Encore Capital Group Inc NASDAQ:ECPG Historical Prices

Below are the 5659 trading days of historical prices for ECPG.

#	Exchange	Symbol	Date	Open	High	Low	Close
5659	NASDAQ	ECPG	Tue, Jan 17, 2023	52.52	53.02	52.42	52.74
5658	NASDAQ	ECPG	Fri, Jan 13, 2023	52.27	52.94	52.13	52.53
5657	NASDAQ	ECPG	Thu, Jan 12, 2023	52.01	52.94	51.80	52.31
5656	NASDAQ	ECPG	Wed, Jan 11, 2023	52.88	53.54	51.74	51.92
5655	NASDAQ	ECPG	Tue, Jan 10, 2023	50.98	52.85	50.60	52.53
5654	NASDAQ	ECPG	Mon, Jan 9, 2023	51.06	51.44	50.53	51.00
5653	NASDAQ	ECPG	Fri, Jan 6, 2023	49.85	51.22	49.80	51.04
5652	NASDAQ	ECPG	Thu, Jan 5, 2023	49.44	49.74	49.18	49.44
5651	NASDAQ	ECPG	Wed, Jan 4, 2023	49.57	50.29	49.14	49.83
5650	NASDAQ	ECPG	Tue, Jan 3, 2023	48.04	49.37	47.88	49.33
5649	NASDAQ	ECPG	Fri, Dec 30, 2022	47.57	48.74	47.05	47.94
5648	NASDAQ	ECPG	Thu, Dec 29, 2022	46.87	47.78	46.59	47.63
5647	NASDAQ	ECPG	Wed, Dec 28, 2022	47.13	47.50	46.53	46.59
5646	NASDAQ	ECPG	Tue, Dec 27, 2022	47.56	47.56	46.92	47.17
5645	NASDAQ	ECPG	Fri, Dec 23, 2022	47.12	48.03	46.93	47.17
5644	NASDAQ	ECPG	Thu, Dec 22, 2022	47.51	47.90	46.21	47.15
5643	NASDAQ	ECPG	Wed, Dec 21, 2022	46.84	47.51	46.76	47.48
5642	NASDAQ	ECPG	Tue, Dec 20, 2022	47.08	47.14	46.26	46.41
5641	NASDAQ	ECPG	Mon, Dec 19, 2022	46.87	47.72	46.46	46.99
5640	NASDAQ	ECPG	Fri, Dec 16, 2022	48.03	48.51	46.81	46.88
5639	NASDAQ	ECPG	Thu, Dec 15, 2022	47.06	48.77	47.06	48.60
5638	NASDAQ	ECPG	Wed, Dec 14, 2022	48.86	49.11	47.31	47.66
5637	NASDAQ	ECPG	Tue, Dec 13, 2022	50.03	50.74	48.29	48.81
5636	NASDAQ	ECPG	Mon, Dec 12, 2022	49.40	49.76	48.81	49.15
5635	NASDAQ	ECPG	Fri, Dec 9, 2022	49.21	50.28	49.21	49.26
5634	NASDAQ	ECPG	Thu, Dec 8, 2022	49.90	50.29	48.66	49.49
5633	NASDAQ	ECPG	Wed, Dec 7, 2022	50.16	50.66	49.58	49.93
5632	NASDAQ	ECPG	Tue, Dec 6, 2022	50.69	50.93	50.37	50.38
5631	NASDAQ	ECPG	Mon, Dec 5, 2022	50.11	50.84	49.80	50.49
5630	NASDAQ	ECPG	Fri, Dec 2, 2022	50.77	51.19	49.81	50.38
5629	NASDAQ	ECPG	Thu, Dec 1, 2022	50.60	51.17	50.28	50.93
5628	NASDAQ	ECPG	Wed, Nov 30, 2022	49.37	50.58	48.21	50.40
5627	NASDAQ	ECPG	Tue, Nov 29, 2022	49.12	49.82	49.09	49.81
5626	NASDAQ	ECPG	Mon, Nov 28, 2022	49.36	49.74	48.84	49.07
5625	NASDAQ	ECPG	Fri, Nov 25, 2022	48.82	49.88	48.82	49.66
5624	NASDAQ	ECPG	Wed, Nov 23, 2022	48.57	49.25	48.38	48.99
5623	NASDAQ	ECPG	Tue, Nov 22, 2022	49.81	49.99	48.72	48.79
5622	NASDAQ	ECPG	Mon, Nov 21, 2022	49.59	50.18	49.31	49.88
5621	NASDAQ	ECPG	Fri, Nov 18, 2022	49.93	50.15	48.80	49.47
5620	NASDAQ	ECPG	Thu, Nov 17, 2022	48.76	49.42	47.44	49.31
5619	NASDAQ	ECPG	Wed, Nov 16, 2022	49.68	50.12	48.26	49.05
5618	NASDAQ	ECPG	Tue, Nov 15, 2022	49.28	50.39	48.68	49.64
5617	NASDAQ	ECPG	Mon, Nov 14, 2022	49.55	49.56	48.40	48.73
5616	NASDAQ	ECPG	Fri, Nov 11, 2022	49.31	49.95	49.09	49.82
5615	NASDAQ	ECPG	Thu, Nov 10, 2022	48.26	49.49	48.19	49.24
5614	NASDAQ	ECPG	Wed, Nov 9, 2022	47.49	48.39	47.01	47.29
5613	NASDAQ	ECPG	Tue, Nov 8, 2022	48.16	48.28	47.09	47.83
5612	NASDAQ	ECPG	Mon, Nov 7, 2022	45.57	48.34	45.57	48.10
5611	NASDAQ	ECPG	Fri, Nov 4, 2022	46.20	47.11	45.04	45.57
5610	NASDAQ	ECPG	Thu, Nov 3, 2022	46.59	46.91	44.06	46.06
5609	NASDAQ	ECPG	Wed, Nov 2, 2022	50.83	50.97	48.85	49.25
5608	NASDAQ	ECPG	Tue, Nov 1, 2022	51.15	51.33	49.87	50.98
5607	NASDAQ	ECPG	Mon, Oct 31, 2022	50.63	51.49	50.20	50.92
5606	NASDAQ	ECPG	Fri, Oct 28, 2022	49.95	51.31	49.77	50.81
5605	NASDAQ	ECPG	Thu, Oct 27, 2022	48.99	50.37	48.99	49.78
5604	NASDAQ	ECPG	Wed, Oct 26, 2022	49.10	49.46	48.45	48.52
5603	NASDAQ	ECPG	Tue, Oct 25, 2022	47.16	49.14	47.16	48.70
5602	NASDAQ	ECPG	Mon, Oct 24, 2022	46.27	47.26	46.04	47.05
5601	NASDAQ	ECPG	Fri, Oct 21, 2022	45.17	46.12	44.78	46.03
5600	NASDAQ	ECPG	Thu, Oct 20, 2022	46.19	46.41	44.95	45.06
5599	NASDAQ	ECPG	Wed, Oct 19, 2022	46.06	46.55	45.35	46.19
5598	NASDAQ	ECPG	Tue, Oct 18, 2022	47.02	48.19	46.25	46.40
5597	NASDAQ	ECPG	Mon, Oct 17, 2022	47.54	48.02	46.39	46.58
5596	NASDAQ	ECPG	Fri, Oct 14, 2022	47.71	47.99	46.93	46.97
5595	NASDAQ	ECPG	Thu, Oct 13, 2022	46.91	48.68	46.68	47.77
5594	NASDAQ	ECPG	Wed, Oct 12, 2022	46.50	47.34	46.34	47.21
5593	NASDAQ	ECPG	Tue, Oct 11, 2022	46.24	47.50	45.71	46.75
5592	NASDAQ	ECPG	Mon, Oct 10, 2022	46.24	46.66	45.85	46.17
5591	NASDAQ	ECPG	Fri, Oct 7, 2022	46.15	46.50	45.66	46.04
5590	NASDAQ	ECPG	Thu, Oct 6, 2022	47.29	47.42	45.62	46.22
5589	NASDAQ	ECPG	Wed, Oct 5, 2022	47.16	47.76	46.54	47.55
5588	NASDAQ	ECPG	Tue, Oct 4, 2022	47.28	48.07	47.28	47.71
5587	NASDAQ	ECPG	Mon, Oct 3, 2022	45.78	47.31	45.61	46.87
5586	NASDAQ	ECPG	Fri, Sep 30, 2022	46.58	46.72	45.42	45.48
5585	NASDAQ	ECPG	Thu, Sep 29, 2022	46.20	46.46	45.12	46.36
5584	NASDAQ	ECPG	Wed, Sep 28, 2022	47.26	47.39	46.54	46.71
5583	NASDAQ	ECPG	Tue, Sep 27, 2022	47.33	47.89	46.63	46.96
5582	NASDAQ	ECPG	Mon, Sep 26, 2022	48.20	48.73	47.00	47.23
5581	NASDAQ	ECPG	Fri, Sep 23, 2022	48.61	49.00	47.99	48.77
5580	NASDAQ	ECPG	Thu, Sep 22, 2022	49.66	49.99	48.40	49.18
5579	NASDAQ	ECPG	Wed, Sep 21, 2022	49.79	50.33	49.48	49.58
5578	NASDAQ	ECPG	Tue, Sep 20, 2022	49.81	49.96	48.90	49.40
5577	NASDAQ	ECPG	Mon, Sep 19, 2022	49.73	51.00	49.56	50.07
5576	NASDAQ	ECPG	Fri, Sep 16, 2022	50.64	51.05	49.54	49.93
5575	NASDAQ	ECPG	Thu, Sep 15, 2022	50.81	51.22	50.30	50.66
5574	NASDAQ	ECPG	Wed, Sep 14, 2022	51.76	51.82	50.46	51.04
5573	NASDAQ	ECPG	Tue, Sep 13, 2022	51.60	52.24	51.19	51.56
5572	NASDAQ	ECPG	Mon, Sep 12, 2022	52.80	53.42	51.88	51.94
5571	NASDAQ	ECPG	Fri, Sep 9, 2022	52.62	52.86	52.20	52.45
5570	NASDAQ	ECPG	Thu, Sep 8, 2022	52.23	52.62	51.96	52.16
5569	NASDAQ	ECPG	Wed, Sep 7, 2022	52.64	53.33	52.34	52.50
5568	NASDAQ	ECPG	Tue, Sep 6, 2022	53.27	53.68	52.48	52.87
5567	NASDAQ	ECPG	Fri, Sep 2, 2022	54.23	54.94	53.39	53.47
5566	NASDAQ	ECPG	Thu, Sep 1, 2022	54.23	54.45	52.83	53.93
5565	NASDAQ	ECPG	Wed, Aug 31, 2022	55.29	55.40	53.77	54.68
5564	NASDAQ	ECPG	Tue, Aug 30, 2022	54.56	55.70	54.55	55.29
5563	NASDAQ	ECPG	Mon, Aug 29, 2022	56.24	56.81	54.47	54.81
5562	NASDAQ	ECPG	Fri, Aug 26, 2022	57.03	57.62	55.78	56.21
5561	NASDAQ	ECPG	Thu, Aug 25, 2022	56.01	57.47	56.01	57.12
5560	NASDAQ	ECPG	Wed, Aug 24, 2022	56.51	56.52	55.39	56.30
5559	NASDAQ	ECPG	Tue, Aug 23, 2022	56.19	57.98	55.87	56.51
5558	NASDAQ	ECPG	Mon, Aug 22, 2022	56.55	57.08	56.00	56.19
5557	NASDAQ	ECPG	Fri, Aug 19, 2022	56.21	57.38	55.96	57.20
5556	NASDAQ	ECPG	Thu, Aug 18, 2022	55.76	56.64	55.68	56.45
5555	NASDAQ	ECPG	Wed, Aug 17, 2022	55.73	55.73	55.08	55.56
5554	NASDAQ	ECPG	Tue, Aug 16, 2022	56.34	56.60	55.58	55.99
5553	NASDAQ	ECPG	Mon, Aug 15, 2022	55.28	56.72	54.93	56.37
5552	NASDAQ	ECPG	Fri, Aug 12, 2022	54.90	56.23	54.24	55.77
5551	NASDAQ	ECPG	Thu, Aug 11, 2022	55.22	55.40	54.17	54.55
5550	NASDAQ	ECPG	Wed, Aug 10, 2022	55.20	56.62	55.16	55.17
5549	NASDAQ	ECPG	Tue, Aug 9, 2022	55.05	55.74	54.36	54.83
5548	NASDAQ	ECPG	Mon, Aug 8, 2022	55.88	56.90	55.03	55.28
5547	NASDAQ	ECPG	Fri, Aug 5, 2022	55.26	57.30	55.00	55.98
5546	NASDAQ	ECPG	Thu, Aug 4, 2022	65.02	66.00	54.80	56.33
5545	NASDAQ	ECPG	Wed, Aug 3, 2022	69.49	70.78	69.08	69.80
5544	NASDAQ	ECPG	Tue, Aug 2, 2022	71.00	71.00	68.73	68.99
5543	NASDAQ	ECPG	Mon, Aug 1, 2022	72.00	72.72	70.42	71.37
5542	NASDAQ	ECPG	Fri, Jul 29, 2022	70.47	72.73	70.10	72.43
5541	NASDAQ	ECPG	Thu, Jul 28, 2022	70.67	70.83	68.85	70.42
5540	NASDAQ	ECPG	Wed, Jul 27, 2022	71.63	71.68	69.65	70.38
5539	NASDAQ	ECPG	Tue, Jul 26, 2022	67.85	71.55	67.61	71.39
5538	NASDAQ	ECPG	Mon, Jul 25, 2022	68.27	69.55	68.01	68.24
5537	NASDAQ	ECPG	Fri, Jul 22, 2022	67.17	69.45	66.49	68.21
5536	NASDAQ	ECPG	Thu, Jul 21, 2022	66.53	67.17	65.96	67.08
5535	NASDAQ	ECPG	Wed, Jul 20, 2022	65.09	67.14	65.05	66.85
5534	NASDAQ	ECPG	Tue, Jul 19, 2022	65.08	66.74	65.04	65.55
5533	NASDAQ	ECPG	Mon, Jul 18, 2022	65.62	66.65	63.88	64.66
5532	NASDAQ	ECPG	Fri, Jul 15, 2022	64.96	65.75	63.69	64.98
5531	NASDAQ	ECPG	Thu, Jul 14, 2022	64.93	65.40	61.71	64.02
5530	NASDAQ	ECPG	Wed, Jul 13, 2022	63.10	65.97	62.50	65.83
5529	NASDAQ	ECPG	Tue, Jul 12, 2022	60.22	64.49	60.22	62.74
5528	NASDAQ	ECPG	Mon, Jul 11, 2022	59.89	61.02	59.60	60.23
5527	NASDAQ	ECPG	Fri, Jul 8, 2022	59.79	60.50	59.41	60.05
5526	NASDAQ	ECPG	Thu, Jul 7, 2022	59.94	61.21	59.49	59.60
5525	NASDAQ	ECPG	Wed, Jul 6, 2022	59.98	60.77	59.10	59.64
5524	NASDAQ	ECPG	Tue, Jul 5, 2022	58.60	60.21	57.90	60.21
5523	NASDAQ	ECPG	Fri, Jul 1, 2022	57.40	59.12	57.17	58.83
5522	NASDAQ	ECPG	Thu, Jun 30, 2022	57.28	58.58	56.98	57.77
5521	NASDAQ	ECPG	Wed, Jun 29, 2022	58.29	58.67	56.76	57.57
5520	NASDAQ	ECPG	Tue, Jun 28, 2022	58.84	60.04	58.18	58.28
5519	NASDAQ	ECPG	Mon, Jun 27, 2022	58.85	59.35	57.27	58.40
5518	NASDAQ	ECPG	Fri, Jun 24, 2022	57.79	59.86	57.70	58.93
5517	NASDAQ	ECPG	Thu, Jun 23, 2022	58.65	59.50	57.24	58.39
5516	NASDAQ	ECPG	Wed, Jun 22, 2022	57.58	59.12	57.17	58.63
5515	NASDAQ	ECPG	Tue, Jun 21, 2022	57.42	58.23	56.51	57.99
5514	NASDAQ	ECPG	Fri, Jun 17, 2022	55.71	57.15	55.33	57.05
5513	NASDAQ	ECPG	Thu, Jun 16, 2022	56.61	57.22	55.04	55.60
5512	NASDAQ	ECPG	Wed, Jun 15, 2022	57.77	58.01	56.67	57.23
5511	NASDAQ	ECPG	Tue, Jun 14, 2022	57.19	57.87	56.44	57.38
5510	NASDAQ	ECPG	Mon, Jun 13, 2022	56.91	57.45	56.36	57.19
5509	NASDAQ	ECPG	Fri, Jun 10, 2022	59.93	60.39	57.45	57.60
5508	NASDAQ	ECPG	Thu, Jun 9, 2022	60.50	61.33	60.29	60.41
5507	NASDAQ	ECPG	Wed, Jun 8, 2022	60.84	61.22	60.04	60.48
5506	NASDAQ	ECPG	Tue, Jun 7, 2022	60.26	61.02	59.96	60.84
5505	NASDAQ	ECPG	Mon, Jun 6, 2022	60.36	60.94	60.05	60.56
5504	NASDAQ	ECPG	Fri, Jun 3, 2022	60.82	60.82	59.86	60.36
5503	NASDAQ	ECPG	Thu, Jun 2, 2022	60.88	61.28	60.16	60.72
5502	NASDAQ	ECPG	Wed, Jun 1, 2022	61.04	61.07	59.36	60.76
5501	NASDAQ	ECPG	Tue, May 31, 2022	60.00	61.24	59.19	61.11
5500	NASDAQ	ECPG	Fri, May 27, 2022	59.70	61.08	59.70	60.08
5499	NASDAQ	ECPG	Thu, May 26, 2022	59.35	60.17	59.20	59.72
5498	NASDAQ	ECPG	Wed, May 25, 2022	58.10	58.94	57.72	58.73
5497	NASDAQ	ECPG	Tue, May 24, 2022	57.17	59.11	56.82	57.89
5496	NASDAQ	ECPG	Mon, May 23, 2022	57.71	58.54	57.28	57.52
5495	NASDAQ	ECPG	Fri, May 20, 2022	56.55	57.30	55.88	57.21
5494	NASDAQ	ECPG	Thu, May 19, 2022	56.25	57.21	55.90	56.35
5493	NASDAQ	ECPG	Wed, May 18, 2022	58.17	58.32	56.70	56.89
5492	NASDAQ	ECPG	Tue, May 17, 2022	58.82	59.66	58.45	58.69
5491	NASDAQ	ECPG	Mon, May 16, 2022	58.32	59.08	58.06	58.70
5490	NASDAQ	ECPG	Fri, May 13, 2022	59.16	59.69	58.38	58.66
5489	NASDAQ	ECPG	Thu, May 12, 2022	60.11	60.37	57.90	58.97
5488	NASDAQ	ECPG	Wed, May 11, 2022	60.45	61.79	59.66	60.28
5487	NASDAQ	ECPG	Tue, May 10, 2022	62.08	62.89	59.37	60.63
5486	NASDAQ	ECPG	Mon, May 9, 2022	61.49	62.44	60.83	62.13
5485	NASDAQ	ECPG	Fri, May 6, 2022	61.75	62.91	61.24	61.62
5484	NASDAQ	ECPG	Thu, May 5, 2022	62.22	63.23	61.19	61.97
5483	NASDAQ	ECPG	Wed, May 4, 2022	58.19	59.35	57.79	59.27
5482	NASDAQ	ECPG	Tue, May 3, 2022	58.08	58.84	57.91	58.23
5481	NASDAQ	ECPG	Mon, May 2, 2022	57.70	58.21	57.24	58.09
5480	NASDAQ	ECPG	Fri, Apr 29, 2022	58.47	58.97	57.60	57.81
5479	NASDAQ	ECPG	Thu, Apr 28, 2022	57.51	58.93	57.29	58.54
5478	NASDAQ	ECPG	Wed, Apr 27, 2022	57.91	58.10	56.44	57.05
5477	NASDAQ	ECPG	Tue, Apr 26, 2022	58.44	59.07	57.61	57.76
5476	NASDAQ	ECPG	Mon, Apr 25, 2022	57.81	58.75	57.12	58.50
5475	NASDAQ	ECPG	Fri, Apr 22, 2022	59.15	59.22	57.41	57.98
5474	NASDAQ	ECPG	Thu, Apr 21, 2022	59.94	60.73	58.98	59.37
5473	NASDAQ	ECPG	Wed, Apr 20, 2022	60.24	61.18	59.47	59.78
5472	NASDAQ	ECPG	Tue, Apr 19, 2022	59.42	60.09	59.00	59.69
5471	NASDAQ	ECPG	Mon, Apr 18, 2022	58.98	60.03	58.70	58.99
5470	NASDAQ	ECPG	Thu, Apr 14, 2022	58.85	60.00	58.85	59.40
5469	NASDAQ	ECPG	Wed, Apr 13, 2022	60.45	60.46	57.87	58.27
5468	NASDAQ	ECPG	Tue, Apr 12, 2022	61.69	62.01	60.22	60.42
5467	NASDAQ	ECPG	Mon, Apr 11, 2022	61.63	62.49	61.58	61.70
5466	NASDAQ	ECPG	Fri, Apr 8, 2022	60.97	62.14	60.97	61.55
5465	NASDAQ	ECPG	Thu, Apr 7, 2022	61.20	61.62	59.82	61.04
5464	NASDAQ	ECPG	Wed, Apr 6, 2022	61.25	61.93	61.06	61.13
5463	NASDAQ	ECPG	Tue, Apr 5, 2022	61.69	62.73	61.33	61.39
5462	NASDAQ	ECPG	Mon, Apr 4, 2022	62.90	63.41	61.76	62.01
5461	NASDAQ	ECPG	Fri, Apr 1, 2022	62.86	63.92	62.44	63.14
5460	NASDAQ	ECPG	Thu, Mar 31, 2022	63.00	63.69	62.54	62.73
5459	NASDAQ	ECPG	Wed, Mar 30, 2022	62.67	64.28	62.53	62.86
5458	NASDAQ	ECPG	Tue, Mar 29, 2022	64.09	64.61	63.08	63.30
5457	NASDAQ	ECPG	Mon, Mar 28, 2022	63.92	64.35	62.51	63.90
5456	NASDAQ	ECPG	Fri, Mar 25, 2022	62.84	64.06	62.84	63.79
5455	NASDAQ	ECPG	Thu, Mar 24, 2022	62.73	63.51	62.01	62.57
5454	NASDAQ	ECPG	Wed, Mar 23, 2022	63.68	64.08	62.20	62.86
5453	NASDAQ	ECPG	Tue, Mar 22, 2022	64.48	65.19	63.09	63.53
5452	NASDAQ	ECPG	Mon, Mar 21, 2022	64.96	65.58	63.74	63.89
5451	NASDAQ	ECPG	Fri, Mar 18, 2022	61.95	65.24	61.95	64.56
5450	NASDAQ	ECPG	Thu, Mar 17, 2022	63.03	63.93	61.92	62.72
5449	NASDAQ	ECPG	Wed, Mar 16, 2022	61.40	63.31	61.12	63.24
5448	NASDAQ	ECPG	Tue, Mar 15, 2022	61.35	62.46	60.80	60.97
5447	NASDAQ	ECPG	Mon, Mar 14, 2022	62.04	62.45	60.86	61.50
5446	NASDAQ	ECPG	Fri, Mar 11, 2022	64.96	64.96	61.74	62.04
5445	NASDAQ	ECPG	Thu, Mar 10, 2022	65.71	66.70	64.10	64.77
5444	NASDAQ	ECPG	Wed, Mar 9, 2022	64.97	67.36	64.97	66.29
5443	NASDAQ	ECPG	Tue, Mar 8, 2022	66.39	67.53	63.59	64.25
5442	NASDAQ	ECPG	Mon, Mar 7, 2022	66.34	67.13	65.14	65.74
5441	NASDAQ	ECPG	Fri, Mar 4, 2022	66.07	67.63	64.86	66.46
5440	NASDAQ	ECPG	Thu, Mar 3, 2022	66.61	67.32	65.88	66.90
5439	NASDAQ	ECPG	Wed, Mar 2, 2022	65.54	67.43	65.06	66.18
5438	NASDAQ	ECPG	Tue, Mar 1, 2022	65.64	66.53	64.41	65.12
5437	NASDAQ	ECPG	Mon, Feb 28, 2022	65.25	66.67	65.25	65.99
5436	NASDAQ	ECPG	Fri, Feb 25, 2022	65.99	68.99	65.99	66.84
5435	NASDAQ	ECPG	Thu, Feb 24, 2022	67.05	69.13	64.63	66.18
5434	NASDAQ	ECPG	Wed, Feb 23, 2022	71.64	72.67	69.45	70.52
5433	NASDAQ	ECPG	Tue, Feb 22, 2022	71.77	72.44	70.68	71.17
5432	NASDAQ	ECPG	Fri, Feb 18, 2022	71.26	72.32	70.83	71.65
5431	NASDAQ	ECPG	Thu, Feb 17, 2022	70.65	71.95	70.61	71.51
5430	NASDAQ	ECPG	Wed, Feb 16, 2022	70.34	71.26	69.74	71.25
5429	NASDAQ	ECPG	Tue, Feb 15, 2022	70.59	71.54	69.48	70.06
5428	NASDAQ	ECPG	Mon, Feb 14, 2022	69.19	70.81	69.01	70.49
5427	NASDAQ	ECPG	Fri, Feb 11, 2022	69.38	69.83	68.64	69.22
5426	NASDAQ	ECPG	Thu, Feb 10, 2022	69.00	70.44	69.00	69.37
5425	NASDAQ	ECPG	Wed, Feb 9, 2022	69.29	69.90	69.00	69.69
5424	NASDAQ	ECPG	Tue, Feb 8, 2022	67.24	69.31	67.24	69.12
5423	NASDAQ	ECPG	Mon, Feb 7, 2022	65.52	68.06	65.52	67.13
5422	NASDAQ	ECPG	Fri, Feb 4, 2022	65.95	66.50	65.21	66.15
5421	NASDAQ	ECPG	Thu, Feb 3, 2022	67.22	67.22	65.69	66.06
5420	NASDAQ	ECPG	Wed, Feb 2, 2022	65.07	67.54	65.07	67.00
5419	NASDAQ	ECPG	Tue, Feb 1, 2022	64.40	65.11	63.72	64.83
5418	NASDAQ	ECPG	Mon, Jan 31, 2022	65.30	66.23	64.06	64.50
5417	NASDAQ	ECPG	Fri, Jan 28, 2022	64.60	65.46	63.84	65.39
5416	NASDAQ	ECPG	Thu, Jan 27, 2022	64.29	65.75	63.69	64.52
5415	NASDAQ	ECPG	Wed, Jan 26, 2022	64.96	66.25	63.59	64.16
5414	NASDAQ	ECPG	Tue, Jan 25, 2022	65.08	66.46	64.48	64.71
5413	NASDAQ	ECPG	Mon, Jan 24, 2022	63.77	65.71	63.77	65.31
5412	NASDAQ	ECPG	Fri, Jan 21, 2022	64.04	64.76	63.12	64.26
5411	NASDAQ	ECPG	Thu, Jan 20, 2022	65.73	66.05	63.58	63.81
5410	NASDAQ	ECPG	Wed, Jan 19, 2022	66.56	67.82	65.62	65.73
5409	NASDAQ	ECPG	Tue, Jan 18, 2022	65.26	67.94	65.26	66.71
5408	NASDAQ	ECPG	Fri, Jan 14, 2022	64.20	67.61	62.65	67.42
5407	NASDAQ	ECPG	Thu, Jan 13, 2022	61.73	64.86	61.73	63.97
5406	NASDAQ	ECPG	Wed, Jan 12, 2022	61.25	62.18	61.05	61.88
5405	NASDAQ	ECPG	Tue, Jan 11, 2022	61.03	62.11	59.46	61.24
5404	NASDAQ	ECPG	Mon, Jan 10, 2022	60.30	61.15	60.08	60.83
5403	NASDAQ	ECPG	Fri, Jan 7, 2022	60.74	61.00	59.65	59.93
5402	NASDAQ	ECPG	Thu, Jan 6, 2022	60.69	61.80	59.82	60.77
5401	NASDAQ	ECPG	Wed, Jan 5, 2022	61.32	61.76	60.53	60.69
5400	NASDAQ	ECPG	Tue, Jan 4, 2022	61.73	62.14	60.57	61.01
5399	NASDAQ	ECPG	Mon, Jan 3, 2022	61.39	63.12	61.15	61.41
5398	NASDAQ	ECPG	Fri, Dec 31, 2021	60.29	62.39	60.29	62.11
5397	NASDAQ	ECPG	Thu, Dec 30, 2021	60.09	60.59	59.81	60.07
5396	NASDAQ	ECPG	Wed, Dec 29, 2021	60.54	60.94	60.02	60.26
5395	NASDAQ	ECPG	Tue, Dec 28, 2021	60.89	61.67	60.48	60.54
5394	NASDAQ	ECPG	Mon, Dec 27, 2021	60.42	61.16	60.08	60.74
5393	NASDAQ	ECPG	Thu, Dec 23, 2021	60.20	60.87	59.99	60.23
5392	NASDAQ	ECPG	Wed, Dec 22, 2021	59.62	60.43	59.59	60.33
5391	NASDAQ	ECPG	Tue, Dec 21, 2021	59.18	60.12	59.02	59.62
5390	NASDAQ	ECPG	Mon, Dec 20, 2021	57.88	59.34	57.51	59.07
5389	NASDAQ	ECPG	Fri, Dec 17, 2021	58.59	60.08	58.06	58.42
5388	NASDAQ	ECPG	Thu, Dec 16, 2021	59.15	59.40	57.75	58.83
5387	NASDAQ	ECPG	Wed, Dec 15, 2021	58.88	59.49	57.42	58.72
5386	NASDAQ	ECPG	Tue, Dec 14, 2021	58.41	59.62	58.30	58.39
5385	NASDAQ	ECPG	Mon, Dec 13, 2021	59.19	59.55	58.36	58.60
5384	NASDAQ	ECPG	Fri, Dec 10, 2021	57.59	59.96	56.84	59.58
5383	NASDAQ	ECPG	Thu, Dec 9, 2021	57.44	58.30	57.17	57.49
5382	NASDAQ	ECPG	Wed, Dec 8, 2021	57.28	57.76	56.41	57.56
5381	NASDAQ	ECPG	Tue, Dec 7, 2021	55.67	57.53	55.61	57.08
5380	NASDAQ	ECPG	Mon, Dec 6, 2021	58.90	60.16	55.11	55.24
5379	NASDAQ	ECPG	Fri, Dec 3, 2021	59.61	60.39	57.91	58.74
5378	NASDAQ	ECPG	Thu, Dec 2, 2021	59.18	59.87	58.98	59.10
5377	NASDAQ	ECPG	Wed, Dec 1, 2021	59.07	59.63	58.31	58.85
5376	NASDAQ	ECPG	Tue, Nov 30, 2021	58.94	59.17	57.79	58.34
5375	NASDAQ	ECPG	Mon, Nov 29, 2021	59.11	59.74	58.88	58.97
5374	NASDAQ	ECPG	Fri, Nov 26, 2021	58.00	59.35	58.00	59.11
5373	NASDAQ	ECPG	Wed, Nov 24, 2021	59.09	59.41	58.52	58.88
5372	NASDAQ	ECPG	Tue, Nov 23, 2021	59.19	59.50	59.08	59.19
5371	NASDAQ	ECPG	Mon, Nov 22, 2021	59.28	59.61	58.89	59.12
5370	NASDAQ	ECPG	Fri, Nov 19, 2021	59.24	59.52	58.92	58.92
5369	NASDAQ	ECPG	Thu, Nov 18, 2021	59.10	59.50	58.92	59.38
5368	NASDAQ	ECPG	Wed, Nov 17, 2021	59.00	59.35	58.80	59.05
5367	NASDAQ	ECPG	Tue, Nov 16, 2021	59.00	59.44	58.63	59.15
5366	NASDAQ	ECPG	Mon, Nov 15, 2021	59.31	59.72	58.71	59.08
5365	NASDAQ	ECPG	Fri, Nov 12, 2021	59.24	59.39	58.60	58.95
5364	NASDAQ	ECPG	Thu, Nov 11, 2021	58.60	59.90	58.60	59.38
5363	NASDAQ	ECPG	Wed, Nov 10, 2021	58.94	59.21	58.44	58.50
5362	NASDAQ	ECPG	Tue, Nov 9, 2021	60.12	60.75	59.00	59.08
5361	NASDAQ	ECPG	Mon, Nov 8, 2021	59.77	60.23	58.90	60.00
5360	NASDAQ	ECPG	Fri, Nov 5, 2021	59.07	59.86	58.75	59.70
5359	NASDAQ	ECPG	Thu, Nov 4, 2021	59.00	60.29	58.11	58.91
5358	NASDAQ	ECPG	Wed, Nov 3, 2021	53.17	54.62	52.00	54.02
5357	NASDAQ	ECPG	Tue, Nov 2, 2021	53.69	53.69	52.17	53.37
5356	NASDAQ	ECPG	Mon, Nov 1, 2021	54.45	54.95	53.31	53.50
5355	NASDAQ	ECPG	Fri, Oct 29, 2021	53.68	54.81	53.68	54.02
5354	NASDAQ	ECPG	Thu, Oct 28, 2021	53.46	54.09	53.05	53.71
5353	NASDAQ	ECPG	Wed, Oct 27, 2021	52.51	53.38	52.13	53.14
5352	NASDAQ	ECPG	Tue, Oct 26, 2021	52.91	53.42	52.09	52.35
5351	NASDAQ	ECPG	Mon, Oct 25, 2021	51.54	52.92	51.48	52.75
5350	NASDAQ	ECPG	Fri, Oct 22, 2021	52.68	53.29	51.01	51.47
5349	NASDAQ	ECPG	Thu, Oct 21, 2021	51.58	52.54	50.92	52.42
5348	NASDAQ	ECPG	Wed, Oct 20, 2021	50.66	51.91	50.49	51.45
5347	NASDAQ	ECPG	Tue, Oct 19, 2021	51.94	52.27	50.65	50.78
5346	NASDAQ	ECPG	Mon, Oct 18, 2021	51.11	51.82	50.95	51.72
5345	NASDAQ	ECPG	Fri, Oct 15, 2021	51.93	52.43	51.07	51.15
5344	NASDAQ	ECPG	Thu, Oct 14, 2021	51.34	51.85	50.84	51.29
5343	NASDAQ	ECPG	Wed, Oct 13, 2021	50.98	51.24	50.20	51.14
5342	NASDAQ	ECPG	Tue, Oct 12, 2021	50.83	51.85	50.62	50.83
5341	NASDAQ	ECPG	Mon, Oct 11, 2021	50.71	51.30	50.44	50.79
5340	NASDAQ	ECPG	Fri, Oct 8, 2021	50.24	50.93	50.22	50.41
5339	NASDAQ	ECPG	Thu, Oct 7, 2021	50.33	50.94	50.11	50.31
5338	NASDAQ	ECPG	Wed, Oct 6, 2021	49.54	50.56	49.54	50.10
5337	NASDAQ	ECPG	Tue, Oct 5, 2021	50.06	50.62	49.51	49.89
5336	NASDAQ	ECPG	Mon, Oct 4, 2021	49.89	50.61	49.64	49.91
5335	NASDAQ	ECPG	Fri, Oct 1, 2021	49.32	50.81	49.32	50.12
5334	NASDAQ	ECPG	Thu, Sep 30, 2021	49.86	50.07	49.25	49.27
5333	NASDAQ	ECPG	Wed, Sep 29, 2021	49.31	49.72	48.73	49.57
5332	NASDAQ	ECPG	Tue, Sep 28, 2021	49.54	50.33	48.82	49.06
5331	NASDAQ	ECPG	Mon, Sep 27, 2021	47.86	50.01	47.86	49.49
5330	NASDAQ	ECPG	Fri, Sep 24, 2021	48.21	48.74	47.57	47.63
5329	NASDAQ	ECPG	Thu, Sep 23, 2021	48.55	48.71	48.08	48.17
5328	NASDAQ	ECPG	Wed, Sep 22, 2021	48.43	49.34	48.18	48.19
5327	NASDAQ	ECPG	Tue, Sep 21, 2021	48.65	48.81	47.82	48.24
5326	NASDAQ	ECPG	Mon, Sep 20, 2021	47.13	48.42	47.07	48.31
5325	NASDAQ	ECPG	Fri, Sep 17, 2021	47.43	47.94	46.89	47.83
5324	NASDAQ	ECPG	Thu, Sep 16, 2021	48.19	48.41	47.03	47.21
5323	NASDAQ	ECPG	Wed, Sep 15, 2021	47.82	48.50	47.41	48.02
5322	NASDAQ	ECPG	Tue, Sep 14, 2021	49.11	49.11	47.56	47.88
5321	NASDAQ	ECPG	Mon, Sep 13, 2021	47.91	48.88	47.59	48.80
5320	NASDAQ	ECPG	Fri, Sep 10, 2021	47.45	48.22	47.03	47.44
5319	NASDAQ	ECPG	Thu, Sep 9, 2021	48.36	48.36	47.40	47.40
5318	NASDAQ	ECPG	Wed, Sep 8, 2021	47.57	47.97	47.17	47.84
5317	NASDAQ	ECPG	Tue, Sep 7, 2021	48.43	48.48	47.68	47.80
5316	NASDAQ	ECPG	Fri, Sep 3, 2021	48.40	48.41	47.67	48.28
5315	NASDAQ	ECPG	Thu, Sep 2, 2021	48.00	48.79	47.92	48.50
5314	NASDAQ	ECPG	Wed, Sep 1, 2021	49.21	49.23	47.77	48.09
5313	NASDAQ	ECPG	Tue, Aug 31, 2021	47.76	50.05	47.76	49.21
5312	NASDAQ	ECPG	Mon, Aug 30, 2021	47.98	48.59	47.48	47.63
5311	NASDAQ	ECPG	Fri, Aug 27, 2021	46.70	48.25	46.70	48.01
5310	NASDAQ	ECPG	Thu, Aug 26, 2021	46.52	46.80	46.33	46.68
5309	NASDAQ	ECPG	Wed, Aug 25, 2021	46.84	47.48	46.31	46.72
5308	NASDAQ	ECPG	Tue, Aug 24, 2021	46.69	46.84	46.12	46.66
5307	NASDAQ	ECPG	Mon, Aug 23, 2021	47.61	47.93	46.29	46.60
5306	NASDAQ	ECPG	Fri, Aug 20, 2021	46.52	47.89	46.17	47.35
5305	NASDAQ	ECPG	Thu, Aug 19, 2021	46.84	47.28	46.37	46.68
5304	NASDAQ	ECPG	Wed, Aug 18, 2021	47.64	48.13	46.90	47.34
5303	NASDAQ	ECPG	Tue, Aug 17, 2021	46.64	48.03	46.61	47.70
5302	NASDAQ	ECPG	Mon, Aug 16, 2021	46.38	47.07	46.10	46.99
5301	NASDAQ	ECPG	Fri, Aug 13, 2021	46.89	47.01	46.24	46.66
5300	NASDAQ	ECPG	Thu, Aug 12, 2021	47.98	48.06	47.00	47.03
5299	NASDAQ	ECPG	Wed, Aug 11, 2021	48.50	48.74	47.82	48.08
5298	NASDAQ	ECPG	Tue, Aug 10, 2021	47.48	48.75	46.96	48.41
5297	NASDAQ	ECPG	Mon, Aug 9, 2021	48.29	48.52	47.48	47.62
5296	NASDAQ	ECPG	Fri, Aug 6, 2021	47.11	48.39	46.50	48.24
5295	NASDAQ	ECPG	Thu, Aug 5, 2021	48.99	48.99	46.34	46.89
5294	NASDAQ	ECPG	Wed, Aug 4, 2021	47.57	48.06	46.65	46.82
5293	NASDAQ	ECPG	Tue, Aug 3, 2021	46.96	47.91	46.18	47.85
5292	NASDAQ	ECPG	Mon, Aug 2, 2021	47.52	48.22	46.95	47.02
5291	NASDAQ	ECPG	Fri, Jul 30, 2021	47.16	48.45	47.10	47.34
5290	NASDAQ	ECPG	Thu, Jul 29, 2021	47.47	48.15	47.33	47.33
5289	NASDAQ	ECPG	Wed, Jul 28, 2021	47.36	47.65	46.71	47.25
5288	NASDAQ	ECPG	Tue, Jul 27, 2021	46.14	47.29	45.87	47.29
5287	NASDAQ	ECPG	Mon, Jul 26, 2021	45.90	46.57	45.86	46.41
5286	NASDAQ	ECPG	Fri, Jul 23, 2021	46.48	46.48	45.53	45.86
