 2009	206.20	215.93	197.19	203.32
569	NASDAQ	ESEA	Mon, May 4, 2009	203.32	211.25	198.63	206.20
568	NASDAQ	ESEA	Fri, May 1, 2009	173.04	194.30	173.04	191.06
567	NASDAQ	ESEA	Thu, Apr 30, 2009	172.31	179.52	170.51	173.04
566	NASDAQ	ESEA	Wed, Apr 29, 2009	170.15	173.76	165.83	168.71
565	NASDAQ	ESEA	Tue, Apr 28, 2009	162.58	167.99	160.42	166.19
564	NASDAQ	ESEA	Mon, Apr 27, 2009	171.23	174.12	165.83	167.62
563	NASDAQ	ESEA	Fri, Apr 24, 2009	173.04	174.48	167.63	174.48
562	NASDAQ	ESEA	Thu, Apr 23, 2009	179.52	180.97	162.22	170.15
561	NASDAQ	ESEA	Wed, Apr 22, 2009	171.59	182.76	170.15	175.20
560	NASDAQ	ESEA	Tue, Apr 21, 2009	160.78	174.84	157.17	170.15
559	NASDAQ	ESEA	Mon, Apr 20, 2009	172.31	172.67	153.21	158.98
558	NASDAQ	ESEA	Fri, Apr 17, 2009	171.23	176.64	167.99	172.67
557	NASDAQ	ESEA	Thu, Apr 16, 2009	177.36	177.36	166.19	168.35
556	NASDAQ	ESEA	Wed, Apr 15, 2009	171.23	173.76	162.22	170.15
555	NASDAQ	ESEA	Tue, Apr 14, 2009	165.46	176.28	158.98	168.71
554	NASDAQ	ESEA	Mon, Apr 13, 2009	153.21	162.58	148.16	162.22
553	NASDAQ	ESEA	Thu, Apr 9, 2009	132.66	149.60	132.66	148.16
552	NASDAQ	ESEA	Wed, Apr 8, 2009	132.66	132.66	127.25	130.86
551	NASDAQ	ESEA	Tue, Apr 7, 2009	133.38	133.38	128.33	128.69
550	NASDAQ	ESEA	Mon, Apr 6, 2009	137.35	142.39	133.74	135.54
549	NASDAQ	ESEA	Fri, Apr 3, 2009	135.18	143.11	135.18	139.15
548	NASDAQ	ESEA	Thu, Apr 2, 2009	142.39	151.04	137.35	137.35
547	NASDAQ	ESEA	Wed, Apr 1, 2009	135.54	139.51	132.66	134.82
546	NASDAQ	ESEA	Tue, Mar 31, 2009	133.74	144.20	133.74	138.79
545	NASDAQ	ESEA	Mon, Mar 30, 2009	142.03	142.03	131.94	132.66
544	NASDAQ	ESEA	Fri, Mar 27, 2009	150.32	156.09	144.92	149.24
543	NASDAQ	ESEA	Thu, Mar 26, 2009	151.41	156.09	146.72	150.68
542	NASDAQ	ESEA	Wed, Mar 25, 2009	153.21	155.01	143.47	149.96
541	NASDAQ	ESEA	Tue, Mar 24, 2009	152.85	158.62	144.20	148.88
540	NASDAQ	ESEA	Mon, Mar 23, 2009	153.93	160.06	148.16	160.06
539	NASDAQ	ESEA	Fri, Mar 20, 2009	166.55	166.55	140.59	147.80
538	NASDAQ	ESEA	Thu, Mar 19, 2009	174.12	174.84	166.91	170.87
537	NASDAQ	ESEA	Wed, Mar 18, 2009	165.46	169.79	162.22	169.07
536	NASDAQ	ESEA	Tue, Mar 17, 2009	157.53	168.70	148.16	167.63
535	NASDAQ	ESEA	Mon, Mar 16, 2009	164.02	172.31	157.57	158.26
534	NASDAQ	ESEA	Fri, Mar 13, 2009	167.99	173.04	161.14	166.55
533	NASDAQ	ESEA	Thu, Mar 12, 2009	157.53	167.99	141.31	167.99
532	NASDAQ	ESEA	Wed, Mar 11, 2009	151.41	163.30	146.72	158.98
531	NASDAQ	ESEA	Tue, Mar 10, 2009	136.99	151.41	136.99	150.32
530	NASDAQ	ESEA	Mon, Mar 9, 2009	127.97	134.10	127.25	133.74
529	NASDAQ	ESEA	Fri, Mar 6, 2009	133.02	135.90	126.17	126.53
528	NASDAQ	ESEA	Thu, Mar 5, 2009	145.64	149.60	131.58	135.50
527	NASDAQ	ESEA	Wed, Mar 4, 2009	136.99	151.77	135.90	149.24
526	NASDAQ	ESEA	Tue, Mar 3, 2009	137.71	140.23	127.25	131.58
525	NASDAQ	ESEA	Mon, Mar 2, 2009	153.21	153.21	138.79	138.79
524	NASDAQ	ESEA	Fri, Feb 27, 2009	157.17	163.66	153.57	153.57
523	NASDAQ	ESEA	Thu, Feb 26, 2009	169.43	170.84	158.98	161.14
522	NASDAQ	ESEA	Wed, Feb 25, 2009	176.28	176.28	157.17	162.58
521	NASDAQ	ESEA	Tue, Feb 24, 2009	158.26	177.00	155.73	175.20
520	NASDAQ	ESEA	Mon, Feb 23, 2009	152.49	162.58	149.96	155.01
519	NASDAQ	ESEA	Fri, Feb 20, 2009	162.22	162.22	144.20	152.49
518	NASDAQ	ESEA	Thu, Feb 19, 2009	160.42	166.55	153.21	155.37
517	NASDAQ	ESEA	Wed, Feb 18, 2009	160.78	166.19	155.01	160.06
516	NASDAQ	ESEA	Tue, Feb 17, 2009	163.30	170.87	155.73	156.45
515	NASDAQ	ESEA	Fri, Feb 13, 2009	167.99	177.36	164.38	166.55
514	NASDAQ	ESEA	Thu, Feb 12, 2009	167.63	180.24	162.29	170.15
513	NASDAQ	ESEA	Wed, Feb 11, 2009	182.41	182.41	169.43	172.31
512	NASDAQ	ESEA	Tue, Feb 10, 2009	197.91	198.27	173.76	179.52
511	NASDAQ	ESEA	Mon, Feb 9, 2009	200.79	205.12	192.14	197.55
510	NASDAQ	ESEA	Fri, Feb 6, 2009	188.54	198.99	188.54	198.99
509	NASDAQ	ESEA	Thu, Feb 5, 2009	179.88	188.90	167.63	186.01
508	NASDAQ	ESEA	Wed, Feb 4, 2009	167.27	181.33	167.27	179.88
507	NASDAQ	ESEA	Tue, Feb 3, 2009	164.74	169.07	161.14	168.71
506	NASDAQ	ESEA	Mon, Feb 2, 2009	161.86	180.24	157.89	161.50
505	NASDAQ	ESEA	Fri, Jan 30, 2009	172.67	173.04	162.58	163.30
504	NASDAQ	ESEA	Thu, Jan 29, 2009	181.69	182.41	168.71	173.40
503	NASDAQ	ESEA	Wed, Jan 28, 2009	171.59	184.21	169.43	182.41
502	NASDAQ	ESEA	Tue, Jan 27, 2009	169.43	172.67	164.02	169.43
501	NASDAQ	ESEA	Mon, Jan 26, 2009	162.22	173.04	162.22	165.46
500	NASDAQ	ESEA	Fri, Jan 23, 2009	153.93	165.83	148.88	162.22
499	NASDAQ	ESEA	Thu, Jan 22, 2009	164.38	167.63	155.01	156.81