5285	NASDAQ	ECPG	Thu, Jul 22, 2021	46.90	47.49	45.81	46.15
5284	NASDAQ	ECPG	Wed, Jul 21, 2021	46.75	47.85	46.44	47.02
5283	NASDAQ	ECPG	Tue, Jul 20, 2021	45.90	47.24	45.90	46.71
5282	NASDAQ	ECPG	Mon, Jul 19, 2021	45.57	46.48	45.30	45.77
5281	NASDAQ	ECPG	Fri, Jul 16, 2021	47.32	47.44	46.11	46.50
5280	NASDAQ	ECPG	Thu, Jul 15, 2021	46.46	47.38	46.42	47.08
5279	NASDAQ	ECPG	Wed, Jul 14, 2021	47.46	47.53	46.49	46.83
5278	NASDAQ	ECPG	Tue, Jul 13, 2021	47.65	47.71	47.00	47.31
5277	NASDAQ	ECPG	Mon, Jul 12, 2021	46.83	47.74	46.43	47.68
5276	NASDAQ	ECPG	Fri, Jul 9, 2021	47.16	47.89	46.56	47.06
5275	NASDAQ	ECPG	Thu, Jul 8, 2021	46.40	47.06	43.24	46.48
5274	NASDAQ	ECPG	Wed, Jul 7, 2021	46.83	47.63	46.63	47.26
5273	NASDAQ	ECPG	Tue, Jul 6, 2021	47.67	47.74	46.46	46.95
5272	NASDAQ	ECPG	Fri, Jul 2, 2021	48.20	48.20	47.40	47.44
5271	NASDAQ	ECPG	Thu, Jul 1, 2021	47.84	48.32	47.41	47.93
5270	NASDAQ	ECPG	Wed, Jun 30, 2021	47.45	47.93	47.18	47.39
5269	NASDAQ	ECPG	Tue, Jun 29, 2021	48.07	48.18	47.21	47.54
5268	NASDAQ	ECPG	Mon, Jun 28, 2021	48.32	48.44	47.50	47.94
5267	NASDAQ	ECPG	Fri, Jun 25, 2021	48.63	49.07	48.20	48.27
5266	NASDAQ	ECPG	Thu, Jun 24, 2021	47.77	48.55	47.59	48.50
5265	NASDAQ	ECPG	Wed, Jun 23, 2021	48.08	48.30	47.72	47.80
5264	NASDAQ	ECPG	Tue, Jun 22, 2021	47.96	48.18	47.29	47.89
5263	NASDAQ	ECPG	Mon, Jun 21, 2021	47.64	48.39	47.43	48.16
5262	NASDAQ	ECPG	Fri, Jun 18, 2021	48.30	48.80	47.01	47.49
5261	NASDAQ	ECPG	Thu, Jun 17, 2021	49.07	49.33	47.90	48.97
5260	NASDAQ	ECPG	Wed, Jun 16, 2021	48.66	49.45	48.36	49.14
5259	NASDAQ	ECPG	Tue, Jun 15, 2021	49.08	49.34	48.48	48.88
5258	NASDAQ	ECPG	Mon, Jun 14, 2021	49.56	49.74	48.56	48.78
5257	NASDAQ	ECPG	Fri, Jun 11, 2021	48.88	49.29	48.64	49.29
5256	NASDAQ	ECPG	Thu, Jun 10, 2021	48.93	48.94	48.08	48.73
5255	NASDAQ	ECPG	Wed, Jun 9, 2021	48.45	48.92	48.19	48.80
5254	NASDAQ	ECPG	Tue, Jun 8, 2021	48.03	48.99	47.80	48.48
5253	NASDAQ	ECPG	Mon, Jun 7, 2021	47.09	48.24	46.87	48.23
5252	NASDAQ	ECPG	Fri, Jun 4, 2021	47.83	47.98	47.07	47.37
5251	NASDAQ	ECPG	Thu, Jun 3, 2021	47.10	47.66	46.47	47.48
5250	NASDAQ	ECPG	Wed, Jun 2, 2021	47.90	49.02	47.15	47.31
5249	NASDAQ	ECPG	Tue, Jun 1, 2021	46.69	47.75	46.29	47.69
5248	NASDAQ	ECPG	Fri, May 28, 2021	46.18	46.76	45.71	46.29
5247	NASDAQ	ECPG	Thu, May 27, 2021	46.11	46.95	46.11	46.44
5246	NASDAQ	ECPG	Wed, May 26, 2021	44.00	45.91	44.00	45.78
5245	NASDAQ	ECPG	Tue, May 25, 2021	44.03	44.94	43.84	44.23
5244	NASDAQ	ECPG	Mon, May 24, 2021	44.17	44.29	43.22	44.01
5243	NASDAQ	ECPG	Fri, May 21, 2021	43.65	44.18	43.65	43.96
5242	NASDAQ	ECPG	Thu, May 20, 2021	43.80	44.10	43.29	43.50
5241	NASDAQ	ECPG	Wed, May 19, 2021	42.74	43.94	42.53	43.87
5240	NASDAQ	ECPG	Tue, May 18, 2021	43.03	43.87	43.03	43.26
5239	NASDAQ	ECPG	Mon, May 17, 2021	42.81	43.25	42.17	42.83
5238	NASDAQ	ECPG	Fri, May 14, 2021	42.82	44.09	42.82	43.23
5237	NASDAQ	ECPG	Thu, May 13, 2021	40.38	42.70	40.38	42.48
5236	NASDAQ	ECPG	Wed, May 12, 2021	41.46	41.99	40.52	40.88
5235	NASDAQ	ECPG	Tue, May 11, 2021	41.20	41.93	40.62	41.29
5234	NASDAQ	ECPG	Mon, May 10, 2021	42.66	43.90	41.88	41.94
5233	NASDAQ	ECPG	Fri, May 7, 2021	42.74	43.40	41.78	43.10
5232	NASDAQ	ECPG	Thu, May 6, 2021	43.55	45.25	41.62	43.07
5231	NASDAQ	ECPG	Wed, May 5, 2021	40.82	41.53	39.94	41.14
5230	NASDAQ	ECPG	Tue, May 4, 2021	40.46	40.91	40.14	40.62
5229	NASDAQ	ECPG	Mon, May 3, 2021	39.69	41.17	39.69	40.46
5228	NASDAQ	ECPG	Fri, Apr 30, 2021	38.78	39.38	38.33	39.34
5227	NASDAQ	ECPG	Thu, Apr 29, 2021	39.28	39.63	38.71	38.95
5226	NASDAQ	ECPG	Wed, Apr 28, 2021	38.71	39.57	38.70	38.97
5225	NASDAQ	ECPG	Tue, Apr 27, 2021	38.99	39.14	38.23	38.58
5224	NASDAQ	ECPG	Mon, Apr 26, 2021	38.91	39.59	38.75	38.98
5223	NASDAQ	ECPG	Fri, Apr 23, 2021	38.29	39.02	37.77	38.72
5222	NASDAQ	ECPG	Thu, Apr 22, 2021	39.03	39.03	38.25	38.27
5221	NASDAQ	ECPG	Wed, Apr 21, 2021	38.32	39.30	38.13	39.17
5220	NASDAQ	ECPG	Tue, Apr 20, 2021	38.18	39.17	38.11	38.44
5219	NASDAQ	ECPG	Mon, Apr 19, 2021	38.72	38.81	38.18	38.51
5218	NASDAQ	ECPG	Fri, Apr 16, 2021	38.27	39.05	37.90	38.75
5217	NASDAQ	ECPG	Thu, Apr 15, 2021	38.24	38.47	37.60	37.94
5216	NASDAQ	ECPG	Wed, Apr 14, 2021	38.65	39.30	37.93	38.10
5215	NASDAQ	ECPG	Tue, Apr 13, 2021	38.79	38.92	38.18	38.54
5214	NASDAQ	ECPG	Mon, Apr 12, 2021	39.09	39.68	38.87	39.00
5213	NASDAQ	ECPG	Fri, Apr 9, 2021	38.74	38.86	38.24	38.85
5212	NASDAQ	ECPG	Thu, Apr 8, 2021	38.65	38.86	38.17	38.65
5211	NASDAQ	ECPG	Wed, Apr 7, 2021	38.78	39.35	38.14	38.90
5210	NASDAQ	ECPG	Tue, Apr 6, 2021	40.01	40.54	38.06	38.70
5209	NASDAQ	ECPG	Mon, Apr 5, 2021	40.71	40.84	39.83	39.91
5208	NASDAQ	ECPG	Thu, Apr 1, 2021	40.26	40.52	39.53	40.36
5207	NASDAQ	ECPG	Wed, Mar 31, 2021	40.76	41.16	40.13	40.23
5206	NASDAQ	ECPG	Tue, Mar 30, 2021	41.16	41.60	40.21	40.75
5205	NASDAQ	ECPG	Mon, Mar 29, 2021	41.53	41.99	40.68	41.20
5204	NASDAQ	ECPG	Fri, Mar 26, 2021	40.50	41.77	39.66	41.65
5203	NASDAQ	ECPG	Thu, Mar 25, 2021	39.85	40.43	39.10	40.25
5202	NASDAQ	ECPG	Wed, Mar 24, 2021	41.21	41.26	39.75	39.94
5201	NASDAQ	ECPG	Tue, Mar 23, 2021	40.27	41.28	40.27	40.70
5200	NASDAQ	ECPG	Mon, Mar 22, 2021	39.75	40.83	39.75	40.68
5199	NASDAQ	ECPG	Fri, Mar 19, 2021	39.50	40.76	39.37	39.97
5198	NASDAQ	ECPG	Thu, Mar 18, 2021	41.41	41.82	39.92	40.09
5197	NASDAQ	ECPG	Wed, Mar 17, 2021	40.87	41.55	40.45	41.25
5196	NASDAQ	ECPG	Tue, Mar 16, 2021	41.90	41.98	40.53	40.76
5195	NASDAQ	ECPG	Mon, Mar 15, 2021	41.18	42.89	41.18	42.30
5194	NASDAQ	ECPG	Fri, Mar 12, 2021	41.21	41.77	39.52	41.62
5193	NASDAQ	ECPG	Thu, Mar 11, 2021	41.04	41.48	40.19	41.38
5192	NASDAQ	ECPG	Wed, Mar 10, 2021	40.64	41.22	39.90	41.06
5191	NASDAQ	ECPG	Tue, Mar 9, 2021	39.81	40.92	39.75	40.12
5190	NASDAQ	ECPG	Mon, Mar 8, 2021	38.25	40.51	38.17	40.38
5189	NASDAQ	ECPG	Fri, Mar 5, 2021	37.14	38.31	36.54	38.06
5188	NASDAQ	ECPG	Thu, Mar 4, 2021	35.37	36.77	35.24	36.72
5187	NASDAQ	ECPG	Wed, Mar 3, 2021	34.26	35.76	33.62	35.21
5186	NASDAQ	ECPG	Tue, Mar 2, 2021	33.82	34.68	33.76	34.00
5185	NASDAQ	ECPG	Mon, Mar 1, 2021	34.33	34.36	33.50	33.93
5184	NASDAQ	ECPG	Fri, Feb 26, 2021	32.72	33.71	31.82	33.42
5183	NASDAQ	ECPG	Thu, Feb 25, 2021	32.50	34.98	32.00	33.17
5182	NASDAQ	ECPG	Wed, Feb 24, 2021	33.36	34.71	33.02	34.35
5181	NASDAQ	ECPG	Tue, Feb 23, 2021	33.53	33.66	32.77	33.30
5180	NASDAQ	ECPG	Mon, Feb 22, 2021	32.66	33.70	32.59	33.63
5179	NASDAQ	ECPG	Fri, Feb 19, 2021	32.48	33.08	32.32	32.73
5178	NASDAQ	ECPG	Thu, Feb 18, 2021	32.51	32.91	32.02	32.33
5177	NASDAQ	ECPG	Wed, Feb 17, 2021	33.33	33.39	32.64	32.85
5176	NASDAQ	ECPG	Tue, Feb 16, 2021	33.43	33.98	33.05	33.41
5175	NASDAQ	ECPG	Fri, Feb 12, 2021	33.19	33.96	33.19	33.39
5174	NASDAQ	ECPG	Thu, Feb 11, 2021	33.06	33.61	32.61	33.35
5173	NASDAQ	ECPG	Wed, Feb 10, 2021	33.40	33.66	32.97	33.09
5172	NASDAQ	ECPG	Tue, Feb 9, 2021	33.78	33.78	32.39	33.25
5171	NASDAQ	ECPG	Mon, Feb 8, 2021	33.11	33.92	32.98	33.78
5170	NASDAQ	ECPG	Fri, Feb 5, 2021	32.75	33.39	32.34	32.96
5169	NASDAQ	ECPG	Thu, Feb 4, 2021	32.09	32.76	31.87	32.42
5168	NASDAQ	ECPG	Wed, Feb 3, 2021	31.31	31.95	31.14	31.95
5167	NASDAQ	ECPG	Tue, Feb 2, 2021	31.02	31.67	30.63	31.41
5166	NASDAQ	ECPG	Mon, Feb 1, 2021	30.16	30.94	29.65	30.63
5165	NASDAQ	ECPG	Fri, Jan 29, 2021	30.98	31.21	29.65	29.70
5164	NASDAQ	ECPG	Thu, Jan 28, 2021	31.38	31.38	30.05	30.79
5163	NASDAQ	ECPG	Wed, Jan 27, 2021	30.50	31.87	29.76	30.97
5162	NASDAQ	ECPG	Tue, Jan 26, 2021	30.30	31.43	30.15	30.88
5161	NASDAQ	ECPG	Mon, Jan 25, 2021	30.42	30.77	29.21	30.17
5160	NASDAQ	ECPG	Fri, Jan 22, 2021	32.49	32.92	29.80	30.24
5159	NASDAQ	ECPG	Thu, Jan 21, 2021	32.97	33.57	32.50	32.97
5158	NASDAQ	ECPG	Wed, Jan 20, 2021	32.43	33.47	31.94	32.80
5157	NASDAQ	ECPG	Tue, Jan 19, 2021	32.14	32.63	31.24	32.58
5156	NASDAQ	ECPG	Fri, Jan 15, 2021	32.91	32.98	31.71	31.81
5155	NASDAQ	ECPG	Thu, Jan 14, 2021	33.01	33.61	32.64	33.25
5154	NASDAQ	ECPG	Wed, Jan 13, 2021	32.03	33.19	32.03	33.01
5153	NASDAQ	ECPG	Tue, Jan 12, 2021	32.92	32.92	31.50	32.19
5152	NASDAQ	ECPG	Mon, Jan 11, 2021	33.17	34.48	32.52	32.60
5151	NASDAQ	ECPG	Fri, Jan 8, 2021	36.01	36.17	32.60	33.64
5150	NASDAQ	ECPG	Thu, Jan 7, 2021	37.82	38.00	34.41	36.32
5149	NASDAQ	ECPG	Wed, Jan 6, 2021	38.40	39.27	37.40	37.79
5148	NASDAQ	ECPG	Tue, Jan 5, 2021	37.09	38.13	36.99	37.84
5147	NASDAQ	ECPG	Mon, Jan 4, 2021	39.10	39.14	36.79	37.23
5146	NASDAQ	ECPG	Thu, Dec 31, 2020	38.97	39.31	38.35	38.95
5145	NASDAQ	ECPG	Wed, Dec 30, 2020	36.79	38.97	36.79	38.78
5144	NASDAQ	ECPG	Tue, Dec 29, 2020	37.48	37.50	36.88	37.00
5143	NASDAQ	ECPG	Mon, Dec 28, 2020	38.25	38.25	37.18	37.29
5142	NASDAQ	ECPG	Thu, Dec 24, 2020	37.90	37.90	37.36	37.78
5141	NASDAQ	ECPG	Wed, Dec 23, 2020	37.09	38.49	37.09	37.55
5140	NASDAQ	ECPG	Tue, Dec 22, 2020	36.91	38.00	36.58	36.84
5139	NASDAQ	ECPG	Mon, Dec 21, 2020	37.13	38.19	36.60	36.87
5138	NASDAQ	ECPG	Fri, Dec 18, 2020	38.03	38.50	36.81	38.00
5137	NASDAQ	ECPG	Thu, Dec 17, 2020	37.51	38.32	37.29	37.77
5136	NASDAQ	ECPG	Wed, Dec 16, 2020	40.08	40.39	37.28	37.48
5135	NASDAQ	ECPG	Tue, Dec 15, 2020	37.95	39.88	37.05	39.74
5134	NASDAQ	ECPG	Mon, Dec 14, 2020	39.30	39.96	37.99	38.00
5133	NASDAQ	ECPG	Fri, Dec 11, 2020	40.40	41.00	38.54	38.98
5132	NASDAQ	ECPG	Thu, Dec 10, 2020	39.19	40.63	38.31	40.52
5131	NASDAQ	ECPG	Wed, Dec 9, 2020	38.84	39.91	38.30	39.58
5130	NASDAQ	ECPG	Tue, Dec 8, 2020	37.80	38.61	37.80	38.56
5129	NASDAQ	ECPG	Mon, Dec 7, 2020	37.58	38.20	37.05	37.88
5128	NASDAQ	ECPG	Fri, Dec 4, 2020	36.80	38.21	36.76	37.75
5127	NASDAQ	ECPG	Thu, Dec 3, 2020	36.38	37.26	36.03	36.68
5126	NASDAQ	ECPG	Wed, Dec 2, 2020	36.39	36.82	35.19	36.29
5125	NASDAQ	ECPG	Tue, Dec 1, 2020	35.00	36.14	34.62	36.03
5124	NASDAQ	ECPG	Mon, Nov 30, 2020	33.61	34.65	32.94	34.14
5123	NASDAQ	ECPG	Fri, Nov 27, 2020	34.53	34.84	33.57	33.74
5122	NASDAQ	ECPG	Wed, Nov 25, 2020	35.96	35.96	34.48	34.66
5121	NASDAQ	ECPG	Tue, Nov 24, 2020	35.71	36.65	35.49	35.81
5120	NASDAQ	ECPG	Mon, Nov 23, 2020	32.87	35.27	32.19	35.15
5119	NASDAQ	ECPG	Fri, Nov 20, 2020	32.20	32.85	32.13	32.47
5118	NASDAQ	ECPG	Thu, Nov 19, 2020	33.38	33.38	32.20	32.68
5117	NASDAQ	ECPG	Wed, Nov 18, 2020	32.40	34.70	31.60	33.77
5116	NASDAQ	ECPG	Tue, Nov 17, 2020	30.85	31.80	30.41	31.53
5115	NASDAQ	ECPG	Mon, Nov 16, 2020	31.21	31.91	30.50	31.32
5114	NASDAQ	ECPG	Fri, Nov 13, 2020	30.42	30.72	29.73	30.50
5113	NASDAQ	ECPG	Thu, Nov 12, 2020	31.40	31.71	29.79	30.00
5112	NASDAQ	ECPG	Wed, Nov 11, 2020	32.66	33.20	31.20	31.74
5111	NASDAQ	ECPG	Tue, Nov 10, 2020	31.57	32.73	30.39	32.46
5110	NASDAQ	ECPG	Mon, Nov 9, 2020	33.49	34.30	31.37	31.45
5109	NASDAQ	ECPG	Fri, Nov 6, 2020	32.12	32.84	31.07	31.34
5108	NASDAQ	ECPG	Thu, Nov 5, 2020	32.46	33.20	32.14	32.72
5107	NASDAQ	ECPG	Wed, Nov 4, 2020	31.54	33.49	30.91	32.54
5106	NASDAQ	ECPG	Tue, Nov 3, 2020	32.76	34.13	30.43	31.30
5105	NASDAQ	ECPG	Mon, Nov 2, 2020	32.87	34.50	32.29	33.74
5104	NASDAQ	ECPG	Fri, Oct 30, 2020	32.79	33.30	31.23	31.93
5103	NASDAQ	ECPG	Thu, Oct 29, 2020	34.47	34.88	32.63	32.85
5102	NASDAQ	ECPG	Wed, Oct 28, 2020	35.98	36.23	34.69	34.75
5101	NASDAQ	ECPG	Tue, Oct 27, 2020	37.55	38.44	36.65	36.84
5100	NASDAQ	ECPG	Mon, Oct 26, 2020	38.93	39.18	37.36	37.77
5099	NASDAQ	ECPG	Fri, Oct 23, 2020	39.87	40.22	38.92	39.33
5098	NASDAQ	ECPG	Thu, Oct 22, 2020	39.20	40.11	39.20	39.62
5097	NASDAQ	ECPG	Wed, Oct 21, 2020	40.43	40.68	39.17	39.33
5096	NASDAQ	ECPG	Tue, Oct 20, 2020	40.69	41.70	40.42	40.64
5095	NASDAQ	ECPG	Mon, Oct 19, 2020	41.36	41.42	39.92	40.07
5094	NASDAQ	ECPG	Fri, Oct 16, 2020	40.00	41.52	39.40	40.70
5093	NASDAQ	ECPG	Thu, Oct 15, 2020	37.83	42.27	37.75	40.25
5092	NASDAQ	ECPG	Wed, Oct 14, 2020	38.66	39.55	38.14	38.46
5091	NASDAQ	ECPG	Tue, Oct 13, 2020	37.86	38.70	37.79	38.59
5090	NASDAQ	ECPG	Mon, Oct 12, 2020	38.33	38.34	37.32	37.96
5089	NASDAQ	ECPG	Fri, Oct 9, 2020	38.81	39.70	38.12	38.45
5088	NASDAQ	ECPG	Thu, Oct 8, 2020	38.19	38.58	37.35	38.43
5087	NASDAQ	ECPG	Wed, Oct 7, 2020	38.61	39.21	37.30	37.54
5086	NASDAQ	ECPG	Tue, Oct 6, 2020	40.24	40.33	38.25	38.27
5085	NASDAQ	ECPG	Mon, Oct 5, 2020	39.46	40.08	39.05	39.75
5084	NASDAQ	ECPG	Fri, Oct 2, 2020	38.41	39.68	38.39	39.04
5083	NASDAQ	ECPG	Thu, Oct 1, 2020	38.51	39.30	37.56	39.26
5082	NASDAQ	ECPG	Wed, Sep 30, 2020	39.07	39.98	38.19	38.59
5081	NASDAQ	ECPG	Tue, Sep 29, 2020	39.14	39.15	37.39	38.66
5080	NASDAQ	ECPG	Mon, Sep 28, 2020	37.90	40.76	37.70	39.44
5079	NASDAQ	ECPG	Fri, Sep 25, 2020	38.45	38.67	36.75	37.02
5078	NASDAQ	ECPG	Thu, Sep 24, 2020	38.90	39.92	37.20	38.09
5077	NASDAQ	ECPG	Wed, Sep 23, 2020	40.63	41.00	39.17	39.23
5076	NASDAQ	ECPG	Tue, Sep 22, 2020	39.47	40.73	38.91	40.54
5075	NASDAQ	ECPG	Mon, Sep 21, 2020	38.22	39.38	36.91	39.21
5074	NASDAQ	ECPG	Fri, Sep 18, 2020	40.09	40.70	39.16	39.43
5073	NASDAQ	ECPG	Thu, Sep 17, 2020	39.87	40.64	39.61	39.82
5072	NASDAQ	ECPG	Wed, Sep 16, 2020	40.40	40.75	39.64	40.34
5071	NASDAQ	ECPG	Tue, Sep 15, 2020	42.01	42.30	40.05	40.16
5070	NASDAQ	ECPG	Mon, Sep 14, 2020	41.18	42.31	39.80	41.83
5069	NASDAQ	ECPG	Fri, Sep 11, 2020	41.38	41.79	40.89	41.06
5068	NASDAQ	ECPG	Thu, Sep 10, 2020	42.43	43.35	40.49	41.13
5067	NASDAQ	ECPG	Wed, Sep 9, 2020	45.23	45.24	42.09	42.29
5066	NASDAQ	ECPG	Tue, Sep 8, 2020	46.23	47.03	45.34	45.88
5065	NASDAQ	ECPG	Fri, Sep 4, 2020	47.34	47.89	45.48	46.71
5064	NASDAQ	ECPG	Thu, Sep 3, 2020	48.46	48.46	45.92	46.68
5063	NASDAQ	ECPG	Wed, Sep 2, 2020	48.12	49.01	47.84	48.22
5062	NASDAQ	ECPG	Tue, Sep 1, 2020	45.95	48.52	45.76	48.43
5061	NASDAQ	ECPG	Mon, Aug 31, 2020	46.39	47.03	45.90	45.94
5060	NASDAQ	ECPG	Fri, Aug 28, 2020	47.25	47.25	46.09	46.76
5059	NASDAQ	ECPG	Thu, Aug 27, 2020	45.47	46.72	45.07	46.19
5058	NASDAQ	ECPG	Wed, Aug 26, 2020	45.86	45.92	45.14	45.39
5057	NASDAQ	ECPG	Tue, Aug 25, 2020	46.95	46.98	45.77	46.13
5056	NASDAQ	ECPG	Mon, Aug 24, 2020	45.79	46.96	45.74	46.50
5055	NASDAQ	ECPG	Fri, Aug 21, 2020	44.88	47.00	44.88	45.98
5054	NASDAQ	ECPG	Thu, Aug 20, 2020	45.58	45.60	44.39	45.01
5053	NASDAQ	ECPG	Wed, Aug 19, 2020	43.60	46.34	43.41	46.14
5052	NASDAQ	ECPG	Tue, Aug 18, 2020	44.40	45.59	42.97	43.61
5051	NASDAQ	ECPG	Mon, Aug 17, 2020	44.22	44.40	43.16	44.13
5050	NASDAQ	ECPG	Fri, Aug 14, 2020	43.81	44.72	43.51	44.28
5049	NASDAQ	ECPG	Thu, Aug 13, 2020	43.91	45.02	42.90	44.33
5048	NASDAQ	ECPG	Wed, Aug 12, 2020	44.71	45.54	43.80	44.23
5047	NASDAQ	ECPG	Tue, Aug 11, 2020	44.79	45.74	43.36	43.63
5046	NASDAQ	ECPG	Mon, Aug 10, 2020	43.37	44.59	43.18	44.21
5045	NASDAQ	ECPG	Fri, Aug 7, 2020	46.02	46.18	42.52	42.98
5044	NASDAQ	ECPG	Thu, Aug 6, 2020	42.54	47.55	42.11	46.25
5043	NASDAQ	ECPG	Wed, Aug 5, 2020	36.47	40.03	36.44	39.38
5042	NASDAQ	ECPG	Tue, Aug 4, 2020	36.11	36.42	35.33	36.20
5041	NASDAQ	ECPG	Mon, Aug 3, 2020	36.48	36.56	35.73	36.17
5040	NASDAQ	ECPG	Fri, Jul 31, 2020	35.52	36.70	34.60	36.53
5039	NASDAQ	ECPG	Thu, Jul 30, 2020	35.76	35.94	35.37	35.70
5038	NASDAQ	ECPG	Wed, Jul 29, 2020	35.79	36.61	35.67	36.57
5037	NASDAQ	ECPG	Tue, Jul 28, 2020	35.17	35.89	35.02	35.51
5036	NASDAQ	ECPG	Mon, Jul 27, 2020	34.60	35.20	34.36	35.14
5035	NASDAQ	ECPG	Fri, Jul 24, 2020	35.17	35.40	34.68	34.82
5034	NASDAQ	ECPG	Thu, Jul 23, 2020	34.95	35.80	34.81	35.33
5033	NASDAQ	ECPG	Wed, Jul 22, 2020	34.45	35.05	34.38	34.92
5032	NASDAQ	ECPG	Tue, Jul 21, 2020	35.68	35.97	34.26	34.85
5031	NASDAQ	ECPG	Mon, Jul 20, 2020	34.35	35.33	34.35	35.17
5030	NASDAQ	ECPG	Fri, Jul 17, 2020	35.97	36.32	34.66	34.67
5029	NASDAQ	ECPG	Thu, Jul 16, 2020	35.09	36.60	34.63	36.06
5028	NASDAQ	ECPG	Wed, Jul 15, 2020	34.00	35.38	33.45	35.34
5027	NASDAQ	ECPG	Tue, Jul 14, 2020	32.48	33.30	32.01	33.29
5026	NASDAQ	ECPG	Mon, Jul 13, 2020	32.56	33.39	32.16	32.39
5025	NASDAQ	ECPG	Fri, Jul 10, 2020	30.87	32.11	30.55	32.05
5024	NASDAQ	ECPG	Thu, Jul 9, 2020	33.05	33.72	30.78	30.87
5023	NASDAQ	ECPG	Wed, Jul 8, 2020	32.32	33.35	32.11	33.35
5022	NASDAQ	ECPG	Tue, Jul 7, 2020	33.90	33.93	32.45	32.51
5021	NASDAQ	ECPG	Mon, Jul 6, 2020	34.79	34.81	33.87	34.28
5020	NASDAQ	ECPG	Thu, Jul 2, 2020	34.59	34.78	33.65	33.82
5019	NASDAQ	ECPG	Wed, Jul 1, 2020	34.10	34.67	33.26	33.65
5018	NASDAQ	ECPG	Tue, Jun 30, 2020	33.84	34.74	33.79	34.18
5017	NASDAQ	ECPG	Mon, Jun 29, 2020	33.13	34.26	32.25	34.08
5016	NASDAQ	ECPG	Fri, Jun 26, 2020	34.60	34.85	32.19	32.45
5015	NASDAQ	ECPG	Thu, Jun 25, 2020	33.74	34.74	33.03	34.52
5014	NASDAQ	ECPG	Wed, Jun 24, 2020	34.50	34.79	33.69	34.08
5013	NASDAQ	ECPG	Tue, Jun 23, 2020	36.44	36.54	34.64	34.74
5012	NASDAQ	ECPG	Mon, Jun 22, 2020	35.62	36.55	35.20	36.00
5011	NASDAQ	ECPG	Fri, Jun 19, 2020	37.03	37.15	35.58	35.97
5010	NASDAQ	ECPG	Thu, Jun 18, 2020	36.83	37.65	36.17	36.50
5009	NASDAQ	ECPG	Wed, Jun 17, 2020	37.19	37.85	36.80	37.25
5008	NASDAQ	ECPG	Tue, Jun 16, 2020	39.13	39.25	35.41	37.24
5007	NASDAQ	ECPG	Mon, Jun 15, 2020	33.83	37.61	33.83	37.53
5006	NASDAQ	ECPG	Fri, Jun 12, 2020	36.40	36.56	33.65	35.71
5005	NASDAQ	ECPG	Thu, Jun 11, 2020	33.65	35.36	33.16	34.91
5004	NASDAQ	ECPG	Wed, Jun 10, 2020	36.77	36.77	34.32	35.14
5003	NASDAQ	ECPG	Tue, Jun 9, 2020	35.83	37.27	35.83	36.67
5002	NASDAQ	ECPG	Mon, Jun 8, 2020	38.23	38.36	36.16	36.83
5001	NASDAQ	ECPG	Fri, Jun 5, 2020	35.25	37.82	35.25	37.27
5000	NASDAQ	ECPG	Thu, Jun 4, 2020	33.11	34.44	32.69	34.29
4999	NASDAQ	ECPG	Wed, Jun 3, 2020	33.07	34.15	32.94	33.33
4998	NASDAQ	ECPG	Tue, Jun 2, 2020	32.60	32.98	32.26	32.49
4997	NASDAQ	ECPG	Mon, Jun 1, 2020	31.74	32.92	31.74	32.24
4996	NASDAQ	ECPG	Fri, May 29, 2020	32.01	33.09	31.30	31.77
4995	NASDAQ	ECPG	Thu, May 28, 2020	33.52	33.92	32.69	32.82
4994	NASDAQ	ECPG	Wed, May 27, 2020	33.66	34.03	32.87	33.39
4993	NASDAQ	ECPG	Tue, May 26, 2020	33.80	33.80	32.06	32.64
4992	NASDAQ	ECPG	Fri, May 22, 2020	32.15	32.15	31.33	31.92
4991	NASDAQ	ECPG	Thu, May 21, 2020	32.20	32.74	31.82	31.86
4990	NASDAQ	ECPG	Wed, May 20, 2020	32.45	33.06	31.75	32.08
4989	NASDAQ	ECPG	Tue, May 19, 2020	32.65	33.50	31.42	31.59
4988	NASDAQ	ECPG	Mon, May 18, 2020	32.81	33.50	32.32	32.75
4987	NASDAQ	ECPG	Fri, May 15, 2020	31.26	31.45	30.27	31.00
4986	NASDAQ	ECPG	Thu, May 14, 2020	30.42	31.53	29.23	31.27
4985	NASDAQ	ECPG	Wed, May 13, 2020	31.23	32.06	29.94	30.88
4984	NASDAQ	ECPG	Tue, May 12, 2020	28.28	32.55	28.28	30.56
4983	NASDAQ	ECPG	Mon, May 11, 2020	30.96	30.96	28.19	28.63
4982	NASDAQ	ECPG	Fri, May 8, 2020	24.62	31.21	24.62	31.05
4981	NASDAQ	ECPG	Thu, May 7, 2020	22.91	24.44	22.91	24.06
4980	NASDAQ	ECPG	Wed, May 6, 2020	23.40	24.07	22.50	22.56
4979	NASDAQ	ECPG	Tue, May 5, 2020	23.82	25.12	23.38	23.39
4978	NASDAQ	ECPG	Mon, May 4, 2020	22.97	24.17	22.10	23.23
4977	NASDAQ	ECPG	Fri, May 1, 2020	24.80	25.53	23.15	23.56
4976	NASDAQ	ECPG	Thu, Apr 30, 2020	27.90	27.90	25.53	25.98
4975	NASDAQ	ECPG	Wed, Apr 29, 2020	27.64	29.42	26.99	28.92
4974	NASDAQ	ECPG	Tue, Apr 28, 2020	25.35	26.90	25.35	26.31
4973	NASDAQ	ECPG	Mon, Apr 27, 2020	23.90	25.02	23.44	24.75
4972	NASDAQ	ECPG	Fri, Apr 24, 2020	23.51	24.08	22.91	23.71
4971	NASDAQ	ECPG	Thu, Apr 23, 2020	22.46	24.10	22.28	23.33
4970	NASDAQ	ECPG	Wed, Apr 22, 2020	25.50	25.50	22.17	22.48
4969	NASDAQ	ECPG	Tue, Apr 21, 2020	25.34	26.04	24.53	24.98
4968	NASDAQ	ECPG	Mon, Apr 20, 2020	26.21	27.44	25.95	26.34
4967	NASDAQ	ECPG	Fri, Apr 17, 2020	25.90	27.17	25.43	27.07
4966	NASDAQ	ECPG	Thu, Apr 16, 2020	25.45	25.99	23.55	24.26
4965	NASDAQ	ECPG	Wed, Apr 15, 2020	24.88	26.26	24.27	25.41
4964	NASDAQ	ECPG	Tue, Apr 14, 2020	27.09	28.41	25.21	26.21
4963	NASDAQ	ECPG	Mon, Apr 13, 2020	28.55	28.84	25.41	26.49
4962	NASDAQ	ECPG	Thu, Apr 9, 2020	26.88	29.87	26.88	28.68
4961	NASDAQ	ECPG	Wed, Apr 8, 2020	23.54	26.56	22.55	25.83
4960	NASDAQ	ECPG	Tue, Apr 7, 2020	21.58	24.02	21.58	23.62
4959	NASDAQ	ECPG	Mon, Apr 6, 2020	18.04	20.69	18.03	20.55
4958	NASDAQ	ECPG	Fri, Apr 3, 2020	18.88	19.64	16.51	16.94
4957	NASDAQ	ECPG	Thu, Apr 2, 2020	21.09	21.99	18.73	19.12
4956	NASDAQ	ECPG	Wed, Apr 1, 2020	22.40	23.31	21.14	21.28
4955	NASDAQ	ECPG	Tue, Mar 31, 2020	27.11	28.01	22.00	23.38
4954	NASDAQ	ECPG	Mon, Mar 30, 2020	27.07	28.24	26.22	26.94
4953	NASDAQ	ECPG	Fri, Mar 27, 2020	28.22	28.83	26.50	27.59
4952	NASDAQ	ECPG	Thu, Mar 26, 2020	27.64	30.92	27.64	29.65
4951	NASDAQ	ECPG	Wed, Mar 25, 2020	23.15	30.16	23.15	27.84
4950	NASDAQ	ECPG	Tue, Mar 24, 2020	17.75	23.26	17.68	23.15
4949	NASDAQ	ECPG	Mon, Mar 23, 2020	20.22	20.45	16.30	16.84
4948	NASDAQ	ECPG	Fri, Mar 20, 2020	17.19	22.63	17.16	20.06
4947	NASDAQ	ECPG	Thu, Mar 19, 2020	18.72	18.72	15.27	16.95
4946	NASDAQ	ECPG	Wed, Mar 18, 2020	29.33	29.33	17.78	18.72
4945	NASDAQ	ECPG	Tue, Mar 17, 2020	35.30	35.30	30.40	30.55
4944	NASDAQ	ECPG	Mon, Mar 16, 2020	33.63	35.88	32.41	34.50
4943	NASDAQ	ECPG	Fri, Mar 13, 2020	34.48	35.72	33.08	35.45
4942	NASDAQ	ECPG	Thu, Mar 12, 2020	33.68	35.24	32.41	33.29
4941	NASDAQ	ECPG	Wed, Mar 11, 2020	36.53	38.02	34.96	35.30
4940	NASDAQ	ECPG	Tue, Mar 10, 2020	39.30	39.39	35.95	37.34
4939	NASDAQ	ECPG	Mon, Mar 9, 2020	36.44	38.42	35.11	38.29
4938	NASDAQ	ECPG	Fri, Mar 6, 2020	38.31	38.89	37.45	38.64
4937	NASDAQ	ECPG	Thu, Mar 5, 2020	39.20	40.16	38.68	39.34
4936	NASDAQ	ECPG	Wed, Mar 4, 2020	38.42	40.07	37.50	40.05
4935	NASDAQ	ECPG	Tue, Mar 3, 2020	38.50	39.07	37.59	38.18
4934	NASDAQ	ECPG	Mon, Mar 2, 2020	37.44	39.18	37.17	38.61
4933	NASDAQ	ECPG	Fri, Feb 28, 2020	34.31	37.36	34.27	37.16
4932	NASDAQ	ECPG	Thu, Feb 27, 2020	34.99	36.73	32.54	34.61
4931	NASDAQ	ECPG	Wed, Feb 26, 2020	31.48	31.74	30.65	30.91
4930	NASDAQ	ECPG	Tue, Feb 25, 2020	33.11	33.20	31.21	31.25
4929	NASDAQ	ECPG	Mon, Feb 24, 2020	32.92	33.24	32.58	33.04
4928	NASDAQ	ECPG	Fri, Feb 21, 2020	34.84	34.84	33.95	34.30
4927	NASDAQ	ECPG	Thu, Feb 20, 2020	34.50	35.06	34.16	34.98
4926	NASDAQ	ECPG	Wed, Feb 19, 2020	35.06	35.14	34.51	34.53
4925	NASDAQ	ECPG	Tue, Feb 18, 2020	35.66	35.81	34.88	35.00
4924	NASDAQ	ECPG	Fri, Feb 14, 2020	36.81	36.90	35.77	35.82
4923	NASDAQ	ECPG	Thu, Feb 13, 2020	36.32	36.96	35.43	36.88
4922	NASDAQ	ECPG	Wed, Feb 12, 2020	36.57	36.77	36.39	36.55
4921	NASDAQ	ECPG	Tue, Feb 11, 2020	35.84	36.63	35.76	36.30
4920	NASDAQ	ECPG	Mon, Feb 10, 2020	35.62	35.81	35.45	35.64
4919	NASDAQ	ECPG	Fri, Feb 7, 2020	35.76	36.00	35.50	35.73
4918	NASDAQ	ECPG	Thu, Feb 6, 2020	36.37	36.37	35.92	35.99
4917	NASDAQ	ECPG	Wed, Feb 5, 2020	35.60	36.18	35.03	36.17
4916	NASDAQ	ECPG	Tue, Feb 4, 2020	34.67	35.28	34.19	35.14
4915	NASDAQ	ECPG	Mon, Feb 3, 2020	33.84	34.58	33.78	34.13
4914	NASDAQ	ECPG	Fri, Jan 31, 2020	34.76	34.92	33.93	33.95
4913	NASDAQ	ECPG	Thu, Jan 30, 2020	34.68	35.15	34.54	35.00
4912	NASDAQ	ECPG	Wed, Jan 29, 2020	35.83	35.87	34.87	35.04
4911	NASDAQ	ECPG	Tue, Jan 28, 2020	35.81	35.97	35.34	35.76
4910	NASDAQ	ECPG	Mon, Jan 27, 2020	35.21	35.66	34.95	35.45
4909	NASDAQ	ECPG	Fri, Jan 24, 2020	36.98	36.98	35.82	35.97
4908	NASDAQ	ECPG	Thu, Jan 23, 2020	36.63	36.97	36.00	36.91
4907	NASDAQ	ECPG	Wed, Jan 22, 2020	36.89	37.14	36.43	36.66
4906	NASDAQ	ECPG	Tue, Jan 21, 2020	36.78	37.03	36.33	36.59
4905	NASDAQ	ECPG	Fri, Jan 17, 2020	37.01	37.31	36.63	36.92
4904	NASDAQ	ECPG	Thu, Jan 16, 2020	36.61	36.96	36.37	36.96
4903	NASDAQ	ECPG	Wed, Jan 15, 2020	35.92	36.38	35.86	36.28
4902	NASDAQ	ECPG	Tue, Jan 14, 2020	35.68	36.32	35.51	36.14
4901	NASDAQ	ECPG	Mon, Jan 13, 2020	35.38	35.82	35.23	35.75
4900	NASDAQ	ECPG	Fri, Jan 10, 2020	35.63	35.97	35.24	35.41
4899	NASDAQ	ECPG	Thu, Jan 9, 2020	35.67	35.86	35.31	35.66
4898	NASDAQ	ECPG	Wed, Jan 8, 2020	35.07	35.63	34.99	35.34
4897	NASDAQ	ECPG	Tue, Jan 7, 2020	35.15	35.24	34.75	34.97
4896	NASDAQ	ECPG	Mon, Jan 6, 2020	35.02	35.55	34.48	35.30
4895	NASDAQ	ECPG	Fri, Jan 3, 2020	35.35	35.75	34.90	35.46
4894	NASDAQ	ECPG	Thu, Jan 2, 2020	35.60	35.97	34.56	35.94
4893	NASDAQ	ECPG	Tue, Dec 31, 2019	35.32	35.48	34.86	35.36
4892	NASDAQ	ECPG	Mon, Dec 30, 2019	35.99	36.02	35.25	35.37
4891	NASDAQ	ECPG	Fri, Dec 27, 2019	36.72	36.72	35.76	35.96
4890	NASDAQ	ECPG	Thu, Dec 26, 2019	36.80	36.92	36.41	36.49
4889	NASDAQ	ECPG	Tue, Dec 24, 2019	36.43	36.68	36.01	36.66
4888	NASDAQ	ECPG	Mon, Dec 23, 2019	36.75	36.80	35.92	36.28
4887	NASDAQ	ECPG	Fri, Dec 20, 2019	37.46	37.46	36.53	36.75
4886	NASDAQ	ECPG	Thu, Dec 19, 2019	37.09	37.45	36.68	37.32
4885	NASDAQ	ECPG	Wed, Dec 18, 2019	37.30	37.53	36.58	36.99
4884	NASDAQ	ECPG	Tue, Dec 17, 2019	36.79	37.37	36.70	37.31
4883	NASDAQ	ECPG	Mon, Dec 16, 2019	36.48	37.20	36.45	36.73
4882	NASDAQ	ECPG	Fri, Dec 13, 2019	36.71	37.06	36.18	36.31
4881	NASDAQ	ECPG	Thu, Dec 12, 2019	37.09	37.61	36.79	36.92
4880	NASDAQ	ECPG	Wed, Dec 11, 2019	36.60	37.42	36.39	37.05
4879	NASDAQ	ECPG	Tue, Dec 10, 2019	36.31	36.95	36.24	36.66
4878	NASDAQ	ECPG	Mon, Dec 9, 2019	36.77	36.96	36.10	36.34
4877	NASDAQ	ECPG	Fri, Dec 6, 2019	36.73	37.04	36.56	36.88
4876	NASDAQ	ECPG	Thu, Dec 5, 2019	36.24	36.54	35.95	36.32
4875	NASDAQ	ECPG	Wed, Dec 4, 2019	35.56	36.40	35.47	36.10
4874	NASDAQ	ECPG	Tue, Dec 3, 2019	35.60	35.76	35.15	35.17
4873	NASDAQ	ECPG	Mon, Dec 2, 2019	36.52	36.76	35.92	36.19
4872	NASDAQ	ECPG	Fri, Nov 29, 2019	36.01	36.74	35.61	36.47
4871	NASDAQ	ECPG	Wed, Nov 27, 2019	36.30	36.54	35.90	36.19
4870	NASDAQ	ECPG	Tue, Nov 26, 2019	36.11	36.56	35.76	36.10
4869	NASDAQ	ECPG	Mon, Nov 25, 2019	35.77	36.59	35.34	36.51
4868	NASDAQ	ECPG	Fri, Nov 22, 2019	35.74	36.00	35.07	35.68
4867	NASDAQ	ECPG	Thu, Nov 21, 2019	35.63	35.70	35.19	35.56
4866	NASDAQ	ECPG	Wed, Nov 20, 2019	36.04	36.45	35.44	35.63
4865	NASDAQ	ECPG	Tue, Nov 19, 2019	36.63	36.87	36.20	36.37
4864	NASDAQ	ECPG	Mon, Nov 18, 2019	36.52	36.69	36.08	36.58
4863	NASDAQ	ECPG	Fri, Nov 15, 2019	36.68	36.98	36.11	36.47
4862	NASDAQ	ECPG	Thu, Nov 14, 2019	36.43	36.65	35.71	36.59
4861	NASDAQ	ECPG	Wed, Nov 13, 2019	35.99	36.51	35.85	36.48
4860	NASDAQ	ECPG	Tue, Nov 12, 2019	35.99	36.53	35.73	36.21
4859	NASDAQ	ECPG	Mon, Nov 11, 2019	36.87	37.21	35.71	36.04
4858	NASDAQ	ECPG	Fri, Nov 8, 2019	36.25	36.86	35.90	36.64
4857	NASDAQ	ECPG	Thu, Nov 7, 2019	35.80	37.30	35.22	36.11
4856	NASDAQ	ECPG	Wed, Nov 6, 2019	33.52	34.09	32.60	33.74
4855	NASDAQ	ECPG	Tue, Nov 5, 2019	34.24	34.46	33.37	33.54
4854	NASDAQ	ECPG	Mon, Nov 4, 2019	34.27	34.35	33.88	34.02
4853	NASDAQ	ECPG	Fri, Nov 1, 2019	33.56	34.17	33.56	34.01
4852	NASDAQ	ECPG	Thu, Oct 31, 2019	33.76	33.92	32.88	33.19
4851	NASDAQ	ECPG	Wed, Oct 30, 2019	34.63	34.63	33.74	33.79
4850	NASDAQ	ECPG	Tue, Oct 29, 2019	34.24	34.86	34.24	34.71
4849	NASDAQ	ECPG	Mon, Oct 28, 2019	34.11	34.64	34.11	34.40
4848	NASDAQ	ECPG	Fri, Oct 25, 2019	33.57	34.10	33.54	33.89
4847	NASDAQ	ECPG	Thu, Oct 24, 2019	33.94	34.02	33.37	33.60
4846	NASDAQ	ECPG	Wed, Oct 23, 2019	33.98	34.12	33.59	33.85
4845	NASDAQ	ECPG	Tue, Oct 22, 2019	34.59	34.89	34.00	34.08
4844	NASDAQ	ECPG	Mon, Oct 21, 2019	34.34	34.99	34.24	34.66
4843	NASDAQ	ECPG	Fri, Oct 18, 2019	33.90	34.19	33.87	34.12
4842	NASDAQ	ECPG	Thu, Oct 17, 2019	34.03	34.16	33.83	34.04
4841	NASDAQ	ECPG	Wed, Oct 16, 2019	33.24	34.02	33.17	33.84
4840	NASDAQ	ECPG	Tue, Oct 15, 2019	32.58	33.32	32.37	33.30
4839	NASDAQ	ECPG	Mon, Oct 14, 2019	32.08	32.81	31.88	32.43
4838	NASDAQ	ECPG	Fri, Oct 11, 2019	31.29	32.34	30.99	32.25
4837	NASDAQ	ECPG	Thu, Oct 10, 2019	30.69	31.21	30.64	30.95
4836	NASDAQ	ECPG	Wed, Oct 9, 2019	30.77	31.03	30.37	30.46
4835	NASDAQ	ECPG	Tue, Oct 8, 2019	31.13	31.16	30.36	30.37
4834	NASDAQ	ECPG	Mon, Oct 7, 2019	32.52	32.70	31.37	31.45
4833	NASDAQ	ECPG	Fri, Oct 4, 2019	32.32	32.85	31.97	32.78
4832	NASDAQ	ECPG	Thu, Oct 3, 2019	31.47	32.15	31.29	32.13
4831	NASDAQ	ECPG	Wed, Oct 2, 2019	32.05	32.23	31.37	31.59
4830	NASDAQ	ECPG	Tue, Oct 1, 2019	33.39	33.81	32.14	32.24
4829	NASDAQ	ECPG	Mon, Sep 30, 2019	33.00	33.70	32.25	33.33
4828	NASDAQ	ECPG	Fri, Sep 27, 2019	34.05	34.29	32.74	32.78
4827	NASDAQ	ECPG	Thu, Sep 26, 2019	34.80	34.99	33.86	33.91
4826	NASDAQ	ECPG	Wed, Sep 25, 2019	34.52	34.96	34.27	34.86
4825	NASDAQ	ECPG	Tue, Sep 24, 2019	34.18	34.75	34.07	34.49
4824	NASDAQ	ECPG	Mon, Sep 23, 2019	33.91	34.51	33.91	34.08
4823	NASDAQ	ECPG	Fri, Sep 20, 2019	33.77	34.46	33.57	34.09
4822	NASDAQ	ECPG	Thu, Sep 19, 2019	34.75	34.82	33.77	33.78
4821	NASDAQ	ECPG	Wed, Sep 18, 2019	34.01	34.85	33.72	34.69
4820	NASDAQ	ECPG	Tue, Sep 17, 2019	34.83	35.38	34.00	34.02
4819	NASDAQ	ECPG	Mon, Sep 16, 2019	34.21	35.30	34.21	34.98
4818	NASDAQ	ECPG	Fri, Sep 13, 2019	35.32	35.41	34.39	34.42
4817	NASDAQ	ECPG	Thu, Sep 12, 2019	36.48	36.53	34.93	34.97
4816	NASDAQ	ECPG	Wed, Sep 11, 2019	36.00	36.72	35.56	36.68
4815	NASDAQ	ECPG	Tue, Sep 10, 2019	35.30	36.22	35.03	35.88
4814	NASDAQ	ECPG	Mon, Sep 9, 2019	34.51	35.12	34.34	35.07
4813	NASDAQ	ECPG	Fri, Sep 6, 2019	34.16	34.47	33.58	34.17
4812	NASDAQ	ECPG	Thu, Sep 5, 2019	32.50	34.38	32.50	34.10
4811	NASDAQ	ECPG	Wed, Sep 4, 2019	32.87	34.23	31.54	32.00
4810	NASDAQ	ECPG	Tue, Sep 3, 2019	36.47	36.97	35.71	35.99
4809	NASDAQ	ECPG	Fri, Aug 30, 2019	37.08	37.33	36.56	36.90
4808	NASDAQ	ECPG	Thu, Aug 29, 2019	36.90	37.54	36.44	37.00
4807	NASDAQ	ECPG	Wed, Aug 28, 2019	35.02	36.65	34.79	36.64
4806	NASDAQ	ECPG	Tue, Aug 27, 2019	35.86	35.92	34.86	34.89
4805	NASDAQ	ECPG	Mon, Aug 26, 2019	35.98	35.99	34.79	35.68
4804	NASDAQ	ECPG	Fri, Aug 23, 2019	36.57	36.70	35.40	35.51
4803	NASDAQ	ECPG	Thu, Aug 22, 2019	36.39	36.97	36.00	36.71
4802	NASDAQ	ECPG	Wed, Aug 21, 2019	36.83	36.83	36.11	36.30
4801	NASDAQ	ECPG	Tue, Aug 20, 2019	37.25	37.64	36.49	36.52
4800	NASDAQ	ECPG	Mon, Aug 19, 2019	37.39	37.60	36.75	37.37
4799	NASDAQ	ECPG	Fri, Aug 16, 2019	36.13	37.75	35.73	36.95
4798	NASDAQ	ECPG	Thu, Aug 15, 2019	36.50	36.78	35.74	35.78
4797	NASDAQ	ECPG	Wed, Aug 14, 2019	36.87	37.35	36.32	36.46
4796	NASDAQ	ECPG	Tue, Aug 13, 2019	36.79	37.90	36.68	37.52
4795	NASDAQ	ECPG	Mon, Aug 12, 2019	38.95	39.19	36.56	36.74
4794	NASDAQ	ECPG	Fri, Aug 9, 2019	37.38	39.19	37.02	39.16
4793	NASDAQ	ECPG	Thu, Aug 8, 2019	33.09	37.73	33.09	37.61
4792	NASDAQ	ECPG	Wed, Aug 7, 2019	34.26	35.12	34.01	34.04
4791	NASDAQ	ECPG	Tue, Aug 6, 2019	34.63	35.07	34.20	34.90
4790	NASDAQ	ECPG	Mon, Aug 5, 2019	34.30	34.83	33.90	34.40
4789	NASDAQ	ECPG	Fri, Aug 2, 2019	35.21	35.52	34.32	34.91
4788	NASDAQ	ECPG	Thu, Aug 1, 2019	35.89	36.57	35.10	35.21
4787	NASDAQ	ECPG	Wed, Jul 31, 2019	36.30	36.69	35.77	35.98
4786	NASDAQ	ECPG	Tue, Jul 30, 2019	34.91	36.22	34.63	36.19
4785	NASDAQ	ECPG	Mon, Jul 29, 2019	35.32	35.79	34.93	35.19
4784	NASDAQ	ECPG	Fri, Jul 26, 2019	35.28	35.64	34.93	35.29
4783	NASDAQ	ECPG	Thu, Jul 25, 2019	35.73	36.00	35.13	35.15
4782	NASDAQ	ECPG	Wed, Jul 24, 2019	34.90	36.02	34.81	35.73
4781	NASDAQ	ECPG	Tue, Jul 23, 2019	34.29	34.95	34.19	34.91
4780	NASDAQ	ECPG	Mon, Jul 22, 2019	33.82	34.23	33.68	34.19
4779	NASDAQ	ECPG	Fri, Jul 19, 2019	34.11	34.62	33.71	33.74
4778	NASDAQ	ECPG	Thu, Jul 18, 2019	33.87	34.46	33.66	34.30
4777	NASDAQ	ECPG	Wed, Jul 17, 2019	33.90	34.22	33.11	33.85
4776	NASDAQ	ECPG	Tue, Jul 16, 2019	33.54	34.31	33.46	33.98
4775	NASDAQ	ECPG	Mon, Jul 15, 2019	34.82	34.82	33.47	33.48
4774	NASDAQ	ECPG	Fri, Jul 12, 2019	34.55	34.84	34.24	34.75
4773	NASDAQ	ECPG	Thu, Jul 11, 2019	34.55	34.97	34.40	34.55
4772	NASDAQ	ECPG	Wed, Jul 10, 2019	34.38	34.77	34.33	34.51
4771	NASDAQ	ECPG	Tue, Jul 9, 2019	34.26	34.59	33.88	34.33
4770	NASDAQ	ECPG	Mon, Jul 8, 2019	34.44	34.68	34.33	34.39
4769	NASDAQ	ECPG	Fri, Jul 5, 2019	34.54	34.91	34.07	34.53
4768	NASDAQ	ECPG	Wed, Jul 3, 2019	34.19	34.72	33.83	34.68
4767	NASDAQ	ECPG	Tue, Jul 2, 2019	33.91	34.34	33.57	34.22
4766	NASDAQ	ECPG	Mon, Jul 1, 2019	34.50	35.03	33.75	33.97
4765	NASDAQ	ECPG	Fri, Jun 28, 2019	34.12	34.66	33.74	33.87
4764	NASDAQ	ECPG	Thu, Jun 27, 2019	34.32	34.83	33.76	34.05
4763	NASDAQ	ECPG	Wed, Jun 26, 2019	33.31	34.37	33.31	34.32
4762	NASDAQ	ECPG	Tue, Jun 25, 2019	33.51	33.86	32.91	33.17
4761	NASDAQ	ECPG	Mon, Jun 24, 2019	34.53	34.76	33.46	33.53
4760	NASDAQ	ECPG	Fri, Jun 21, 2019	34.68	35.16	34.38	34.58
4759	NASDAQ	ECPG	Thu, Jun 20, 2019	35.19	35.19	34.45	34.80
4758	NASDAQ	ECPG	Wed, Jun 19, 2019	35.67	35.67	34.72	34.81
4757	NASDAQ	ECPG	Tue, Jun 18, 2019	35.62	36.48	35.26	35.51
4756	NASDAQ	ECPG	Mon, Jun 17, 2019	35.62	36.04	35.39	35.55
4755	NASDAQ	ECPG	Fri, Jun 14, 2019	36.54	36.62	35.40	35.64
4754	NASDAQ	ECPG	Thu, Jun 13, 2019	36.05	36.39	35.84	36.34
4753	NASDAQ	ECPG	Wed, Jun 12, 2019	35.38	36.00	35.17	35.88
4752	NASDAQ	ECPG	Tue, Jun 11, 2019	36.08	36.37	35.31	35.45
4751	NASDAQ	ECPG	Mon, Jun 10, 2019	36.11	36.45	35.36	35.98
4750	NASDAQ	ECPG	Fri, Jun 7, 2019	36.09	36.24	35.69	35.87
4749	NASDAQ	ECPG	Thu, Jun 6, 2019	36.41	36.43	35.54	36.14
4748	NASDAQ	ECPG	Wed, Jun 5, 2019	36.47	36.91	35.73	36.25
4747	NASDAQ	ECPG	Tue, Jun 4, 2019	35.70	36.36	35.70	36.31
4746	NASDAQ	ECPG	Mon, Jun 3, 2019	34.67	35.24	34.60	35.19
4745	NASDAQ	ECPG	Fri, May 31, 2019	35.00	35.15	34.30	34.34
4744	NASDAQ	ECPG	Thu, May 30, 2019	35.45	36.00	34.97	35.40
4743	NASDAQ	ECPG	Wed, May 29, 2019	35.21	35.60	34.84	35.54
4742	NASDAQ	ECPG	Tue, May 28, 2019	36.20	36.59	35.54	35.60
4741	NASDAQ	ECPG	Fri, May 24, 2019	36.00	36.33	35.69	36.13
4740	NASDAQ	ECPG	Thu, May 23, 2019	35.53	35.95	35.32	35.79
4739	NASDAQ	ECPG	Wed, May 22, 2019	35.17	35.97	35.15	35.91
4738	NASDAQ	ECPG	Tue, May 21, 2019	34.67	35.23	34.55	35.17
4737	NASDAQ	ECPG	Mon, May 20, 2019	34.39	34.76	34.26	34.39
4736	NASDAQ	ECPG	Fri, May 17, 2019	34.78	35.28	34.52	34.53
4735	NASDAQ	ECPG	Thu, May 16, 2019	35.15	35.51	34.97	35.21
4734	NASDAQ	ECPG	Wed, May 15, 2019	35.43	36.06	35.02	35.07
4733	NASDAQ	ECPG	Tue, May 14, 2019	35.79	36.09	35.39	35.79
4732	NASDAQ	ECPG	Mon, May 13, 2019	36.20	36.45	35.35	35.50
4731	NASDAQ	ECPG	Fri, May 10, 2019	33.03	37.19	32.79	36.68
4730	NASDAQ	ECPG	Thu, May 9, 2019	29.07	33.06	29.07	32.72
4729	NASDAQ	ECPG	Wed, May 8, 2019	27.72	28.47	27.44	28.02
4728	NASDAQ	ECPG	Tue, May 7, 2019	28.61	28.69	27.83	27.90
4727	NASDAQ	ECPG	Mon, May 6, 2019	28.24	29.13	27.99	28.98
4726	NASDAQ	ECPG	Fri, May 3, 2019	27.60	28.81	27.34	28.73
4725	NASDAQ	ECPG	Thu, May 2, 2019	27.48	28.06	27.27	27.39
4724	NASDAQ	ECPG	Wed, May 1, 2019	28.44	28.80	27.42	27.48
4723	NASDAQ	ECPG	Tue, Apr 30, 2019	29.77	29.77	28.22	28.26
4722	NASDAQ	ECPG	Mon, Apr 29, 2019	30.01	30.29	29.73	29.78
4721	NASDAQ	ECPG	Fri, Apr 26, 2019	29.50	30.00	29.50	29.94
4720	NASDAQ	ECPG	Thu, Apr 25, 2019	29.67	29.83	29.20	29.49
4719	NASDAQ	ECPG	Wed, Apr 24, 2019	29.53	29.91	29.29	29.81
4718	NASDAQ	ECPG	Tue, Apr 23, 2019	29.09	29.59	28.82	29.57
4717	NASDAQ	ECPG	Mon, Apr 22, 2019	29.22	29.22	28.37	29.04
4716	NASDAQ	ECPG	Thu, Apr 18, 2019	28.52	29.30	28.18	29.16
4715	NASDAQ	ECPG	Wed, Apr 17, 2019	29.27	29.42	28.58	28.59
4714	NASDAQ	ECPG	Tue, Apr 16, 2019	28.91	29.52	28.60	29.33
4713	NASDAQ	ECPG	Mon, Apr 15, 2019	29.37	29.65	28.70	28.89
4712	NASDAQ	ECPG	Fri, Apr 12, 2019	29.33	29.83	29.20	29.36
4711	NASDAQ	ECPG	Thu, Apr 11, 2019	29.00	29.14	28.80	29.08
4710	NASDAQ	ECPG	Wed, Apr 10, 2019	28.32	29.03	27.98	28.80
4709	NASDAQ	ECPG	Tue, Apr 9, 2019	29.22	29.24	28.15	28.19
4708	NASDAQ	ECPG	Mon, Apr 8, 2019	29.29	29.43	28.99	29.23
4707	NASDAQ	ECPG	Fri, Apr 5, 2019	28.93	29.50	28.78	29.39
4706	NASDAQ	ECPG	Thu, Apr 4, 2019	28.20	28.84	28.06	28.83
4705	NASDAQ	ECPG	Wed, Apr 3, 2019	28.03	28.65	28.03	28.19
4704	NASDAQ	ECPG	Tue, Apr 2, 2019	28.73	28.73	27.80	27.81
4703	NASDAQ	ECPG	Mon, Apr 1, 2019	27.46	28.77	27.46	28.74
4702	NASDAQ	ECPG	Fri, Mar 29, 2019	27.76	28.19	27.21	27.23
4701	NASDAQ	ECPG	Thu, Mar 28, 2019	26.94	27.53	26.94	27.49
4700	NASDAQ	ECPG	Wed, Mar 27, 2019	26.94	27.29	26.73	27.03
4699	NASDAQ	ECPG	Tue, Mar 26, 2019	26.76	27.46	26.66	26.99
4698	NASDAQ	ECPG	Mon, Mar 25, 2019	26.89	27.42	26.52	26.60
4697	NASDAQ	ECPG	Fri, Mar 22, 2019	27.90	28.27	26.85	26.88
4696	NASDAQ	ECPG	Thu, Mar 21, 2019	28.37	28.73	27.93	28.24
4695	NASDAQ	ECPG	Wed, Mar 20, 2019	29.35	29.45	28.22	28.39
4694	NASDAQ	ECPG	Tue, Mar 19, 2019	30.20	30.64	29.20	29.34
4693	NASDAQ	ECPG	Mon, Mar 18, 2019	32.18	32.44	32.06	32.10
4692	NASDAQ	ECPG	Fri, Mar 15, 2019	31.76	32.24	31.63	32.15
4691	NASDAQ	ECPG	Thu, Mar 14, 2019	31.77	31.90	31.41	31.73
4690	NASDAQ	ECPG	Wed, Mar 13, 2019	32.04	32.21	31.59	31.77
4689	NASDAQ	ECPG	Tue, Mar 12, 2019	32.06	32.37	31.66	31.82
4688	NASDAQ	ECPG	Mon, Mar 11, 2019	32.13	32.57	31.81	32.06
4687	NASDAQ	ECPG	Fri, Mar 8, 2019	31.30	32.01	31.06	31.90
4686	NASDAQ	ECPG	Thu, Mar 7, 2019	31.51	32.24	31.19	31.64
4685	NASDAQ	ECPG	Wed, Mar 6, 2019	32.76	32.99	31.56	31.57
4684	NASDAQ	ECPG	Tue, Mar 5, 2019	32.80	33.46	32.33	32.68
4683	NASDAQ	ECPG	Mon, Mar 4, 2019	34.01	34.22	32.63	32.67
4682	NASDAQ	ECPG	Fri, Mar 1, 2019	34.63	35.00	33.40	34.00
4681	NASDAQ	ECPG	Thu, Feb 28, 2019	35.91	35.91	33.46	34.20
4680	NASDAQ	ECPG	Wed, Feb 27, 2019	33.43	33.96	33.09	33.20
4679	NASDAQ	ECPG	Tue, Feb 26, 2019	33.30	33.57	33.05	33.48
4678	NASDAQ	ECPG	Mon, Feb 25, 2019	33.89	33.99	33.38	33.51
4677	NASDAQ	ECPG	Fri, Feb 22, 2019	32.89	33.62	32.58	33.62
4676	NASDAQ	ECPG	Thu, Feb 21, 2019	32.92	32.92	32.10	32.74
4675	NASDAQ	ECPG	Wed, Feb 20, 2019	32.74	33.05	32.64	32.93
4674	NASDAQ	ECPG	Tue, Feb 19, 2019	31.79	32.95	31.79	32.86
4673	NASDAQ	ECPG	Fri, Feb 15, 2019	32.39	32.66	31.69	32.02
4672	NASDAQ	ECPG	Thu, Feb 14, 2019	31.66	32.25	31.29	32.17
4671	NASDAQ	ECPG	Wed, Feb 13, 2019	31.60	31.94	31.32	31.86
4670	NASDAQ	ECPG	Tue, Feb 12, 2019	30.77	31.58	30.45	31.53
4669	NASDAQ	ECPG	Mon, Feb 11, 2019	29.99	30.59	29.48	30.58
4668	NASDAQ	ECPG	Fri, Feb 8, 2019	30.22	30.70	29.67	29.86
4667	NASDAQ	ECPG	Thu, Feb 7, 2019	30.49	30.66	29.94	30.37
4666	NASDAQ	ECPG	Wed, Feb 6, 2019	30.61	30.82	30.44	30.69
4665	NASDAQ	ECPG	Tue, Feb 5, 2019	30.18	30.83	29.85	30.81
4664	NASDAQ	ECPG	Mon, Feb 4, 2019	30.22	30.51	29.85	30.16
4663	NASDAQ	ECPG	Fri, Feb 1, 2019	29.54	30.34	29.44	30.30
4662	NASDAQ	ECPG	Thu, Jan 31, 2019	29.39	29.59	29.14	29.54
4661	NASDAQ	ECPG	Wed, Jan 30, 2019	29.42	29.42	28.57	29.40
4660	NASDAQ	ECPG	Tue, Jan 29, 2019	29.37	29.72	29.18	29.18
4659	NASDAQ	ECPG	Mon, Jan 28, 2019	28.48	29.45	28.48	29.40
4658	NASDAQ	ECPG	Fri, Jan 25, 2019	28.40	28.77	28.36	28.75
4657	NASDAQ	ECPG	Thu, Jan 24, 2019	28.38	28.78	28.14	28.37
4656	NASDAQ	ECPG	Wed, Jan 23, 2019	28.19	28.45	27.56	28.44
4655	NASDAQ	ECPG	Tue, Jan 22, 2019	28.28	28.60	27.67	28.04
4654	NASDAQ	ECPG	Fri, Jan 18, 2019	28.05	28.72	27.81	28.48
4653	NASDAQ	ECPG	Thu, Jan 17, 2019	27.91	28.20	27.78	28.04
4652	NASDAQ	ECPG	Wed, Jan 16, 2019	27.98	28.23	27.76	28.00
4651	NASDAQ	ECPG	Tue, Jan 15, 2019	28.66	28.71	27.24	27.75
4650	NASDAQ	ECPG	Mon, Jan 14, 2019	27.56	28.12	27.30	27.56
4649	NASDAQ	ECPG	Fri, Jan 11, 2019	27.44	27.87	27.17	27.80
4648	NASDAQ	ECPG	Thu, Jan 10, 2019	27.00	27.71	25.87	27.44
4647	NASDAQ	ECPG	Wed, Jan 9, 2019	26.58	27.30	26.25	27.25
4646	NASDAQ	ECPG	Tue, Jan 8, 2019	26.12	26.50	25.54	26.44
4645	NASDAQ	ECPG	Mon, Jan 7, 2019	25.17	25.93	25.01	25.91
4644	NASDAQ	ECPG	Fri, Jan 4, 2019	24.70	25.60	24.70	25.22
4643	NASDAQ	ECPG	Thu, Jan 3, 2019	24.83	24.83	24.09	24.39
4642	NASDAQ	ECPG	Wed, Jan 2, 2019	23.16	24.57	22.19	24.54
4641	NASDAQ	ECPG	Mon, Dec 31, 2018	23.56	24.17	23.20	23.50
4640	NASDAQ	ECPG	Fri, Dec 28, 2018	23.60	24.01	23.17	23.70
4639	NASDAQ	ECPG	Thu, Dec 27, 2018	22.61	24.19	22.30	23.48
4638	NASDAQ	ECPG	Wed, Dec 26, 2018	21.84	22.82	21.51	22.65
4637	NASDAQ	ECPG	Mon, Dec 24, 2018	21.82	22.49	21.49	21.66
4636	NASDAQ	ECPG	Fri, Dec 21, 2018	22.47	23.01	21.88	21.88
4635	NASDAQ	ECPG	Thu, Dec 20, 2018	22.54	22.98	22.31	22.45
4634	NASDAQ	ECPG	Wed, Dec 19, 2018	22.80	23.69	22.27	22.54
4633	NASDAQ	ECPG	Tue, Dec 18, 2018	22.61	23.71	22.30	22.81
4632	NASDAQ	ECPG	Mon, Dec 17, 2018	21.88	22.48	21.78	22.45
4631	NASDAQ	ECPG	Fri, Dec 14, 2018	22.68	23.33	20.38	22.01
4630	NASDAQ	ECPG	Thu, Dec 13, 2018	23.41	23.60	22.50	22.86
4629	NASDAQ	ECPG	Wed, Dec 12, 2018	23.28	23.68	23.02	23.25
4628	NASDAQ	ECPG	Tue, Dec 11, 2018	23.89	24.45	22.66	22.97
4627	NASDAQ	ECPG	Mon, Dec 10, 2018	24.93	25.28	23.57	23.58
4626	NASDAQ	ECPG	Fri, Dec 7, 2018	25.95	26.39	24.85	24.88
4625	NASDAQ	ECPG	Thu, Dec 6, 2018	26.24	26.80	25.78	25.95
4624	NASDAQ	ECPG	Tue, Dec 4, 2018	28.48	29.08	26.68	26.68
4623	NASDAQ	ECPG	Mon, Dec 3, 2018	28.35	28.84	28.02	28.59
4622	NASDAQ	ECPG	Fri, Nov 30, 2018	26.94	28.02	26.53	27.98
4621	NASDAQ	ECPG	Thu, Nov 29, 2018	27.06	27.33	26.68	27.13
4620	NASDAQ	ECPG	Wed, Nov 28, 2018	26.60	27.36	26.13	27.10
4619	NASDAQ	ECPG	Tue, Nov 27, 2018	27.55	27.84	26.38	26.43
4618	NASDAQ	ECPG	Mon, Nov 26, 2018	27.20	27.89	26.98	27.77
4617	NASDAQ	ECPG	Fri, Nov 23, 2018	26.36	27.63	26.36	26.99
4616	NASDAQ	ECPG	Wed, Nov 21, 2018	25.63	26.76	25.63	26.75
4615	NASDAQ	ECPG	Tue, Nov 20, 2018	25.00	25.72	24.80	25.61
4614	NASDAQ	ECPG	Mon, Nov 19, 2018	25.80	25.95	25.17	25.25
4613	NASDAQ	ECPG	Fri, Nov 16, 2018	25.57	26.13	24.82	25.86
4612	NASDAQ	ECPG	Thu, Nov 15, 2018	26.66	26.91	25.65	25.79
4611	NASDAQ	ECPG	Wed, Nov 14, 2018	27.43	27.70	26.38	26.95
4610	NASDAQ	ECPG	Tue, Nov 13, 2018	25.93	27.12	25.75	26.92
4609	NASDAQ	ECPG	Mon, Nov 12, 2018	25.08	26.18	24.38	25.58
4608	NASDAQ	ECPG	Fri, Nov 9, 2018	24.04	25.38	23.59	25.27
4607	NASDAQ	ECPG	Thu, Nov 8, 2018	24.86	26.40	24.00	24.14
4606	NASDAQ	ECPG	Wed, Nov 7, 2018	27.23	27.29	25.86	26.22
4605	NASDAQ	ECPG	Tue, Nov 6, 2018	26.47	27.10	26.16	27.07
4604	NASDAQ	ECPG	Mon, Nov 5, 2018	26.87	27.19	26.06	26.54
4603	NASDAQ	ECPG	Fri, Nov 2, 2018	27.19	27.24	26.37	26.80
4602	NASDAQ	ECPG	Thu, Nov 1, 2018	25.56	27.04	25.21	27.03
4601	NASDAQ	ECPG	Wed, Oct 31, 2018	26.49	26.79	25.26	25.41
4600	NASDAQ	ECPG	Tue, Oct 30, 2018	26.22	26.44	25.14	26.19
4599	NASDAQ	ECPG	Mon, Oct 29, 2018	27.16	27.32	26.17	26.18
4598	NASDAQ	ECPG	Fri, Oct 26, 2018	26.75	27.26	26.12	26.86
4597	NASDAQ	ECPG	Thu, Oct 25, 2018	26.00	27.19	26.00	27.11
4596	NASDAQ	ECPG	Wed, Oct 24, 2018	27.59	27.75	25.86	25.89
4595	NASDAQ	ECPG	Tue, Oct 23, 2018	27.93	28.32	27.42	27.55
4594	NASDAQ	ECPG	Mon, Oct 22, 2018	29.48	29.83	28.24	28.25
4593	NASDAQ	ECPG	Fri, Oct 19, 2018	28.82	29.70	28.82	29.48
4592	NASDAQ	ECPG	Thu, Oct 18, 2018	29.88	30.05	28.78	28.83
4591	NASDAQ	ECPG	Wed, Oct 17, 2018	30.26	30.26	29.28	29.97
4590	NASDAQ	ECPG	Tue, Oct 16, 2018	30.17	30.55	29.89	30.38
4589	NASDAQ	ECPG	Mon, Oct 15, 2018	30.07	30.46	29.87	30.04
4588	NASDAQ	ECPG	Fri, Oct 12, 2018	30.94	30.94	29.97	30.06
4587	NASDAQ	ECPG	Thu, Oct 11, 2018	30.90	31.39	30.53	30.59
4586	NASDAQ	ECPG	Wed, Oct 10, 2018	32.23	32.41	30.96	31.01
4585	NASDAQ	ECPG	Tue, Oct 9, 2018	32.65	32.65	31.94	32.22
4584	NASDAQ	ECPG	Mon, Oct 8, 2018	33.14	33.14	32.03	32.60
4583	NASDAQ	ECPG	Fri, Oct 5, 2018	33.13	33.39	32.52	33.03
4582	NASDAQ	ECPG	Thu, Oct 4, 2018	34.25	34.36	32.96	33.02
4581	NASDAQ	ECPG	Wed, Oct 3, 2018	34.94	35.00	34.23	34.24
4580	NASDAQ	ECPG	Tue, Oct 2, 2018	33.00	35.05	31.68	34.90
4579	NASDAQ	ECPG	Mon, Oct 1, 2018	36.02	36.21	35.56	35.62
4578	NASDAQ	ECPG	Fri, Sep 28, 2018	36.90	36.95	35.80	35.85
4577	NASDAQ	ECPG	Thu, Sep 27, 2018	37.10	37.30	36.80	37.00
4576	NASDAQ	ECPG	Wed, Sep 26, 2018	37.85	37.85	37.00	37.20
4575	NASDAQ	ECPG	Tue, Sep 25, 2018	37.90	38.73	36.95	37.75
4574	NASDAQ	ECPG	Mon, Sep 24, 2018	38.15	38.40	37.35	37.90
4573	NASDAQ	ECPG	Fri, Sep 21, 2018	38.55	38.73	38.05	38.20
4572	NASDAQ	ECPG	Thu, Sep 20, 2018	38.65	38.95	38.20	38.55
4571	NASDAQ	ECPG	Wed, Sep 19, 2018	38.50	38.75	38.23	38.50
4570	NASDAQ	ECPG	Tue, Sep 18, 2018	38.45	38.75	37.93	38.50
4569	NASDAQ	ECPG	Mon, Sep 17, 2018	38.65	38.65	37.65	38.35
4568	NASDAQ	ECPG	Fri, Sep 14, 2018	37.35	38.65	37.30	38.50
4567	NASDAQ	ECPG	Thu, Sep 13, 2018	37.00	37.65	36.90	37.50
4566	NASDAQ	ECPG	Wed, Sep 12, 2018	37.35	37.85	36.90	37.00
4565	NASDAQ	ECPG	Tue, Sep 11, 2018	37.40	37.45	36.90	37.30
4564	NASDAQ	ECPG	Mon, Sep 10, 2018	38.40	38.40	37.35	37.45
4563	NASDAQ	ECPG	Fri, Sep 7, 2018	38.25	38.50	37.70	38.20
4562	NASDAQ	ECPG	Thu, Sep 6, 2018	38.65	38.75	38.00	38.20
4561	NASDAQ	ECPG	Wed, Sep 5, 2018	38.90	38.90	38.05	38.55
4560	NASDAQ	ECPG	Tue, Sep 4, 2018	38.80	39.00	37.90	39.00
4559	NASDAQ	ECPG	Fri, Aug 31, 2018	38.25	38.80	37.95	38.75
4558	NASDAQ	ECPG	Thu, Aug 30, 2018	38.80	38.95	37.65	38.25
4557	NASDAQ	ECPG	Wed, Aug 29, 2018	38.70	39.15	38.18	38.55
4556	NASDAQ	ECPG	Tue, Aug 28, 2018	39.90	40.05	38.65	38.70
4555	NASDAQ	ECPG	Mon, Aug 27, 2018	39.80	40.08	39.65	39.80
4554	NASDAQ	ECPG	Fri, Aug 24, 2018	39.40	40.10	39.05	40.00
4553	NASDAQ	ECPG	Thu, Aug 23, 2018	40.05	40.05	39.30	39.40
4552	NASDAQ	ECPG	Wed, Aug 22, 2018	40.35	40.55	39.80	40.10
4551	NASDAQ	ECPG	Tue, Aug 21, 2018	40.55	41.50	40.15	40.30
4550	NASDAQ	ECPG	Mon, Aug 20, 2018	40.30	40.85	39.80	40.50
4549	NASDAQ	ECPG	Fri, Aug 17, 2018	40.30	41.15	40.10	40.15
4548	NASDAQ	ECPG	Thu, Aug 16, 2018	39.65	40.65	39.60	40.40
4547	NASDAQ	ECPG	Wed, Aug 15, 2018	39.25	39.75	38.96	39.45
4546	NASDAQ	ECPG	Tue, Aug 14, 2018	39.45	40.15	39.45	39.60
4545	NASDAQ	ECPG	Mon, Aug 13, 2018	39.90	39.90	38.95	39.25
4544	NASDAQ	ECPG	Fri, Aug 10, 2018	39.65	40.85	39.10	39.85
4543	NASDAQ	ECPG	Thu, Aug 9, 2018	39.95	40.30	38.10	40.00
4542	NASDAQ	ECPG	Wed, Aug 8, 2018	35.90	36.00	35.15	35.55
4541	NASDAQ	ECPG	Tue, Aug 7, 2018	35.75	36.15	35.45	35.80
4540	NASDAQ	ECPG	Mon, Aug 6, 2018	35.55	36.30	35.45	35.95
4539	NASDAQ	ECPG	Fri, Aug 3, 2018	36.15	36.60	35.50	35.55
4538	NASDAQ	ECPG	Thu, Aug 2, 2018	35.75	36.30	35.25	36.20
4537	NASDAQ	ECPG	Wed, Aug 1, 2018	36.15	36.65	35.50	35.90
4536	NASDAQ	ECPG	Tue, Jul 31, 2018	36.25	36.45	35.75	36.10
4535	NASDAQ	ECPG	Mon, Jul 30, 2018	36.45	36.85	36.15	36.35
4534	NASDAQ	ECPG	Fri, Jul 27, 2018	36.65	36.70	36.20	36.40
4533	NASDAQ	ECPG	Thu, Jul 26, 2018	36.20	36.75	35.60	36.60
4532	NASDAQ	ECPG	Wed, Jul 25, 2018	36.75	36.75	35.90	36.05