498	NASDAQ	ESEA	Wed, Jan 21, 2009	158.62	172.67	153.21	170.51
497	NASDAQ	ESEA	Tue, Jan 20, 2009	170.15	180.24	153.21	153.21
496	NASDAQ	ESEA	Fri, Jan 16, 2009	174.12	183.49	164.02	170.15
495	NASDAQ	ESEA	Thu, Jan 15, 2009	169.43	184.93	151.41	167.99
494	NASDAQ	ESEA	Wed, Jan 14, 2009	180.24	180.61	168.71	168.71
493	NASDAQ	ESEA	Tue, Jan 13, 2009	183.13	192.14	178.80	181.33
492	NASDAQ	ESEA	Mon, Jan 12, 2009	206.92	206.92	180.61	183.49
491	NASDAQ	ESEA	Fri, Jan 9, 2009	197.91	206.87	195.39	196.83
490	NASDAQ	ESEA	Thu, Jan 8, 2009	186.73	198.27	186.73	195.39
489	NASDAQ	ESEA	Wed, Jan 7, 2009	203.32	207.28	181.33	185.65
488	NASDAQ	ESEA	Tue, Jan 6, 2009	184.93	211.97	184.49	209.81
487	NASDAQ	ESEA	Mon, Jan 5, 2009	169.79	184.21	167.63	175.56
486	NASDAQ	ESEA	Fri, Jan 2, 2009	156.09	174.12	156.09	169.79
485	NASDAQ	ESEA	Wed, Dec 31, 2008	139.51	158.98	139.51	155.01
484	NASDAQ	ESEA	Tue, Dec 30, 2008	138.43	147.44	133.02	145.64
483	NASDAQ	ESEA	Mon, Dec 29, 2008	150.68	152.85	139.51	139.51
482	NASDAQ	ESEA	Fri, Dec 26, 2008	142.39	150.68	142.39	148.52
481	NASDAQ	ESEA	Wed, Dec 24, 2008	140.95	147.44	140.59	144.20
480	NASDAQ	ESEA	Tue, Dec 23, 2008	132.66	146.36	131.94	138.79
479	NASDAQ	ESEA	Mon, Dec 22, 2008	159.70	160.78	129.78	129.78
478	NASDAQ	ESEA	Fri, Dec 19, 2008	174.84	178.08	153.21	155.37
477	NASDAQ	ESEA	Thu, Dec 18, 2008	180.61	187.45	168.71	174.84
476	NASDAQ	ESEA	Wed, Dec 17, 2008	175.56	186.37	172.67	178.08
475	NASDAQ	ESEA	Tue, Dec 16, 2008	179.88	189.26	166.55	180.97
474	NASDAQ	ESEA	Mon, Dec 15, 2008	180.24	193.22	169.79	177.72
473	NASDAQ	ESEA	Fri, Dec 12, 2008	180.97	185.29	162.22	180.24
472	NASDAQ	ESEA	Thu, Dec 11, 2008	196.47	200.07	180.24	186.01
471	NASDAQ	ESEA	Wed, Dec 10, 2008	195.39	216.29	192.86	199.71
470	NASDAQ	ESEA	Tue, Dec 9, 2008	162.22	195.02	162.22	191.06
469	NASDAQ	ESEA	Mon, Dec 8, 2008	150.68	168.35	147.80	162.94
468	NASDAQ	ESEA	Fri, Dec 5, 2008	134.10	144.56	134.10	143.84
467	NASDAQ	ESEA	Thu, Dec 4, 2008	138.79	149.24	135.18	136.99
466	NASDAQ	ESEA	Wed, Dec 3, 2008	131.58	144.20	131.58	139.15
465	NASDAQ	ESEA	Tue, Dec 2, 2008	140.59	140.95	135.18	137.71
464	NASDAQ	ESEA	Mon, Dec 1, 2008	142.39	142.75	135.54	137.35
463	NASDAQ	ESEA	Fri, Nov 28, 2008	136.99	147.44	136.99	143.47
462	NASDAQ	ESEA	Wed, Nov 26, 2008	130.86	143.84	130.86	139.51
461	NASDAQ	ESEA	Tue, Nov 25, 2008	126.17	136.45	123.29	132.30
460	NASDAQ	ESEA	Mon, Nov 24, 2008	126.17	127.97	118.24	125.81
459	NASDAQ	ESEA	Fri, Nov 21, 2008	118.96	129.78	103.82	126.53
458	NASDAQ	ESEA	Thu, Nov 20, 2008	126.17	126.17	111.75	112.47
457	NASDAQ	ESEA	Wed, Nov 19, 2008	147.08	155.74	130.86	131.22
456	NASDAQ	ESEA	Tue, Nov 18, 2008	152.49	161.14	148.88	149.24
455	NASDAQ	ESEA	Mon, Nov 17, 2008	158.62	159.34	146.36	153.75
454	NASDAQ	ESEA	Fri, Nov 14, 2008	154.29	170.87	151.05	157.53
453	NASDAQ	ESEA	Thu, Nov 13, 2008	144.20	180.97	142.39	178.62
452	NASDAQ	ESEA	Wed, Nov 12, 2008	153.21	160.06	144.20	144.20
451	NASDAQ	ESEA	Tue, Nov 11, 2008	161.14	169.43	153.21	161.50
450	NASDAQ	ESEA	Mon, Nov 10, 2008	190.34	190.34	161.14	165.10
449	NASDAQ	ESEA	Fri, Nov 7, 2008	159.34	192.50	159.34	183.49
448	NASDAQ	ESEA	Thu, Nov 6, 2008	183.49	183.49	155.01	159.34
447	NASDAQ	ESEA	Wed, Nov 5, 2008	205.48	206.20	180.97	182.41
446	NASDAQ	ESEA	Tue, Nov 4, 2008	196.47	209.08	187.45	209.08
445	NASDAQ	ESEA	Mon, Nov 3, 2008	182.05	201.51	181.69	190.35
444	NASDAQ	ESEA	Fri, Oct 31, 2008	164.38	179.16	157.89	175.56
443	NASDAQ	ESEA	Thu, Oct 30, 2008	156.09	166.19	156.08	161.14
442	NASDAQ	ESEA	Wed, Oct 29, 2008	143.84	153.57	137.35	150.32
441	NASDAQ	ESEA	Tue, Oct 28, 2008	149.60	149.60	128.69	140.59
440	NASDAQ	ESEA	Mon, Oct 27, 2008	156.45	161.50	147.08	147.80
439	NASDAQ	ESEA	Fri, Oct 24, 2008	162.22	167.27	150.68	161.50
438	NASDAQ	ESEA	Thu, Oct 23, 2008	182.77	193.58	166.55	170.15
437	NASDAQ	ESEA	Wed, Oct 22, 2008	196.47	197.55	180.24	181.33
436	NASDAQ	ESEA	Tue, Oct 21, 2008	214.13	221.70	202.60	204.76
435	NASDAQ	ESEA	Mon, Oct 20, 2008	208.00	219.90	205.84	214.85
434	NASDAQ	ESEA	Fri, Oct 17, 2008	194.66	237.92	194.66	200.07
433	NASDAQ	ESEA	Thu, Oct 16, 2008	210.53	233.23	181.69	198.63
432	NASDAQ	ESEA	Wed, Oct 15, 2008	224.95	238.64	209.08	209.08
431	NASDAQ	ESEA	Tue, Oct 14, 2008	216.29	256.31	216.29	226.75
430	NASDAQ	ESEA	Mon, Oct 13, 2008	211.97	246.58	207.64	231.43
429	NASDAQ	ESEA	Fri, Oct 10, 2008	188.54	216.29	166.91	202.96
428	NASDAQ	ESEA	Thu, Oct 9, 2008	218.46	232.88	196.16	199.71
427	NASDAQ	ESEA	Wed, Oct 8, 2008	233.24	239.73	204.76	213.41
426	NASDAQ	ESEA	Tue, Oct 7, 2008	243.33	248.38	227.11	242.25
425	NASDAQ	ESEA	Mon, Oct 6, 2008	254.15	254.51	217.82	242.61
424	NASDAQ	ESEA	Fri, Oct 3, 2008	260.27	273.25	258.11	260.63
423	NASDAQ	ESEA	Thu, Oct 2, 2008	282.98	284.07	255.95	257.39
422	NASDAQ	ESEA	Wed, Oct 1, 2008	285.51	288.39	270.73	282.26
421	NASDAQ	ESEA	Tue, Sep 30, 2008	344.63	344.63	285.87	287.31
420	NASDAQ	ESEA	Mon, Sep 29, 2008	315.07	315.07	260.99	289.83
419	NASDAQ	ESEA	Fri, Sep 26, 2008	321.20	323.72	303.53	313.27
418	NASDAQ	ESEA	Thu, Sep 25, 2008	342.10	342.10	324.08	326.60
417	NASDAQ	ESEA	Wed, Sep 24, 2008	337.06	342.47	323.72	335.62
416	NASDAQ	ESEA	Tue, Sep 23, 2008	357.25	357.25	333.45	334.17
415	NASDAQ	ESEA	Mon, Sep 22, 2008	361.21	364.46	356.52	356.88
414	NASDAQ	ESEA	Fri, Sep 19, 2008	371.30	379.24	356.88	360.85
413	NASDAQ	ESEA	Thu, Sep 18, 2008	360.49	369.50	339.22	352.92
412	NASDAQ	ESEA	Wed, Sep 17, 2008	391.13	401.95	351.12	354.36
411	NASDAQ	ESEA	Tue, Sep 16, 2008	372.39	397.62	369.50	396.54
410	NASDAQ	ESEA	Mon, Sep 15, 2008	382.12	398.63	371.30	379.60
409	NASDAQ	ESEA	Fri, Sep 12, 2008	387.17	399.78	378.51	399.06
408	NASDAQ	ESEA	Thu, Sep 11, 2008	372.39	393.65	369.50	387.53
407	NASDAQ	ESEA	Wed, Sep 10, 2008	371.66	392.57	369.50	376.35
406	NASDAQ	ESEA	Tue, Sep 9, 2008	396.54	400.14	360.85	369.50
405	NASDAQ	ESEA	Mon, Sep 8, 2008	420.69	427.54	396.54	396.90
404	NASDAQ	ESEA	Fri, Sep 5, 2008	416.73	416.73	399.06	405.55
403	NASDAQ	ESEA	Thu, Sep 4, 2008	445.20	447.73	417.81	421.77
402	NASDAQ	ESEA	Wed, Sep 3, 2008	468.64	468.64	438.36	442.32
401	NASDAQ	ESEA	Tue, Sep 2, 2008	492.07	493.15	470.44	475.85
400	NASDAQ	ESEA	Fri, Aug 29, 2008	478.01	489.18	475.49	483.06
399	NASDAQ	ESEA	Thu, Aug 28, 2008	486.30	486.66	473.68	478.01
398	NASDAQ	ESEA	Wed, Aug 27, 2008	476.57	484.14	469.00	481.61
397	NASDAQ	ESEA	Tue, Aug 26, 2008	473.32	476.57	465.39	473.68
396	NASDAQ	ESEA	Mon, Aug 25, 2008	463.59	477.29	463.59	468.28
395	NASDAQ	ESEA	Fri, Aug 22, 2008	469.36	477.65	461.43	465.39
394	NASDAQ	ESEA	Thu, Aug 21, 2008	459.62	464.67	454.22	463.59
393	NASDAQ	ESEA	Wed, Aug 20, 2008	453.86	469.72	453.86	459.26
392	NASDAQ	ESEA	Tue, Aug 19, 2008	465.75	465.75	450.61	454.22
391	NASDAQ	ESEA	Mon, Aug 18, 2008	463.59	470.44	463.23	466.87
390	NASDAQ	ESEA	Fri, Aug 15, 2008	470.44	471.16	453.14	461.43
389	NASDAQ	ESEA	Thu, Aug 14, 2008	459.62	470.44	450.61	466.83
388	NASDAQ	ESEA	Wed, Aug 13, 2008	428.98	456.02	420.69	444.84
387	NASDAQ	ESEA	Tue, Aug 12, 2008	428.98	432.59	419.97	427.90
386	NASDAQ	ESEA	Mon, Aug 11, 2008	429.70	433.67	414.56	423.94
385	NASDAQ	ESEA	Fri, Aug 8, 2008	396.90	429.34	396.54	427.54
384	NASDAQ	ESEA	Thu, Aug 7, 2008	421.77	428.62	412.04	412.80
383	NASDAQ	ESEA	Wed, Aug 6, 2008	415.28	432.23	414.92	426.46
382	NASDAQ	ESEA	Tue, Aug 5, 2008	422.85	431.87	414.56	422.57
381	NASDAQ	ESEA	Mon, Aug 4, 2008	445.93	445.93	418.89	420.33
380	NASDAQ	ESEA	Fri, Aug 1, 2008	447.01	453.14	443.76	444.12
379	NASDAQ	ESEA	Thu, Jul 31, 2008	439.44	446.29	437.27	443.40
378	NASDAQ	ESEA	Wed, Jul 30, 2008	454.94	454.94	436.19	441.96
377	NASDAQ	ESEA	Tue, Jul 29, 2008	433.67	458.90	433.67	452.78
376	NASDAQ	ESEA	Mon, Jul 28, 2008	447.73	457.82	434.03	435.11
375	NASDAQ	ESEA	Fri, Jul 25, 2008	435.11	459.62	435.11	450.62
374	NASDAQ	ESEA	Thu, Jul 24, 2008	460.35	461.07	432.95	434.75
373	NASDAQ	ESEA	Wed, Jul 23, 2008	443.04	466.47	443.04	461.07
372	NASDAQ	ESEA	Tue, Jul 22, 2008	441.24	445.20	429.34	441.60
371	NASDAQ	ESEA	Mon, Jul 21, 2008	431.87	435.83	421.41	434.75
370	NASDAQ	ESEA	Fri, Jul 18, 2008	440.52	441.60	430.79	431.87
369	NASDAQ	ESEA	Thu, Jul 17, 2008	436.55	443.40	432.95	437.27
368	NASDAQ	ESEA	Wed, Jul 16, 2008	411.68	440.52	405.55	432.95
367	NASDAQ	ESEA	Tue, Jul 15, 2008	421.77	429.34	401.23	413.12
366	NASDAQ	ESEA	Mon, Jul 14, 2008	447.01	447.01	421.41	422.85
365	NASDAQ	ESEA	Fri, Jul 11, 2008	434.75	448.81	421.77	440.88
364	NASDAQ	ESEA	Thu, Jul 10, 2008	430.42	448.09	428.98	438.00
363	NASDAQ	ESEA	Wed, Jul 9, 2008	440.52	452.05	428.26	430.42
362	NASDAQ	ESEA	Tue, Jul 8, 2008	422.13	438.36	418.53	436.91
361	NASDAQ	ESEA	Mon, Jul 7, 2008	412.40	449.53	412.40	424.30
360	NASDAQ	ESEA	Thu, Jul 3, 2008	423.58	423.58	396.54	412.76
359	NASDAQ	ESEA	Wed, Jul 2, 2008	451.69	460.71	423.58	423.94
358	NASDAQ	ESEA	Tue, Jul 1, 2008	462.15	465.39	443.04	450.97
357	NASDAQ	ESEA	Mon, Jun 30, 2008	478.37	484.86	467.56	467.56