4531	NASDAQ	ECPG	Tue, Jul 24, 2018	36.65	36.85	36.25	36.80
4530	NASDAQ	ECPG	Mon, Jul 23, 2018	36.40	36.65	36.15	36.50
4529	NASDAQ	ECPG	Fri, Jul 20, 2018	36.70	36.80	36.25	36.45
4528	NASDAQ	ECPG	Thu, Jul 19, 2018	36.35	36.70	36.10	36.70
4527	NASDAQ	ECPG	Wed, Jul 18, 2018	35.70	36.55	35.35	36.35
4526	NASDAQ	ECPG	Tue, Jul 17, 2018	38.40	38.55	35.60	35.70
4525	NASDAQ	ECPG	Mon, Jul 16, 2018	38.15	38.40	37.85	38.25
4524	NASDAQ	ECPG	Fri, Jul 13, 2018	37.55	38.40	37.25	38.00
4523	NASDAQ	ECPG	Thu, Jul 12, 2018	38.80	38.80	37.10	37.50
4522	NASDAQ	ECPG	Wed, Jul 11, 2018	38.90	39.05	38.65	38.85
4521	NASDAQ	ECPG	Tue, Jul 10, 2018	38.40	39.10	38.40	39.05
4520	NASDAQ	ECPG	Mon, Jul 9, 2018	38.05	38.75	38.00	38.60
4519	NASDAQ	ECPG	Fri, Jul 6, 2018	37.35	38.00	37.35	37.75
4518	NASDAQ	ECPG	Thu, Jul 5, 2018	37.45	37.60	37.00	37.40
4517	NASDAQ	ECPG	Tue, Jul 3, 2018	36.65	37.20	36.40	37.05
4516	NASDAQ	ECPG	Mon, Jul 2, 2018	36.55	37.13	35.85	36.65
4515	NASDAQ	ECPG	Fri, Jun 29, 2018	37.15	37.75	36.55	36.60
4514	NASDAQ	ECPG	Thu, Jun 28, 2018	36.95	37.10	36.30	37.00
4513	NASDAQ	ECPG	Wed, Jun 27, 2018	37.35	37.65	36.75	36.80
4512	NASDAQ	ECPG	Tue, Jun 26, 2018	38.10	38.95	37.45	37.55
4511	NASDAQ	ECPG	Mon, Jun 25, 2018	38.60	38.65	37.65	37.90
4510	NASDAQ	ECPG	Fri, Jun 22, 2018	38.40	38.80	38.10	38.75
4509	NASDAQ	ECPG	Thu, Jun 21, 2018	38.55	38.85	38.15	38.20
4508	NASDAQ	ECPG	Wed, Jun 20, 2018	38.15	38.55	37.85	38.50
4507	NASDAQ	ECPG	Tue, Jun 19, 2018	38.35	38.45	37.80	38.00
4506	NASDAQ	ECPG	Mon, Jun 18, 2018	38.25	38.75	37.93	38.40
4505	NASDAQ	ECPG	Fri, Jun 15, 2018	38.25	38.80	38.10	38.40
4504	NASDAQ	ECPG	Thu, Jun 14, 2018	38.10	38.65	37.90	38.45
4503	NASDAQ	ECPG	Wed, Jun 13, 2018	38.75	38.75	37.95	38.15
4502	NASDAQ	ECPG	Tue, Jun 12, 2018	38.75	38.85	38.15	38.70
4501	NASDAQ	ECPG	Mon, Jun 11, 2018	38.80	39.15	38.75	38.85
4500	NASDAQ	ECPG	Fri, Jun 8, 2018	38.25	38.90	38.15	38.70
4499	NASDAQ	ECPG	Thu, Jun 7, 2018	38.95	39.15	38.20	38.25
4498	NASDAQ	ECPG	Wed, Jun 6, 2018	38.40	39.10	37.80	39.00
4497	NASDAQ	ECPG	Tue, Jun 5, 2018	40.15	40.40	38.10	38.20
4496	NASDAQ	ECPG	Mon, Jun 4, 2018	40.35	40.70	39.50	40.20
4495	NASDAQ	ECPG	Fri, Jun 1, 2018	39.55	40.75	39.20	40.20
4494	NASDAQ	ECPG	Thu, May 31, 2018	39.80	40.15	39.30	39.45
4493	NASDAQ	ECPG	Wed, May 30, 2018	39.80	40.35	39.55	39.95
4492	NASDAQ	ECPG	Tue, May 29, 2018	39.80	40.00	39.23	39.55
4491	NASDAQ	ECPG	Fri, May 25, 2018	39.90	40.35	39.80	40.00
4490	NASDAQ	ECPG	Thu, May 24, 2018	40.95	41.05	39.85	40.00
4489	NASDAQ	ECPG	Wed, May 23, 2018	42.30	42.30	40.80	40.95
4488	NASDAQ	ECPG	Tue, May 22, 2018	43.60	43.65	42.35	42.35
4487	NASDAQ	ECPG	Mon, May 21, 2018	43.65	43.98	43.30	43.40
4486	NASDAQ	ECPG	Fri, May 18, 2018	43.70	43.85	43.35	43.70
4485	NASDAQ	ECPG	Thu, May 17, 2018	43.45	43.70	43.30	43.55
4484	NASDAQ	ECPG	Wed, May 16, 2018	44.60	44.60	43.25	43.40
4483	NASDAQ	ECPG	Tue, May 15, 2018	44.60	44.98	44.40	44.60
4482	NASDAQ	ECPG	Mon, May 14, 2018	45.00	45.05	44.50	44.60
4481	NASDAQ	ECPG	Fri, May 11, 2018	45.25	46.06	44.70	44.95
4480	NASDAQ	ECPG	Thu, May 10, 2018	45.65	45.95	44.75	45.00
4479	NASDAQ	ECPG	Wed, May 9, 2018	45.75	47.80	44.05	45.20
4478	NASDAQ	ECPG	Tue, May 8, 2018	44.45	45.20	44.05	45.10
4477	NASDAQ	ECPG	Mon, May 7, 2018	44.45	45.15	43.83	44.70
4476	NASDAQ	ECPG	Fri, May 4, 2018	43.75	44.90	43.35	44.45
4475	NASDAQ	ECPG	Thu, May 3, 2018	44.45	44.45	43.30	43.90
4474	NASDAQ	ECPG	Wed, May 2, 2018	44.50	44.95	44.35	44.45
4473	NASDAQ	ECPG	Tue, May 1, 2018	44.65	44.75	43.80	44.60
4472	NASDAQ	ECPG	Mon, Apr 30, 2018	44.80	44.95	44.35	44.60
4471	NASDAQ	ECPG	Fri, Apr 27, 2018	45.05	45.10	44.40	44.65
4470	NASDAQ	ECPG	Thu, Apr 26, 2018	45.35	45.50	44.55	44.95
4469	NASDAQ	ECPG	Wed, Apr 25, 2018	45.15	45.35	44.70	45.10
4468	NASDAQ	ECPG	Tue, Apr 24, 2018	45.00	45.65	44.80	45.20
4467	NASDAQ	ECPG	Mon, Apr 23, 2018	44.85	45.10	44.70	45.05
4466	NASDAQ	ECPG	Fri, Apr 20, 2018	44.50	45.08	44.50	44.90
4465	NASDAQ	ECPG	Thu, Apr 19, 2018	44.10	45.40	43.90	44.60
4464	NASDAQ	ECPG	Wed, Apr 18, 2018	44.95	45.40	43.90	44.05
4463	NASDAQ	ECPG	Tue, Apr 17, 2018	45.30	45.65	44.20	44.70
4462	NASDAQ	ECPG	Mon, Apr 16, 2018	45.25	45.45	44.40	45.15
4461	NASDAQ	ECPG	Fri, Apr 13, 2018	44.85	45.20	43.60	45.05
4460	NASDAQ	ECPG	Thu, Apr 12, 2018	44.40	44.85	44.05	44.70
4459	NASDAQ	ECPG	Wed, Apr 11, 2018	44.30	44.55	40.55	44.25
4458	NASDAQ	ECPG	Tue, Apr 10, 2018	44.40	44.80	44.10	44.40
4457	NASDAQ	ECPG	Mon, Apr 9, 2018	44.65	45.05	43.95	44.15
4456	NASDAQ	ECPG	Fri, Apr 6, 2018	44.80	45.45	44.30	44.60
4455	NASDAQ	ECPG	Thu, Apr 5, 2018	45.40	45.50	44.25	44.80
4454	NASDAQ	ECPG	Wed, Apr 4, 2018	44.10	45.20	44.10	45.00
4453	NASDAQ	ECPG	Tue, Apr 3, 2018	44.90	45.50	44.35	44.60
4452	NASDAQ	ECPG	Mon, Apr 2, 2018	44.95	45.45	44.45	44.70
4451	NASDAQ	ECPG	Thu, Mar 29, 2018	44.95	45.45	44.45	45.20
4450	NASDAQ	ECPG	Wed, Mar 28, 2018	44.85	45.50	44.55	44.90
4449	NASDAQ	ECPG	Tue, Mar 27, 2018	46.05	46.50	44.50	44.90
4448	NASDAQ	ECPG	Mon, Mar 26, 2018	45.05	46.15	44.75	45.90
4447	NASDAQ	ECPG	Fri, Mar 23, 2018	44.55	44.70	43.90	44.50
4446	NASDAQ	ECPG	Thu, Mar 22, 2018	44.95	45.35	44.30	44.30
4445	NASDAQ	ECPG	Wed, Mar 21, 2018	45.65	46.35	45.05	45.30
4444	NASDAQ	ECPG	Tue, Mar 20, 2018	46.10	46.65	45.65	45.70
4443	NASDAQ	ECPG	Mon, Mar 19, 2018	44.60	46.10	44.33	45.90
4442	NASDAQ	ECPG	Fri, Mar 16, 2018	43.50	44.95	43.50	44.65
4441	NASDAQ	ECPG	Thu, Mar 15, 2018	43.90	44.40	43.50	43.55
4440	NASDAQ	ECPG	Wed, Mar 14, 2018	44.90	44.98	43.75	43.85
4439	NASDAQ	ECPG	Tue, Mar 13, 2018	45.95	46.25	44.40	44.90
4438	NASDAQ	ECPG	Mon, Mar 12, 2018	45.75	46.30	45.60	45.90
4437	NASDAQ	ECPG	Fri, Mar 9, 2018	45.70	45.85	44.80	45.70
4436	NASDAQ	ECPG	Thu, Mar 8, 2018	45.55	46.20	45.40	45.50
4435	NASDAQ	ECPG	Wed, Mar 7, 2018	44.90	45.63	44.55	45.45
4434	NASDAQ	ECPG	Tue, Mar 6, 2018	43.95	45.60	43.70	45.30
4433	NASDAQ	ECPG	Mon, Mar 5, 2018	42.90	43.90	42.85	43.70
4432	NASDAQ	ECPG	Fri, Mar 2, 2018	42.40	43.30	41.76	43.20
4431	NASDAQ	ECPG	Thu, Mar 1, 2018	42.65	43.65	42.20	42.55
4430	NASDAQ	ECPG	Wed, Feb 28, 2018	41.40	43.20	41.40	42.80
4429	NASDAQ	ECPG	Tue, Feb 27, 2018	41.50	41.90	41.05	41.20
4428	NASDAQ	ECPG	Mon, Feb 26, 2018	42.55	42.60	41.35	41.35
4427	NASDAQ	ECPG	Fri, Feb 23, 2018	43.60	43.85	42.00	42.70
4426	NASDAQ	ECPG	Thu, Feb 22, 2018	43.55	44.10	40.80	43.60
4425	NASDAQ	ECPG	Wed, Feb 21, 2018	40.85	41.35	40.40	40.45
4424	NASDAQ	ECPG	Tue, Feb 20, 2018	42.00	42.20	40.55	40.60
4423	NASDAQ	ECPG	Fri, Feb 16, 2018	42.35	42.50	41.00	42.10
4422	NASDAQ	ECPG	Thu, Feb 15, 2018	42.30	42.65	41.45	42.55
4421	NASDAQ	ECPG	Wed, Feb 14, 2018	40.40	42.10	40.30	41.95
4420	NASDAQ	ECPG	Tue, Feb 13, 2018	40.40	40.80	39.90	40.60
4419	NASDAQ	ECPG	Mon, Feb 12, 2018	40.25	41.00	39.85	40.60
4418	NASDAQ	ECPG	Fri, Feb 9, 2018	39.95	40.35	39.10	40.15
4417	NASDAQ	ECPG	Thu, Feb 8, 2018	39.65	39.85	39.10	39.70
4416	NASDAQ	ECPG	Wed, Feb 7, 2018	39.35	39.85	39.20	39.55
4415	NASDAQ	ECPG	Tue, Feb 6, 2018	39.25	40.10	38.40	39.35
4414	NASDAQ	ECPG	Mon, Feb 5, 2018	40.70	41.05	39.90	39.90
4413	NASDAQ	ECPG	Fri, Feb 2, 2018	41.25	41.25	40.41	41.00
4412	NASDAQ	ECPG	Thu, Feb 1, 2018	41.35	41.55	40.90	41.45
4411	NASDAQ	ECPG	Wed, Jan 31, 2018	42.00	42.15	41.40	41.45
4410	NASDAQ	ECPG	Tue, Jan 30, 2018	42.00	42.30	41.85	42.00
4409	NASDAQ	ECPG	Mon, Jan 29, 2018	42.60	42.85	42.10	42.30
4408	NASDAQ	ECPG	Fri, Jan 26, 2018	42.20	42.80	42.05	42.55
4407	NASDAQ	ECPG	Thu, Jan 25, 2018	42.00	42.30	41.45	42.20
4406	NASDAQ	ECPG	Wed, Jan 24, 2018	41.95	42.10	41.75	41.95
4405	NASDAQ	ECPG	Tue, Jan 23, 2018	41.75	42.05	41.15	41.95
4404	NASDAQ	ECPG	Mon, Jan 22, 2018	41.35	41.75	41.20	41.75
4403	NASDAQ	ECPG	Fri, Jan 19, 2018	40.95	41.55	40.90	41.50
4402	NASDAQ	ECPG	Thu, Jan 18, 2018	41.00	42.15	40.55	41.15
4401	NASDAQ	ECPG	Wed, Jan 17, 2018	41.90	41.90	40.25	41.15
4400	NASDAQ	ECPG	Tue, Jan 16, 2018	42.50	42.50	41.50	41.70
4399	NASDAQ	ECPG	Fri, Jan 12, 2018	43.15	43.15	42.35	42.45
4398	NASDAQ	ECPG	Thu, Jan 11, 2018	43.55	43.55	42.95	43.05
4397	NASDAQ	ECPG	Wed, Jan 10, 2018	43.50	43.70	43.30	43.50
4396	NASDAQ	ECPG	Tue, Jan 9, 2018	42.70	43.60	42.48	43.50
4395	NASDAQ	ECPG	Mon, Jan 8, 2018	42.70	42.70	42.05	42.30
4394	NASDAQ	ECPG	Fri, Jan 5, 2018	43.25	43.30	42.55	42.78
4393	NASDAQ	ECPG	Thu, Jan 4, 2018	42.30	43.43	42.05	43.25
4392	NASDAQ	ECPG	Wed, Jan 3, 2018	42.00	42.45	41.90	42.10
4391	NASDAQ	ECPG	Tue, Jan 2, 2018	42.10	42.10	41.30	42.00
4390	NASDAQ	ECPG	Fri, Dec 29, 2017	42.75	42.75	42.00	42.10
4389	NASDAQ	ECPG	Thu, Dec 28, 2017	42.70	42.75	42.40	42.60
4388	NASDAQ	ECPG	Wed, Dec 27, 2017	42.75	43.15	42.40	42.65
4387	NASDAQ	ECPG	Tue, Dec 26, 2017	43.25	43.35	42.05	42.75
4386	NASDAQ	ECPG	Fri, Dec 22, 2017	43.40	43.60	43.25	43.35
4385	NASDAQ	ECPG	Thu, Dec 21, 2017	43.00	43.80	43.00	43.15
4384	NASDAQ	ECPG	Wed, Dec 20, 2017	43.15	43.35	42.70	42.90
4383	NASDAQ	ECPG	Tue, Dec 19, 2017	43.85	43.90	42.45	42.95
4382	NASDAQ	ECPG	Mon, Dec 18, 2017	44.10	44.70	43.55	43.80
4381	NASDAQ	ECPG	Fri, Dec 15, 2017	44.40	44.50	43.35	43.70
4380	NASDAQ	ECPG	Thu, Dec 14, 2017	44.80	45.05	44.20	44.40
4379	NASDAQ	ECPG	Wed, Dec 13, 2017	44.90	45.40	44.65	44.80
4378	NASDAQ	ECPG	Tue, Dec 12, 2017	45.05	45.50	44.46	44.95
4377	NASDAQ	ECPG	Mon, Dec 11, 2017	45.35	45.35	44.60	44.90
4376	NASDAQ	ECPG	Fri, Dec 8, 2017	45.40	45.60	44.90	45.20
4375	NASDAQ	ECPG	Thu, Dec 7, 2017	44.50	45.30	44.50	45.05
4374	NASDAQ	ECPG	Wed, Dec 6, 2017	44.95	45.53	44.55	44.60
4373	NASDAQ	ECPG	Tue, Dec 5, 2017	45.95	46.30	44.85	44.90
4372	NASDAQ	ECPG	Mon, Dec 4, 2017	46.20	46.50	45.63	45.95
4371	NASDAQ	ECPG	Fri, Dec 1, 2017	45.65	45.90	44.05	45.55
4370	NASDAQ	ECPG	Thu, Nov 30, 2017	46.30	46.70	45.40	45.80
4369	NASDAQ	ECPG	Wed, Nov 29, 2017	45.70	46.70	45.50	46.05
4368	NASDAQ	ECPG	Tue, Nov 28, 2017	45.55	46.25	45.30	45.75
4367	NASDAQ	ECPG	Mon, Nov 27, 2017	45.40	45.85	45.30	45.50
4366	NASDAQ	ECPG	Fri, Nov 24, 2017	45.50	45.95	44.25	45.40
4365	NASDAQ	ECPG	Wed, Nov 22, 2017	46.00	46.10	45.25	45.30
4364	NASDAQ	ECPG	Tue, Nov 21, 2017	46.25	46.80	45.65	46.00
4363	NASDAQ	ECPG	Mon, Nov 20, 2017	46.00	46.18	45.35	45.95
4362	NASDAQ	ECPG	Fri, Nov 17, 2017	46.25	46.95	45.00	46.20
4361	NASDAQ	ECPG	Thu, Nov 16, 2017	46.60	46.85	43.70	46.80
4360	NASDAQ	ECPG	Wed, Nov 15, 2017	48.15	48.93	47.75	48.45
4359	NASDAQ	ECPG	Tue, Nov 14, 2017	48.70	49.20	48.20	48.50
4358	NASDAQ	ECPG	Mon, Nov 13, 2017	48.90	49.05	48.20	49.00
4357	NASDAQ	ECPG	Fri, Nov 10, 2017	49.05	49.80	48.80	48.90
4356	NASDAQ	ECPG	Thu, Nov 9, 2017	47.95	49.83	47.95	49.10
4355	NASDAQ	ECPG	Wed, Nov 8, 2017	48.05	48.85	47.75	48.20
4354	NASDAQ	ECPG	Tue, Nov 7, 2017	49.00	49.40	47.30	48.00
4353	NASDAQ	ECPG	Mon, Nov 6, 2017	49.35	49.55	48.65	48.90
4352	NASDAQ	ECPG	Fri, Nov 3, 2017	52.00	52.00	47.15	48.95
4351	NASDAQ	ECPG	Thu, Nov 2, 2017	45.80	46.10	45.10	45.35
4350	NASDAQ	ECPG	Wed, Nov 1, 2017	46.90	47.10	45.30	45.80
4349	NASDAQ	ECPG	Tue, Oct 31, 2017	46.30	47.30	45.75	46.45
4348	NASDAQ	ECPG	Mon, Oct 30, 2017	47.35	47.75	45.50	45.95
4347	NASDAQ	ECPG	Fri, Oct 27, 2017	46.55	48.05	46.35	47.25
4346	NASDAQ	ECPG	Thu, Oct 26, 2017	45.95	46.65	45.60	46.40
4345	NASDAQ	ECPG	Wed, Oct 25, 2017	46.65	46.70	44.95	46.00
4344	NASDAQ	ECPG	Tue, Oct 24, 2017	46.50	47.00	46.25	46.50
4343	NASDAQ	ECPG	Mon, Oct 23, 2017	46.85	46.95	46.15	46.50
4342	NASDAQ	ECPG	Fri, Oct 20, 2017	46.20	47.10	46.20	46.65
4341	NASDAQ	ECPG	Thu, Oct 19, 2017	45.55	46.10	45.20	45.80
4340	NASDAQ	ECPG	Wed, Oct 18, 2017	45.85	46.45	45.60	46.00
4339	NASDAQ	ECPG	Tue, Oct 17, 2017	45.65	46.20	45.30	45.80
4338	NASDAQ	ECPG	Mon, Oct 16, 2017	45.70	46.45	45.60	45.65
4337	NASDAQ	ECPG	Fri, Oct 13, 2017	46.25	46.55	45.30	45.75
4336	NASDAQ	ECPG	Thu, Oct 12, 2017	45.70	46.50	45.70	46.20
4335	NASDAQ	ECPG	Wed, Oct 11, 2017	45.00	45.95	44.95	45.65
4334	NASDAQ	ECPG	Tue, Oct 10, 2017	45.60	46.13	44.90	45.00
4333	NASDAQ	ECPG	Mon, Oct 9, 2017	45.75	46.20	45.00	45.25
4332	NASDAQ	ECPG	Fri, Oct 6, 2017	45.45	46.00	44.95	45.65
4331	NASDAQ	ECPG	Thu, Oct 5, 2017	45.00	45.65	44.95	45.35
4330	NASDAQ	ECPG	Wed, Oct 4, 2017	45.85	46.10	44.70	44.80
4329	NASDAQ	ECPG	Tue, Oct 3, 2017	45.15	46.10	44.05	45.75
4328	NASDAQ	ECPG	Mon, Oct 2, 2017	44.40	45.20	44.05	45.15
4327	NASDAQ	ECPG	Fri, Sep 29, 2017	44.30	44.95	43.95	44.30
4326	NASDAQ	ECPG	Thu, Sep 28, 2017	43.75	44.65	43.20	44.35
4325	NASDAQ	ECPG	Wed, Sep 27, 2017	43.25	44.15	42.55	43.90
4324	NASDAQ	ECPG	Tue, Sep 26, 2017	42.75	43.30	42.10	43.20
4323	NASDAQ	ECPG	Mon, Sep 25, 2017	41.90	42.90	41.45	42.85
4322	NASDAQ	ECPG	Fri, Sep 22, 2017	41.50	42.03	40.90	41.90
4321	NASDAQ	ECPG	Thu, Sep 21, 2017	40.80	41.75	40.45	41.35
4320	NASDAQ	ECPG	Wed, Sep 20, 2017	40.70	41.70	40.25	40.85
4319	NASDAQ	ECPG	Tue, Sep 19, 2017	40.45	41.15	40.45	40.55
4318	NASDAQ	ECPG	Mon, Sep 18, 2017	39.95	40.40	39.95	40.25
4317	NASDAQ	ECPG	Fri, Sep 15, 2017	40.70	40.95	39.90	40.00
4316	NASDAQ	ECPG	Thu, Sep 14, 2017	40.90	41.85	37.30	40.65
4315	NASDAQ	ECPG	Wed, Sep 13, 2017	40.30	41.35	40.05	41.05
4314	NASDAQ	ECPG	Tue, Sep 12, 2017	39.75	40.45	39.55	40.30
4313	NASDAQ	ECPG	Mon, Sep 11, 2017	39.65	40.05	39.35	39.55
4312	NASDAQ	ECPG	Fri, Sep 8, 2017	39.35	39.95	38.55	39.25
4311	NASDAQ	ECPG	Thu, Sep 7, 2017	39.90	40.05	39.00	39.30
4310	NASDAQ	ECPG	Wed, Sep 6, 2017	39.90	40.15	39.50	39.90
4309	NASDAQ	ECPG	Tue, Sep 5, 2017	41.15	41.20	39.10	39.75
4308	NASDAQ	ECPG	Fri, Sep 1, 2017	40.50	41.28	39.75	41.20
4307	NASDAQ	ECPG	Thu, Aug 31, 2017	40.00	40.70	39.95	40.35
4306	NASDAQ	ECPG	Wed, Aug 30, 2017	39.60	40.15	39.45	39.85
4305	NASDAQ	ECPG	Tue, Aug 29, 2017	39.50	39.85	39.38	39.75
4304	NASDAQ	ECPG	Mon, Aug 28, 2017	39.50	39.85	39.35	39.60
4303	NASDAQ	ECPG	Fri, Aug 25, 2017	39.60	39.75	39.15	39.45
4302	NASDAQ	ECPG	Thu, Aug 24, 2017	38.50	39.60	38.40	39.55
4301	NASDAQ	ECPG	Wed, Aug 23, 2017	38.75	39.00	38.10	38.35
4300	NASDAQ	ECPG	Tue, Aug 22, 2017	39.10	39.20	38.80	39.00
4299	NASDAQ	ECPG	Mon, Aug 21, 2017	39.05	39.10	38.75	38.85
4298	NASDAQ	ECPG	Fri, Aug 18, 2017	38.65	39.20	38.65	39.05
4297	NASDAQ	ECPG	Thu, Aug 17, 2017	39.70	40.03	38.90	39.05
4296	NASDAQ	ECPG	Wed, Aug 16, 2017	39.75	40.35	39.55	39.95
4295	NASDAQ	ECPG	Tue, Aug 15, 2017	40.70	40.75	39.50	39.55
4294	NASDAQ	ECPG	Mon, Aug 14, 2017	40.45	40.95	40.25	40.60
4293	NASDAQ	ECPG	Fri, Aug 11, 2017	41.20	41.20	39.85	40.10
4292	NASDAQ	ECPG	Thu, Aug 10, 2017	41.05	41.35	40.55	41.05
4291	NASDAQ	ECPG	Wed, Aug 9, 2017	42.75	42.90	41.10	41.10
4290	NASDAQ	ECPG	Tue, Aug 8, 2017	42.95	43.65	42.90	43.20
4289	NASDAQ	ECPG	Mon, Aug 7, 2017	42.65	43.55	41.50	42.95
4288	NASDAQ	ECPG	Fri, Aug 4, 2017	40.55	43.50	40.49	42.65
4287	NASDAQ	ECPG	Thu, Aug 3, 2017	40.25	40.80	38.30	38.40
4286	NASDAQ	ECPG	Wed, Aug 2, 2017	40.35	40.50	39.65	40.30
4285	NASDAQ	ECPG	Tue, Aug 1, 2017	40.35	40.50	40.10	40.50
4284	NASDAQ	ECPG	Mon, Jul 31, 2017	39.55	40.20	39.05	40.10
4283	NASDAQ	ECPG	Fri, Jul 28, 2017	39.75	40.00	39.40	39.60
4282	NASDAQ	ECPG	Thu, Jul 27, 2017	40.35	40.90	39.65	39.90
4281	NASDAQ	ECPG	Wed, Jul 26, 2017	40.35	40.50	39.98	40.30
4280	NASDAQ	ECPG	Tue, Jul 25, 2017	39.90	40.60	39.58	40.10
4279	NASDAQ	ECPG	Mon, Jul 24, 2017	40.05	40.35	39.45	39.50
4278	NASDAQ	ECPG	Fri, Jul 21, 2017	40.85	40.90	40.10	40.15
4277	NASDAQ	ECPG	Thu, Jul 20, 2017	40.55	40.75	40.25	40.65
4276	NASDAQ	ECPG	Wed, Jul 19, 2017	40.25	40.80	39.85	40.45
4275	NASDAQ	ECPG	Tue, Jul 18, 2017	40.45	40.55	40.05	40.25
4274	NASDAQ	ECPG	Mon, Jul 17, 2017	40.75	40.90	40.20	40.60
4273	NASDAQ	ECPG	Fri, Jul 14, 2017	40.55	40.85	40.35	40.70
4272	NASDAQ	ECPG	Thu, Jul 13, 2017	40.45	40.90	40.30	40.68
4271	NASDAQ	ECPG	Wed, Jul 12, 2017	40.50	40.70	40.15	40.55
4270	NASDAQ	ECPG	Tue, Jul 11, 2017	39.70	40.50	39.40	40.30
4269	NASDAQ	ECPG	Mon, Jul 10, 2017	39.95	40.95	39.55	39.65
4268	NASDAQ	ECPG	Fri, Jul 7, 2017	40.00	40.40	39.60	40.10
4267	NASDAQ	ECPG	Thu, Jul 6, 2017	40.15	40.25	39.50	39.90
4266	NASDAQ	ECPG	Wed, Jul 5, 2017	40.40	40.65	39.45	40.25
4265	NASDAQ	ECPG	Mon, Jul 3, 2017	40.25	40.80	40.15	40.40
4264	NASDAQ	ECPG	Fri, Jun 30, 2017	40.20	40.40	39.75	40.15
4263	NASDAQ	ECPG	Thu, Jun 29, 2017	41.15	41.20	39.70	40.15
4262	NASDAQ	ECPG	Wed, Jun 28, 2017	41.00	41.35	40.75	40.85
4261	NASDAQ	ECPG	Tue, Jun 27, 2017	40.75	40.95	40.25	40.80
4260	NASDAQ	ECPG	Mon, Jun 26, 2017	40.85	41.38	40.55	40.75
4259	NASDAQ	ECPG	Fri, Jun 23, 2017	40.35	41.10	40.15	40.70
4258	NASDAQ	ECPG	Thu, Jun 22, 2017	38.65	40.73	38.65	40.50
4257	NASDAQ	ECPG	Wed, Jun 21, 2017	39.05	39.35	38.33	38.50
4256	NASDAQ	ECPG	Tue, Jun 20, 2017	39.05	39.35	38.85	39.10
4255	NASDAQ	ECPG	Mon, Jun 19, 2017	38.90	39.55	38.80	39.10
4254	NASDAQ	ECPG	Fri, Jun 16, 2017	38.85	39.15	38.55	38.70
4253	NASDAQ	ECPG	Thu, Jun 15, 2017	38.50	39.20	38.35	39.15
4252	NASDAQ	ECPG	Wed, Jun 14, 2017	39.00	39.15	38.55	38.95
4251	NASDAQ	ECPG	Tue, Jun 13, 2017	38.65	39.15	38.15	39.10
4250	NASDAQ	ECPG	Mon, Jun 12, 2017	38.40	39.00	38.05	38.65
4249	NASDAQ	ECPG	Fri, Jun 9, 2017	38.35	38.75	38.15	38.40
4248	NASDAQ	ECPG	Thu, Jun 8, 2017	38.10	38.60	37.85	38.20
4247	NASDAQ	ECPG	Wed, Jun 7, 2017	38.05	38.45	37.90	37.95
4246	NASDAQ	ECPG	Tue, Jun 6, 2017	37.45	38.30	37.05	38.15
4245	NASDAQ	ECPG	Mon, Jun 5, 2017	37.55	37.85	36.60	37.75
4244	NASDAQ	ECPG	Fri, Jun 2, 2017	37.75	38.13	37.35	37.55
4243	NASDAQ	ECPG	Thu, Jun 1, 2017	36.45	37.75	36.15	37.65
4242	NASDAQ	ECPG	Wed, May 31, 2017	37.15	37.15	35.30	36.20
4241	NASDAQ	ECPG	Tue, May 30, 2017	37.95	37.95	36.95	36.95
4240	NASDAQ	ECPG	Fri, May 26, 2017	38.35	38.35	37.90	38.10
4239	NASDAQ	ECPG	Thu, May 25, 2017	38.70	39.30	38.20	38.50
4238	NASDAQ	ECPG	Wed, May 24, 2017	38.25	38.70	37.20	38.25
4237	NASDAQ	ECPG	Tue, May 23, 2017	38.00	38.45	37.45	38.15
4236	NASDAQ	ECPG	Mon, May 22, 2017	38.45	38.75	36.00	37.85
4235	NASDAQ	ECPG	Fri, May 19, 2017	37.90	38.55	37.90	38.35
4234	NASDAQ	ECPG	Thu, May 18, 2017	36.85	37.90	36.55	37.80
4233	NASDAQ	ECPG	Wed, May 17, 2017	37.40	37.40	36.35	36.85
4232	NASDAQ	ECPG	Tue, May 16, 2017	37.45	37.90	37.10	37.90
4231	NASDAQ	ECPG	Mon, May 15, 2017	36.35	37.30	36.25	37.30
4230	NASDAQ	ECPG	Fri, May 12, 2017	36.35	36.90	36.05	36.20
4229	NASDAQ	ECPG	Thu, May 11, 2017	35.65	37.00	35.35	36.35
4228	NASDAQ	ECPG	Wed, May 10, 2017	34.85	36.20	34.85	35.85
4227	NASDAQ	ECPG	Tue, May 9, 2017	33.20	35.00	33.20	34.95
4226	NASDAQ	ECPG	Mon, May 8, 2017	32.70	33.05	32.60	33.05
4225	NASDAQ	ECPG	Fri, May 5, 2017	34.40	34.40	32.21	32.80
4224	NASDAQ	ECPG	Thu, May 4, 2017	35.10	35.35	34.15	34.35
4223	NASDAQ	ECPG	Wed, May 3, 2017	34.85	35.45	34.30	34.95
4222	NASDAQ	ECPG	Tue, May 2, 2017	34.20	35.10	34.10	35.05
4221	NASDAQ	ECPG	Mon, May 1, 2017	33.60	34.40	33.50	34.25
4220	NASDAQ	ECPG	Fri, Apr 28, 2017	33.35	33.55	33.05	33.35
4219	NASDAQ	ECPG	Thu, Apr 27, 2017	33.30	33.65	33.10	33.20
4218	NASDAQ	ECPG	Wed, Apr 26, 2017	33.25	33.85	32.70	33.25
4217	NASDAQ	ECPG	Tue, Apr 25, 2017	33.05	33.45	32.85	33.25
4216	NASDAQ	ECPG	Mon, Apr 24, 2017	32.75	33.25	32.55	32.80
4215	NASDAQ	ECPG	Fri, Apr 21, 2017	32.80	33.25	32.10	32.15
4214	NASDAQ	ECPG	Thu, Apr 20, 2017	32.45	33.10	32.45	32.70
4213	NASDAQ	ECPG	Wed, Apr 19, 2017	31.65	32.40	31.65	32.30
4212	NASDAQ	ECPG	Tue, Apr 18, 2017	30.70	31.50	30.30	31.50
4211	NASDAQ	ECPG	Mon, Apr 17, 2017	30.80	31.05	30.43	30.95
4210	NASDAQ	ECPG	Thu, Apr 13, 2017	30.45	30.85	30.35	30.60
4209	NASDAQ	ECPG	Wed, Apr 12, 2017	30.75	30.95	30.35	30.50
4208	NASDAQ	ECPG	Tue, Apr 11, 2017	30.65	30.90	30.10	30.85
4207	NASDAQ	ECPG	Mon, Apr 10, 2017	31.20	31.60	30.50	30.65
4206	NASDAQ	ECPG	Fri, Apr 7, 2017	31.00	31.20	30.63	31.15
4205	NASDAQ	ECPG	Thu, Apr 6, 2017	30.30	31.05	29.86	31.05
4204	NASDAQ	ECPG	Wed, Apr 5, 2017	30.25	30.75	30.00	30.25
4203	NASDAQ	ECPG	Tue, Apr 4, 2017	29.85	30.40	29.85	30.15
4202	NASDAQ	ECPG	Mon, Apr 3, 2017	30.80	31.10	29.80	29.95
4201	NASDAQ	ECPG	Fri, Mar 31, 2017	30.75	31.05	30.55	30.80
4200	NASDAQ	ECPG	Thu, Mar 30, 2017	30.25	31.05	30.25	30.85
4199	NASDAQ	ECPG	Wed, Mar 29, 2017	31.25	31.30	30.25	30.25
4198	NASDAQ	ECPG	Tue, Mar 28, 2017	30.80	31.45	30.45	31.30
4197	NASDAQ	ECPG	Mon, Mar 27, 2017	30.15	30.85	29.95	30.85
4196	NASDAQ	ECPG	Fri, Mar 24, 2017	30.20	30.60	29.70	30.40
4195	NASDAQ	ECPG	Thu, Mar 23, 2017	29.50	30.15	29.20	30.15
4194	NASDAQ	ECPG	Wed, Mar 22, 2017	29.30	29.80	28.95	29.50
4193	NASDAQ	ECPG	Tue, Mar 21, 2017	30.90	30.90	29.35	29.35
4192	NASDAQ	ECPG	Mon, Mar 20, 2017	31.05	31.10	30.50	30.85
4191	NASDAQ	ECPG	Fri, Mar 17, 2017	31.45	31.65	30.88	31.10
4190	NASDAQ	ECPG	Thu, Mar 16, 2017	31.20	31.75	31.15	31.70
4189	NASDAQ	ECPG	Wed, Mar 15, 2017	30.90	31.55	30.70	31.25
4188	NASDAQ	ECPG	Tue, Mar 14, 2017	30.45	31.10	30.00	30.65
4187	NASDAQ	ECPG	Mon, Mar 13, 2017	31.25	31.30	30.43	30.50
4186	NASDAQ	ECPG	Fri, Mar 10, 2017	31.05	31.45	30.90	31.20
4185	NASDAQ	ECPG	Thu, Mar 9, 2017	31.05	31.40	30.80	30.95
4184	NASDAQ	ECPG	Wed, Mar 8, 2017	31.25	31.75	30.95	31.20
4183	NASDAQ	ECPG	Tue, Mar 7, 2017	31.65	31.83	31.10	31.25
4182	NASDAQ	ECPG	Mon, Mar 6, 2017	32.00	32.00	31.15	31.80
4181	NASDAQ	ECPG	Fri, Mar 3, 2017	32.20	32.85	31.85	32.10
4180	NASDAQ	ECPG	Thu, Mar 2, 2017	32.15	32.40	31.65	32.40
4179	NASDAQ	ECPG	Wed, Mar 1, 2017	33.70	33.70	32.10	32.18
4178	NASDAQ	ECPG	Tue, Feb 28, 2017	35.00	35.00	33.05	33.30
4177	NASDAQ	ECPG	Mon, Feb 27, 2017	34.80	35.40	33.10	35.05
4176	NASDAQ	ECPG	Fri, Feb 24, 2017	31.30	35.93	31.30	35.15
4175	NASDAQ	ECPG	Thu, Feb 23, 2017	34.75	34.80	34.05	34.55
4174	NASDAQ	ECPG	Wed, Feb 22, 2017	33.80	34.65	33.35	34.50
4173	NASDAQ	ECPG	Tue, Feb 21, 2017	33.90	34.30	33.60	33.85
4172	NASDAQ	ECPG	Fri, Feb 17, 2017	33.60	33.90	33.20	33.85
4171	NASDAQ	ECPG	Thu, Feb 16, 2017	33.90	34.00	33.45	33.70
4170	NASDAQ	ECPG	Wed, Feb 15, 2017	33.45	34.05	33.35	33.95
4169	NASDAQ	ECPG	Tue, Feb 14, 2017	33.30	33.75	32.90	33.50
4168	NASDAQ	ECPG	Mon, Feb 13, 2017	33.20	33.80	33.15	33.40
4167	NASDAQ	ECPG	Fri, Feb 10, 2017	33.30	33.78	32.95	33.00
4166	NASDAQ	ECPG	Thu, Feb 9, 2017	33.00	33.65	32.85	33.20
4165	NASDAQ	ECPG	Wed, Feb 8, 2017	32.70	33.20	32.25	32.95
4164	NASDAQ	ECPG	Tue, Feb 7, 2017	32.85	33.00	32.40	32.90
4163	NASDAQ	ECPG	Mon, Feb 6, 2017	32.10	32.80	32.10	32.80
4162	NASDAQ	ECPG	Fri, Feb 3, 2017	31.60	32.20	31.60	32.20
4161	NASDAQ	ECPG	Thu, Feb 2, 2017	31.70	31.70	31.00	31.40
4160	NASDAQ	ECPG	Wed, Feb 1, 2017	31.15	31.84	31.10	31.80
4159	NASDAQ	ECPG	Tue, Jan 31, 2017	29.70	31.05	29.70	30.95
4158	NASDAQ	ECPG	Mon, Jan 30, 2017	30.25	30.25	29.40	29.75
4157	NASDAQ	ECPG	Fri, Jan 27, 2017	30.80	31.15	29.85	30.50
4156	NASDAQ	ECPG	Thu, Jan 26, 2017	30.95	31.50	30.65	30.70
4155	NASDAQ	ECPG	Wed, Jan 25, 2017	31.05	31.40	30.80	30.90