356	NASDAQ	ESEA	Fri, Jun 27, 2008	466.83	480.53	463.59	474.04
355	NASDAQ	ESEA	Thu, Jun 26, 2008	485.22	485.58	466.83	469.36
354	NASDAQ	ESEA	Wed, Jun 25, 2008	469.72	483.78	459.98	482.70
353	NASDAQ	ESEA	Tue, Jun 24, 2008	465.03	474.04	453.50	466.47
352	NASDAQ	ESEA	Mon, Jun 23, 2008	470.08	479.82	465.75	467.19
351	NASDAQ	ESEA	Fri, Jun 20, 2008	484.14	484.50	468.64	468.64
350	NASDAQ	ESEA	Thu, Jun 19, 2008	478.01	487.38	477.65	487.38
349	NASDAQ	ESEA	Wed, Jun 18, 2008	487.38	494.95	472.96	480.53
348	NASDAQ	ESEA	Tue, Jun 17, 2008	483.06	499.28	483.06	488.10
347	NASDAQ	ESEA	Mon, Jun 16, 2008	471.52	494.95	463.23	474.77
346	NASDAQ	ESEA	Fri, Jun 13, 2008	461.07	476.21	457.46	475.13
345	NASDAQ	ESEA	Thu, Jun 12, 2008	475.85	484.14	457.82	465.03
344	NASDAQ	ESEA	Wed, Jun 11, 2008	492.79	503.60	474.77	475.49
343	NASDAQ	ESEA	Tue, Jun 10, 2008	531.72	533.89	520.19	520.55
342	NASDAQ	ESEA	Mon, Jun 9, 2008	545.06	549.75	526.32	538.57
341	NASDAQ	ESEA	Fri, Jun 6, 2008	546.14	553.35	543.62	544.34
340	NASDAQ	ESEA	Thu, Jun 5, 2008	560.92	568.49	544.34	555.88
339	NASDAQ	ESEA	Wed, Jun 4, 2008	558.76	560.92	547.58	556.96
338	NASDAQ	ESEA	Tue, Jun 3, 2008	564.17	576.78	562.36	565.97
337	NASDAQ	ESEA	Mon, Jun 2, 2008	560.20	571.38	556.60	564.53
336	NASDAQ	ESEA	Fri, May 30, 2008	582.55	583.99	558.40	563.09
335	NASDAQ	ESEA	Thu, May 29, 2008	597.69	602.38	569.94	573.90
334	NASDAQ	ESEA	Wed, May 28, 2008	583.99	594.81	580.03	589.40
333	NASDAQ	ESEA	Tue, May 27, 2008	562.36	575.95	560.56	570.66
332	NASDAQ	ESEA	Fri, May 23, 2008	565.97	576.42	549.75	566.33
331	NASDAQ	ESEA	Thu, May 22, 2008	594.45	605.26	562.36	569.93
330	NASDAQ	ESEA	Wed, May 21, 2008	597.33	608.50	586.88	595.17
329	NASDAQ	ESEA	Tue, May 20, 2008	598.05	605.98	583.63	590.48
328	NASDAQ	ESEA	Mon, May 19, 2008	616.44	630.50	586.88	602.38
327	NASDAQ	ESEA	Fri, May 16, 2008	562.36	609.23	558.76	605.62
326	NASDAQ	ESEA	Thu, May 15, 2008	527.40	563.09	524.87	558.69
325	NASDAQ	ESEA	Wed, May 14, 2008	518.02	531.72	518.02	522.71
324	NASDAQ	ESEA	Tue, May 13, 2008	515.50	526.32	504.87	517.66
323	NASDAQ	ESEA	Mon, May 12, 2008	529.92	530.64	499.28	516.22
322	NASDAQ	ESEA	Fri, May 9, 2008	522.35	529.92	517.66	525.59
321	NASDAQ	ESEA	Thu, May 8, 2008	518.38	531.36	517.30	521.63
320	NASDAQ	ESEA	Wed, May 7, 2008	536.05	536.41	516.22	518.74
319	NASDAQ	ESEA	Tue, May 6, 2008	530.28	532.08	515.50	531.00
318	NASDAQ	ESEA	Mon, May 5, 2008	508.65	526.32	503.96	521.99
317	NASDAQ	ESEA	Fri, May 2, 2008	504.69	507.93	497.48	504.69
316	NASDAQ	ESEA	Thu, May 1, 2008	487.74	501.08	487.38	498.56
315	NASDAQ	ESEA	Wed, Apr 30, 2008	497.84	510.28	490.27	496.75
314	NASDAQ	ESEA	Tue, Apr 29, 2008	514.42	514.42	497.48	502.88
313	NASDAQ	ESEA	Mon, Apr 28, 2008	522.71	528.12	507.57	511.17
312	NASDAQ	ESEA	Fri, Apr 25, 2008	521.27	530.28	507.57	512.98
311	NASDAQ	ESEA	Thu, Apr 24, 2008	547.22	564.71	510.09	512.98
310	NASDAQ	ESEA	Wed, Apr 23, 2008	548.30	565.97	544.70	553.71
309	NASDAQ	ESEA	Tue, Apr 22, 2008	531.00	549.75	522.71	544.70
308	NASDAQ	ESEA	Mon, Apr 21, 2008	531.72	538.93	529.56	531.72
307	NASDAQ	ESEA	Fri, Apr 18, 2008	540.73	549.39	530.64	533.16
306	NASDAQ	ESEA	Thu, Apr 17, 2008	499.64	540.73	497.48	531.00
305	NASDAQ	ESEA	Wed, Apr 16, 2008	497.48	501.08	488.46	493.51
304	NASDAQ	ESEA	Tue, Apr 15, 2008	486.66	491.35	476.57	488.82
303	NASDAQ	ESEA	Mon, Apr 14, 2008	490.27	490.63	481.25	483.78
302	NASDAQ	ESEA	Fri, Apr 11, 2008	487.38	494.16	486.30	491.35
301	NASDAQ	ESEA	Thu, Apr 10, 2008	502.88	502.88	485.22	490.99
300	NASDAQ	ESEA	Wed, Apr 9, 2008	496.39	497.84	485.58	490.27
299	NASDAQ	ESEA	Tue, Apr 8, 2008	494.59	496.39	486.66	494.23
298	NASDAQ	ESEA	Mon, Apr 7, 2008	486.66	498.92	486.66	497.12
297	NASDAQ	ESEA	Fri, Apr 4, 2008	478.37	484.86	462.51	484.14
296	NASDAQ	ESEA	Thu, Apr 3, 2008	456.02	477.29	435.83	469.00
295	NASDAQ	ESEA	Wed, Apr 2, 2008	446.65	465.39	445.20	458.18
294	NASDAQ	ESEA	Tue, Apr 1, 2008	434.39	452.41	431.87	444.12
293	NASDAQ	ESEA	Mon, Mar 31, 2008	423.58	432.59	417.81	432.59
292	NASDAQ	ESEA	Fri, Mar 28, 2008	433.31	436.81	423.58	426.10
291	NASDAQ	ESEA	Thu, Mar 27, 2008	439.80	449.17	429.34	434.39
290	NASDAQ	ESEA	Wed, Mar 26, 2008	434.03	441.60	421.77	441.24
289	NASDAQ	ESEA	Tue, Mar 25, 2008	425.74	438.36	416.80	433.67
288	NASDAQ	ESEA	Mon, Mar 24, 2008	411.68	425.74	410.60	425.02
287	NASDAQ	ESEA	Thu, Mar 20, 2008	408.07	414.20	392.57	408.80
286	NASDAQ	ESEA	Wed, Mar 19, 2008	425.74	425.74	404.47	404.83