4154	NASDAQ	ECPG	Tue, Jan 24, 2017	31.15	31.18	30.65	30.95
4153	NASDAQ	ECPG	Mon, Jan 23, 2017	30.70	31.25	30.65	31.00
4152	NASDAQ	ECPG	Fri, Jan 20, 2017	30.35	30.90	30.05	30.85
4151	NASDAQ	ECPG	Thu, Jan 19, 2017	31.00	31.35	30.30	30.45
4150	NASDAQ	ECPG	Wed, Jan 18, 2017	30.60	30.95	30.35	30.90
4149	NASDAQ	ECPG	Tue, Jan 17, 2017	30.50	30.90	30.00	30.60
4148	NASDAQ	ECPG	Fri, Jan 13, 2017	30.35	30.80	30.35	30.65
4147	NASDAQ	ECPG	Thu, Jan 12, 2017	29.95	30.45	29.45	30.30
4146	NASDAQ	ECPG	Wed, Jan 11, 2017	29.80	30.20	29.10	30.10
4145	NASDAQ	ECPG	Tue, Jan 10, 2017	29.00	29.85	27.95	29.80
4144	NASDAQ	ECPG	Mon, Jan 9, 2017	28.25	28.95	27.80	28.85
4143	NASDAQ	ECPG	Fri, Jan 6, 2017	29.05	29.35	28.25	28.30
4142	NASDAQ	ECPG	Thu, Jan 5, 2017	30.00	30.40	28.90	28.90
4141	NASDAQ	ECPG	Wed, Jan 4, 2017	29.40	30.30	29.05	30.20
4140	NASDAQ	ECPG	Tue, Jan 3, 2017	29.05	29.65	28.60	29.25
4139	NASDAQ	ECPG	Fri, Dec 30, 2016	29.55	29.70	28.50	28.65
4138	NASDAQ	ECPG	Thu, Dec 29, 2016	28.55	29.60	28.03	29.55
4137	NASDAQ	ECPG	Wed, Dec 28, 2016	28.40	28.85	28.05	28.50
4136	NASDAQ	ECPG	Tue, Dec 27, 2016	27.50	28.75	26.90	28.35
4135	NASDAQ	ECPG	Fri, Dec 23, 2016	27.20	27.60	26.85	27.35
4134	NASDAQ	ECPG	Thu, Dec 22, 2016	27.25	27.60	26.70	27.35
4133	NASDAQ	ECPG	Wed, Dec 21, 2016	27.20	27.55	26.90	27.30
4132	NASDAQ	ECPG	Tue, Dec 20, 2016	27.10	27.45	26.95	27.35
4131	NASDAQ	ECPG	Mon, Dec 19, 2016	26.85	27.35	26.70	27.00
4130	NASDAQ	ECPG	Fri, Dec 16, 2016	27.00	27.10	26.30	27.00
4129	NASDAQ	ECPG	Thu, Dec 15, 2016	27.05	27.80	26.90	27.00
4128	NASDAQ	ECPG	Wed, Dec 14, 2016	27.75	28.00	27.00	27.10
4127	NASDAQ	ECPG	Tue, Dec 13, 2016	28.15	28.45	27.53	27.80
4126	NASDAQ	ECPG	Mon, Dec 12, 2016	29.90	30.08	28.75	28.85
4125	NASDAQ	ECPG	Fri, Dec 9, 2016	29.65	30.40	29.38	29.85
4124	NASDAQ	ECPG	Thu, Dec 8, 2016	28.25	29.75	28.25	29.70
4123	NASDAQ	ECPG	Wed, Dec 7, 2016	27.50	28.45	27.20	28.30
4122	NASDAQ	ECPG	Tue, Dec 6, 2016	27.25	27.60	27.00	27.40
4121	NASDAQ	ECPG	Mon, Dec 5, 2016	27.00	27.50	26.70	27.15
4120	NASDAQ	ECPG	Fri, Dec 2, 2016	27.00	27.25	26.55	26.80
4119	NASDAQ	ECPG	Thu, Dec 1, 2016	27.65	28.20	26.95	26.95
4118	NASDAQ	ECPG	Wed, Nov 30, 2016	27.40	28.15	27.40	27.45
4117	NASDAQ	ECPG	Tue, Nov 29, 2016	27.60	27.85	27.20	27.20
4116	NASDAQ	ECPG	Mon, Nov 28, 2016	28.45	28.70	27.35	27.50
4115	NASDAQ	ECPG	Fri, Nov 25, 2016	28.35	28.90	27.90	28.30
4114	NASDAQ	ECPG	Wed, Nov 23, 2016	27.55	28.48	27.30	28.35
4113	NASDAQ	ECPG	Tue, Nov 22, 2016	27.75	27.75	26.73	27.60
4112	NASDAQ	ECPG	Mon, Nov 21, 2016	26.55	27.60	26.45	27.60
4111	NASDAQ	ECPG	Fri, Nov 18, 2016	26.80	27.35	26.25	26.35
4110	NASDAQ	ECPG	Thu, Nov 17, 2016	26.45	27.05	25.88	26.65
4109	NASDAQ	ECPG	Wed, Nov 16, 2016	27.00	27.70	26.40	26.50
4108	NASDAQ	ECPG	Tue, Nov 15, 2016	25.95	26.90	25.20	26.80
4107	NASDAQ	ECPG	Mon, Nov 14, 2016	25.85	27.25	25.85	26.15
4106	NASDAQ	ECPG	Fri, Nov 11, 2016	26.00	26.55	25.40	25.50
4105	NASDAQ	ECPG	Thu, Nov 10, 2016	19.00	26.60	19.00	26.05
4104	NASDAQ	ECPG	Wed, Nov 9, 2016	18.70	19.35	17.66	19.35
4103	NASDAQ	ECPG	Tue, Nov 8, 2016	19.80	19.90	18.70	18.75
4102	NASDAQ	ECPG	Mon, Nov 7, 2016	20.00	20.25	19.80	20.00
4101	NASDAQ	ECPG	Fri, Nov 4, 2016	19.50	20.15	19.25	19.60
4100	NASDAQ	ECPG	Thu, Nov 3, 2016	19.60	19.90	19.30	19.40
4099	NASDAQ	ECPG	Wed, Nov 2, 2016	19.70	19.90	19.40	19.50
4098	NASDAQ	ECPG	Tue, Nov 1, 2016	19.80	20.05	19.40	19.75
4097	NASDAQ	ECPG	Mon, Oct 31, 2016	19.75	20.00	19.65	19.85
4096	NASDAQ	ECPG	Fri, Oct 28, 2016	19.80	19.90	19.65	19.75
4095	NASDAQ	ECPG	Thu, Oct 27, 2016	20.05	20.23	19.80	19.85
4094	NASDAQ	ECPG	Wed, Oct 26, 2016	19.85	20.30	19.80	19.90
4093	NASDAQ	ECPG	Tue, Oct 25, 2016	20.10	20.30	19.70	20.00
4092	NASDAQ	ECPG	Mon, Oct 24, 2016	20.00	20.45	19.80	20.05
4091	NASDAQ	ECPG	Fri, Oct 21, 2016	20.25	20.45	19.60	19.90
4090	NASDAQ	ECPG	Thu, Oct 20, 2016	20.60	21.25	20.28	20.35
4089	NASDAQ	ECPG	Wed, Oct 19, 2016	20.45	20.90	20.30	20.65
4088	NASDAQ	ECPG	Tue, Oct 18, 2016	21.15	21.15	20.30	20.45
4087	NASDAQ	ECPG	Mon, Oct 17, 2016	21.05	21.15	20.75	20.90
4086	NASDAQ	ECPG	Fri, Oct 14, 2016	21.14	21.53	21.10	21.10
4085	NASDAQ	ECPG	Thu, Oct 13, 2016	21.27	21.53	20.92	21.08
4084	NASDAQ	ECPG	Wed, Oct 12, 2016	21.63	21.97	21.23	21.52
4083	NASDAQ	ECPG	Tue, Oct 11, 2016	21.93	21.93	21.49	21.64
4082	NASDAQ	ECPG	Mon, Oct 10, 2016	22.07	22.32	21.93	21.93
4081	NASDAQ	ECPG	Fri, Oct 7, 2016	22.52	22.73	21.95	22.10
4080	NASDAQ	ECPG	Thu, Oct 6, 2016	22.77	22.78	22.35	22.53
4079	NASDAQ	ECPG	Wed, Oct 5, 2016	23.13	23.52	22.78	22.84
4078	NASDAQ	ECPG	Tue, Oct 4, 2016	22.77	23.27	22.67	23.02
4077	NASDAQ	ECPG	Mon, Oct 3, 2016	22.30	22.78	22.22	22.76
4076	NASDAQ	ECPG	Fri, Sep 30, 2016	22.06	22.66	21.95	22.48
4075	NASDAQ	ECPG	Thu, Sep 29, 2016	22.34	22.77	21.87	22.00
4074	NASDAQ	ECPG	Wed, Sep 28, 2016	21.84	22.35	21.77	22.31
4073	NASDAQ	ECPG	Tue, Sep 27, 2016	21.31	21.75	21.07	21.70
4072	NASDAQ	ECPG	Mon, Sep 26, 2016	21.34	22.12	21.04	21.45
4071	NASDAQ	ECPG	Fri, Sep 23, 2016	21.74	22.19	21.41	21.41
4070	NASDAQ	ECPG	Thu, Sep 22, 2016	21.73	21.96	21.38	21.73
4069	NASDAQ	ECPG	Wed, Sep 21, 2016	21.55	21.93	21.31	21.53
4068	NASDAQ	ECPG	Tue, Sep 20, 2016	21.84	22.08	21.33	21.50
4067	NASDAQ	ECPG	Mon, Sep 19, 2016	22.72	23.00	22.15	22.55
4066	NASDAQ	ECPG	Fri, Sep 16, 2016	22.12	22.87	21.68	22.63
4065	NASDAQ	ECPG	Thu, Sep 15, 2016	21.97	22.43	21.96	22.37
4064	NASDAQ	ECPG	Wed, Sep 14, 2016	22.00	22.19	21.66	22.06
4063	NASDAQ	ECPG	Tue, Sep 13, 2016	22.26	22.33	21.59	22.00
4062	NASDAQ	ECPG	Mon, Sep 12, 2016	21.97	22.59	21.72	22.46
4061	NASDAQ	ECPG	Fri, Sep 9, 2016	22.36	22.68	21.96	22.16
4060	NASDAQ	ECPG	Thu, Sep 8, 2016	22.28	22.95	22.21	22.60
4059	NASDAQ	ECPG	Wed, Sep 7, 2016	21.89	22.38	21.72	22.27
4058	NASDAQ	ECPG	Tue, Sep 6, 2016	21.97	22.11	21.61	22.01
4057	NASDAQ	ECPG	Fri, Sep 2, 2016	21.69	22.24	21.33	22.02
4056	NASDAQ	ECPG	Thu, Sep 1, 2016	21.53	21.79	20.98	21.56
4055	NASDAQ	ECPG	Wed, Aug 31, 2016	21.52	22.18	21.43	21.56
4054	NASDAQ	ECPG	Tue, Aug 30, 2016	21.34	21.82	21.33	21.59
4053	NASDAQ	ECPG	Mon, Aug 29, 2016	21.34	21.54	21.17	21.37
4052	NASDAQ	ECPG	Fri, Aug 26, 2016	21.52	21.76	21.23	21.40
4051	NASDAQ	ECPG	Thu, Aug 25, 2016	21.23	21.53	21.06	21.41
4050	NASDAQ	ECPG	Wed, Aug 24, 2016	21.25	21.53	21.07	21.33
4049	NASDAQ	ECPG	Tue, Aug 23, 2016	21.21	21.57	21.21	21.24
4048	NASDAQ	ECPG	Mon, Aug 22, 2016	21.38	21.51	20.98	21.25
4047	NASDAQ	ECPG	Fri, Aug 19, 2016	21.06	21.51	21.06	21.37
4046	NASDAQ	ECPG	Thu, Aug 18, 2016	21.33	21.77	20.60	21.29
4045	NASDAQ	ECPG	Wed, Aug 17, 2016	21.26	21.76	21.09	21.34
4044	NASDAQ	ECPG	Tue, Aug 16, 2016	21.14	21.49	21.10	21.31
4043	NASDAQ	ECPG	Mon, Aug 15, 2016	20.60	21.25	20.60	21.20
4042	NASDAQ	ECPG	Fri, Aug 12, 2016	20.40	20.97	20.36	20.59
4041	NASDAQ	ECPG	Thu, Aug 11, 2016	20.67	20.90	20.37	20.57
4040	NASDAQ	ECPG	Wed, Aug 10, 2016	21.08	21.20	20.47	20.51
4039	NASDAQ	ECPG	Tue, Aug 9, 2016	21.60	21.63	20.64	21.01
4038	NASDAQ	ECPG	Mon, Aug 8, 2016	20.32	21.80	20.32	21.16
4037	NASDAQ	ECPG	Fri, Aug 5, 2016	25.12	25.13	20.36	20.52
4036	NASDAQ	ECPG	Thu, Aug 4, 2016	24.49	24.92	24.17	24.68
4035	NASDAQ	ECPG	Wed, Aug 3, 2016	23.86	24.58	23.78	24.52
4034	NASDAQ	ECPG	Tue, Aug 2, 2016	24.12	24.47	23.35	23.81
4033	NASDAQ	ECPG	Mon, Aug 1, 2016	24.36	24.68	24.05	24.20
4032	NASDAQ	ECPG	Fri, Jul 29, 2016	23.98	24.52	23.62	24.41
4031	NASDAQ	ECPG	Thu, Jul 28, 2016	25.12	25.30	23.96	24.04
4030	NASDAQ	ECPG	Wed, Jul 27, 2016	23.94	24.90	23.94	24.90
4029	NASDAQ	ECPG	Tue, Jul 26, 2016	23.72	23.97	23.60	23.88
4028	NASDAQ	ECPG	Mon, Jul 25, 2016	24.20	24.21	23.55	23.77
4027	NASDAQ	ECPG	Fri, Jul 22, 2016	24.65	24.65	24.09	24.18
4026	NASDAQ	ECPG	Thu, Jul 21, 2016	24.64	24.99	24.35	24.46
4025	NASDAQ	ECPG	Wed, Jul 20, 2016	24.72	24.95	24.40	24.56
4024	NASDAQ	ECPG	Tue, Jul 19, 2016	24.93	25.07	24.58	24.69
4023	NASDAQ	ECPG	Mon, Jul 18, 2016	25.00	25.09	24.91	24.99
4022	NASDAQ	ECPG	Fri, Jul 15, 2016	25.09	25.52	24.60	24.97
4021	NASDAQ	ECPG	Thu, Jul 14, 2016	25.29	25.29	24.82	25.01
4020	NASDAQ	ECPG	Wed, Jul 13, 2016	24.93	25.07	24.48	24.91
4019	NASDAQ	ECPG	Tue, Jul 12, 2016	24.04	25.04	23.80	24.80
4018	NASDAQ	ECPG	Mon, Jul 11, 2016	23.40	23.97	23.27	23.77
4017	NASDAQ	ECPG	Fri, Jul 8, 2016	23.00	23.66	23.00	23.39
4016	NASDAQ	ECPG	Thu, Jul 7, 2016	22.08	22.98	22.08	22.58
4015	NASDAQ	ECPG	Wed, Jul 6, 2016	21.80	22.42	21.30	22.05
4014	NASDAQ	ECPG	Tue, Jul 5, 2016	23.46	23.60	21.64	21.92
4013	NASDAQ	ECPG	Fri, Jul 1, 2016	23.44	24.17	23.18	23.44
4012	NASDAQ	ECPG	Thu, Jun 30, 2016	22.76	23.55	22.27	23.53
4011	NASDAQ	ECPG	Wed, Jun 29, 2016	22.53	22.96	22.31	22.78
4010	NASDAQ	ECPG	Tue, Jun 28, 2016	21.96	22.56	21.71	22.40
4009	NASDAQ	ECPG	Mon, Jun 27, 2016	22.94	22.94	21.45	21.58
4008	NASDAQ	ECPG	Fri, Jun 24, 2016	23.42	23.96	22.35	23.25
4007	NASDAQ	ECPG	Thu, Jun 23, 2016	24.14	24.61	24.09	24.47
4006	NASDAQ	ECPG	Wed, Jun 22, 2016	24.12	24.48	23.70	23.82
4005	NASDAQ	ECPG	Tue, Jun 21, 2016	24.31	24.46	23.53	24.16
4004	NASDAQ	ECPG	Mon, Jun 20, 2016	24.76	25.00	24.15	24.27
4003	NASDAQ	ECPG	Fri, Jun 17, 2016	23.63	24.71	23.63	24.40
4002	NASDAQ	ECPG	Thu, Jun 16, 2016	23.39	23.70	22.82	23.55
4001	NASDAQ	ECPG	Wed, Jun 15, 2016	22.89	23.96	22.82	23.50
4000	NASDAQ	ECPG	Tue, Jun 14, 2016	23.09	23.55	22.59	22.76
3999	NASDAQ	ECPG	Mon, Jun 13, 2016	22.88	23.50	22.75	23.14
3998	NASDAQ	ECPG	Fri, Jun 10, 2016	23.47	23.50	22.86	23.01
3997	NASDAQ	ECPG	Thu, Jun 9, 2016	24.81	25.02	23.84	23.90
3996	NASDAQ	ECPG	Wed, Jun 8, 2016	26.02	26.14	25.06	25.17
3995	NASDAQ	ECPG	Tue, Jun 7, 2016	27.00	27.47	25.85	25.87
3994	NASDAQ	ECPG	Mon, Jun 6, 2016	26.33	27.40	26.30	27.20
3993	NASDAQ	ECPG	Fri, Jun 3, 2016	26.68	26.68	25.85	26.28
3992	NASDAQ	ECPG	Thu, Jun 2, 2016	26.13	26.99	26.13	26.98
3991	NASDAQ	ECPG	Wed, Jun 1, 2016	26.92	26.92	25.92	26.33
3990	NASDAQ	ECPG	Tue, May 31, 2016	26.71	27.10	26.45	26.89
3989	NASDAQ	ECPG	Fri, May 27, 2016	26.20	26.93	25.88	26.66
3988	NASDAQ	ECPG	Thu, May 26, 2016	28.23	28.23	26.05	26.13
3987	NASDAQ	ECPG	Wed, May 25, 2016	27.01	28.24	26.71	28.21
3986	NASDAQ	ECPG	Tue, May 24, 2016	26.36	27.00	26.16	26.88
3985	NASDAQ	ECPG	Mon, May 23, 2016	26.19	26.63	25.96	26.21
3984	NASDAQ	ECPG	Fri, May 20, 2016	25.50	26.69	25.23	26.56
3983	NASDAQ	ECPG	Thu, May 19, 2016	26.21	26.56	25.18	25.35
3982	NASDAQ	ECPG	Wed, May 18, 2016	25.54	26.37	25.54	26.37
3981	NASDAQ	ECPG	Tue, May 17, 2016	26.36	26.75	25.67	25.76
3980	NASDAQ	ECPG	Mon, May 16, 2016	25.88	26.54	25.03	26.31
3979	NASDAQ	ECPG	Fri, May 13, 2016	25.81	26.64	25.81	26.02
3978	NASDAQ	ECPG	Thu, May 12, 2016	26.98	27.63	25.84	25.94
3977	NASDAQ	ECPG	Wed, May 11, 2016	25.11	27.26	25.10	26.90
3976	NASDAQ	ECPG	Tue, May 10, 2016	25.38	25.58	23.98	24.11
3975	NASDAQ	ECPG	Mon, May 9, 2016	26.92	27.14	25.74	26.16
3974	NASDAQ	ECPG	Fri, May 6, 2016	26.43	27.14	26.39	27.06
3973	NASDAQ	ECPG	Thu, May 5, 2016	26.95	27.63	26.41	26.54
3972	NASDAQ	ECPG	Wed, May 4, 2016	26.81	27.97	26.50	26.67
3971	NASDAQ	ECPG	Tue, May 3, 2016	27.06	28.08	26.36	27.07
3970	NASDAQ	ECPG	Mon, May 2, 2016	28.37	28.52	27.33	27.45
3969	NASDAQ	ECPG	Fri, Apr 29, 2016	27.94	28.55	27.58	28.15
3968	NASDAQ	ECPG	Thu, Apr 28, 2016	28.44	28.81	27.89	27.95
3967	NASDAQ	ECPG	Wed, Apr 27, 2016	27.24	29.02	27.24	28.78
3966	NASDAQ	ECPG	Tue, Apr 26, 2016	27.14	27.66	26.68	27.30
3965	NASDAQ	ECPG	Mon, Apr 25, 2016	28.51	28.51	26.80	27.02
3964	NASDAQ	ECPG	Fri, Apr 22, 2016	27.90	28.42	27.74	28.42
3963	NASDAQ	ECPG	Thu, Apr 21, 2016	27.59	28.02	27.38	27.66
3962	NASDAQ	ECPG	Wed, Apr 20, 2016	26.13	27.74	26.07	27.46
3961	NASDAQ	ECPG	Tue, Apr 19, 2016	26.38	26.93	25.99	26.08
3960	NASDAQ	ECPG	Mon, Apr 18, 2016	26.71	27.00	25.94	26.37
3959	NASDAQ	ECPG	Fri, Apr 15, 2016	27.09	27.40	26.81	27.04
3958	NASDAQ	ECPG	Thu, Apr 14, 2016	26.79	27.67	26.66	27.16
3957	NASDAQ	ECPG	Wed, Apr 13, 2016	25.65	26.94	25.61	26.81
3956	NASDAQ	ECPG	Tue, Apr 12, 2016	25.10	25.95	24.92	25.38
3955	NASDAQ	ECPG	Mon, Apr 11, 2016	25.21	25.94	25.02	25.17
3954	NASDAQ	ECPG	Fri, Apr 8, 2016	24.95	25.50	24.51	25.04
3953	NASDAQ	ECPG	Thu, Apr 7, 2016	25.16	25.63	24.50	24.59
3952	NASDAQ	ECPG	Wed, Apr 6, 2016	24.80	25.52	24.77	25.51
3951	NASDAQ	ECPG	Tue, Apr 5, 2016	24.82	24.82	24.82	24.77
3950	NASDAQ	ECPG	Mon, Apr 4, 2016	24.78	25.25	24.27	24.82
3949	NASDAQ	ECPG	Fri, Apr 1, 2016	25.37	25.70	24.57	24.70
3948	NASDAQ	ECPG	Thu, Mar 31, 2016	24.41	26.08	24.41	24.48
3947	NASDAQ	ECPG	Wed, Mar 30, 2016	25.12	25.90	24.37	24.48
3946	NASDAQ	ECPG	Tue, Mar 29, 2016	24.29	25.16	23.75	24.54
3945	NASDAQ	ECPG	Mon, Mar 28, 2016	24.28	24.80	23.43	24.54
3944	NASDAQ	ECPG	Thu, Mar 24, 2016	24.53	24.53	24.53	24.19
3943	NASDAQ	ECPG	Wed, Mar 23, 2016	25.36	26.09	24.28	24.53
3942	NASDAQ	ECPG	Tue, Mar 22, 2016	25.95	27.02	25.23	25.28
3941	NASDAQ	ECPG	Mon, Mar 21, 2016	26.02	26.40	25.59	25.95
3940	NASDAQ	ECPG	Fri, Mar 18, 2016	26.29	27.57	26.12	26.20
3939	NASDAQ	ECPG	Thu, Mar 17, 2016	25.60	26.41	25.36	26.12
3938	NASDAQ	ECPG	Wed, Mar 16, 2016	25.59	26.19	25.10	25.68
3937	NASDAQ	ECPG	Tue, Mar 15, 2016	26.58	26.58	26.58	25.70
3936	NASDAQ	ECPG	Mon, Mar 14, 2016	26.53	27.04	26.06	26.58
3935	NASDAQ	ECPG	Fri, Mar 11, 2016	27.04	27.51	26.54	26.55
3934	NASDAQ	ECPG	Thu, Mar 10, 2016	26.66	26.98	26.40	26.57
3933	NASDAQ	ECPG	Wed, Mar 9, 2016	26.51	26.51	26.51	26.57
3932	NASDAQ	ECPG	Tue, Mar 8, 2016	27.99	27.99	25.65	28.35
3931	NASDAQ	ECPG	Mon, Mar 7, 2016	26.75	28.35	26.01	28.35
3930	NASDAQ	ECPG	Fri, Mar 4, 2016	26.02	26.02	26.02	26.98
3929	NASDAQ	ECPG	Thu, Mar 3, 2016	24.44	24.44	24.44	26.02
3928	NASDAQ	ECPG	Wed, Mar 2, 2016	23.80	24.29	23.75	24.19
3927	NASDAQ	ECPG	Tue, Mar 1, 2016	23.25	23.25	23.25	23.80
3926	NASDAQ	ECPG	Mon, Feb 29, 2016	21.76	23.38	21.76	23.25
3925	NASDAQ	ECPG	Fri, Feb 26, 2016	21.68	21.68	21.68	21.60
3924	NASDAQ	ECPG	Thu, Feb 25, 2016	20.08	21.91	18.70	21.68
3923	NASDAQ	ECPG	Wed, Feb 24, 2016	20.16	20.60	19.28	20.29
3922	NASDAQ	ECPG	Tue, Feb 23, 2016	21.63	22.22	20.44	20.57
3921	NASDAQ	ECPG	Mon, Feb 22, 2016	22.37	22.57	21.48	21.73
3920	NASDAQ	ECPG	Fri, Feb 19, 2016	21.93	22.27	21.61	22.07
3919	NASDAQ	ECPG	Thu, Feb 18, 2016	22.72	22.72	21.55	22.07
3918	NASDAQ	ECPG	Wed, Feb 17, 2016	21.57	22.64	21.45	22.62
3917	NASDAQ	ECPG	Tue, Feb 16, 2016	21.22	21.80	21.00	21.44
3916	NASDAQ	ECPG	Fri, Feb 12, 2016	20.22	20.91	19.83	20.85
3915	NASDAQ	ECPG	Thu, Feb 11, 2016	20.04	20.12	18.32	19.88
3914	NASDAQ	ECPG	Wed, Feb 10, 2016	20.04	21.06	19.33	20.53
3913	NASDAQ	ECPG	Tue, Feb 9, 2016	19.14	20.19	17.94	19.91
3912	NASDAQ	ECPG	Mon, Feb 8, 2016	20.51	20.67	18.94	19.48
3911	NASDAQ	ECPG	Fri, Feb 5, 2016	21.14	21.27	20.49	20.75
3910	NASDAQ	ECPG	Thu, Feb 4, 2016	20.47	21.35	19.13	21.22
3909	NASDAQ	ECPG	Wed, Feb 3, 2016	20.73	20.78	19.05	20.53
3908	NASDAQ	ECPG	Tue, Feb 2, 2016	20.97	21.35	20.09	20.59
3907	NASDAQ	ECPG	Mon, Feb 1, 2016	22.68	22.73	20.99	21.24
3906	NASDAQ	ECPG	Fri, Jan 29, 2016	21.94	22.98	21.78	22.92
3905	NASDAQ	ECPG	Thu, Jan 28, 2016	22.43	22.76	20.68	21.78
3904	NASDAQ	ECPG	Wed, Jan 27, 2016	22.51	23.00	21.99	22.20
3903	NASDAQ	ECPG	Tue, Jan 26, 2016	21.25	22.74	21.18	22.71
3902	NASDAQ	ECPG	Mon, Jan 25, 2016	21.17	21.63	20.95	21.23
3901	NASDAQ	ECPG	Fri, Jan 22, 2016	20.89	21.69	20.88	21.39
3900	NASDAQ	ECPG	Thu, Jan 21, 2016	19.65	22.08	19.54	20.50
3899	NASDAQ	ECPG	Wed, Jan 20, 2016	16.18	19.71	16.10	19.66
3898	NASDAQ	ECPG	Tue, Jan 19, 2016	17.12	17.31	16.09	16.60
3897	NASDAQ	ECPG	Fri, Jan 15, 2016	17.75	18.63	16.74	16.94
3896	NASDAQ	ECPG	Thu, Jan 14, 2016	18.15	18.70	17.38	18.18
3895	NASDAQ	ECPG	Wed, Jan 13, 2016	20.59	21.00	17.85	17.85
3894	NASDAQ	ECPG	Tue, Jan 12, 2016	23.37	23.37	20.20	20.31
3893	NASDAQ	ECPG	Mon, Jan 11, 2016	24.25	24.35	22.70	23.23
3892	NASDAQ	ECPG	Fri, Jan 8, 2016	25.42	26.07	24.06	24.07
3891	NASDAQ	ECPG	Thu, Jan 7, 2016	26.51	26.91	25.42	25.44
3890	NASDAQ	ECPG	Wed, Jan 6, 2016	27.76	28.03	26.99	27.01
3889	NASDAQ	ECPG	Tue, Jan 5, 2016	29.18	29.44	28.01	28.06
3888	NASDAQ	ECPG	Mon, Jan 4, 2016	28.66	29.20	27.87	29.12
3887	NASDAQ	ECPG	Thu, Dec 31, 2015	29.85	30.39	29.08	29.08
3886	NASDAQ	ECPG	Wed, Dec 30, 2015	30.56	30.66	29.85	29.98
3885	NASDAQ	ECPG	Tue, Dec 29, 2015	30.40	31.41	30.28	30.70
3884	NASDAQ	ECPG	Mon, Dec 28, 2015	30.56	30.80	29.11	30.29
3883	NASDAQ	ECPG	Thu, Dec 24, 2015	30.02	31.02	30.00	30.77
3882	NASDAQ	ECPG	Wed, Dec 23, 2015	30.15	30.50	29.90	30.01
3881	NASDAQ	ECPG	Tue, Dec 22, 2015	29.81	30.59	29.52	30.09
3880	NASDAQ	ECPG	Mon, Dec 21, 2015	29.52	30.49	29.21	29.64
3879	NASDAQ	ECPG	Fri, Dec 18, 2015	29.61	29.97	28.96	29.25
3878	NASDAQ	ECPG	Thu, Dec 17, 2015	30.92	31.19	29.49	29.50
3877	NASDAQ	ECPG	Wed, Dec 16, 2015	29.13	30.88	29.07	30.86
3876	NASDAQ	ECPG	Tue, Dec 15, 2015	28.67	29.18	28.19	28.99
3875	NASDAQ	ECPG	Mon, Dec 14, 2015	28.72	29.19	28.17	28.44
3874	NASDAQ	ECPG	Fri, Dec 11, 2015	29.40	29.89	28.48	28.67
3873	NASDAQ	ECPG	Thu, Dec 10, 2015	31.05	31.29	29.87	29.94
3872	NASDAQ	ECPG	Wed, Dec 9, 2015	31.27	31.96	30.93	30.94
3871	NASDAQ	ECPG	Tue, Dec 8, 2015	31.08	31.37	30.81	31.36
3870	NASDAQ	ECPG	Mon, Dec 7, 2015	31.42	31.82	30.99	31.33
3869	NASDAQ	ECPG	Fri, Dec 4, 2015	31.53	31.89	31.10	31.43
3868	NASDAQ	ECPG	Thu, Dec 3, 2015	33.08	33.12	31.22	31.53
3867	NASDAQ	ECPG	Wed, Dec 2, 2015	32.97	33.72	32.56	32.88
3866	NASDAQ	ECPG	Tue, Dec 1, 2015	33.09	33.39	32.35	32.95
3865	NASDAQ	ECPG	Mon, Nov 30, 2015	32.70	33.16	32.51	32.97
3864	NASDAQ	ECPG	Fri, Nov 27, 2015	32.29	32.84	32.16	32.69
3863	NASDAQ	ECPG	Wed, Nov 25, 2015	32.54	32.69	32.11	32.43
3862	NASDAQ	ECPG	Tue, Nov 24, 2015	32.23	32.58	31.85	32.50
3861	NASDAQ	ECPG	Mon, Nov 23, 2015	33.26	33.26	32.29	32.32
3860	NASDAQ	ECPG	Fri, Nov 20, 2015	33.60	33.81	33.21	33.42
3859	NASDAQ	ECPG	Thu, Nov 19, 2015	33.06	33.63	32.54	33.43
3858	NASDAQ	ECPG	Wed, Nov 18, 2015	32.97	33.16	31.45	33.11
3857	NASDAQ	ECPG	Tue, Nov 17, 2015	32.83	33.35	32.25	32.78
3856	NASDAQ	ECPG	Mon, Nov 16, 2015	31.64	32.79	30.50	32.67
3855	NASDAQ	ECPG	Fri, Nov 13, 2015	32.95	33.04	31.32	31.81
3854	NASDAQ	ECPG	Thu, Nov 12, 2015	34.35	34.83	33.10	33.16
3853	NASDAQ	ECPG	Wed, Nov 11, 2015	35.83	36.33	34.00	34.53
3852	NASDAQ	ECPG	Tue, Nov 10, 2015	37.01	37.25	35.31	35.65
3851	NASDAQ	ECPG	Mon, Nov 9, 2015	38.45	38.77	36.75	37.13
3850	NASDAQ	ECPG	Fri, Nov 6, 2015	38.12	38.59	36.21	38.50
3849	NASDAQ	ECPG	Thu, Nov 5, 2015	38.18	38.26	36.27	37.02
3848	NASDAQ	ECPG	Wed, Nov 4, 2015	37.26	39.75	37.12	38.17
3847	NASDAQ	ECPG	Tue, Nov 3, 2015	40.99	41.33	34.79	35.37
3846	NASDAQ	ECPG	Mon, Nov 2, 2015	40.80	41.44	40.39	41.10
3845	NASDAQ	ECPG	Fri, Oct 30, 2015	40.97	41.35	40.56	40.70
3844	NASDAQ	ECPG	Thu, Oct 29, 2015	40.41	41.22	40.14	41.01
3843	NASDAQ	ECPG	Wed, Oct 28, 2015	39.33	40.72	39.33	40.59
3842	NASDAQ	ECPG	Tue, Oct 27, 2015	39.47	39.72	38.88	39.31
3841	NASDAQ	ECPG	Mon, Oct 26, 2015	39.51	40.40	39.28	39.73
3840	NASDAQ	ECPG	Fri, Oct 23, 2015	39.40	39.76	38.82	39.72
3839	NASDAQ	ECPG	Thu, Oct 22, 2015	39.12	39.52	38.78	39.01
3838	NASDAQ	ECPG	Wed, Oct 21, 2015	39.74	39.79	38.93	38.98
3837	NASDAQ	ECPG	Tue, Oct 20, 2015	39.57	39.87	39.07	39.65
3836	NASDAQ	ECPG	Mon, Oct 19, 2015	39.04	39.87	38.90	39.56
3835	NASDAQ	ECPG	Fri, Oct 16, 2015	39.25	39.33	38.56	39.25
3834	NASDAQ	ECPG	Thu, Oct 15, 2015	38.20	39.26	38.04	39.14
3833	NASDAQ	ECPG	Wed, Oct 14, 2015	38.35	38.98	37.81	37.99
3832	NASDAQ	ECPG	Tue, Oct 13, 2015	38.72	39.59	38.35	38.46
3831	NASDAQ	ECPG	Mon, Oct 12, 2015	38.64	39.70	38.38	39.13
3830	NASDAQ	ECPG	Fri, Oct 9, 2015	38.38	38.83	37.49	38.55
3829	NASDAQ	ECPG	Thu, Oct 8, 2015	37.49	39.36	37.30	38.48
3828	NASDAQ	ECPG	Wed, Oct 7, 2015	36.58	37.17	36.10	36.49
3827	NASDAQ	ECPG	Tue, Oct 6, 2015	35.89	36.68	35.59	36.41
3826	NASDAQ	ECPG	Mon, Oct 5, 2015	35.47	36.25	35.23	35.82
3825	NASDAQ	ECPG	Fri, Oct 2, 2015	36.02	36.03	35.20	35.47
3824	NASDAQ	ECPG	Thu, Oct 1, 2015	36.90	37.21	35.91	36.29
3823	NASDAQ	ECPG	Wed, Sep 30, 2015	37.49	37.79	36.54	37.00
3822	NASDAQ	ECPG	Tue, Sep 29, 2015	37.54	37.70	36.78	37.16
3821	NASDAQ	ECPG	Mon, Sep 28, 2015	39.33	39.86	37.35	37.42
3820	NASDAQ	ECPG	Fri, Sep 25, 2015	39.46	39.74	38.51	39.47
3819	NASDAQ	ECPG	Thu, Sep 24, 2015	38.00	39.36	37.95	39.08
3818	NASDAQ	ECPG	Wed, Sep 23, 2015	39.92	40.11	37.65	38.20
3817	NASDAQ	ECPG	Tue, Sep 22, 2015	39.07	39.91	38.89	39.86
3816	NASDAQ	ECPG	Mon, Sep 21, 2015	39.49	40.10	39.17	39.47
3815	NASDAQ	ECPG	Fri, Sep 18, 2015	39.25	39.79	38.92	39.26
3814	NASDAQ	ECPG	Thu, Sep 17, 2015	39.85	40.32	39.52	39.98
3813	NASDAQ	ECPG	Wed, Sep 16, 2015	39.67	39.99	39.36	39.79
3812	NASDAQ	ECPG	Tue, Sep 15, 2015	39.00	39.84	38.66	39.75
3811	NASDAQ	ECPG	Mon, Sep 14, 2015	39.32	39.32	38.59	39.00
3810	NASDAQ	ECPG	Fri, Sep 11, 2015	40.04	40.46	38.93	39.33
3809	NASDAQ	ECPG	Thu, Sep 10, 2015	37.36	40.59	37.36	40.45
3808	NASDAQ	ECPG	Wed, Sep 9, 2015	37.53	37.86	35.31	37.41
3807	NASDAQ	ECPG	Tue, Sep 8, 2015	38.20	38.25	36.95	37.39
3806	NASDAQ	ECPG	Fri, Sep 4, 2015	38.02	38.21	36.93	37.77
3805	NASDAQ	ECPG	Thu, Sep 3, 2015	38.74	38.74	37.87	38.59
3804	NASDAQ	ECPG	Wed, Sep 2, 2015	39.05	39.54	38.15	38.65
3803	NASDAQ	ECPG	Tue, Sep 1, 2015	39.79	40.18	38.45	38.54
3802	NASDAQ	ECPG	Mon, Aug 31, 2015	40.11	40.65	39.46	40.63
3801	NASDAQ	ECPG	Fri, Aug 28, 2015	39.07	40.19	38.97	40.13
3800	NASDAQ	ECPG	Thu, Aug 27, 2015	39.16	39.59	38.45	39.26
3799	NASDAQ	ECPG	Wed, Aug 26, 2015	38.68	38.96	37.99	38.84
3798	NASDAQ	ECPG	Tue, Aug 25, 2015	39.81	40.00	37.97	37.97
3797	NASDAQ	ECPG	Mon, Aug 24, 2015	38.35	39.37	38.19	38.61
3796	NASDAQ	ECPG	Fri, Aug 21, 2015	38.15	39.39	38.14	39.21
3795	NASDAQ	ECPG	Thu, Aug 20, 2015	39.26	39.63	38.76	38.76
3794	NASDAQ	ECPG	Wed, Aug 19, 2015	40.20	40.45	39.60	39.64
3793	NASDAQ	ECPG	Tue, Aug 18, 2015	40.95	41.09	40.35	40.43
3792	NASDAQ	ECPG	Mon, Aug 17, 2015	39.91	41.04	39.42	40.93
3791	NASDAQ	ECPG	Fri, Aug 14, 2015	40.12	40.69	40.03	40.31
3790	NASDAQ	ECPG	Thu, Aug 13, 2015	40.33	40.55	39.51	40.30
3789	NASDAQ	ECPG	Wed, Aug 12, 2015	40.16	40.31	38.48	40.00
3788	NASDAQ	ECPG	Tue, Aug 11, 2015	42.22	42.22	39.92	40.47
3787	NASDAQ	ECPG	Mon, Aug 10, 2015	43.29	43.74	41.54	42.37
3786	NASDAQ	ECPG	Fri, Aug 7, 2015	42.45	42.98	42.25	42.90
3785	NASDAQ	ECPG	Thu, Aug 6, 2015	43.45	43.45	41.98	42.57
3784	NASDAQ	ECPG	Wed, Aug 5, 2015	43.12	44.18	43.05	43.54
3783	NASDAQ	ECPG	Tue, Aug 4, 2015	42.85	43.13	42.65	43.07
3782	NASDAQ	ECPG	Mon, Aug 3, 2015	42.88	43.20	42.54	43.01
3781	NASDAQ	ECPG	Fri, Jul 31, 2015	43.00	43.48	42.78	43.01
3780	NASDAQ	ECPG	Thu, Jul 30, 2015	42.60	43.01	42.45	42.88
3779	NASDAQ	ECPG	Wed, Jul 29, 2015	42.66	43.24	42.22	42.89