285	NASDAQ	ESEA	Tue, Mar 18, 2008	410.24	432.59	397.26	432.23
284	NASDAQ	ESEA	Mon, Mar 17, 2008	414.92	422.85	392.57	400.86
283	NASDAQ	ESEA	Fri, Mar 14, 2008	434.39	440.83	418.53	425.02
282	NASDAQ	ESEA	Thu, Mar 13, 2008	432.59	436.91	414.56	432.23
281	NASDAQ	ESEA	Wed, Mar 12, 2008	434.75	456.74	434.75	439.08
280	NASDAQ	ESEA	Tue, Mar 11, 2008	430.79	453.14	430.79	446.29
279	NASDAQ	ESEA	Mon, Mar 10, 2008	459.98	468.28	422.49	427.18
278	NASDAQ	ESEA	Fri, Mar 7, 2008	471.16	475.85	457.82	461.43
277	NASDAQ	ESEA	Thu, Mar 6, 2008	495.31	495.31	475.49	477.83
276	NASDAQ	ESEA	Wed, Mar 5, 2008	494.23	501.08	486.66	497.84
275	NASDAQ	ESEA	Tue, Mar 4, 2008	501.80	501.80	478.01	494.23
274	NASDAQ	ESEA	Mon, Mar 3, 2008	503.60	518.38	488.82	507.57
273	NASDAQ	ESEA	Fri, Feb 29, 2008	486.66	505.41	480.89	505.41
272	NASDAQ	ESEA	Thu, Feb 28, 2008	467.19	476.21	462.15	467.92
271	NASDAQ	ESEA	Wed, Feb 27, 2008	478.73	481.25	465.39	472.24
270	NASDAQ	ESEA	Tue, Feb 26, 2008	479.45	490.27	472.60	475.49
269	NASDAQ	ESEA	Mon, Feb 25, 2008	480.17	493.15	468.64	486.30
268	NASDAQ	ESEA	Fri, Feb 22, 2008	481.25	481.25	461.43	478.73
267	NASDAQ	ESEA	Thu, Feb 21, 2008	493.15	493.15	467.56	474.40
266	NASDAQ	ESEA	Wed, Feb 20, 2008	486.66	487.02	460.35	484.14
265	NASDAQ	ESEA	Tue, Feb 19, 2008	483.42	496.39	472.24	487.38
264	NASDAQ	ESEA	Fri, Feb 15, 2008	486.66	495.67	468.64	471.52
263	NASDAQ	ESEA	Thu, Feb 14, 2008	485.58	486.30	464.67	478.01
262	NASDAQ	ESEA	Wed, Feb 13, 2008	446.29	478.37	439.44	473.68
261	NASDAQ	ESEA	Tue, Feb 12, 2008	434.75	453.86	434.75	436.91
260	NASDAQ	ESEA	Mon, Feb 11, 2008	397.26	431.87	392.93	423.58
259	NASDAQ	ESEA	Fri, Feb 8, 2008	398.70	410.24	394.74	395.82
258	NASDAQ	ESEA	Thu, Feb 7, 2008	405.19	423.58	393.65	396.54
257	NASDAQ	ESEA	Wed, Feb 6, 2008	418.17	418.17	402.67	412.76
256	NASDAQ	ESEA	Tue, Feb 5, 2008	428.62	428.62	401.95	415.28
255	NASDAQ	ESEA	Mon, Feb 4, 2008	442.32	444.84	425.38	428.98
254	NASDAQ	ESEA	Fri, Feb 1, 2008	444.12	449.89	423.58	438.36
253	NASDAQ	ESEA	Thu, Jan 31, 2008	416.73	434.39	402.67	433.31
252	NASDAQ	ESEA	Wed, Jan 30, 2008	419.61	437.27	410.60	420.33
251	NASDAQ	ESEA	Tue, Jan 29, 2008	389.69	420.33	389.69	415.64
250	NASDAQ	ESEA	Mon, Jan 28, 2008	372.75	388.25	360.49	384.64
249	NASDAQ	ESEA	Fri, Jan 25, 2008	366.26	376.71	361.57	367.70
248	NASDAQ	ESEA	Thu, Jan 24, 2008	354.00	365.90	342.83	359.77
247	NASDAQ	ESEA	Wed, Jan 23, 2008	325.52	360.49	325.52	350.40
246	NASDAQ	ESEA	Tue, Jan 22, 2008	340.30	356.88	300.29	346.07
245	NASDAQ	ESEA	Fri, Jan 18, 2008	359.41	380.32	355.08	365.54
244	NASDAQ	ESEA	Thu, Jan 17, 2008	360.85	369.14	347.15	351.84
243	NASDAQ	ESEA	Wed, Jan 16, 2008	345.71	365.90	342.47	356.52
242	NASDAQ	ESEA	Tue, Jan 15, 2008	376.35	379.24	342.47	355.08
241	NASDAQ	ESEA	Mon, Jan 14, 2008	395.46	395.46	364.09	379.60
240	NASDAQ	ESEA	Fri, Jan 11, 2008	383.92	399.06	378.51	391.49
239	NASDAQ	ESEA	Thu, Jan 10, 2008	377.43	399.06	360.49	391.49
238	NASDAQ	ESEA	Wed, Jan 9, 2008	419.61	421.41	366.96	392.93
237	NASDAQ	ESEA	Tue, Jan 8, 2008	414.20	431.15	405.55	417.81
236	NASDAQ	ESEA	Mon, Jan 7, 2008	432.95	435.83	406.63	414.20
235	NASDAQ	ESEA	Fri, Jan 4, 2008	445.93	447.73	430.79	433.31
234	NASDAQ	ESEA	Thu, Jan 3, 2008	438.00	459.62	438.00	445.93
233	NASDAQ	ESEA	Wed, Jan 2, 2008	453.86	453.86	435.83	445.57
232	NASDAQ	ESEA	Mon, Dec 31, 2007	456.74	467.56	433.67	447.01
231	NASDAQ	ESEA	Fri, Dec 28, 2007	439.08	459.26	439.08	457.46
230	NASDAQ	ESEA	Thu, Dec 27, 2007	440.52	452.78	432.59	439.08
229	NASDAQ	ESEA	Wed, Dec 26, 2007	438.36	444.48	428.98	439.80
228	NASDAQ	ESEA	Mon, Dec 24, 2007	454.22	456.74	438.36	438.36
227	NASDAQ	ESEA	Fri, Dec 21, 2007	432.95	462.87	423.58	452.05
226	NASDAQ	ESEA	Thu, Dec 20, 2007	432.59	437.27	417.45	423.58
225	NASDAQ	ESEA	Wed, Dec 19, 2007	425.74	437.63	418.89	427.18
224	NASDAQ	ESEA	Tue, Dec 18, 2007	430.42	451.69	419.97	427.90
223	NASDAQ	ESEA	Mon, Dec 17, 2007	452.05	455.66	416.73	423.58
222	NASDAQ	ESEA	Fri, Dec 14, 2007	455.30	466.51	454.58	456.38
221	NASDAQ	ESEA	Thu, Dec 13, 2007	473.32	473.32	453.86	461.79
220	NASDAQ	ESEA	Wed, Dec 12, 2007	493.51	496.03	464.67	473.32
219	NASDAQ	ESEA	Tue, Dec 11, 2007	458.18	494.59	457.84	478.73
218	NASDAQ	ESEA	Mon, Dec 10, 2007	469.00	473.68	445.20	452.78
217	NASDAQ	ESEA	Fri, Dec 7, 2007	486.66	493.87	453.86	466.83
216	NASDAQ	ESEA	Thu, Dec 6, 2007	508.29	512.98	478.01	483.06
215	NASDAQ	ESEA	Wed, Dec 5, 2007	523.07	542.90	504.69	511.90
214	NASDAQ	ESEA	Tue, Dec 4, 2007	534.61	534.61	513.70	517.30