3778	NASDAQ	ECPG	Tue, Jul 28, 2015	42.39	42.69	41.89	42.48
3777	NASDAQ	ECPG	Mon, Jul 27, 2015	43.12	43.12	41.97	42.09
3776	NASDAQ	ECPG	Fri, Jul 24, 2015	43.95	43.99	43.11	43.17
3775	NASDAQ	ECPG	Thu, Jul 23, 2015	43.57	44.24	43.40	44.01
3774	NASDAQ	ECPG	Wed, Jul 22, 2015	43.17	43.49	42.98	43.46
3773	NASDAQ	ECPG	Tue, Jul 21, 2015	43.31	44.25	43.05	43.28
3772	NASDAQ	ECPG	Mon, Jul 20, 2015	43.84	44.31	43.41	43.48
3771	NASDAQ	ECPG	Fri, Jul 17, 2015	43.81	44.04	43.37	43.83
3770	NASDAQ	ECPG	Thu, Jul 16, 2015	43.43	44.31	43.36	43.86
3769	NASDAQ	ECPG	Wed, Jul 15, 2015	43.28	43.60	42.95	43.16
3768	NASDAQ	ECPG	Tue, Jul 14, 2015	43.85	44.17	43.44	43.44
3767	NASDAQ	ECPG	Mon, Jul 13, 2015	43.70	44.43	43.52	44.32
3766	NASDAQ	ECPG	Fri, Jul 10, 2015	43.58	44.10	43.16	43.36
3765	NASDAQ	ECPG	Thu, Jul 9, 2015	42.35	43.80	41.87	42.95
3764	NASDAQ	ECPG	Wed, Jul 8, 2015	42.03	42.24	41.36	41.48
3763	NASDAQ	ECPG	Tue, Jul 7, 2015	42.26	42.36	41.53	42.14
3762	NASDAQ	ECPG	Mon, Jul 6, 2015	41.84	42.46	41.30	42.32
3761	NASDAQ	ECPG	Thu, Jul 2, 2015	43.80	43.85	41.91	42.38
3760	NASDAQ	ECPG	Wed, Jul 1, 2015	43.26	44.08	43.10	43.75
3759	NASDAQ	ECPG	Tue, Jun 30, 2015	42.73	43.31	42.39	42.74
3758	NASDAQ	ECPG	Mon, Jun 29, 2015	43.86	43.86	42.47	42.61
3757	NASDAQ	ECPG	Fri, Jun 26, 2015	44.34	44.61	43.98	44.21
3756	NASDAQ	ECPG	Thu, Jun 25, 2015	43.52	44.42	43.37	44.19
3755	NASDAQ	ECPG	Wed, Jun 24, 2015	43.11	43.57	43.11	43.46
3754	NASDAQ	ECPG	Tue, Jun 23, 2015	43.17	43.91	43.09	43.36
3753	NASDAQ	ECPG	Mon, Jun 22, 2015	42.99	43.06	42.62	42.92
3752	NASDAQ	ECPG	Fri, Jun 19, 2015	41.67	42.71	41.41	42.60
3751	NASDAQ	ECPG	Thu, Jun 18, 2015	41.91	42.09	41.56	41.80
3750	NASDAQ	ECPG	Wed, Jun 17, 2015	42.11	42.30	41.51	41.64
3749	NASDAQ	ECPG	Tue, Jun 16, 2015	41.98	42.33	41.91	42.09
3748	NASDAQ	ECPG	Mon, Jun 15, 2015	41.53	42.17	41.21	42.10
3747	NASDAQ	ECPG	Fri, Jun 12, 2015	41.35	41.79	41.14	41.62
3746	NASDAQ	ECPG	Thu, Jun 11, 2015	41.15	41.59	41.07	41.59
3745	NASDAQ	ECPG	Wed, Jun 10, 2015	40.17	41.38	40.14	41.14
3744	NASDAQ	ECPG	Tue, Jun 9, 2015	39.68	40.01	39.58	39.87
3743	NASDAQ	ECPG	Mon, Jun 8, 2015	39.26	39.84	39.26	39.55
3742	NASDAQ	ECPG	Fri, Jun 5, 2015	39.28	39.56	38.54	39.15
3741	NASDAQ	ECPG	Thu, Jun 4, 2015	40.08	40.16	39.10	39.22
3740	NASDAQ	ECPG	Wed, Jun 3, 2015	40.06	40.60	39.73	40.30
3739	NASDAQ	ECPG	Tue, Jun 2, 2015	39.44	40.17	39.27	39.84
3738	NASDAQ	ECPG	Mon, Jun 1, 2015	40.01	40.06	39.18	39.49
3737	NASDAQ	ECPG	Fri, May 29, 2015	39.87	40.00	39.09	39.71
3736	NASDAQ	ECPG	Thu, May 28, 2015	39.79	40.07	39.42	39.87
3735	NASDAQ	ECPG	Wed, May 27, 2015	39.25	40.00	38.80	39.95
3734	NASDAQ	ECPG	Tue, May 26, 2015	39.74	39.74	38.91	39.12
3733	NASDAQ	ECPG	Fri, May 22, 2015	39.59	40.17	39.36	39.94
3732	NASDAQ	ECPG	Thu, May 21, 2015	39.64	39.79	39.34	39.58
3731	NASDAQ	ECPG	Wed, May 20, 2015	39.68	40.00	39.43	39.64
3730	NASDAQ	ECPG	Tue, May 19, 2015	39.38	39.96	39.36	39.76
3729	NASDAQ	ECPG	Mon, May 18, 2015	38.33	39.66	38.23	39.52
3728	NASDAQ	ECPG	Fri, May 15, 2015	38.48	38.86	38.25	38.50
3727	NASDAQ	ECPG	Thu, May 14, 2015	38.64	38.64	38.20	38.38
3726	NASDAQ	ECPG	Wed, May 13, 2015	38.78	38.84	37.89	38.46
3725	NASDAQ	ECPG	Tue, May 12, 2015	38.87	38.87	38.24	38.62
3724	NASDAQ	ECPG	Mon, May 11, 2015	39.00	39.07	38.65	38.90
3723	NASDAQ	ECPG	Fri, May 8, 2015	41.72	41.72	38.32	38.93
3722	NASDAQ	ECPG	Thu, May 7, 2015	40.22	41.62	40.22	41.04
3721	NASDAQ	ECPG	Wed, May 6, 2015	40.18	40.88	39.79	40.29
3720	NASDAQ	ECPG	Tue, May 5, 2015	40.61	40.83	39.95	40.16
3719	NASDAQ	ECPG	Mon, May 4, 2015	40.26	40.97	40.26	40.61
3718	NASDAQ	ECPG	Fri, May 1, 2015	40.63	40.79	40.08	40.28
3717	NASDAQ	ECPG	Thu, Apr 30, 2015	41.38	41.63	40.18	40.44
3716	NASDAQ	ECPG	Wed, Apr 29, 2015	41.62	42.00	41.39	41.75
3715	NASDAQ	ECPG	Tue, Apr 28, 2015	41.28	42.04	41.28	41.70
3714	NASDAQ	ECPG	Mon, Apr 27, 2015	41.93	42.14	41.02	41.18
3713	NASDAQ	ECPG	Fri, Apr 24, 2015	42.05	42.25	41.50	41.70
3712	NASDAQ	ECPG	Thu, Apr 23, 2015	41.08	41.95	41.01	41.78
3711	NASDAQ	ECPG	Wed, Apr 22, 2015	41.32	41.53	40.96	41.18
3710	NASDAQ	ECPG	Tue, Apr 21, 2015	42.01	42.03	41.33	41.37
3709	NASDAQ	ECPG	Mon, Apr 20, 2015	41.89	42.13	41.49	41.89
3708	NASDAQ	ECPG	Fri, Apr 17, 2015	41.57	41.93	41.29	41.71
3707	NASDAQ	ECPG	Thu, Apr 16, 2015	41.91	42.18	41.77	41.90
3706	NASDAQ	ECPG	Wed, Apr 15, 2015	41.80	42.20	41.64	42.00
3705	NASDAQ	ECPG	Tue, Apr 14, 2015	41.83	42.00	41.67	41.98
3704	NASDAQ	ECPG	Mon, Apr 13, 2015	41.73	41.95	41.44	41.76
3703	NASDAQ	ECPG	Fri, Apr 10, 2015	41.75	41.95	41.64	41.70
3702	NASDAQ	ECPG	Thu, Apr 9, 2015	41.90	42.26	41.20	41.77
3701	NASDAQ	ECPG	Wed, Apr 8, 2015	41.94	42.31	41.48	41.89
3700	NASDAQ	ECPG	Tue, Apr 7, 2015	42.11	42.31	41.79	41.85
3699	NASDAQ	ECPG	Mon, Apr 6, 2015	41.81	42.45	41.81	42.20
3698	NASDAQ	ECPG	Thu, Apr 2, 2015	41.82	42.00	41.30	41.81
3697	NASDAQ	ECPG	Wed, Apr 1, 2015	41.58	42.13	41.25	41.75
3696	NASDAQ	ECPG	Tue, Mar 31, 2015	41.76	42.17	41.40	41.59
3695	NASDAQ	ECPG	Mon, Mar 30, 2015	42.16	42.96	41.63	41.91
3694	NASDAQ	ECPG	Fri, Mar 27, 2015	41.73	42.10	41.52	42.10
3693	NASDAQ	ECPG	Thu, Mar 26, 2015	41.82	41.89	41.15	41.83
3692	NASDAQ	ECPG	Wed, Mar 25, 2015	42.90	43.07	41.93	41.95
3691	NASDAQ	ECPG	Tue, Mar 24, 2015	43.24	43.30	42.72	43.00
3690	NASDAQ	ECPG	Mon, Mar 23, 2015	43.20	44.25	43.18	43.21
3689	NASDAQ	ECPG	Fri, Mar 20, 2015	42.66	43.93	42.65	43.66
3688	NASDAQ	ECPG	Thu, Mar 19, 2015	41.76	42.51	41.58	42.49
3687	NASDAQ	ECPG	Wed, Mar 18, 2015	41.66	41.95	41.00	41.82
3686	NASDAQ	ECPG	Tue, Mar 17, 2015	41.57	42.06	41.25	41.87
3685	NASDAQ	ECPG	Mon, Mar 16, 2015	42.42	42.51	41.82	41.91
3684	NASDAQ	ECPG	Fri, Mar 13, 2015	41.67	42.34	41.27	42.26
3683	NASDAQ	ECPG	Thu, Mar 12, 2015	40.63	41.84	40.63	41.82
3682	NASDAQ	ECPG	Wed, Mar 11, 2015	40.02	40.55	39.67	40.50
3681	NASDAQ	ECPG	Tue, Mar 10, 2015	40.80	40.80	39.89	40.10
3680	NASDAQ	ECPG	Mon, Mar 9, 2015	40.07	41.58	39.84	41.30
3679	NASDAQ	ECPG	Fri, Mar 6, 2015	39.64	40.23	39.27	40.04
3678	NASDAQ	ECPG	Thu, Mar 5, 2015	39.32	39.95	38.65	39.81
3677	NASDAQ	ECPG	Wed, Mar 4, 2015	39.50	39.80	39.08	39.16
3676	NASDAQ	ECPG	Tue, Mar 3, 2015	39.75	40.33	39.62	39.66
3675	NASDAQ	ECPG	Mon, Mar 2, 2015	40.00	40.25	39.56	39.76
3674	NASDAQ	ECPG	Fri, Feb 27, 2015	42.90	43.12	38.71	39.97
3673	NASDAQ	ECPG	Thu, Feb 26, 2015	43.27	44.00	42.59	42.65
3672	NASDAQ	ECPG	Wed, Feb 25, 2015	43.32	43.50	42.81	43.41
3671	NASDAQ	ECPG	Tue, Feb 24, 2015	43.08	44.34	43.04	43.25
3670	NASDAQ	ECPG	Mon, Feb 23, 2015	43.03	43.18	42.36	43.14
3669	NASDAQ	ECPG	Fri, Feb 20, 2015	42.15	43.35	41.62	43.01
3668	NASDAQ	ECPG	Thu, Feb 19, 2015	41.50	42.40	41.20	42.04
3667	NASDAQ	ECPG	Wed, Feb 18, 2015	40.72	41.95	40.63	41.67
3666	NASDAQ	ECPG	Tue, Feb 17, 2015	41.50	41.85	40.05	40.81
3665	NASDAQ	ECPG	Fri, Feb 13, 2015	40.90	41.64	40.90	41.44
3664	NASDAQ	ECPG	Thu, Feb 12, 2015	40.42	41.45	40.42	40.93
3663	NASDAQ	ECPG	Wed, Feb 11, 2015	39.60	40.44	39.41	40.30
3662	NASDAQ	ECPG	Tue, Feb 10, 2015	39.70	40.43	39.15	39.79
3661	NASDAQ	ECPG	Mon, Feb 9, 2015	39.55	40.05	39.38	39.39
3660	NASDAQ	ECPG	Fri, Feb 6, 2015	39.61	39.69	39.25	39.62
3659	NASDAQ	ECPG	Thu, Feb 5, 2015	39.24	39.75	39.05	39.61
3658	NASDAQ	ECPG	Wed, Feb 4, 2015	39.31	39.77	39.00	39.21
3657	NASDAQ	ECPG	Tue, Feb 3, 2015	37.99	39.83	37.99	39.59
3656	NASDAQ	ECPG	Mon, Feb 2, 2015	37.20	38.09	36.40	37.96
3655	NASDAQ	ECPG	Fri, Jan 30, 2015	38.56	38.65	37.08	37.22
3654	NASDAQ	ECPG	Thu, Jan 29, 2015	39.47	39.47	38.12	38.77
3653	NASDAQ	ECPG	Wed, Jan 28, 2015	41.01	41.01	39.32	39.60
3652	NASDAQ	ECPG	Tue, Jan 27, 2015	41.17	41.49	40.73	40.81
3651	NASDAQ	ECPG	Mon, Jan 26, 2015	41.81	41.95	41.06	41.58
3650	NASDAQ	ECPG	Fri, Jan 23, 2015	42.47	42.64	41.70	41.95
3649	NASDAQ	ECPG	Thu, Jan 22, 2015	43.01	43.24	42.19	42.50
3648	NASDAQ	ECPG	Wed, Jan 21, 2015	42.72	43.35	42.68	42.71
3647	NASDAQ	ECPG	Tue, Jan 20, 2015	43.25	43.29	42.52	42.73
3646	NASDAQ	ECPG	Fri, Jan 16, 2015	42.44	43.58	42.36	43.12
3645	NASDAQ	ECPG	Thu, Jan 15, 2015	43.14	43.16	42.47	42.58
3644	NASDAQ	ECPG	Wed, Jan 14, 2015	42.79	43.18	42.48	43.14
3643	NASDAQ	ECPG	Tue, Jan 13, 2015	43.37	43.88	42.73	43.15
3642	NASDAQ	ECPG	Mon, Jan 12, 2015	43.62	43.76	42.59	43.15
3641	NASDAQ	ECPG	Fri, Jan 9, 2015	43.71	43.91	43.24	43.75
3640	NASDAQ	ECPG	Thu, Jan 8, 2015	43.43	44.15	43.04	43.59
3639	NASDAQ	ECPG	Wed, Jan 7, 2015	42.98	43.50	42.68	42.99
3638	NASDAQ	ECPG	Tue, Jan 6, 2015	43.58	43.58	41.95	42.83
3637	NASDAQ	ECPG	Mon, Jan 5, 2015	43.85	44.05	42.99	43.54
3636	NASDAQ	ECPG	Fri, Jan 2, 2015	44.61	44.66	43.67	43.86
3635	NASDAQ	ECPG	Wed, Dec 31, 2014	44.35	44.62	44.00	44.40
3634	NASDAQ	ECPG	Tue, Dec 30, 2014	43.83	44.25	43.83	44.22
3633	NASDAQ	ECPG	Mon, Dec 29, 2014	44.00	44.28	43.83	44.05
3632	NASDAQ	ECPG	Fri, Dec 26, 2014	43.86	44.15	43.50	44.00
3631	NASDAQ	ECPG	Wed, Dec 24, 2014	43.91	43.91	43.36	43.81
3630	NASDAQ	ECPG	Tue, Dec 23, 2014	43.70	44.08	43.16	43.92
3629	NASDAQ	ECPG	Mon, Dec 22, 2014	42.41	43.54	42.41	43.36
3628	NASDAQ	ECPG	Fri, Dec 19, 2014	42.65	42.87	42.18	42.51
3627	NASDAQ	ECPG	Thu, Dec 18, 2014	42.55	42.67	41.91	42.56
3626	NASDAQ	ECPG	Wed, Dec 17, 2014	40.82	42.08	40.53	42.05
3625	NASDAQ	ECPG	Tue, Dec 16, 2014	40.38	41.27	40.31	40.81
3624	NASDAQ	ECPG	Mon, Dec 15, 2014	41.32	41.35	40.23	40.47
3623	NASDAQ	ECPG	Fri, Dec 12, 2014	40.02	40.46	39.62	40.04
3622	NASDAQ	ECPG	Thu, Dec 11, 2014	40.49	41.33	40.32	40.44
3621	NASDAQ	ECPG	Wed, Dec 10, 2014	40.62	41.11	40.13	40.44
3620	NASDAQ	ECPG	Tue, Dec 9, 2014	39.74	41.06	39.71	40.81
3619	NASDAQ	ECPG	Mon, Dec 8, 2014	40.42	41.31	40.08	40.13
3618	NASDAQ	ECPG	Fri, Dec 5, 2014	40.30	40.81	40.22	40.59
3617	NASDAQ	ECPG	Thu, Dec 4, 2014	40.92	40.92	39.99	40.28
3616	NASDAQ	ECPG	Wed, Dec 3, 2014	41.33	41.33	40.42	40.82
3615	NASDAQ	ECPG	Tue, Dec 2, 2014	42.03	42.31	40.92	41.36
3614	NASDAQ	ECPG	Mon, Dec 1, 2014	42.71	42.90	41.82	41.94
3613	NASDAQ	ECPG	Fri, Nov 28, 2014	43.31	43.31	42.78	42.91
3612	NASDAQ	ECPG	Wed, Nov 26, 2014	43.41	43.85	43.23	43.29
3611	NASDAQ	ECPG	Tue, Nov 25, 2014	42.61	43.49	42.48	43.39
3610	NASDAQ	ECPG	Mon, Nov 24, 2014	42.31	42.67	42.00	42.21
3609	NASDAQ	ECPG	Fri, Nov 21, 2014	42.88	43.66	42.17	42.32
3608	NASDAQ	ECPG	Thu, Nov 20, 2014	43.34	43.34	42.31	42.40
3607	NASDAQ	ECPG	Wed, Nov 19, 2014	44.50	44.58	43.26	43.40
3606	NASDAQ	ECPG	Tue, Nov 18, 2014	44.57	44.97	44.10	44.68
3605	NASDAQ	ECPG	Mon, Nov 17, 2014	44.46	45.00	44.27	44.53
3604	NASDAQ	ECPG	Fri, Nov 14, 2014	45.27	45.33	44.43	44.62
3603	NASDAQ	ECPG	Thu, Nov 13, 2014	45.66	45.89	45.48	45.50
3602	NASDAQ	ECPG	Wed, Nov 12, 2014	45.17	45.84	45.13	45.73
3601	NASDAQ	ECPG	Tue, Nov 11, 2014	45.34	45.40	44.93	45.32
3600	NASDAQ	ECPG	Mon, Nov 10, 2014	45.59	45.72	44.93	45.23
3599	NASDAQ	ECPG	Fri, Nov 7, 2014	45.61	46.18	44.86	45.41
3598	NASDAQ	ECPG	Thu, Nov 6, 2014	45.23	45.26	44.62	44.85
3597	NASDAQ	ECPG	Wed, Nov 5, 2014	45.07	45.45	44.64	45.12
3596	NASDAQ	ECPG	Tue, Nov 4, 2014	45.01	45.33	44.64	44.85
3595	NASDAQ	ECPG	Mon, Nov 3, 2014	45.60	45.66	44.98	45.00
3594	NASDAQ	ECPG	Fri, Oct 31, 2014	45.45	45.59	44.88	45.51
3593	NASDAQ	ECPG	Thu, Oct 30, 2014	44.02	45.24	44.02	44.80
3592	NASDAQ	ECPG	Wed, Oct 29, 2014	44.50	44.83	44.02	44.22
3591	NASDAQ	ECPG	Tue, Oct 28, 2014	43.32	44.70	43.09	44.54
3590	NASDAQ	ECPG	Mon, Oct 27, 2014	42.85	43.25	42.43	43.11
3589	NASDAQ	ECPG	Fri, Oct 24, 2014	43.02	43.25	42.71	42.89
3588	NASDAQ	ECPG	Thu, Oct 23, 2014	42.78	43.39	42.78	42.90
3587	NASDAQ	ECPG	Wed, Oct 22, 2014	43.02	43.27	42.32	42.35
3586	NASDAQ	ECPG	Tue, Oct 21, 2014	42.60	43.03	41.90	42.92
3585	NASDAQ	ECPG	Mon, Oct 20, 2014	41.90	42.74	41.60	42.40
3584	NASDAQ	ECPG	Fri, Oct 17, 2014	42.00	42.61	41.49	41.99
3583	NASDAQ	ECPG	Thu, Oct 16, 2014	40.91	41.92	40.77	41.68
3582	NASDAQ	ECPG	Wed, Oct 15, 2014	41.00	41.89	40.79	41.48
3581	NASDAQ	ECPG	Tue, Oct 14, 2014	41.61	42.09	41.16	41.63
3580	NASDAQ	ECPG	Mon, Oct 13, 2014	41.63	42.00	41.26	41.41
3579	NASDAQ	ECPG	Fri, Oct 10, 2014	42.31	43.00	41.49	41.63
3578	NASDAQ	ECPG	Thu, Oct 9, 2014	43.25	43.41	42.43	42.50
3577	NASDAQ	ECPG	Wed, Oct 8, 2014	43.03	43.42	42.36	43.21
3576	NASDAQ	ECPG	Tue, Oct 7, 2014	43.67	43.67	42.94	43.10
3575	NASDAQ	ECPG	Mon, Oct 6, 2014	44.16	44.50	43.60	43.85
3574	NASDAQ	ECPG	Fri, Oct 3, 2014	44.90	45.11	44.02	44.10
3573	NASDAQ	ECPG	Thu, Oct 2, 2014	44.19	44.84	43.90	44.50
3572	NASDAQ	ECPG	Wed, Oct 1, 2014	44.18	44.50	43.67	44.26
3571	NASDAQ	ECPG	Tue, Sep 30, 2014	44.88	44.98	44.16	44.31
3570	NASDAQ	ECPG	Mon, Sep 29, 2014	44.72	45.03	44.41	44.83
3569	NASDAQ	ECPG	Fri, Sep 26, 2014	44.78	45.33	44.45	45.05
3568	NASDAQ	ECPG	Thu, Sep 25, 2014	45.15	45.15	44.42	44.71
3567	NASDAQ	ECPG	Wed, Sep 24, 2014	45.04	45.27	44.77	45.21
3566	NASDAQ	ECPG	Tue, Sep 23, 2014	45.18	45.28	44.95	45.06
3565	NASDAQ	ECPG	Mon, Sep 22, 2014	45.47	46.03	45.20	45.29
3564	NASDAQ	ECPG	Fri, Sep 19, 2014	45.65	45.95	45.39	45.65
3563	NASDAQ	ECPG	Thu, Sep 18, 2014	45.25	45.62	44.95	45.60
3562	NASDAQ	ECPG	Wed, Sep 17, 2014	45.09	45.32	44.81	45.09
3561	NASDAQ	ECPG	Tue, Sep 16, 2014	44.54	45.08	44.40	45.03
3560	NASDAQ	ECPG	Mon, Sep 15, 2014	45.20	45.58	44.51	44.70
3559	NASDAQ	ECPG	Fri, Sep 12, 2014	45.86	45.86	45.00	45.24
3558	NASDAQ	ECPG	Thu, Sep 11, 2014	45.29	45.85	45.29	45.83
3557	NASDAQ	ECPG	Wed, Sep 10, 2014	45.43	45.64	45.32	45.57
3556	NASDAQ	ECPG	Tue, Sep 9, 2014	45.45	45.64	45.21	45.45
3555	NASDAQ	ECPG	Mon, Sep 8, 2014	45.57	46.00	45.30	45.58
3554	NASDAQ	ECPG	Fri, Sep 5, 2014	45.46	45.75	45.20	45.69
3553	NASDAQ	ECPG	Thu, Sep 4, 2014	45.22	45.87	44.80	45.61
3552	NASDAQ	ECPG	Wed, Sep 3, 2014	45.10	45.30	44.73	45.09
3551	NASDAQ	ECPG	Tue, Sep 2, 2014	44.58	45.05	44.28	44.82
3550	NASDAQ	ECPG	Fri, Aug 29, 2014	44.18	44.42	43.99	44.39
3549	NASDAQ	ECPG	Thu, Aug 28, 2014	44.23	44.24	43.85	44.14
3548	NASDAQ	ECPG	Wed, Aug 27, 2014	44.35	44.66	44.11	44.30
3547	NASDAQ	ECPG	Tue, Aug 26, 2014	44.10	44.54	44.07	44.33
3546	NASDAQ	ECPG	Mon, Aug 25, 2014	44.31	44.47	43.90	44.19
3545	NASDAQ	ECPG	Fri, Aug 22, 2014	44.43	44.70	44.14	44.33
3544	NASDAQ	ECPG	Thu, Aug 21, 2014	44.39	44.63	43.87	44.45
3543	NASDAQ	ECPG	Wed, Aug 20, 2014	44.58	44.71	44.05	44.23
3542	NASDAQ	ECPG	Tue, Aug 19, 2014	44.30	44.83	44.18	44.65
3541	NASDAQ	ECPG	Mon, Aug 18, 2014	44.07	44.54	43.90	44.45
3540	NASDAQ	ECPG	Fri, Aug 15, 2014	44.15	44.28	43.32	43.71
3539	NASDAQ	ECPG	Thu, Aug 14, 2014	43.54	43.92	42.99	43.87
3538	NASDAQ	ECPG	Wed, Aug 13, 2014	43.77	43.77	43.02	43.34
3537	NASDAQ	ECPG	Tue, Aug 12, 2014	44.04	44.60	43.36	43.77
3536	NASDAQ	ECPG	Mon, Aug 11, 2014	43.95	44.51	43.84	44.18
3535	NASDAQ	ECPG	Fri, Aug 8, 2014	42.62	44.47	42.62	43.70
3534	NASDAQ	ECPG	Thu, Aug 7, 2014	43.15	43.60	42.89	43.16
3533	NASDAQ	ECPG	Wed, Aug 6, 2014	42.78	43.24	42.62	43.05
3532	NASDAQ	ECPG	Tue, Aug 5, 2014	42.30	43.16	42.17	43.10
3531	NASDAQ	ECPG	Mon, Aug 4, 2014	42.72	42.84	42.04	42.54
3530	NASDAQ	ECPG	Fri, Aug 1, 2014	42.56	42.77	42.10	42.59
3529	NASDAQ	ECPG	Thu, Jul 31, 2014	42.89	43.67	42.10	42.48
3528	NASDAQ	ECPG	Wed, Jul 30, 2014	43.18	43.41	42.67	43.29
3527	NASDAQ	ECPG	Tue, Jul 29, 2014	42.89	43.15	42.72	42.87
3526	NASDAQ	ECPG	Mon, Jul 28, 2014	42.82	42.91	42.24	42.83
3525	NASDAQ	ECPG	Fri, Jul 25, 2014	42.42	43.00	42.42	42.84
3524	NASDAQ	ECPG	Thu, Jul 24, 2014	43.09	43.30	42.60	42.79
3523	NASDAQ	ECPG	Wed, Jul 23, 2014	42.87	43.32	42.57	42.92
3522	NASDAQ	ECPG	Tue, Jul 22, 2014	42.30	43.03	42.11	42.93
3521	NASDAQ	ECPG	Mon, Jul 21, 2014	42.64	42.73	42.08	42.13
3520	NASDAQ	ECPG	Fri, Jul 18, 2014	42.42	42.98	42.10	42.93
3519	NASDAQ	ECPG	Thu, Jul 17, 2014	43.00	43.27	42.46	42.63
3518	NASDAQ	ECPG	Wed, Jul 16, 2014	43.16	43.33	42.83	43.02
3517	NASDAQ	ECPG	Tue, Jul 15, 2014	43.59	43.80	42.68	42.89
3516	NASDAQ	ECPG	Mon, Jul 14, 2014	43.90	43.90	43.28	43.48
3515	NASDAQ	ECPG	Fri, Jul 11, 2014	43.80	43.98	43.33	43.49
3514	NASDAQ	ECPG	Thu, Jul 10, 2014	44.02	44.33	43.55	44.00
3513	NASDAQ	ECPG	Wed, Jul 9, 2014	44.90	45.23	44.40	44.75
3512	NASDAQ	ECPG	Tue, Jul 8, 2014	44.84	44.87	44.34	44.81
3511	NASDAQ	ECPG	Mon, Jul 7, 2014	45.68	46.00	44.76	45.01
3510	NASDAQ	ECPG	Thu, Jul 3, 2014	45.98	46.09	45.44	45.88
3509	NASDAQ	ECPG	Wed, Jul 2, 2014	45.91	46.40	45.70	45.89
3508	NASDAQ	ECPG	Tue, Jul 1, 2014	45.54	46.39	45.48	45.99
3507	NASDAQ	ECPG	Mon, Jun 30, 2014	45.30	45.44	44.93	45.42
3506	NASDAQ	ECPG	Fri, Jun 27, 2014	44.97	45.58	44.97	45.47
3505	NASDAQ	ECPG	Thu, Jun 26, 2014	45.15	45.15	44.69	45.02
3504	NASDAQ	ECPG	Wed, Jun 25, 2014	45.06	45.21	44.67	45.19
3503	NASDAQ	ECPG	Tue, Jun 24, 2014	45.29	45.86	44.98	45.14
3502	NASDAQ	ECPG	Mon, Jun 23, 2014	45.55	45.61	44.82	45.46
3501	NASDAQ	ECPG	Fri, Jun 20, 2014	45.42	45.55	44.80	45.46
3500	NASDAQ	ECPG	Thu, Jun 19, 2014	45.38	45.45	44.85	45.24
3499	NASDAQ	ECPG	Wed, Jun 18, 2014	45.22	45.41	44.79	45.30
3498	NASDAQ	ECPG	Tue, Jun 17, 2014	44.61	45.70	44.52	45.27
3497	NASDAQ	ECPG	Mon, Jun 16, 2014	44.64	44.88	43.92	44.59
3496	NASDAQ	ECPG	Fri, Jun 13, 2014	44.84	44.84	44.00	44.77
3495	NASDAQ	ECPG	Thu, Jun 12, 2014	45.00	45.06	44.40	44.65
3494	NASDAQ	ECPG	Wed, Jun 11, 2014	45.34	45.49	45.05	45.25
3493	NASDAQ	ECPG	Tue, Jun 10, 2014	45.21	45.45	44.77	45.45
3492	NASDAQ	ECPG	Mon, Jun 9, 2014	44.79	45.33	44.70	45.29
3491	NASDAQ	ECPG	Fri, Jun 6, 2014	44.21	44.90	43.70	44.87
3490	NASDAQ	ECPG	Thu, Jun 5, 2014	43.35	44.14	43.09	43.98
3489	NASDAQ	ECPG	Wed, Jun 4, 2014	42.69	43.28	42.44	43.19
3488	NASDAQ	ECPG	Tue, Jun 3, 2014	42.99	43.18	42.40	42.91
3487	NASDAQ	ECPG	Mon, Jun 2, 2014	45.17	45.17	42.90	43.10
3486	NASDAQ	ECPG	Fri, May 30, 2014	43.85	43.85	43.20	43.29
3485	NASDAQ	ECPG	Thu, May 29, 2014	44.12	44.12	43.34	43.77
3484	NASDAQ	ECPG	Wed, May 28, 2014	44.47	44.47	43.80	43.93
3483	NASDAQ	ECPG	Tue, May 27, 2014	42.83	44.59	42.60	44.53
3482	NASDAQ	ECPG	Fri, May 23, 2014	41.99	42.87	41.89	42.58
3481	NASDAQ	ECPG	Thu, May 22, 2014	41.41	42.10	41.20	41.87
3480	NASDAQ	ECPG	Wed, May 21, 2014	41.14	41.65	40.62	41.34
3479	NASDAQ	ECPG	Tue, May 20, 2014	41.66	41.69	40.70	40.86
3478	NASDAQ	ECPG	Mon, May 19, 2014	41.14	41.96	40.97	41.70
3477	NASDAQ	ECPG	Fri, May 16, 2014	41.17	41.79	40.95	41.36
3476	NASDAQ	ECPG	Thu, May 15, 2014	42.81	43.19	40.65	41.31
3475	NASDAQ	ECPG	Wed, May 14, 2014	43.62	43.63	42.74	42.80
3474	NASDAQ	ECPG	Tue, May 13, 2014	44.23	44.38	43.68	43.68
3473	NASDAQ	ECPG	Mon, May 12, 2014	44.95	44.96	43.89	44.22
3472	NASDAQ	ECPG	Fri, May 9, 2014	45.00	45.35	44.00	44.76
3471	NASDAQ	ECPG	Thu, May 8, 2014	43.32	43.73	42.80	43.17
3470	NASDAQ	ECPG	Wed, May 7, 2014	43.44	43.64	42.50	43.53
3469	NASDAQ	ECPG	Tue, May 6, 2014	43.19	43.70	42.91	43.30
3468	NASDAQ	ECPG	Mon, May 5, 2014	44.13	44.14	42.91	43.38
3467	NASDAQ	ECPG	Fri, May 2, 2014	43.91	44.71	43.78	44.45
3466	NASDAQ	ECPG	Thu, May 1, 2014	43.23	43.82	42.44	43.78
3465	NASDAQ	ECPG	Wed, Apr 30, 2014	42.83	43.27	42.01	43.23
3464	NASDAQ	ECPG	Tue, Apr 29, 2014	43.46	43.85	42.93	42.96
3463	NASDAQ	ECPG	Mon, Apr 28, 2014	43.88	44.38	42.90	43.23
3462	NASDAQ	ECPG	Fri, Apr 25, 2014	44.87	44.97	43.61	43.73
3461	NASDAQ	ECPG	Thu, Apr 24, 2014	45.80	45.93	44.71	45.01
3460	NASDAQ	ECPG	Wed, Apr 23, 2014	45.63	45.87	45.17	45.48
3459	NASDAQ	ECPG	Tue, Apr 22, 2014	45.61	45.77	45.21	45.58
3458	NASDAQ	ECPG	Mon, Apr 21, 2014	45.11	45.61	44.74	45.54
3457	NASDAQ	ECPG	Thu, Apr 17, 2014	44.47	45.33	44.09	45.16
3456	NASDAQ	ECPG	Wed, Apr 16, 2014	44.40	45.00	43.67	44.47
3455	NASDAQ	ECPG	Tue, Apr 15, 2014	44.53	44.86	43.59	44.12
3454	NASDAQ	ECPG	Mon, Apr 14, 2014	44.88	45.00	43.97	44.50
3453	NASDAQ	ECPG	Fri, Apr 11, 2014	44.26	45.00	44.01	44.50
3452	NASDAQ	ECPG	Thu, Apr 10, 2014	45.26	45.47	44.29	44.43
3451	NASDAQ	ECPG	Wed, Apr 9, 2014	45.00	45.48	44.77	45.12
3450	NASDAQ	ECPG	Tue, Apr 8, 2014	45.08	45.51	44.50	44.97
3449	NASDAQ	ECPG	Mon, Apr 7, 2014	45.15	45.52	44.94	45.09
3448	NASDAQ	ECPG	Fri, Apr 4, 2014	46.56	46.68	45.00	45.44
3447	NASDAQ	ECPG	Thu, Apr 3, 2014	46.54	46.78	46.00	46.23
3446	NASDAQ	ECPG	Wed, Apr 2, 2014	45.98	46.55	45.85	46.47
3445	NASDAQ	ECPG	Tue, Apr 1, 2014	45.65	46.32	45.59	46.06
3444	NASDAQ	ECPG	Mon, Mar 31, 2014	45.36	45.90	45.12	45.70
3443	NASDAQ	ECPG	Fri, Mar 28, 2014	45.29	45.48	45.05	45.25
3442	NASDAQ	ECPG	Thu, Mar 27, 2014	45.40	45.61	45.19	45.33
3441	NASDAQ	ECPG	Wed, Mar 26, 2014	46.23	46.23	45.24	45.25
3440	NASDAQ	ECPG	Tue, Mar 25, 2014	46.49	46.85	45.82	46.03
3439	NASDAQ	ECPG	Mon, Mar 24, 2014	46.58	46.88	45.64	46.27
3438	NASDAQ	ECPG	Fri, Mar 21, 2014	47.35	47.35	46.09	46.43
3437	NASDAQ	ECPG	Thu, Mar 20, 2014	47.12	47.53	46.56	47.01
3436	NASDAQ	ECPG	Wed, Mar 19, 2014	47.36	47.45	46.79	47.22
3435	NASDAQ	ECPG	Tue, Mar 18, 2014	47.37	47.50	47.05	47.25
3434	NASDAQ	ECPG	Mon, Mar 17, 2014	47.57	48.05	47.15	47.25
3433	NASDAQ	ECPG	Fri, Mar 14, 2014	46.79	47.52	46.55	47.27
3432	NASDAQ	ECPG	Thu, Mar 13, 2014	48.33	48.38	47.07	47.11
3431	NASDAQ	ECPG	Wed, Mar 12, 2014	48.50	48.58	47.92	48.42
3430	NASDAQ	ECPG	Tue, Mar 11, 2014	48.81	49.35	48.51	48.81
3429	NASDAQ	ECPG	Mon, Mar 10, 2014	48.72	49.12	47.76	48.82
3428	NASDAQ	ECPG	Fri, Mar 7, 2014	49.11	49.44	48.32	48.69
3427	NASDAQ	ECPG	Thu, Mar 6, 2014	47.54	49.13	47.27	48.71
3426	NASDAQ	ECPG	Wed, Mar 5, 2014	47.79	47.92	46.85	47.51
3425	NASDAQ	ECPG	Tue, Mar 4, 2014	48.94	49.75	48.86	49.33
3424	NASDAQ	ECPG	Mon, Mar 3, 2014	48.23	48.72	48.01	48.44
3423	NASDAQ	ECPG	Fri, Feb 28, 2014	49.75	49.93	47.84	48.62
3422	NASDAQ	ECPG	Thu, Feb 27, 2014	49.95	50.50	49.25	49.67
3421	NASDAQ	ECPG	Wed, Feb 26, 2014	48.69	51.11	48.69	50.00
3420	NASDAQ	ECPG	Tue, Feb 25, 2014	49.26	50.23	48.83	49.46
3419	NASDAQ	ECPG	Mon, Feb 24, 2014	49.42	49.53	49.16	49.22
3418	NASDAQ	ECPG	Fri, Feb 21, 2014	49.45	49.63	49.01	49.21
3417	NASDAQ	ECPG	Thu, Feb 20, 2014	49.17	49.67	48.89	49.30
3416	NASDAQ	ECPG	Wed, Feb 19, 2014	49.60	50.07	49.02	49.13
3415	NASDAQ	ECPG	Tue, Feb 18, 2014	51.29	51.29	49.30	49.96
3414	NASDAQ	ECPG	Fri, Feb 14, 2014	50.66	51.31	50.11	51.10
3413	NASDAQ	ECPG	Thu, Feb 13, 2014	49.31	51.20	49.23	50.64
3412	NASDAQ	ECPG	Wed, Feb 12, 2014	49.18	50.12	48.96	49.59
3411	NASDAQ	ECPG	Tue, Feb 11, 2014	49.15	49.39	48.54	49.03
3410	NASDAQ	ECPG	Mon, Feb 10, 2014	49.12	49.99	48.04	49.07
3409	NASDAQ	ECPG	Fri, Feb 7, 2014	48.14	49.18	47.97	49.04
3408	NASDAQ	ECPG	Thu, Feb 6, 2014	47.41	48.09	47.13	48.00
3407	NASDAQ	ECPG	Wed, Feb 5, 2014	47.04	47.51	46.19	47.20
3406	NASDAQ	ECPG	Tue, Feb 4, 2014	46.99	47.31	46.58	47.21
3405	NASDAQ	ECPG	Mon, Feb 3, 2014	47.77	48.07	46.37	46.75
3404	NASDAQ	ECPG	Fri, Jan 31, 2014	46.99	47.99	46.99	47.59
3403	NASDAQ	ECPG	Thu, Jan 30, 2014	47.35	47.92	47.07	47.53
3402	NASDAQ	ECPG	Wed, Jan 29, 2014	47.40	48.04	47.02	47.03