213	NASDAQ	ESEA	Mon, Dec 3, 2007	558.76	565.61	519.47	527.40
212	NASDAQ	ESEA	Fri, Nov 30, 2007	562.36	567.77	532.80	549.75
211	NASDAQ	ESEA	Thu, Nov 29, 2007	495.67	528.84	495.67	527.04
210	NASDAQ	ESEA	Wed, Nov 28, 2007	491.35	518.02	486.66	502.88
209	NASDAQ	ESEA	Tue, Nov 27, 2007	484.86	499.64	469.00	479.45
208	NASDAQ	ESEA	Mon, Nov 26, 2007	494.59	508.29	483.78	487.02
207	NASDAQ	ESEA	Fri, Nov 23, 2007	499.64	499.64	475.85	492.43
206	NASDAQ	ESEA	Wed, Nov 21, 2007	489.55	502.16	472.24	487.02
205	NASDAQ	ESEA	Tue, Nov 20, 2007	511.90	533.52	489.55	490.27
204	NASDAQ	ESEA	Mon, Nov 19, 2007	521.99	528.12	488.46	496.39
203	NASDAQ	ESEA	Fri, Nov 16, 2007	533.16	548.30	511.90	514.06
202	NASDAQ	ESEA	Thu, Nov 15, 2007	532.44	543.98	522.71	529.92
201	NASDAQ	ESEA	Wed, Nov 14, 2007	558.76	569.57	533.52	537.85
200	NASDAQ	ESEA	Tue, Nov 13, 2007	534.61	561.28	534.61	551.55
199	NASDAQ	ESEA	Mon, Nov 12, 2007	555.51	571.38	519.11	528.84
198	NASDAQ	ESEA	Fri, Nov 9, 2007	581.11	582.91	556.96	563.09
197	NASDAQ	ESEA	Thu, Nov 8, 2007	612.83	616.44	576.78	593.01
196	NASDAQ	ESEA	Wed, Nov 7, 2007	627.61	630.14	602.02	603.82
195	NASDAQ	ESEA	Tue, Nov 6, 2007	653.21	674.12	648.52	652.49
194	NASDAQ	ESEA	Mon, Nov 5, 2007	655.73	674.12	644.20	651.04
193	NASDAQ	ESEA	Fri, Nov 2, 2007	672.31	686.73	660.78	680.97
192	NASDAQ	ESEA	Thu, Nov 1, 2007	676.28	687.45	648.89	675.20
191	NASDAQ	ESEA	Wed, Oct 31, 2007	666.91	697.19	656.45	696.11
190	NASDAQ	ESEA	Tue, Oct 30, 2007	717.01	720.98	649.60	660.42
189	NASDAQ	ESEA	Mon, Oct 29, 2007	705.48	717.37	693.94	717.01
188	NASDAQ	ESEA	Fri, Oct 26, 2007	716.65	716.65	684.93	696.83
187	NASDAQ	ESEA	Thu, Oct 25, 2007	728.19	728.19	694.48	703.32
186	NASDAQ	ESEA	Wed, Oct 24, 2007	720.26	720.98	690.70	712.69
185	NASDAQ	ESEA	Tue, Oct 23, 2007	718.10	733.96	704.04	723.14
184	NASDAQ	ESEA	Mon, Oct 22, 2007	674.12	702.23	647.08	700.07
183	NASDAQ	ESEA	Fri, Oct 19, 2007	747.66	748.56	701.51	705.48
182	NASDAQ	ESEA	Thu, Oct 18, 2007	731.79	762.44	699.71	749.46
181	NASDAQ	ESEA	Wed, Oct 17, 2007	748.38	759.55	711.97	721.34
180	NASDAQ	ESEA	Tue, Oct 16, 2007	733.96	775.77	705.48	729.99
179	NASDAQ	ESEA	Mon, Oct 15, 2007	706.56	734.68	679.52	721.34
178	NASDAQ	ESEA	Fri, Oct 12, 2007	648.88	706.20	648.88	678.44
177	NASDAQ	ESEA	Thu, Oct 11, 2007	702.59	714.85	639.15	642.75
176	NASDAQ	ESEA	Wed, Oct 10, 2007	646.72	701.15	645.28	686.01
175	NASDAQ	ESEA	Tue, Oct 9, 2007	609.95	653.93	609.95	634.10
174	NASDAQ	ESEA	Mon, Oct 8, 2007	567.77	612.83	567.77	600.94
173	NASDAQ	ESEA	Fri, Oct 5, 2007	576.78	584.71	558.40	567.05
172	NASDAQ	ESEA	Thu, Oct 4, 2007	568.85	573.54	555.15	558.76
171	NASDAQ	ESEA	Wed, Oct 3, 2007	569.93	589.40	562.72	562.72
170	NASDAQ	ESEA	Tue, Oct 2, 2007	545.78	570.66	545.78	567.41
169	NASDAQ	ESEA	Mon, Oct 1, 2007	526.32	553.35	523.79	539.29
168	NASDAQ	ESEA	Fri, Sep 28, 2007	533.89	536.05	510.09	523.79
167	NASDAQ	ESEA	Thu, Sep 27, 2007	540.73	540.73	529.92	531.72
166	NASDAQ	ESEA	Wed, Sep 26, 2007	540.73	540.73	527.40	539.29
165	NASDAQ	ESEA	Tue, Sep 25, 2007	528.12	540.01	524.15	538.57
164	NASDAQ	ESEA	Mon, Sep 24, 2007	537.13	544.34	528.12	529.92
163	NASDAQ	ESEA	Fri, Sep 21, 2007	519.83	536.99	519.83	533.52
162	NASDAQ	ESEA	Thu, Sep 20, 2007	508.29	517.66	503.96	514.06
161	NASDAQ	ESEA	Wed, Sep 19, 2007	501.80	515.50	501.80	508.29
160	NASDAQ	ESEA	Tue, Sep 18, 2007	482.34	502.88	474.40	500.72
159	NASDAQ	ESEA	Mon, Sep 17, 2007	468.64	489.18	468.64	476.93
158	NASDAQ	ESEA	Fri, Sep 14, 2007	472.60	479.09	461.43	474.04
157	NASDAQ	ESEA	Thu, Sep 13, 2007	489.55	493.51	474.04	481.25
156	NASDAQ	ESEA	Wed, Sep 12, 2007	504.69	504.69	479.09	481.62
155	NASDAQ	ESEA	Tue, Sep 11, 2007	517.30	524.87	496.03	503.24
154	NASDAQ	ESEA	Mon, Sep 10, 2007	534.25	535.69	495.67	511.17
153	NASDAQ	ESEA	Fri, Sep 7, 2007	535.69	536.05	505.77	523.43
152	NASDAQ	ESEA	Thu, Sep 6, 2007	537.13	547.94	524.51	535.69
151	NASDAQ	ESEA	Wed, Sep 5, 2007	521.99	531.72	513.70	517.30
150	NASDAQ	ESEA	Tue, Sep 4, 2007	522.71	538.93	515.50	515.50
149	NASDAQ	ESEA	Fri, Aug 31, 2007	528.48	531.72	511.90	521.99
148	NASDAQ	ESEA	Thu, Aug 30, 2007	510.45	518.02	484.86	516.58
147	NASDAQ	ESEA	Wed, Aug 29, 2007	505.05	511.17	500.36	508.65
146	NASDAQ	ESEA	Tue, Aug 28, 2007	505.41	508.29	483.06	488.10
145	NASDAQ	ESEA	Mon, Aug 27, 2007	516.22	516.22	497.12	512.62
144	NASDAQ	ESEA	Fri, Aug 24, 2007	490.63	511.17	480.89	507.21
143	NASDAQ	ESEA	Thu, Aug 23, 2007	510.09	510.09	462.51	492.07
142	NASDAQ	ESEA	Wed, Aug 22, 2007	491.35	521.52	488.46	520.19
141	NASDAQ	ESEA	Tue, Aug 21, 2007	480.53	482.34	468.64	481.61
140	NASDAQ	ESEA	Mon, Aug 20, 2007	472.60	484.86	459.98	476.57
139	NASDAQ	ESEA	Fri, Aug 17, 2007	469.36	487.38	441.60	461.43
138	NASDAQ	ESEA	Thu, Aug 16, 2007	459.62	461.43	405.55	455.30
137	NASDAQ	ESEA	Wed, Aug 15, 2007	479.45	480.17	458.54	465.39
136	NASDAQ	ESEA	Tue, Aug 14, 2007	480.17	488.46	459.26	470.44
135	NASDAQ	ESEA	Mon, Aug 13, 2007	439.08	484.86	431.15	469.00
134	NASDAQ	ESEA	Fri, Aug 10, 2007	421.05	440.88	408.47	432.59
133	NASDAQ	ESEA	Thu, Aug 9, 2007	452.05	457.10	414.56	425.38
132	NASDAQ	ESEA	Wed, Aug 8, 2007	477.65	503.60	450.61	457.10
131	NASDAQ	ESEA	Tue, Aug 7, 2007	471.16	487.38	459.62	473.32
130	NASDAQ	ESEA	Mon, Aug 6, 2007	504.69	509.19	422.13	471.16
129	NASDAQ	ESEA	Fri, Aug 3, 2007	546.86	547.22	504.69	508.65
128	NASDAQ	ESEA	Thu, Aug 2, 2007	555.51	557.68	535.69	548.30
127	NASDAQ	ESEA	Wed, Aug 1, 2007	537.85	563.09	520.91	551.19
126	NASDAQ	ESEA	Tue, Jul 31, 2007	551.55	576.78	531.00	532.08
125	NASDAQ	ESEA	Mon, Jul 30, 2007	547.58	547.94	530.28	538.21
124	NASDAQ	ESEA	Fri, Jul 27, 2007	512.26	546.14	512.26	538.21
123	NASDAQ	ESEA	Thu, Jul 26, 2007	540.73	540.73	510.45	519.11
122	NASDAQ	ESEA	Wed, Jul 25, 2007	574.26	587.24	518.74	545.78
121	NASDAQ	ESEA	Tue, Jul 24, 2007	579.31	593.01	549.39	561.28
120	NASDAQ	ESEA	Mon, Jul 23, 2007	612.47	612.83	582.91	589.40
119	NASDAQ	ESEA	Fri, Jul 20, 2007	613.55	621.84	579.67	609.23
118	NASDAQ	ESEA	Thu, Jul 19, 2007	576.42	621.84	575.70	609.59
117	NASDAQ	ESEA	Wed, Jul 18, 2007	560.92	582.55	551.55	565.61
116	NASDAQ	ESEA	Tue, Jul 17, 2007	523.79	564.17	510.45	560.92
115	NASDAQ	ESEA	Mon, Jul 16, 2007	522.71	528.48	510.45	516.58
114	NASDAQ	ESEA	Fri, Jul 13, 2007	536.77	536.77	520.91	529.56
113	NASDAQ	ESEA	Thu, Jul 12, 2007	528.84	537.13	513.70	533.52
112	NASDAQ	ESEA	Wed, Jul 11, 2007	525.59	525.95	503.96	523.43
111	NASDAQ	ESEA	Tue, Jul 10, 2007	516.94	519.83	498.20	503.60
110	NASDAQ	ESEA	Mon, Jul 9, 2007	531.00	536.41	519.11	520.91
109	NASDAQ	ESEA	Fri, Jul 6, 2007	537.13	537.13	524.51	525.59
108	NASDAQ	ESEA	Thu, Jul 5, 2007	521.99	537.13	515.50	534.97
107	NASDAQ	ESEA	Tue, Jul 3, 2007	527.76	527.76	511.90	522.71
106	NASDAQ	ESEA	Mon, Jul 2, 2007	520.91	527.76	514.42	525.23
105	NASDAQ	ESEA	Fri, Jun 29, 2007	490.27	515.50	486.66	514.06
104	NASDAQ	ESEA	Thu, Jun 28, 2007	522.71	533.89	486.66	496.75
103	NASDAQ	ESEA	Wed, Jun 27, 2007	537.85	546.14	512.98	521.99
102	NASDAQ	ESEA	Tue, Jun 26, 2007	521.99	534.61	511.17	532.80
101	NASDAQ	ESEA	Mon, Jun 25, 2007	526.32	528.12	491.35	522.35
100	NASDAQ	ESEA	Fri, Jun 22, 2007	549.39	549.39	525.23	536.41
99	NASDAQ	ESEA	Thu, Jun 21, 2007	546.86	546.86	526.32	538.57
98	NASDAQ	ESEA	Wed, Jun 20, 2007	549.75	549.75	529.92	533.52
97	NASDAQ	ESEA	Tue, Jun 19, 2007	572.82	573.18	542.18	542.90
96	NASDAQ	ESEA	Mon, Jun 18, 2007	569.57	590.84	545.06	560.92
95	NASDAQ	ESEA	Fri, Jun 15, 2007	548.67	574.98	543.26	567.77
94	NASDAQ	ESEA	Thu, Jun 14, 2007	536.77	556.96	525.24	537.13
93	NASDAQ	ESEA	Wed, Jun 13, 2007	511.90	534.97	505.05	523.79
92	NASDAQ	ESEA	Tue, Jun 12, 2007	534.97	534.97	501.08	511.54
91	NASDAQ	ESEA	Mon, Jun 11, 2007	537.85	546.50	521.99	534.97
90	NASDAQ	ESEA	Fri, Jun 8, 2007	499.64	528.12	492.07	519.47
89	NASDAQ	ESEA	Thu, Jun 7, 2007	509.73	529.56	481.25	481.97
88	NASDAQ	ESEA	Wed, Jun 6, 2007	554.07	558.40	505.05	522.67
87	NASDAQ	ESEA	Tue, Jun 5, 2007	563.81	576.42	551.55	562.72
86	NASDAQ	ESEA	Mon, Jun 4, 2007	549.75	583.99	540.01	562.36
85	NASDAQ	ESEA	Fri, Jun 1, 2007	483.06	580.39	482.70	558.04
84	NASDAQ	ESEA	Thu, May 31, 2007	471.16	483.42	458.90	481.25
83	NASDAQ	ESEA	Wed, May 30, 2007	416.37	466.11	415.64	458.90
82	NASDAQ	ESEA	Tue, May 29, 2007	408.43	408.43	396.54	397.98
81	NASDAQ	ESEA	Fri, May 25, 2007	423.94	423.94	406.63	407.35
80	NASDAQ	ESEA	Thu, May 24, 2007	428.26	428.26	414.56	414.92
79	NASDAQ	ESEA	Wed, May 23, 2007	426.82	426.82	424.66	425.38
78	NASDAQ	ESEA	Tue, May 22, 2007	427.18	427.18	425.02	425.74
77	NASDAQ	ESEA	Mon, May 21, 2007	426.82	428.62	423.94	425.38
76	NASDAQ	ESEA	Fri, May 18, 2007	424.30	424.30	419.97	422.13
75	NASDAQ	ESEA	Thu, May 17, 2007	416.37	423.58	415.28	419.97
74	NASDAQ	ESEA	Wed, May 16, 2007	416.37	416.37	414.56	416.37
73	NASDAQ	ESEA	Tue, May 15, 2007	418.53	419.61	414.56	416.37
72	NASDAQ	ESEA	Mon, May 14, 2007	414.56	414.56	405.91	409.52