3401	NASDAQ	ECPG	Tue, Jan 28, 2014	47.44	48.16	46.91	47.74
3400	NASDAQ	ECPG	Mon, Jan 27, 2014	47.60	49.61	47.35	47.40
3399	NASDAQ	ECPG	Fri, Jan 24, 2014	47.90	48.66	47.16	47.36
3398	NASDAQ	ECPG	Thu, Jan 23, 2014	47.61	48.34	47.10	48.23
3397	NASDAQ	ECPG	Wed, Jan 22, 2014	47.40	48.25	47.15	47.67
3396	NASDAQ	ECPG	Tue, Jan 21, 2014	48.51	48.70	46.15	47.40
3395	NASDAQ	ECPG	Fri, Jan 17, 2014	49.36	49.36	48.40	48.51
3394	NASDAQ	ECPG	Thu, Jan 16, 2014	48.81	49.55	48.71	49.38
3393	NASDAQ	ECPG	Wed, Jan 15, 2014	49.36	49.36	48.40	48.81
3392	NASDAQ	ECPG	Tue, Jan 14, 2014	49.29	49.93	48.60	49.24
3391	NASDAQ	ECPG	Mon, Jan 13, 2014	49.88	49.98	48.42	49.02
3390	NASDAQ	ECPG	Fri, Jan 10, 2014	50.09	50.09	49.48	49.93
3389	NASDAQ	ECPG	Thu, Jan 9, 2014	50.61	50.97	49.59	49.94
3388	NASDAQ	ECPG	Wed, Jan 8, 2014	49.50	50.99	48.99	50.42
3387	NASDAQ	ECPG	Tue, Jan 7, 2014	49.09	49.79	48.78	49.53
3386	NASDAQ	ECPG	Mon, Jan 6, 2014	49.47	49.70	48.58	48.83
3385	NASDAQ	ECPG	Fri, Jan 3, 2014	49.52	49.75	49.13	49.30
3384	NASDAQ	ECPG	Thu, Jan 2, 2014	50.03	50.21	48.83	49.53
3383	NASDAQ	ECPG	Tue, Dec 31, 2013	49.97	50.84	49.64	50.26
3382	NASDAQ	ECPG	Mon, Dec 30, 2013	49.47	50.17	49.14	49.77
3381	NASDAQ	ECPG	Fri, Dec 27, 2013	49.69	49.95	49.26	49.62
3380	NASDAQ	ECPG	Thu, Dec 26, 2013	49.68	50.32	49.25	49.50
3379	NASDAQ	ECPG	Tue, Dec 24, 2013	48.97	50.10	48.62	49.59
3378	NASDAQ	ECPG	Mon, Dec 23, 2013	47.56	49.05	46.90	48.81
3377	NASDAQ	ECPG	Fri, Dec 20, 2013	46.34	47.24	45.68	47.17
3376	NASDAQ	ECPG	Thu, Dec 19, 2013	46.32	46.80	45.89	46.18
3375	NASDAQ	ECPG	Wed, Dec 18, 2013	45.62	46.51	45.48	46.41
3374	NASDAQ	ECPG	Tue, Dec 17, 2013	45.08	45.57	44.81	45.56
3373	NASDAQ	ECPG	Mon, Dec 16, 2013	44.85	45.42	44.34	45.16
3372	NASDAQ	ECPG	Fri, Dec 13, 2013	45.55	45.74	44.73	44.84
3371	NASDAQ	ECPG	Thu, Dec 12, 2013	45.49	45.53	44.75	45.38
3370	NASDAQ	ECPG	Wed, Dec 11, 2013	46.28	46.32	45.20	45.44
3369	NASDAQ	ECPG	Tue, Dec 10, 2013	46.44	46.88	46.13	46.24
3368	NASDAQ	ECPG	Mon, Dec 9, 2013	46.95	47.44	46.27	46.60
3367	NASDAQ	ECPG	Fri, Dec 6, 2013	47.27	47.82	46.48	47.06
3366	NASDAQ	ECPG	Thu, Dec 5, 2013	47.16	47.33	46.73	46.93
3365	NASDAQ	ECPG	Wed, Dec 4, 2013	47.43	47.78	46.57	47.30
3364	NASDAQ	ECPG	Tue, Dec 3, 2013	47.11	47.89	47.11	47.78
3363	NASDAQ	ECPG	Mon, Dec 2, 2013	47.55	47.81	46.79	47.15
3362	NASDAQ	ECPG	Fri, Nov 29, 2013	47.75	47.83	47.24	47.69
3361	NASDAQ	ECPG	Wed, Nov 27, 2013	47.08	47.80	46.98	47.75
3360	NASDAQ	ECPG	Tue, Nov 26, 2013	46.97	47.18	46.57	47.06
3359	NASDAQ	ECPG	Mon, Nov 25, 2013	46.69	47.12	46.15	47.04
3358	NASDAQ	ECPG	Fri, Nov 22, 2013	46.88	47.09	46.44	46.68
3357	NASDAQ	ECPG	Thu, Nov 21, 2013	46.16	47.11	45.90	46.68
3356	NASDAQ	ECPG	Wed, Nov 20, 2013	46.50	46.80	46.00	46.16
3355	NASDAQ	ECPG	Tue, Nov 19, 2013	46.67	46.98	46.14	46.38
3354	NASDAQ	ECPG	Mon, Nov 18, 2013	47.30	47.60	46.18	46.68
3353	NASDAQ	ECPG	Fri, Nov 15, 2013	47.23	47.55	46.60	47.31
3352	NASDAQ	ECPG	Thu, Nov 14, 2013	46.94	47.67	46.45	47.33
3351	NASDAQ	ECPG	Wed, Nov 13, 2013	47.43	47.43	46.00	46.89
3350	NASDAQ	ECPG	Tue, Nov 12, 2013	47.65	48.17	47.17	47.60
3349	NASDAQ	ECPG	Mon, Nov 11, 2013	47.50	47.93	47.10	47.63
3348	NASDAQ	ECPG	Fri, Nov 8, 2013	50.49	51.95	46.72	47.45
3347	NASDAQ	ECPG	Thu, Nov 7, 2013	47.00	47.00	45.68	45.92
3346	NASDAQ	ECPG	Wed, Nov 6, 2013	47.38	47.48	46.52	47.00
3345	NASDAQ	ECPG	Tue, Nov 5, 2013	47.23	47.80	46.95	47.08
3344	NASDAQ	ECPG	Mon, Nov 4, 2013	47.43	48.42	47.07	47.30
3343	NASDAQ	ECPG	Fri, Nov 1, 2013	48.77	49.20	47.11	47.38
3342	NASDAQ	ECPG	Thu, Oct 31, 2013	50.51	50.51	48.21	48.85
3341	NASDAQ	ECPG	Wed, Oct 30, 2013	50.28	50.92	49.91	50.51
3340	NASDAQ	ECPG	Tue, Oct 29, 2013	50.01	50.44	49.60	50.28
3339	NASDAQ	ECPG	Mon, Oct 28, 2013	49.40	50.15	49.32	49.81
3338	NASDAQ	ECPG	Fri, Oct 25, 2013	49.83	49.90	49.42	49.59
3337	NASDAQ	ECPG	Thu, Oct 24, 2013	48.33	50.11	48.03	49.68
3336	NASDAQ	ECPG	Wed, Oct 23, 2013	48.14	48.49	47.09	48.36
3335	NASDAQ	ECPG	Tue, Oct 22, 2013	49.00	49.05	48.08	48.32
3334	NASDAQ	ECPG	Mon, Oct 21, 2013	48.86	49.24	48.78	48.88
3333	NASDAQ	ECPG	Fri, Oct 18, 2013	48.59	49.12	48.00	48.69
3332	NASDAQ	ECPG	Thu, Oct 17, 2013	48.10	48.64	48.00	48.30
3331	NASDAQ	ECPG	Wed, Oct 16, 2013	49.23	49.64	47.96	48.22
3330	NASDAQ	ECPG	Tue, Oct 15, 2013	49.01	49.84	48.71	49.07
3329	NASDAQ	ECPG	Mon, Oct 14, 2013	47.99	49.06	47.82	48.97
3328	NASDAQ	ECPG	Fri, Oct 11, 2013	47.72	48.14	47.32	48.12
3327	NASDAQ	ECPG	Thu, Oct 10, 2013	46.57	47.76	46.57	47.64
3326	NASDAQ	ECPG	Wed, Oct 9, 2013	46.38	46.58	46.05	46.17
3325	NASDAQ	ECPG	Tue, Oct 8, 2013	45.96	46.35	45.29	46.33
3324	NASDAQ	ECPG	Mon, Oct 7, 2013	46.66	46.67	45.84	46.03
3323	NASDAQ	ECPG	Fri, Oct 4, 2013	47.11	47.52	46.78	46.85
3322	NASDAQ	ECPG	Thu, Oct 3, 2013	48.02	48.62	46.76	47.24
3321	NASDAQ	ECPG	Wed, Oct 2, 2013	46.81	48.31	46.81	48.11
3320	NASDAQ	ECPG	Tue, Oct 1, 2013	45.92	46.92	45.77	46.88
3319	NASDAQ	ECPG	Mon, Sep 30, 2013	45.38	45.87	45.02	45.77
3318	NASDAQ	ECPG	Fri, Sep 27, 2013	45.26	45.69	45.12	45.60
3317	NASDAQ	ECPG	Thu, Sep 26, 2013	45.68	45.85	45.01	45.48
3316	NASDAQ	ECPG	Wed, Sep 25, 2013	46.30	46.30	45.42	45.49
3315	NASDAQ	ECPG	Tue, Sep 24, 2013	46.07	46.74	45.81	46.20
3314	NASDAQ	ECPG	Mon, Sep 23, 2013	46.17	46.25	45.75	45.91
3313	NASDAQ	ECPG	Fri, Sep 20, 2013	45.75	46.97	45.61	46.37
3312	NASDAQ	ECPG	Thu, Sep 19, 2013	44.97	46.00	44.97	45.44
3311	NASDAQ	ECPG	Wed, Sep 18, 2013	44.10	45.00	42.53	44.89
3310	NASDAQ	ECPG	Tue, Sep 17, 2013	43.34	44.14	43.26	44.10
3309	NASDAQ	ECPG	Mon, Sep 16, 2013	43.72	43.96	43.40	43.43
3308	NASDAQ	ECPG	Fri, Sep 13, 2013	43.40	43.55	43.21	43.35
3307	NASDAQ	ECPG	Thu, Sep 12, 2013	43.36	43.68	43.25	43.39
3306	NASDAQ	ECPG	Wed, Sep 11, 2013	43.79	43.79	43.45	43.53
3305	NASDAQ	ECPG	Tue, Sep 10, 2013	43.70	44.16	43.60	43.86
3304	NASDAQ	ECPG	Mon, Sep 9, 2013	43.55	44.16	43.36	43.60
3303	NASDAQ	ECPG	Fri, Sep 6, 2013	43.90	44.35	43.41	43.56
3302	NASDAQ	ECPG	Thu, Sep 5, 2013	43.70	44.10	42.69	43.75
3301	NASDAQ	ECPG	Wed, Sep 4, 2013	42.57	43.19	42.45	42.96
3300	NASDAQ	ECPG	Tue, Sep 3, 2013	43.12	43.12	42.18	42.57
3299	NASDAQ	ECPG	Fri, Aug 30, 2013	42.55	43.00	42.29	42.87
3298	NASDAQ	ECPG	Thu, Aug 29, 2013	42.96	43.22	42.43	42.65
3297	NASDAQ	ECPG	Wed, Aug 28, 2013	42.72	43.46	42.45	43.03
3296	NASDAQ	ECPG	Tue, Aug 27, 2013	43.17	43.36	42.35	42.82
3295	NASDAQ	ECPG	Mon, Aug 26, 2013	43.59	43.66	43.25	43.42
3294	NASDAQ	ECPG	Fri, Aug 23, 2013	43.68	43.81	43.50	43.63
3293	NASDAQ	ECPG	Thu, Aug 22, 2013	43.61	43.96	43.29	43.67
3292	NASDAQ	ECPG	Wed, Aug 21, 2013	43.50	43.80	43.25	43.61
3291	NASDAQ	ECPG	Tue, Aug 20, 2013	43.53	43.89	43.01	43.57
3290	NASDAQ	ECPG	Mon, Aug 19, 2013	43.85	43.94	43.50	43.54
3289	NASDAQ	ECPG	Fri, Aug 16, 2013	43.77	44.30	43.60	43.95
3288	NASDAQ	ECPG	Thu, Aug 15, 2013	44.30	44.30	43.68	44.09
3287	NASDAQ	ECPG	Wed, Aug 14, 2013	43.78	45.16	43.56	44.67
3286	NASDAQ	ECPG	Tue, Aug 13, 2013	44.00	44.31	43.40	43.75
3285	NASDAQ	ECPG	Mon, Aug 12, 2013	44.19	44.99	43.85	44.19
3284	NASDAQ	ECPG	Fri, Aug 9, 2013	40.00	44.86	39.64	44.29
3283	NASDAQ	ECPG	Thu, Aug 8, 2013	40.11	40.46	39.90	39.96
3282	NASDAQ	ECPG	Wed, Aug 7, 2013	39.82	39.98	39.27	39.83
3281	NASDAQ	ECPG	Tue, Aug 6, 2013	39.91	40.09	39.62	39.96
3280	NASDAQ	ECPG	Mon, Aug 5, 2013	40.35	40.48	39.70	39.95
3279	NASDAQ	ECPG	Fri, Aug 2, 2013	39.38	40.62	39.38	40.37
3278	NASDAQ	ECPG	Thu, Aug 1, 2013	39.09	39.78	38.93	39.53
3277	NASDAQ	ECPG	Wed, Jul 31, 2013	36.92	39.44	36.88	38.86
3276	NASDAQ	ECPG	Tue, Jul 30, 2013	36.74	37.65	36.49	36.88
3275	NASDAQ	ECPG	Mon, Jul 29, 2013	36.70	37.21	36.35	36.70
3274	NASDAQ	ECPG	Fri, Jul 26, 2013	36.29	36.95	36.01	36.75
3273	NASDAQ	ECPG	Thu, Jul 25, 2013	35.75	36.80	35.72	36.50
3272	NASDAQ	ECPG	Wed, Jul 24, 2013	35.41	35.88	35.28	35.72
3271	NASDAQ	ECPG	Tue, Jul 23, 2013	35.17	35.34	34.90	35.34
3270	NASDAQ	ECPG	Mon, Jul 22, 2013	34.82	35.21	34.62	35.15
3269	NASDAQ	ECPG	Fri, Jul 19, 2013	34.89	35.38	34.79	34.95
3268	NASDAQ	ECPG	Thu, Jul 18, 2013	35.24	35.54	34.72	35.07
3267	NASDAQ	ECPG	Wed, Jul 17, 2013	33.96	35.16	33.89	35.00
3266	NASDAQ	ECPG	Tue, Jul 16, 2013	33.10	33.77	32.87	33.77
3265	NASDAQ	ECPG	Mon, Jul 15, 2013	32.96	33.45	32.85	33.04
3264	NASDAQ	ECPG	Fri, Jul 12, 2013	33.09	33.21	32.68	32.96
3263	NASDAQ	ECPG	Thu, Jul 11, 2013	33.76	33.76	32.86	33.13
3262	NASDAQ	ECPG	Wed, Jul 10, 2013	34.05	34.39	33.13	33.50
3261	NASDAQ	ECPG	Tue, Jul 9, 2013	34.28	34.70	33.93	34.13
3260	NASDAQ	ECPG	Mon, Jul 8, 2013	34.44	34.45	33.28	33.55
3259	NASDAQ	ECPG	Fri, Jul 5, 2013	34.01	34.25	33.96	34.24
3258	NASDAQ	ECPG	Wed, Jul 3, 2013	33.78	34.10	33.47	33.91
3257	NASDAQ	ECPG	Tue, Jul 2, 2013	33.57	33.94	33.28	33.85
3256	NASDAQ	ECPG	Mon, Jul 1, 2013	33.24	33.94	33.12	33.65
3255	NASDAQ	ECPG	Fri, Jun 28, 2013	33.46	33.79	33.02	33.11
3254	NASDAQ	ECPG	Thu, Jun 27, 2013	33.21	33.73	33.14	33.61
3253	NASDAQ	ECPG	Wed, Jun 26, 2013	33.42	33.83	32.94	33.06
3252	NASDAQ	ECPG	Tue, Jun 25, 2013	33.68	33.91	33.15	33.25
3251	NASDAQ	ECPG	Mon, Jun 24, 2013	34.19	34.19	32.82	33.35
3250	NASDAQ	ECPG	Fri, Jun 21, 2013	34.41	34.84	34.14	34.32
3249	NASDAQ	ECPG	Thu, Jun 20, 2013	34.17	34.83	34.13	34.25
3248	NASDAQ	ECPG	Wed, Jun 19, 2013	35.17	35.26	34.49	34.57
3247	NASDAQ	ECPG	Tue, Jun 18, 2013	36.91	36.91	35.11	35.17
3246	NASDAQ	ECPG	Mon, Jun 17, 2013	37.10	37.30	36.27	36.97
3245	NASDAQ	ECPG	Fri, Jun 14, 2013	37.95	38.00	36.01	37.36
3244	NASDAQ	ECPG	Thu, Jun 13, 2013	37.39	38.66	36.96	38.30
3243	NASDAQ	ECPG	Wed, Jun 12, 2013	37.06	37.61	37.06	37.30
3242	NASDAQ	ECPG	Tue, Jun 11, 2013	36.77	37.03	36.42	36.98
3241	NASDAQ	ECPG	Mon, Jun 10, 2013	36.41	37.20	36.41	37.16
3240	NASDAQ	ECPG	Fri, Jun 7, 2013	36.75	37.50	36.34	37.27
3239	NASDAQ	ECPG	Thu, Jun 6, 2013	35.97	36.83	35.73	36.49
3238	NASDAQ	ECPG	Wed, Jun 5, 2013	36.28	36.48	35.54	35.85
3237	NASDAQ	ECPG	Tue, Jun 4, 2013	36.44	36.75	36.10	36.43
3236	NASDAQ	ECPG	Mon, Jun 3, 2013	35.56	36.47	35.22	36.36
3235	NASDAQ	ECPG	Fri, May 31, 2013	35.70	35.95	35.31	35.67
3234	NASDAQ	ECPG	Thu, May 30, 2013	35.21	36.35	35.01	35.86
3233	NASDAQ	ECPG	Wed, May 29, 2013	34.70	35.41	34.70	35.13
3232	NASDAQ	ECPG	Tue, May 28, 2013	34.32	35.17	34.31	35.00
3231	NASDAQ	ECPG	Fri, May 24, 2013	33.33	34.12	32.97	34.00
3230	NASDAQ	ECPG	Thu, May 23, 2013	32.53	33.69	32.20	33.33
3229	NASDAQ	ECPG	Wed, May 22, 2013	33.29	33.75	32.64	32.84
3228	NASDAQ	ECPG	Tue, May 21, 2013	33.13	33.50	32.98	33.30
3227	NASDAQ	ECPG	Mon, May 20, 2013	32.88	33.10	32.75	33.04
3226	NASDAQ	ECPG	Fri, May 17, 2013	33.05	33.44	32.85	33.12
3225	NASDAQ	ECPG	Thu, May 16, 2013	32.79	33.36	32.49	33.01
3224	NASDAQ	ECPG	Wed, May 15, 2013	31.32	32.85	31.06	32.78
3223	NASDAQ	ECPG	Tue, May 14, 2013	30.91	31.37	30.82	31.32
3222	NASDAQ	ECPG	Mon, May 13, 2013	30.96	31.29	30.80	30.91
3221	NASDAQ	ECPG	Fri, May 10, 2013	31.00	31.39	30.21	31.10
3220	NASDAQ	ECPG	Thu, May 9, 2013	30.00	30.21	29.92	30.16
3219	NASDAQ	ECPG	Wed, May 8, 2013	30.04	30.05	29.52	29.90
3218	NASDAQ	ECPG	Tue, May 7, 2013	29.76	30.06	29.62	30.04
3217	NASDAQ	ECPG	Mon, May 6, 2013	29.76	29.88	29.41	29.80
3216	NASDAQ	ECPG	Fri, May 3, 2013	29.68	29.89	29.39	29.74
3215	NASDAQ	ECPG	Thu, May 2, 2013	28.59	29.53	28.58	29.44
3214	NASDAQ	ECPG	Wed, May 1, 2013	28.49	28.68	28.19	28.56
3213	NASDAQ	ECPG	Tue, Apr 30, 2013	28.15	28.56	28.00	28.49
3212	NASDAQ	ECPG	Mon, Apr 29, 2013	28.20	28.50	28.00	28.25
3211	NASDAQ	ECPG	Fri, Apr 26, 2013	28.15	28.36	27.98	28.20
3210	NASDAQ	ECPG	Thu, Apr 25, 2013	28.26	28.56	27.94	28.30
3209	NASDAQ	ECPG	Wed, Apr 24, 2013	27.66	28.35	27.63	27.92
3208	NASDAQ	ECPG	Tue, Apr 23, 2013	27.04	27.71	26.84	27.60
3207	NASDAQ	ECPG	Mon, Apr 22, 2013	27.13	27.25	26.93	27.03
3206	NASDAQ	ECPG	Fri, Apr 19, 2013	27.24	27.31	26.98	27.13
3205	NASDAQ	ECPG	Thu, Apr 18, 2013	27.70	27.70	27.06	27.22
3204	NASDAQ	ECPG	Wed, Apr 17, 2013	27.97	27.97	27.35	27.57
3203	NASDAQ	ECPG	Tue, Apr 16, 2013	28.11	28.26	27.82	28.12
3202	NASDAQ	ECPG	Mon, Apr 15, 2013	29.05	29.05	27.85	28.00
3201	NASDAQ	ECPG	Fri, Apr 12, 2013	28.93	29.10	28.80	28.97
3200	NASDAQ	ECPG	Thu, Apr 11, 2013	28.76	29.00	28.58	28.97
3199	NASDAQ	ECPG	Wed, Apr 10, 2013	28.59	29.33	28.50	28.84
3198	NASDAQ	ECPG	Tue, Apr 9, 2013	28.90	28.90	28.40	28.59
3197	NASDAQ	ECPG	Mon, Apr 8, 2013	28.62	28.98	28.22	28.90
3196	NASDAQ	ECPG	Fri, Apr 5, 2013	28.52	28.75	28.27	28.53
3195	NASDAQ	ECPG	Thu, Apr 4, 2013	29.05	29.11	28.63	28.87
3194	NASDAQ	ECPG	Wed, Apr 3, 2013	29.28	29.47	29.04	29.05
3193	NASDAQ	ECPG	Tue, Apr 2, 2013	29.73	30.02	29.26	29.31
3192	NASDAQ	ECPG	Mon, Apr 1, 2013	30.10	30.14	29.05	29.62
3191	NASDAQ	ECPG	Thu, Mar 28, 2013	29.74	30.21	29.51	30.10
3190	NASDAQ	ECPG	Wed, Mar 27, 2013	29.80	30.01	29.53	29.67
3189	NASDAQ	ECPG	Tue, Mar 26, 2013	29.77	30.07	29.75	30.00
3188	NASDAQ	ECPG	Mon, Mar 25, 2013	29.48	29.92	29.25	29.62
3187	NASDAQ	ECPG	Fri, Mar 22, 2013	29.75	29.81	28.86	29.36
3186	NASDAQ	ECPG	Thu, Mar 21, 2013	30.29	30.44	29.61	29.70
3185	NASDAQ	ECPG	Wed, Mar 20, 2013	30.71	30.80	30.30	30.45
3184	NASDAQ	ECPG	Tue, Mar 19, 2013	30.62	30.72	30.36	30.51
3183	NASDAQ	ECPG	Mon, Mar 18, 2013	30.45	30.78	30.43	30.50
3182	NASDAQ	ECPG	Fri, Mar 15, 2013	30.31	30.77	30.31	30.65
3181	NASDAQ	ECPG	Thu, Mar 14, 2013	29.88	30.31	29.74	30.29
3180	NASDAQ	ECPG	Wed, Mar 13, 2013	29.97	29.97	29.47	29.90
3179	NASDAQ	ECPG	Tue, Mar 12, 2013	30.53	30.53	29.59	29.90
3178	NASDAQ	ECPG	Mon, Mar 11, 2013	31.02	31.10	30.47	30.55
3177	NASDAQ	ECPG	Fri, Mar 8, 2013	31.55	31.55	30.81	31.08
3176	NASDAQ	ECPG	Thu, Mar 7, 2013	30.89	31.34	30.89	31.22
3175	NASDAQ	ECPG	Wed, Mar 6, 2013	30.20	31.67	30.20	30.88
3174	NASDAQ	ECPG	Tue, Mar 5, 2013	30.02	30.30	29.68	30.07
3173	NASDAQ	ECPG	Mon, Mar 4, 2013	29.77	30.13	29.41	29.86
3172	NASDAQ	ECPG	Fri, Mar 1, 2013	29.39	29.88	29.00	29.82
3171	NASDAQ	ECPG	Thu, Feb 28, 2013	29.69	29.96	29.46	29.55
3170	NASDAQ	ECPG	Wed, Feb 27, 2013	29.00	29.88	28.87	29.78
3169	NASDAQ	ECPG	Tue, Feb 26, 2013	31.51	31.51	27.88	29.08
3168	NASDAQ	ECPG	Mon, Feb 25, 2013	31.98	32.21	31.28	31.34
3167	NASDAQ	ECPG	Fri, Feb 22, 2013	32.11	32.61	31.50	31.81
3166	NASDAQ	ECPG	Thu, Feb 21, 2013	32.13	32.15	31.71	31.90
3165	NASDAQ	ECPG	Wed, Feb 20, 2013	32.40	32.61	32.18	32.23
3164	NASDAQ	ECPG	Tue, Feb 19, 2013	32.18	32.44	32.00	32.36
3163	NASDAQ	ECPG	Fri, Feb 15, 2013	32.90	32.90	31.85	32.17
3162	NASDAQ	ECPG	Thu, Feb 14, 2013	31.70	33.07	30.88	32.69
3161	NASDAQ	ECPG	Wed, Feb 13, 2013	30.93	31.36	30.80	31.30
3160	NASDAQ	ECPG	Tue, Feb 12, 2013	30.71	31.12	30.71	30.93
3159	NASDAQ	ECPG	Mon, Feb 11, 2013	30.62	30.80	30.48	30.65
3158	NASDAQ	ECPG	Fri, Feb 8, 2013	30.44	31.00	30.44	30.72
3157	NASDAQ	ECPG	Thu, Feb 7, 2013	30.72	30.72	30.11	30.49
3156	NASDAQ	ECPG	Wed, Feb 6, 2013	30.51	30.82	30.34	30.72
3155	NASDAQ	ECPG	Tue, Feb 5, 2013	30.37	30.74	30.02	30.58
3154	NASDAQ	ECPG	Mon, Feb 4, 2013	30.34	30.63	30.20	30.30
3153	NASDAQ	ECPG	Fri, Feb 1, 2013	30.12	30.76	30.12	30.44
3152	NASDAQ	ECPG	Thu, Jan 31, 2013	30.00	30.29	29.87	30.09
3151	NASDAQ	ECPG	Wed, Jan 30, 2013	30.04	30.38	29.78	30.06
3150	NASDAQ	ECPG	Tue, Jan 29, 2013	30.18	30.20	29.70	30.19
3149	NASDAQ	ECPG	Mon, Jan 28, 2013	29.74	30.38	29.56	30.11
3148	NASDAQ	ECPG	Fri, Jan 25, 2013	29.00	30.04	29.00	29.63
3147	NASDAQ	ECPG	Thu, Jan 24, 2013	29.08	29.25	28.77	28.92
3146	NASDAQ	ECPG	Wed, Jan 23, 2013	29.35	29.47	29.09	29.12
3145	NASDAQ	ECPG	Tue, Jan 22, 2013	29.52	29.62	29.38	29.46
3144	NASDAQ	ECPG	Fri, Jan 18, 2013	30.25	30.28	29.33	29.61
3143	NASDAQ	ECPG	Thu, Jan 17, 2013	30.98	30.98	30.14	30.21
3142	NASDAQ	ECPG	Wed, Jan 16, 2013	30.39	30.50	30.01	30.26
3141	NASDAQ	ECPG	Tue, Jan 15, 2013	30.03	30.50	29.83	30.45
3140	NASDAQ	ECPG	Mon, Jan 14, 2013	30.25	30.51	29.96	30.10
3139	NASDAQ	ECPG	Fri, Jan 11, 2013	30.50	30.64	30.02	30.25
3138	NASDAQ	ECPG	Thu, Jan 10, 2013	30.77	30.90	30.23	30.44
3137	NASDAQ	ECPG	Wed, Jan 9, 2013	31.23	31.38	30.45	30.45
3136	NASDAQ	ECPG	Tue, Jan 8, 2013	30.29	31.49	30.15	31.06
3135	NASDAQ	ECPG	Mon, Jan 7, 2013	30.50	30.55	30.10	30.15
3134	NASDAQ	ECPG	Fri, Jan 4, 2013	30.66	30.96	30.45	30.54
3133	NASDAQ	ECPG	Thu, Jan 3, 2013	30.73	30.99	30.27	30.48
3132	NASDAQ	ECPG	Wed, Jan 2, 2013	31.32	31.34	30.31	30.71
3131	NASDAQ	ECPG	Mon, Dec 31, 2012	29.90	30.72	29.66	30.62
3130	NASDAQ	ECPG	Fri, Dec 28, 2012	29.49	30.16	29.49	29.95
3129	NASDAQ	ECPG	Thu, Dec 27, 2012	29.56	29.77	29.31	29.65
3128	NASDAQ	ECPG	Wed, Dec 26, 2012	29.44	29.75	29.32	29.57
3127	NASDAQ	ECPG	Mon, Dec 24, 2012	29.60	29.70	29.19	29.40
3126	NASDAQ	ECPG	Fri, Dec 21, 2012	28.93	29.69	28.59	29.56
3125	NASDAQ	ECPG	Thu, Dec 20, 2012	28.94	29.46	28.84	29.24
3124	NASDAQ	ECPG	Wed, Dec 19, 2012	29.04	29.14	28.69	28.87
3123	NASDAQ	ECPG	Tue, Dec 18, 2012	28.69	28.95	28.52	28.94
3122	NASDAQ	ECPG	Mon, Dec 17, 2012	28.87	29.25	28.49	28.71
3121	NASDAQ	ECPG	Fri, Dec 14, 2012	28.76	29.21	28.59	28.83
3120	NASDAQ	ECPG	Thu, Dec 13, 2012	28.70	29.14	28.59	28.90
3119	NASDAQ	ECPG	Wed, Dec 12, 2012	28.29	29.04	28.29	28.76
3118	NASDAQ	ECPG	Tue, Dec 11, 2012	28.24	28.37	27.95	28.25
3117	NASDAQ	ECPG	Mon, Dec 10, 2012	27.36	28.19	26.77	28.15
3116	NASDAQ	ECPG	Fri, Dec 7, 2012	27.37	27.45	26.78	27.40
3115	NASDAQ	ECPG	Thu, Dec 6, 2012	26.63	27.40	26.58	27.17
3114	NASDAQ	ECPG	Wed, Dec 5, 2012	26.72	27.05	26.24	26.65
3113	NASDAQ	ECPG	Tue, Dec 4, 2012	26.62	27.37	26.48	26.69
3112	NASDAQ	ECPG	Mon, Dec 3, 2012	26.77	26.96	26.13	26.66
3111	NASDAQ	ECPG	Fri, Nov 30, 2012	25.78	26.59	25.72	26.58
3110	NASDAQ	ECPG	Thu, Nov 29, 2012	25.85	26.11	25.66	25.68
3109	NASDAQ	ECPG	Wed, Nov 28, 2012	25.61	25.71	25.23	25.62
3108	NASDAQ	ECPG	Tue, Nov 27, 2012	25.74	25.89	25.57	25.66
3107	NASDAQ	ECPG	Mon, Nov 26, 2012	26.04	26.05	25.60	25.70
3106	NASDAQ	ECPG	Fri, Nov 23, 2012	25.65	26.02	25.56	26.02
3105	NASDAQ	ECPG	Wed, Nov 21, 2012	25.35	25.82	25.08	25.51
3104	NASDAQ	ECPG	Tue, Nov 20, 2012	26.23	26.60	25.06	25.25
3103	NASDAQ	ECPG	Mon, Nov 19, 2012	26.58	26.81	26.23	26.36
3102	NASDAQ	ECPG	Fri, Nov 16, 2012	25.73	26.32	25.37	26.26
3101	NASDAQ	ECPG	Thu, Nov 15, 2012	24.83	25.91	24.63	25.77
3100	NASDAQ	ECPG	Wed, Nov 14, 2012	25.26	25.34	24.34	24.45
3099	NASDAQ	ECPG	Tue, Nov 13, 2012	25.18	25.64	25.09	25.23
3098	NASDAQ	ECPG	Mon, Nov 12, 2012	25.38	25.69	25.11	25.39
3097	NASDAQ	ECPG	Fri, Nov 9, 2012	25.01	25.79	24.96	25.24
3096	NASDAQ	ECPG	Thu, Nov 8, 2012	25.97	26.23	25.16	25.16
3095	NASDAQ	ECPG	Wed, Nov 7, 2012	26.69	26.88	26.26	26.27
3094	NASDAQ	ECPG	Tue, Nov 6, 2012	26.37	27.11	26.31	27.06
3093	NASDAQ	ECPG	Mon, Nov 5, 2012	26.03	26.87	26.03	26.35
3092	NASDAQ	ECPG	Fri, Nov 2, 2012	29.18	29.22	25.51	26.62
3091	NASDAQ	ECPG	Thu, Nov 1, 2012	29.13	29.21	28.41	28.81
3090	NASDAQ	ECPG	Wed, Oct 31, 2012	28.39	29.51	28.37	29.00
3089	NASDAQ	ECPG	Fri, Oct 26, 2012	28.15	29.21	28.01	28.35
3088	NASDAQ	ECPG	Thu, Oct 25, 2012	27.54	28.34	27.35	28.23
3087	NASDAQ	ECPG	Wed, Oct 24, 2012	27.46	27.72	26.78	27.38
3086	NASDAQ	ECPG	Tue, Oct 23, 2012	27.25	27.57	26.77	27.37
3085	NASDAQ	ECPG	Mon, Oct 22, 2012	28.06	28.06	27.39	27.42
3084	NASDAQ	ECPG	Fri, Oct 19, 2012	28.52	28.58	27.58	28.06
3083	NASDAQ	ECPG	Thu, Oct 18, 2012	28.37	29.27	28.37	28.77
3082	NASDAQ	ECPG	Wed, Oct 17, 2012	28.58	28.84	28.19	28.46
3081	NASDAQ	ECPG	Tue, Oct 16, 2012	29.11	29.28	28.34	28.66
3080	NASDAQ	ECPG	Mon, Oct 15, 2012	28.44	29.07	28.12	28.99
3079	NASDAQ	ECPG	Fri, Oct 12, 2012	27.66	28.06	27.60	28.02
3078	NASDAQ	ECPG	Thu, Oct 11, 2012	27.40	27.91	27.34	27.69
3077	NASDAQ	ECPG	Wed, Oct 10, 2012	27.19	27.30	26.33	27.17
3076	NASDAQ	ECPG	Tue, Oct 9, 2012	28.02	28.06	27.15	27.21
3075	NASDAQ	ECPG	Mon, Oct 8, 2012	28.10	28.12	27.81	27.92
3074	NASDAQ	ECPG	Fri, Oct 5, 2012	28.62	28.88	28.24	28.25
3073	NASDAQ	ECPG	Thu, Oct 4, 2012	28.35	28.60	27.94	28.55
3072	NASDAQ	ECPG	Wed, Oct 3, 2012	28.49	28.64	27.94	28.22
3071	NASDAQ	ECPG	Tue, Oct 2, 2012	29.03	29.37	28.24	28.30
3070	NASDAQ	ECPG	Mon, Oct 1, 2012	28.30	28.86	28.08	28.85
3069	NASDAQ	ECPG	Fri, Sep 28, 2012	28.16	28.45	27.91	28.26
3068	NASDAQ	ECPG	Thu, Sep 27, 2012	28.34	28.37	27.86	28.28
3067	NASDAQ	ECPG	Wed, Sep 26, 2012	28.35	28.38	27.70	28.29
3066	NASDAQ	ECPG	Tue, Sep 25, 2012	29.30	29.37	28.28	28.35
3065	NASDAQ	ECPG	Mon, Sep 24, 2012	29.83	29.83	29.07	29.18
3064	NASDAQ	ECPG	Fri, Sep 21, 2012	29.58	30.04	29.41	29.84
3063	NASDAQ	ECPG	Thu, Sep 20, 2012	30.00	30.13	29.13	29.22
3062	NASDAQ	ECPG	Wed, Sep 19, 2012	30.70	30.70	29.82	30.17
3061	NASDAQ	ECPG	Tue, Sep 18, 2012	30.66	30.91	30.28	30.54
3060	NASDAQ	ECPG	Mon, Sep 17, 2012	30.01	30.54	29.39	30.41
3059	NASDAQ	ECPG	Fri, Sep 14, 2012	29.89	30.61	29.70	30.04
3058	NASDAQ	ECPG	Thu, Sep 13, 2012	29.28	29.72	28.94	29.71
3057	NASDAQ	ECPG	Wed, Sep 12, 2012	29.37	29.74	28.55	29.33
3056	NASDAQ	ECPG	Tue, Sep 11, 2012	28.55	29.82	28.55	29.29
3055	NASDAQ	ECPG	Mon, Sep 10, 2012	28.63	28.80	28.34	28.54
3054	NASDAQ	ECPG	Fri, Sep 7, 2012	29.15	29.15	28.47	28.69
3053	NASDAQ	ECPG	Thu, Sep 6, 2012	28.58	29.20	28.44	29.01
3052	NASDAQ	ECPG	Wed, Sep 5, 2012	28.20	28.53	27.01	28.39
3051	NASDAQ	ECPG	Tue, Sep 4, 2012	28.00	28.45	27.82	28.25
3050	NASDAQ	ECPG	Fri, Aug 31, 2012	28.10	28.10	27.86	28.03
3049	NASDAQ	ECPG	Thu, Aug 30, 2012	27.90	28.00	27.71	27.87
3048	NASDAQ	ECPG	Wed, Aug 29, 2012	28.18	28.18	27.88	28.01
3047	NASDAQ	ECPG	Tue, Aug 28, 2012	28.00	28.31	28.00	28.08
3046	NASDAQ	ECPG	Mon, Aug 27, 2012	28.49	28.49	27.96	28.05
3045	NASDAQ	ECPG	Fri, Aug 24, 2012	28.03	28.50	27.98	28.26
3044	NASDAQ	ECPG	Thu, Aug 23, 2012	28.26	28.26	27.78	28.03
3043	NASDAQ	ECPG	Wed, Aug 22, 2012	29.00	29.02	28.11	28.20
3042	NASDAQ	ECPG	Tue, Aug 21, 2012	29.51	29.70	28.93	29.01
3041	NASDAQ	ECPG	Mon, Aug 20, 2012	29.37	29.59	29.18	29.49
3040	NASDAQ	ECPG	Fri, Aug 17, 2012	29.15	29.52	29.01	29.32
3039	NASDAQ	ECPG	Thu, Aug 16, 2012	28.25	29.48	27.81	29.26
3038	NASDAQ	ECPG	Wed, Aug 15, 2012	28.20	28.49	27.95	28.24
3037	NASDAQ	ECPG	Tue, Aug 14, 2012	28.56	28.56	27.95	28.34
3036	NASDAQ	ECPG	Mon, Aug 13, 2012	28.19	28.50	28.00	28.50
3035	NASDAQ	ECPG	Fri, Aug 10, 2012	28.39	28.59	28.11	28.32
3034	NASDAQ	ECPG	Thu, Aug 9, 2012	28.55	28.60	28.43	28.50
3033	NASDAQ	ECPG	Wed, Aug 8, 2012	28.45	29.64	28.17	28.50
3032	NASDAQ	ECPG	Tue, Aug 7, 2012	30.24	30.36	29.82	29.95
3031	NASDAQ	ECPG	Mon, Aug 6, 2012	29.97	30.30	29.91	30.10
3030	NASDAQ	ECPG	Fri, Aug 3, 2012	30.19	30.47	29.27	29.80
3029	NASDAQ	ECPG	Thu, Aug 2, 2012	27.50	29.84	27.13	29.19
3028	NASDAQ	ECPG	Wed, Aug 1, 2012	28.25	28.25	27.33	27.58
3027	NASDAQ	ECPG	Tue, Jul 31, 2012	27.97	28.35	27.85	28.00
3026	NASDAQ	ECPG	Mon, Jul 30, 2012	28.27	28.35	27.65	28.14
3025	NASDAQ	ECPG	Fri, Jul 27, 2012	28.14	28.38	28.10	28.23