71	NASDAQ	ESEA	Fri, May 11, 2007	416.37	419.97	410.96	414.20
70	NASDAQ	ESEA	Thu, May 10, 2007	414.56	420.55	400.86	414.20
69	NASDAQ	ESEA	Wed, May 9, 2007	410.96	416.01	405.55	414.56
68	NASDAQ	ESEA	Tue, May 8, 2007	410.24	410.96	396.90	409.16
67	NASDAQ	ESEA	Mon, May 7, 2007	395.82	407.35	389.33	396.18
66	NASDAQ	ESEA	Fri, May 4, 2007	405.55	412.76	401.23	410.24
65	NASDAQ	ESEA	Thu, May 3, 2007	400.86	412.76	399.78	409.52
64	NASDAQ	ESEA	Wed, May 2, 2007	390.77	405.55	390.77	400.86
63	NASDAQ	ESEA	Tue, May 1, 2007	408.43	410.60	390.05	390.41
62	NASDAQ	ESEA	Mon, Apr 30, 2007	414.20	414.20	401.95	410.96
61	NASDAQ	ESEA	Fri, Apr 27, 2007	412.76	414.56	407.35	410.60
60	NASDAQ	ESEA	Thu, Apr 26, 2007	416.37	416.37	405.55	405.91
59	NASDAQ	ESEA	Wed, Apr 25, 2007	407.35	414.56	407.35	414.56
58	NASDAQ	ESEA	Tue, Apr 24, 2007	410.60	414.20	407.35	412.76
57	NASDAQ	ESEA	Mon, Apr 23, 2007	403.39	410.60	401.30	410.60
56	NASDAQ	ESEA	Fri, Apr 20, 2007	396.54	403.75	396.54	401.95
55	NASDAQ	ESEA	Thu, Apr 19, 2007	400.50	400.50	391.13	395.46
54	NASDAQ	ESEA	Wed, Apr 18, 2007	399.78	403.75	392.93	397.80
53	NASDAQ	ESEA	Tue, Apr 17, 2007	396.54	403.75	389.69	398.34
52	NASDAQ	ESEA	Mon, Apr 16, 2007	392.93	400.14	389.33	396.54
51	NASDAQ	ESEA	Fri, Apr 13, 2007	391.61	391.85	387.53	389.33
50	NASDAQ	ESEA	Thu, Apr 12, 2007	379.60	392.21	377.79	390.77
49	NASDAQ	ESEA	Wed, Apr 11, 2007	386.45	386.45	373.83	381.04
48	NASDAQ	ESEA	Tue, Apr 10, 2007	386.08	387.53	378.51	381.40
47	NASDAQ	ESEA	Mon, Apr 9, 2007	380.32	389.33	371.66	383.92
46	NASDAQ	ESEA	Thu, Apr 5, 2007	377.79	378.51	369.86	377.79
45	NASDAQ	ESEA	Wed, Apr 4, 2007	373.11	378.51	368.06	377.79
44	NASDAQ	ESEA	Tue, Apr 3, 2007	380.32	380.32	364.46	373.11
43	NASDAQ	ESEA	Mon, Apr 2, 2007	364.09	382.12	360.85	382.12
42	NASDAQ	ESEA	Fri, Mar 30, 2007	356.52	362.29	355.08	360.13
41	NASDAQ	ESEA	Thu, Mar 29, 2007	360.13	360.49	354.36	356.52
40	NASDAQ	ESEA	Wed, Mar 28, 2007	358.33	362.29	354.36	360.49
39	NASDAQ	ESEA	Tue, Mar 27, 2007	359.05	360.49	352.92	357.61
38	NASDAQ	ESEA	Mon, Mar 26, 2007	346.07	360.49	346.07	352.92
37	NASDAQ	ESEA	Fri, Mar 23, 2007	346.07	348.95	342.83	343.91
36	NASDAQ	ESEA	Thu, Mar 22, 2007	346.07	346.07	340.66	344.99
35	NASDAQ	ESEA	Wed, Mar 21, 2007	343.19	347.15	332.01	343.55
34	NASDAQ	ESEA	Tue, Mar 20, 2007	342.10	342.10	337.06	342.10
33	NASDAQ	ESEA	Mon, Mar 19, 2007	342.10	342.10	335.26	342.10
32	NASDAQ	ESEA	Fri, Mar 16, 2007	338.50	338.50	333.45	333.45
31	NASDAQ	ESEA	Thu, Mar 15, 2007	331.65	342.47	326.24	334.90
30	NASDAQ	ESEA	Wed, Mar 14, 2007	338.86	338.86	320.84	328.41
29	NASDAQ	ESEA	Tue, Mar 13, 2007	346.07	346.79	334.17	334.17
28	NASDAQ	ESEA	Mon, Mar 12, 2007	358.33	358.33	337.42	344.63
27	NASDAQ	ESEA	Fri, Mar 9, 2007	344.27	360.49	344.27	351.12
26	NASDAQ	ESEA	Thu, Mar 8, 2007	351.48	359.41	343.55	348.95
25	NASDAQ	ESEA	Wed, Mar 7, 2007	360.13	360.13	347.87	349.68
24	NASDAQ	ESEA	Tue, Mar 6, 2007	360.13	360.13	351.48	351.48
23	NASDAQ	ESEA	Mon, Mar 5, 2007	360.49	360.49	347.87	348.23
22	NASDAQ	ESEA	Fri, Mar 2, 2007	358.69	358.69	349.68	352.92
21	NASDAQ	ESEA	Thu, Mar 1, 2007	342.47	356.88	342.47	350.76
20	NASDAQ	ESEA	Wed, Feb 28, 2007	341.38	360.49	335.26	349.68
19	NASDAQ	ESEA	Tue, Feb 27, 2007	351.48	355.08	331.65	333.45
18	NASDAQ	ESEA	Mon, Feb 26, 2007	360.49	366.98	352.20	356.88
17	NASDAQ	ESEA	Fri, Feb 23, 2007	353.28	360.13	348.59	358.69
16	NASDAQ	ESEA	Thu, Feb 22, 2007	351.48	353.28	337.06	351.48
15	NASDAQ	ESEA	Wed, Feb 21, 2007	341.74	351.48	335.98	351.48
14	NASDAQ	ESEA	Tue, Feb 20, 2007	333.45	342.47	331.65	341.74
13	NASDAQ	ESEA	Fri, Feb 16, 2007	332.37	333.45	326.24	333.45
12	NASDAQ	ESEA	Thu, Feb 15, 2007	331.65	332.37	323.00	332.01
11	NASDAQ	ESEA	Wed, Feb 14, 2007	315.79	333.45	315.79	331.65
10	NASDAQ	ESEA	Tue, Feb 13, 2007	320.84	322.64	313.63	315.79
9	NASDAQ	ESEA	Mon, Feb 12, 2007	324.44	324.44	315.07	322.64
8	NASDAQ	ESEA	Fri, Feb 9, 2007	324.44	328.05	318.31	323.72
7	NASDAQ	ESEA	Thu, Feb 8, 2007	332.37	332.37	318.67	318.67
6	NASDAQ	ESEA	Wed, Feb 7, 2007	324.44	328.05	315.43	324.44
5	NASDAQ	ESEA	Tue, Feb 6, 2007	324.44	327.32	315.43	324.44
4	NASDAQ	ESEA	Mon, Feb 5, 2007	331.65	333.45	322.64	331.65
3	NASDAQ	ESEA	Fri, Feb 2, 2007	313.63	337.06	310.38	335.26
2	NASDAQ	ESEA	Thu, Feb 1, 2007	313.63	320.11	311.82	317.23
1	NASDAQ	ESEA	Wed, Jan 31, 2007	302.81	319.03	292.00	313.63
#	Exchange	Symbol	Date	Open	High	Low	Close

Euroseas Ltd NASDAQ:ESEA 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