3024	NASDAQ	ECPG	Thu, Jul 26, 2012	28.00	28.24	27.62	28.12
3023	NASDAQ	ECPG	Wed, Jul 25, 2012	28.14	28.29	27.64	27.85
3022	NASDAQ	ECPG	Tue, Jul 24, 2012	29.04	29.04	27.64	28.02
3021	NASDAQ	ECPG	Mon, Jul 23, 2012	29.05	29.66	28.54	28.83
3020	NASDAQ	ECPG	Fri, Jul 20, 2012	29.56	29.91	29.56	29.61
3019	NASDAQ	ECPG	Thu, Jul 19, 2012	29.86	30.03	29.58	29.69
3018	NASDAQ	ECPG	Wed, Jul 18, 2012	29.64	30.00	29.64	29.81
3017	NASDAQ	ECPG	Tue, Jul 17, 2012	29.47	29.67	29.24	29.64
3016	NASDAQ	ECPG	Mon, Jul 16, 2012	29.60	29.60	29.28	29.38
3015	NASDAQ	ECPG	Fri, Jul 13, 2012	29.94	30.32	29.64	29.70
3014	NASDAQ	ECPG	Thu, Jul 12, 2012	29.65	30.00	29.33	29.86
3013	NASDAQ	ECPG	Wed, Jul 11, 2012	29.89	30.09	29.48	29.99
3012	NASDAQ	ECPG	Tue, Jul 10, 2012	30.20	30.35	29.84	29.92
3011	NASDAQ	ECPG	Mon, Jul 9, 2012	30.02	30.16	29.75	30.00
3010	NASDAQ	ECPG	Fri, Jul 6, 2012	29.64	30.05	29.45	30.02
3009	NASDAQ	ECPG	Thu, Jul 5, 2012	30.00	30.19	29.87	29.98
3008	NASDAQ	ECPG	Tue, Jul 3, 2012	30.08	30.24	29.95	30.08
3007	NASDAQ	ECPG	Mon, Jul 2, 2012	29.54	30.06	29.49	30.03
3006	NASDAQ	ECPG	Fri, Jun 29, 2012	29.51	29.64	29.34	29.62
3005	NASDAQ	ECPG	Thu, Jun 28, 2012	28.75	28.97	28.39	28.88
3004	NASDAQ	ECPG	Wed, Jun 27, 2012	28.27	29.23	28.25	29.07
3003	NASDAQ	ECPG	Tue, Jun 26, 2012	28.70	28.96	27.53	28.31
3002	NASDAQ	ECPG	Mon, Jun 25, 2012	28.81	28.86	28.49	28.74
3001	NASDAQ	ECPG	Fri, Jun 22, 2012	28.59	29.59	28.40	29.16
3000	NASDAQ	ECPG	Thu, Jun 21, 2012	28.69	28.89	28.25	28.43
2999	NASDAQ	ECPG	Wed, Jun 20, 2012	28.36	28.74	28.36	28.70
2998	NASDAQ	ECPG	Tue, Jun 19, 2012	28.30	28.83	28.03	28.40
2997	NASDAQ	ECPG	Mon, Jun 18, 2012	27.40	28.30	27.40	28.25
2996	NASDAQ	ECPG	Fri, Jun 15, 2012	27.60	27.75	27.49	27.65
2995	NASDAQ	ECPG	Thu, Jun 14, 2012	27.48	27.85	27.34	27.57
2994	NASDAQ	ECPG	Wed, Jun 13, 2012	27.49	28.00	26.98	27.61
2993	NASDAQ	ECPG	Tue, Jun 12, 2012	27.30	27.67	26.96	27.48
2992	NASDAQ	ECPG	Mon, Jun 11, 2012	27.38	27.53	27.03	27.06
2991	NASDAQ	ECPG	Fri, Jun 8, 2012	27.11	27.47	27.01	27.33
2990	NASDAQ	ECPG	Thu, Jun 7, 2012	26.36	28.13	26.12	27.32
2989	NASDAQ	ECPG	Wed, Jun 6, 2012	24.98	26.16	24.98	26.05
2988	NASDAQ	ECPG	Tue, Jun 5, 2012	24.06	24.95	24.03	24.86
2987	NASDAQ	ECPG	Mon, Jun 4, 2012	23.87	24.33	23.59	24.21
2986	NASDAQ	ECPG	Fri, Jun 1, 2012	23.68	24.11	23.54	23.75
2985	NASDAQ	ECPG	Thu, May 31, 2012	24.51	24.53	23.95	24.24
2984	NASDAQ	ECPG	Wed, May 30, 2012	24.53	24.87	24.36	24.57
2983	NASDAQ	ECPG	Tue, May 29, 2012	24.28	24.92	23.98	24.83
2982	NASDAQ	ECPG	Fri, May 25, 2012	24.33	24.36	23.96	24.16
2981	NASDAQ	ECPG	Thu, May 24, 2012	24.23	24.28	23.90	24.23
2980	NASDAQ	ECPG	Wed, May 23, 2012	23.96	24.33	23.76	24.23
2979	NASDAQ	ECPG	Tue, May 22, 2012	25.08	25.13	24.08	24.25
2978	NASDAQ	ECPG	Mon, May 21, 2012	24.53	25.04	24.53	25.00
2977	NASDAQ	ECPG	Fri, May 18, 2012	24.74	25.18	24.18	24.44
2976	NASDAQ	ECPG	Thu, May 17, 2012	25.11	25.26	24.79	24.81
2975	NASDAQ	ECPG	Wed, May 16, 2012	25.24	25.40	25.10	25.16
2974	NASDAQ	ECPG	Tue, May 15, 2012	25.30	25.50	25.11	25.20
2973	NASDAQ	ECPG	Mon, May 14, 2012	25.29	25.60	25.12	25.35
2972	NASDAQ	ECPG	Fri, May 11, 2012	25.37	25.99	25.37	25.50
2971	NASDAQ	ECPG	Thu, May 10, 2012	24.51	26.21	24.40	25.64
2970	NASDAQ	ECPG	Wed, May 9, 2012	23.33	24.38	23.08	24.21
2969	NASDAQ	ECPG	Tue, May 8, 2012	22.89	23.83	22.77	23.68
2968	NASDAQ	ECPG	Mon, May 7, 2012	23.05	23.34	22.85	23.12
2967	NASDAQ	ECPG	Fri, May 4, 2012	23.54	23.64	23.03	23.11
2966	NASDAQ	ECPG	Thu, May 3, 2012	24.04	24.04	23.46	23.74
2965	NASDAQ	ECPG	Wed, May 2, 2012	23.60	24.17	23.30	24.07
2964	NASDAQ	ECPG	Tue, May 1, 2012	23.65	24.75	23.65	23.82
2963	NASDAQ	ECPG	Mon, Apr 30, 2012	23.56	23.74	23.31	23.70
2962	NASDAQ	ECPG	Fri, Apr 27, 2012	22.40	23.73	22.18	23.53
2961	NASDAQ	ECPG	Thu, Apr 26, 2012	22.27	22.56	21.74	22.35
2960	NASDAQ	ECPG	Wed, Apr 25, 2012	22.29	22.56	22.08	22.28
2959	NASDAQ	ECPG	Tue, Apr 24, 2012	22.02	22.42	21.92	22.01
2958	NASDAQ	ECPG	Mon, Apr 23, 2012	21.76	22.19	21.76	22.07
2957	NASDAQ	ECPG	Fri, Apr 20, 2012	22.29	22.30	21.73	22.03
2956	NASDAQ	ECPG	Thu, Apr 19, 2012	21.78	21.93	21.49	21.75
2955	NASDAQ	ECPG	Wed, Apr 18, 2012	21.69	21.85	21.45	21.78
2954	NASDAQ	ECPG	Tue, Apr 17, 2012	21.88	22.37	21.62	21.79
2953	NASDAQ	ECPG	Mon, Apr 16, 2012	21.93	21.99	21.46	21.65
2952	NASDAQ	ECPG	Fri, Apr 13, 2012	22.11	22.21	21.72	21.80
2951	NASDAQ	ECPG	Thu, Apr 12, 2012	21.93	22.26	21.93	22.22
2950	NASDAQ	ECPG	Wed, Apr 11, 2012	21.69	22.17	21.49	21.96
2949	NASDAQ	ECPG	Tue, Apr 10, 2012	21.61	21.72	21.42	21.49
2948	NASDAQ	ECPG	Mon, Apr 9, 2012	21.64	21.80	21.46	21.71
2947	NASDAQ	ECPG	Thu, Apr 5, 2012	21.89	22.19	21.69	22.17
2946	NASDAQ	ECPG	Wed, Apr 4, 2012	22.50	22.55	22.00	22.04
2945	NASDAQ	ECPG	Tue, Apr 3, 2012	22.72	22.78	22.31	22.75
2944	NASDAQ	ECPG	Mon, Apr 2, 2012	22.41	22.80	22.25	22.74
2943	NASDAQ	ECPG	Fri, Mar 30, 2012	22.42	22.70	22.22	22.55
2942	NASDAQ	ECPG	Thu, Mar 29, 2012	22.14	22.42	22.00	22.19
2941	NASDAQ	ECPG	Wed, Mar 28, 2012	22.39	22.47	22.13	22.24
2940	NASDAQ	ECPG	Tue, Mar 27, 2012	22.31	22.70	22.24	22.38
2939	NASDAQ	ECPG	Mon, Mar 26, 2012	21.56	22.34	21.48	22.24
2938	NASDAQ	ECPG	Fri, Mar 23, 2012	21.07	21.35	20.90	21.29
2937	NASDAQ	ECPG	Thu, Mar 22, 2012	21.62	21.62	20.99	21.01
2936	NASDAQ	ECPG	Wed, Mar 21, 2012	21.93	22.49	21.67	21.86
2935	NASDAQ	ECPG	Tue, Mar 20, 2012	22.03	22.08	21.70	21.82
2934	NASDAQ	ECPG	Mon, Mar 19, 2012	22.50	22.60	22.20	22.22
2933	NASDAQ	ECPG	Fri, Mar 16, 2012	22.96	22.96	22.31	22.59
2932	NASDAQ	ECPG	Thu, Mar 15, 2012	22.86	23.19	22.68	22.89
2931	NASDAQ	ECPG	Wed, Mar 14, 2012	23.09	23.30	22.78	22.88
2930	NASDAQ	ECPG	Tue, Mar 13, 2012	22.39	23.40	22.25	23.19
2929	NASDAQ	ECPG	Mon, Mar 12, 2012	22.37	22.43	22.00	22.24
2928	NASDAQ	ECPG	Fri, Mar 9, 2012	22.06	22.52	21.64	22.35
2927	NASDAQ	ECPG	Thu, Mar 8, 2012	22.26	22.26	21.89	22.11
2926	NASDAQ	ECPG	Wed, Mar 7, 2012	22.12	22.39	21.95	22.14
2925	NASDAQ	ECPG	Tue, Mar 6, 2012	21.60	22.34	21.60	21.96
2924	NASDAQ	ECPG	Mon, Mar 5, 2012	21.99	22.31	21.64	21.94
2923	NASDAQ	ECPG	Fri, Mar 2, 2012	22.42	22.42	21.67	21.99
2922	NASDAQ	ECPG	Thu, Mar 1, 2012	22.47	22.56	22.32	22.39
2921	NASDAQ	ECPG	Wed, Feb 29, 2012	22.94	23.15	22.28	22.28
2920	NASDAQ	ECPG	Tue, Feb 28, 2012	23.07	23.11	22.66	22.85
2919	NASDAQ	ECPG	Mon, Feb 27, 2012	23.24	23.24	22.83	22.99
2918	NASDAQ	ECPG	Fri, Feb 24, 2012	23.75	24.06	23.25	23.42
2917	NASDAQ	ECPG	Thu, Feb 23, 2012	23.88	24.02	23.61	23.80
2916	NASDAQ	ECPG	Wed, Feb 22, 2012	24.46	24.46	23.77	23.79
2915	NASDAQ	ECPG	Tue, Feb 21, 2012	24.57	24.73	24.31	24.52
2914	NASDAQ	ECPG	Fri, Feb 17, 2012	24.70	24.75	24.47	24.60
2913	NASDAQ	ECPG	Thu, Feb 16, 2012	23.96	24.91	23.96	24.56
2912	NASDAQ	ECPG	Wed, Feb 15, 2012	24.25	24.38	23.97	24.04
2911	NASDAQ	ECPG	Tue, Feb 14, 2012	23.80	24.31	23.80	24.10
2910	NASDAQ	ECPG	Mon, Feb 13, 2012	23.75	24.06	23.22	23.89
2909	NASDAQ	ECPG	Fri, Feb 10, 2012	23.53	23.84	23.28	23.44
2908	NASDAQ	ECPG	Thu, Feb 9, 2012	24.02	24.02	23.53	23.75
2907	NASDAQ	ECPG	Wed, Feb 8, 2012	24.43	24.48	23.58	23.99
2906	NASDAQ	ECPG	Tue, Feb 7, 2012	24.02	24.52	23.94	24.46
2905	NASDAQ	ECPG	Mon, Feb 6, 2012	24.18	24.37	23.75	24.19
2904	NASDAQ	ECPG	Fri, Feb 3, 2012	24.40	24.86	24.34	24.35
2903	NASDAQ	ECPG	Thu, Feb 2, 2012	24.13	24.44	24.03	24.30
2902	NASDAQ	ECPG	Wed, Feb 1, 2012	23.75	24.35	23.43	24.27
2901	NASDAQ	ECPG	Tue, Jan 31, 2012	23.68	24.01	23.02	23.50
2900	NASDAQ	ECPG	Mon, Jan 30, 2012	23.48	24.19	23.02	23.50
2899	NASDAQ	ECPG	Fri, Jan 27, 2012	22.96	23.50	22.96	23.48
2898	NASDAQ	ECPG	Thu, Jan 26, 2012	23.07	23.25	22.86	23.06
2897	NASDAQ	ECPG	Wed, Jan 25, 2012	23.02	23.37	22.74	23.01
2896	NASDAQ	ECPG	Tue, Jan 24, 2012	22.80	23.24	22.66	23.08
2895	NASDAQ	ECPG	Mon, Jan 23, 2012	22.99	23.15	22.69	23.12
2894	NASDAQ	ECPG	Fri, Jan 20, 2012	22.50	23.03	22.50	22.96
2893	NASDAQ	ECPG	Thu, Jan 19, 2012	22.57	22.65	22.45	22.60
2892	NASDAQ	ECPG	Wed, Jan 18, 2012	22.36	22.65	22.13	22.52
2891	NASDAQ	ECPG	Tue, Jan 17, 2012	22.40	22.77	22.17	22.39
2890	NASDAQ	ECPG	Fri, Jan 13, 2012	22.11	22.48	22.03	22.27
2889	NASDAQ	ECPG	Thu, Jan 12, 2012	22.42	22.69	22.04	22.35
2888	NASDAQ	ECPG	Wed, Jan 11, 2012	21.93	22.46	21.93	22.42
2887	NASDAQ	ECPG	Tue, Jan 10, 2012	21.77	22.14	21.52	22.07
2886	NASDAQ	ECPG	Mon, Jan 9, 2012	21.81	21.81	21.27	21.48
2885	NASDAQ	ECPG	Fri, Jan 6, 2012	21.80	22.19	21.39	21.68
2884	NASDAQ	ECPG	Thu, Jan 5, 2012	21.23	21.91	20.87	21.74
2883	NASDAQ	ECPG	Wed, Jan 4, 2012	22.14	22.14	21.23	21.35
2882	NASDAQ	ECPG	Tue, Jan 3, 2012	21.70	22.37	21.32	22.33
2881	NASDAQ	ECPG	Fri, Dec 30, 2011	21.47	21.62	21.15	21.26
2880	NASDAQ	ECPG	Thu, Dec 29, 2011	21.08	21.51	20.88	21.50
2879	NASDAQ	ECPG	Wed, Dec 28, 2011	21.45	21.46	20.88	20.94
2878	NASDAQ	ECPG	Tue, Dec 27, 2011	21.50	21.53	21.21	21.49
2877	NASDAQ	ECPG	Fri, Dec 23, 2011	21.05	21.58	20.81	21.53
2876	NASDAQ	ECPG	Thu, Dec 22, 2011	20.70	21.08	20.18	20.98
2875	NASDAQ	ECPG	Wed, Dec 21, 2011	20.64	20.79	20.17	20.66
2874	NASDAQ	ECPG	Tue, Dec 20, 2011	19.92	20.79	19.66	20.63
2873	NASDAQ	ECPG	Mon, Dec 19, 2011	20.02	20.08	19.40	19.54
2872	NASDAQ	ECPG	Fri, Dec 16, 2011	19.82	20.22	19.63	19.88
2871	NASDAQ	ECPG	Thu, Dec 15, 2011	20.05	20.17	19.63	19.72
2870	NASDAQ	ECPG	Wed, Dec 14, 2011	20.27	20.27	19.81	19.86
2869	NASDAQ	ECPG	Tue, Dec 13, 2011	21.58	21.58	20.20	20.41
2868	NASDAQ	ECPG	Mon, Dec 12, 2011	21.67	21.76	20.96	21.43
2867	NASDAQ	ECPG	Fri, Dec 9, 2011	21.34	22.09	21.30	22.03
2866	NASDAQ	ECPG	Thu, Dec 8, 2011	21.51	21.70	21.18	21.18
2865	NASDAQ	ECPG	Wed, Dec 7, 2011	21.21	21.78	20.71	21.72
2864	NASDAQ	ECPG	Tue, Dec 6, 2011	21.59	21.65	21.29	21.41
2863	NASDAQ	ECPG	Mon, Dec 5, 2011	21.24	21.94	21.09	21.60
2862	NASDAQ	ECPG	Fri, Dec 2, 2011	21.33	21.70	20.75	20.80
2861	NASDAQ	ECPG	Thu, Dec 1, 2011	21.56	21.89	21.05	21.05
2860	NASDAQ	ECPG	Wed, Nov 30, 2011	21.44	21.96	21.24	21.80
2859	NASDAQ	ECPG	Tue, Nov 29, 2011	20.98	21.18	20.58	20.85
2858	NASDAQ	ECPG	Mon, Nov 28, 2011	20.91	21.28	20.53	20.96
2857	NASDAQ	ECPG	Fri, Nov 25, 2011	19.96	20.30	19.96	20.16
2856	NASDAQ	ECPG	Wed, Nov 23, 2011	20.24	20.24	19.80	20.05
2855	NASDAQ	ECPG	Tue, Nov 22, 2011	20.74	20.74	20.05	20.44
2854	NASDAQ	ECPG	Mon, Nov 21, 2011	21.69	21.69	20.67	20.72
2853	NASDAQ	ECPG	Fri, Nov 18, 2011	22.72	23.05	21.93	22.15
2852	NASDAQ	ECPG	Thu, Nov 17, 2011	22.99	23.11	22.48	22.71
2851	NASDAQ	ECPG	Wed, Nov 16, 2011	23.18	23.28	22.87	22.97
2850	NASDAQ	ECPG	Tue, Nov 15, 2011	23.12	23.64	23.05	23.42
2849	NASDAQ	ECPG	Mon, Nov 14, 2011	23.45	23.65	23.22	23.27
2848	NASDAQ	ECPG	Fri, Nov 11, 2011	23.70	23.75	23.45	23.62
2847	NASDAQ	ECPG	Thu, Nov 10, 2011	23.72	23.72	23.04	23.43
2846	NASDAQ	ECPG	Wed, Nov 9, 2011	23.00	23.90	22.71	23.46
2845	NASDAQ	ECPG	Tue, Nov 8, 2011	24.07	24.23	23.26	23.71
2844	NASDAQ	ECPG	Mon, Nov 7, 2011	23.94	24.10	23.40	24.07
2843	NASDAQ	ECPG	Fri, Nov 4, 2011	24.06	24.44	23.51	24.09
2842	NASDAQ	ECPG	Thu, Nov 3, 2011	23.25	24.35	22.14	24.24
2841	NASDAQ	ECPG	Wed, Nov 2, 2011	26.31	26.36	25.46	26.10
2840	NASDAQ	ECPG	Tue, Nov 1, 2011	25.88	26.49	25.63	25.74
2839	NASDAQ	ECPG	Mon, Oct 31, 2011	26.52	27.50	26.29	27.09
2838	NASDAQ	ECPG	Fri, Oct 28, 2011	27.27	27.51	26.92	27.07
2837	NASDAQ	ECPG	Thu, Oct 27, 2011	27.90	28.50	26.89	27.55
2836	NASDAQ	ECPG	Wed, Oct 26, 2011	27.32	28.01	26.94	27.74
2835	NASDAQ	ECPG	Tue, Oct 25, 2011	26.97	27.36	26.50	26.87
2834	NASDAQ	ECPG	Mon, Oct 24, 2011	26.01	27.15	26.01	27.10
2833	NASDAQ	ECPG	Fri, Oct 21, 2011	26.01	26.33	25.60	25.96
2832	NASDAQ	ECPG	Thu, Oct 20, 2011	25.85	25.85	25.13	25.51
2831	NASDAQ	ECPG	Wed, Oct 19, 2011	26.08	26.37	25.45	25.82
2830	NASDAQ	ECPG	Tue, Oct 18, 2011	24.94	26.29	24.58	26.10
2829	NASDAQ	ECPG	Mon, Oct 17, 2011	26.43	26.67	24.61	24.71
2828	NASDAQ	ECPG	Fri, Oct 14, 2011	26.79	26.92	26.15	26.70
2827	NASDAQ	ECPG	Thu, Oct 13, 2011	26.02	26.55	25.55	26.38
2826	NASDAQ	ECPG	Wed, Oct 12, 2011	26.38	27.00	26.18	26.29
2825	NASDAQ	ECPG	Tue, Oct 11, 2011	25.64	26.15	25.30	26.03
2824	NASDAQ	ECPG	Mon, Oct 10, 2011	25.24	26.01	25.02	25.99
2823	NASDAQ	ECPG	Fri, Oct 7, 2011	24.33	25.21	23.63	24.66
2822	NASDAQ	ECPG	Thu, Oct 6, 2011	23.01	24.35	23.01	24.27
2821	NASDAQ	ECPG	Wed, Oct 5, 2011	22.39	23.32	22.16	23.05
2820	NASDAQ	ECPG	Tue, Oct 4, 2011	20.68	22.46	20.68	22.42
2819	NASDAQ	ECPG	Mon, Oct 3, 2011	21.58	22.13	20.81	20.87
2818	NASDAQ	ECPG	Fri, Sep 30, 2011	22.33	22.59	21.79	21.85
2817	NASDAQ	ECPG	Thu, Sep 29, 2011	22.55	23.22	21.91	22.79
2816	NASDAQ	ECPG	Wed, Sep 28, 2011	22.61	23.20	21.82	21.92
2815	NASDAQ	ECPG	Tue, Sep 27, 2011	23.29	23.66	22.30	22.52
2814	NASDAQ	ECPG	Mon, Sep 26, 2011	22.43	23.82	21.52	22.69
2813	NASDAQ	ECPG	Fri, Sep 23, 2011	21.59	22.43	21.44	22.19
2812	NASDAQ	ECPG	Thu, Sep 22, 2011	21.40	22.27	21.13	21.62
2811	NASDAQ	ECPG	Wed, Sep 21, 2011	22.72	23.30	22.03	22.16
2810	NASDAQ	ECPG	Tue, Sep 20, 2011	24.17	24.42	22.69	22.70
2809	NASDAQ	ECPG	Mon, Sep 19, 2011	23.59	24.75	23.40	23.90
2808	NASDAQ	ECPG	Fri, Sep 16, 2011	23.50	24.16	23.13	24.12
2807	NASDAQ	ECPG	Thu, Sep 15, 2011	23.85	23.85	23.21	23.27
2806	NASDAQ	ECPG	Wed, Sep 14, 2011	23.52	23.91	22.84	23.52
2805	NASDAQ	ECPG	Tue, Sep 13, 2011	22.93	23.50	22.69	23.23
2804	NASDAQ	ECPG	Mon, Sep 12, 2011	21.89	22.86	21.89	22.80
2803	NASDAQ	ECPG	Fri, Sep 9, 2011	22.22	22.57	22.10	22.35
2802	NASDAQ	ECPG	Thu, Sep 8, 2011	22.55	22.86	22.35	22.51
2801	NASDAQ	ECPG	Wed, Sep 7, 2011	22.79	22.88	22.33	22.66
2800	NASDAQ	ECPG	Tue, Sep 6, 2011	21.40	22.37	21.40	22.31
2799	NASDAQ	ECPG	Fri, Sep 2, 2011	22.31	22.35	21.89	22.25
2798	NASDAQ	ECPG	Thu, Sep 1, 2011	23.67	24.17	22.77	22.95
2797	NASDAQ	ECPG	Wed, Aug 31, 2011	24.07	24.26	23.06	23.67
2796	NASDAQ	ECPG	Tue, Aug 30, 2011	23.09	23.91	22.73	23.90
2795	NASDAQ	ECPG	Mon, Aug 29, 2011	22.67	23.28	22.46	23.24
2794	NASDAQ	ECPG	Fri, Aug 26, 2011	21.25	22.39	20.69	22.28
2793	NASDAQ	ECPG	Thu, Aug 25, 2011	22.04	22.26	21.04	21.45
2792	NASDAQ	ECPG	Wed, Aug 24, 2011	20.98	21.92	20.95	21.76
2791	NASDAQ	ECPG	Tue, Aug 23, 2011	19.46	21.11	19.04	21.08
2790	NASDAQ	ECPG	Mon, Aug 22, 2011	20.28	20.28	18.96	19.32
2789	NASDAQ	ECPG	Fri, Aug 19, 2011	19.72	20.45	19.61	19.67
2788	NASDAQ	ECPG	Thu, Aug 18, 2011	21.35	21.35	20.02	20.07
2787	NASDAQ	ECPG	Wed, Aug 17, 2011	21.27	21.74	21.20	21.63
2786	NASDAQ	ECPG	Tue, Aug 16, 2011	22.42	22.42	20.73	21.09
2785	NASDAQ	ECPG	Mon, Aug 15, 2011	22.76	22.98	22.38	22.79
2784	NASDAQ	ECPG	Fri, Aug 12, 2011	22.09	22.32	21.22	22.31
2783	NASDAQ	ECPG	Thu, Aug 11, 2011	20.32	22.21	19.73	21.82
2782	NASDAQ	ECPG	Wed, Aug 10, 2011	20.97	21.48	19.88	20.16
2781	NASDAQ	ECPG	Tue, Aug 9, 2011	20.44	21.65	19.00	21.61
2780	NASDAQ	ECPG	Mon, Aug 8, 2011	21.11	21.95	19.84	19.85
2779	NASDAQ	ECPG	Fri, Aug 5, 2011	23.38	23.45	21.87	22.28
2778	NASDAQ	ECPG	Thu, Aug 4, 2011	24.46	25.00	22.99	23.10
2777	NASDAQ	ECPG	Wed, Aug 3, 2011	24.78	24.89	23.56	24.80
2776	NASDAQ	ECPG	Tue, Aug 2, 2011	27.06	27.46	23.32	24.75
2775	NASDAQ	ECPG	Mon, Aug 1, 2011	27.73	28.64	26.97	28.25
2774	NASDAQ	ECPG	Fri, Jul 29, 2011	27.03	27.71	26.75	27.35
2773	NASDAQ	ECPG	Thu, Jul 28, 2011	26.85	27.60	26.39	27.43
2772	NASDAQ	ECPG	Wed, Jul 27, 2011	28.07	28.38	26.50	26.95
2771	NASDAQ	ECPG	Tue, Jul 26, 2011	28.18	28.61	27.99	28.13
2770	NASDAQ	ECPG	Mon, Jul 25, 2011	27.96	28.42	27.96	28.08
2769	NASDAQ	ECPG	Fri, Jul 22, 2011	28.51	28.59	27.89	28.37
2768	NASDAQ	ECPG	Thu, Jul 21, 2011	28.65	28.65	27.84	28.46
2767	NASDAQ	ECPG	Wed, Jul 20, 2011	27.25	27.52	26.02	27.05
2766	NASDAQ	ECPG	Tue, Jul 19, 2011	26.51	27.30	26.51	27.25
2765	NASDAQ	ECPG	Mon, Jul 18, 2011	27.21	27.41	26.11	26.45
2764	NASDAQ	ECPG	Fri, Jul 15, 2011	26.08	27.49	25.45	27.48
2763	NASDAQ	ECPG	Thu, Jul 14, 2011	27.83	27.92	25.50	25.87
2762	NASDAQ	ECPG	Wed, Jul 13, 2011	28.20	28.59	27.63	27.84
2761	NASDAQ	ECPG	Tue, Jul 12, 2011	28.34	28.89	27.90	28.02
2760	NASDAQ	ECPG	Mon, Jul 11, 2011	27.40	28.62	27.40	28.39
2759	NASDAQ	ECPG	Fri, Jul 8, 2011	30.73	30.98	25.27	26.53
2758	NASDAQ	ECPG	Thu, Jul 7, 2011	31.49	31.72	31.07	31.18
2757	NASDAQ	ECPG	Wed, Jul 6, 2011	30.86	31.58	30.71	31.21
2756	NASDAQ	ECPG	Tue, Jul 5, 2011	31.04	31.78	30.89	31.01
2755	NASDAQ	ECPG	Fri, Jul 1, 2011	30.78	31.21	30.68	31.09
2754	NASDAQ	ECPG	Thu, Jun 30, 2011	30.42	30.98	30.05	30.72
2753	NASDAQ	ECPG	Wed, Jun 29, 2011	30.16	30.95	29.72	30.28
2752	NASDAQ	ECPG	Tue, Jun 28, 2011	29.56	30.22	29.19	29.96
2751	NASDAQ	ECPG	Mon, Jun 27, 2011	29.30	30.00	29.30	29.71
2750	NASDAQ	ECPG	Fri, Jun 24, 2011	30.26	30.26	29.03	29.34
2749	NASDAQ	ECPG	Thu, Jun 23, 2011	29.92	30.36	29.76	30.24
2748	NASDAQ	ECPG	Wed, Jun 22, 2011	30.30	30.77	29.84	30.34
2747	NASDAQ	ECPG	Tue, Jun 21, 2011	30.24	30.99	30.24	30.54
2746	NASDAQ	ECPG	Mon, Jun 20, 2011	29.51	30.02	29.51	29.98
2745	NASDAQ	ECPG	Fri, Jun 17, 2011	30.13	30.67	29.46	29.61
2744	NASDAQ	ECPG	Thu, Jun 16, 2011	30.02	30.74	29.11	29.82
2743	NASDAQ	ECPG	Wed, Jun 15, 2011	31.50	31.95	29.90	30.00
2742	NASDAQ	ECPG	Tue, Jun 14, 2011	30.92	32.48	30.92	31.99
2741	NASDAQ	ECPG	Mon, Jun 13, 2011	31.43	32.01	30.48	30.65
2740	NASDAQ	ECPG	Fri, Jun 10, 2011	32.68	32.97	31.12	31.27
2739	NASDAQ	ECPG	Thu, Jun 9, 2011	31.61	33.00	31.16	32.91
2738	NASDAQ	ECPG	Wed, Jun 8, 2011	32.00	32.19	31.05	31.57
2737	NASDAQ	ECPG	Tue, Jun 7, 2011	32.50	32.50	32.02	32.04
2736	NASDAQ	ECPG	Mon, Jun 6, 2011	32.26	32.89	32.26	32.33
2735	NASDAQ	ECPG	Fri, Jun 3, 2011	32.51	32.80	32.25	32.35
2734	NASDAQ	ECPG	Thu, Jun 2, 2011	32.95	32.96	32.65	32.86
2733	NASDAQ	ECPG	Wed, Jun 1, 2011	33.05	33.05	32.69	32.86
2732	NASDAQ	ECPG	Tue, May 31, 2011	32.34	33.16	32.07	33.09
2731	NASDAQ	ECPG	Fri, May 27, 2011	32.00	32.20	31.85	32.12
2730	NASDAQ	ECPG	Thu, May 26, 2011	31.06	32.00	30.87	31.90
2729	NASDAQ	ECPG	Wed, May 25, 2011	30.86	31.36	30.05	31.19
2728	NASDAQ	ECPG	Tue, May 24, 2011	31.30	31.56	30.86	31.02
2727	NASDAQ	ECPG	Mon, May 23, 2011	30.85	31.56	30.85	31.23
2726	NASDAQ	ECPG	Fri, May 20, 2011	30.86	31.59	30.86	31.37
2725	NASDAQ	ECPG	Thu, May 19, 2011	30.78	31.35	30.67	31.09
2724	NASDAQ	ECPG	Wed, May 18, 2011	30.97	30.97	30.39	30.46
2723	NASDAQ	ECPG	Tue, May 17, 2011	30.51	31.29	30.51	30.80
2722	NASDAQ	ECPG	Mon, May 16, 2011	30.80	30.97	30.60	30.63
2721	NASDAQ	ECPG	Fri, May 13, 2011	30.65	31.26	30.60	30.81
2720	NASDAQ	ECPG	Thu, May 12, 2011	30.41	30.90	30.32	30.48
2719	NASDAQ	ECPG	Wed, May 11, 2011	30.14	31.85	30.06	30.60
2718	NASDAQ	ECPG	Tue, May 10, 2011	30.15	30.34	29.66	30.10
2717	NASDAQ	ECPG	Mon, May 9, 2011	29.49	30.14	29.49	29.96
2716	NASDAQ	ECPG	Fri, May 6, 2011	29.92	30.15	29.39	29.58
2715	NASDAQ	ECPG	Thu, May 5, 2011	29.09	29.95	29.09	29.45
2714	NASDAQ	ECPG	Wed, May 4, 2011	29.43	29.63	29.26	29.37
2713	NASDAQ	ECPG	Tue, May 3, 2011	29.65	29.79	29.19	29.43
2712	NASDAQ	ECPG	Mon, May 2, 2011	30.17	30.17	29.23	29.85
2711	NASDAQ	ECPG	Fri, Apr 29, 2011	30.06	30.10	29.38	29.94
2710	NASDAQ	ECPG	Thu, Apr 28, 2011	27.98	30.51	27.92	29.95
2709	NASDAQ	ECPG	Wed, Apr 27, 2011	27.55	27.91	27.31	27.87
2708	NASDAQ	ECPG	Tue, Apr 26, 2011	27.04	27.70	26.59	27.50
2707	NASDAQ	ECPG	Mon, Apr 25, 2011	25.99	27.08	24.76	26.89
2706	NASDAQ	ECPG	Thu, Apr 21, 2011	26.65	26.65	25.81	26.18
2705	NASDAQ	ECPG	Wed, Apr 20, 2011	26.03	26.70	26.03	26.43
2704	NASDAQ	ECPG	Tue, Apr 19, 2011	25.67	25.77	25.50	25.64
2703	NASDAQ	ECPG	Mon, Apr 18, 2011	25.49	25.65	25.11	25.58
2702	NASDAQ	ECPG	Fri, Apr 15, 2011	25.54	26.28	24.53	25.98
2701	NASDAQ	ECPG	Thu, Apr 14, 2011	24.98	25.62	24.70	25.60
2700	NASDAQ	ECPG	Wed, Apr 13, 2011	25.46	25.46	24.83	25.08
2699	NASDAQ	ECPG	Tue, Apr 12, 2011	24.56	25.26	24.56	25.15
2698	NASDAQ	ECPG	Mon, Apr 11, 2011	25.06	25.18	24.65	24.79
2697	NASDAQ	ECPG	Fri, Apr 8, 2011	25.61	25.61	24.81	24.90
2696	NASDAQ	ECPG	Thu, Apr 7, 2011	25.55	25.83	25.24	25.43
2695	NASDAQ	ECPG	Wed, Apr 6, 2011	25.38	25.61	25.18	25.55
2694	NASDAQ	ECPG	Tue, Apr 5, 2011	25.31	25.38	24.73	25.21
2693	NASDAQ	ECPG	Mon, Apr 4, 2011	25.20	25.69	25.14	25.31
2692	NASDAQ	ECPG	Fri, Apr 1, 2011	23.96	25.14	23.85	25.13
2691	NASDAQ	ECPG	Thu, Mar 31, 2011	23.73	23.82	23.51	23.68
2690	NASDAQ	ECPG	Wed, Mar 30, 2011	24.13	24.13	23.70	23.86
2689	NASDAQ	ECPG	Tue, Mar 29, 2011	24.89	24.89	23.83	23.93
2688	NASDAQ	ECPG	Mon, Mar 28, 2011	25.76	25.76	22.99	24.83
2687	NASDAQ	ECPG	Fri, Mar 25, 2011	25.89	26.32	25.62	25.63
2686	NASDAQ	ECPG	Thu, Mar 24, 2011	25.95	25.95	25.53	25.82
2685	NASDAQ	ECPG	Wed, Mar 23, 2011	25.63	26.00	25.10	25.71
2684	NASDAQ	ECPG	Tue, Mar 22, 2011	25.80	25.80	25.12	25.64
2683	NASDAQ	ECPG	Mon, Mar 21, 2011	25.10	25.76	24.86	25.70
2682	NASDAQ	ECPG	Fri, Mar 18, 2011	24.63	25.29	24.60	24.75
2681	NASDAQ	ECPG	Thu, Mar 17, 2011	24.36	24.56	24.16	24.40
2680	NASDAQ	ECPG	Wed, Mar 16, 2011	24.57	24.87	23.88	23.88
2679	NASDAQ	ECPG	Tue, Mar 15, 2011	24.25	24.90	24.25	24.65
2678	NASDAQ	ECPG	Mon, Mar 14, 2011	24.76	25.27	24.61	25.12
2677	NASDAQ	ECPG	Fri, Mar 11, 2011	25.04	25.23	24.84	24.99
2676	NASDAQ	ECPG	Thu, Mar 10, 2011	25.63	25.73	25.02	25.26
2675	NASDAQ	ECPG	Wed, Mar 9, 2011	26.08	26.26	25.80	26.04
2674	NASDAQ	ECPG	Tue, Mar 8, 2011	25.27	26.15	25.27	26.00
2673	NASDAQ	ECPG	Mon, Mar 7, 2011	26.19	26.68	25.23	25.25
2672	NASDAQ	ECPG	Fri, Mar 4, 2011	26.07	26.66	25.33	25.97
2671	NASDAQ	ECPG	Thu, Mar 3, 2011	26.00	26.02	25.54	25.98
2670	NASDAQ	ECPG	Wed, Mar 2, 2011	25.94	26.07	25.30	25.85
2669	NASDAQ	ECPG	Tue, Mar 1, 2011	26.07	26.49	25.91	26.00
2668	NASDAQ	ECPG	Mon, Feb 28, 2011	27.50	27.50	26.96	27.24
2667	NASDAQ	ECPG	Fri, Feb 25, 2011	26.48	27.65	26.47	27.48
2666	NASDAQ	ECPG	Thu, Feb 24, 2011	25.73	26.61	25.56	26.42
2665	NASDAQ	ECPG	Wed, Feb 23, 2011	26.11	26.33	25.51	25.63
2664	NASDAQ	ECPG	Tue, Feb 22, 2011	26.83	27.07	26.00	26.16
2663	NASDAQ	ECPG	Fri, Feb 18, 2011	26.64	27.67	26.34	27.21
2662	NASDAQ	ECPG	Thu, Feb 17, 2011	26.17	26.68	25.72	26.53
2661	NASDAQ	ECPG	Wed, Feb 16, 2011	26.31	27.12	26.24	26.30
2660	NASDAQ	ECPG	Tue, Feb 15, 2011	24.20	26.20	24.20	26.14
2659	NASDAQ	ECPG	Mon, Feb 14, 2011	23.11	23.64	22.89	23.60
2658	NASDAQ	ECPG	Fri, Feb 11, 2011	23.00	23.33	22.77	23.18
2657	NASDAQ	ECPG	Thu, Feb 10, 2011	23.09	23.24	22.74	23.05
2656	NASDAQ	ECPG	Wed, Feb 9, 2011	23.25	23.78	23.09	23.33
2655	NASDAQ	ECPG	Tue, Feb 8, 2011	23.52	23.57	22.81	23.39
2654	NASDAQ	ECPG	Mon, Feb 7, 2011	23.21	23.79	23.14	23.63
2653	NASDAQ	ECPG	Fri, Feb 4, 2011	23.22	23.24	22.68	23.13
2652	NASDAQ	ECPG	Thu, Feb 3, 2011	22.98	23.53	22.45	23.19
2651	NASDAQ	ECPG	Wed, Feb 2, 2011	23.52	23.89	22.93	22.97
2650	NASDAQ	ECPG	Tue, Feb 1, 2011	22.86	23.91	22.85	23.65
2649	NASDAQ	ECPG	Mon, Jan 31, 2011	22.08	22.91	21.65	22.75
2648	NASDAQ	ECPG	Fri, Jan 28, 2011	23.06	23.06	21.95	21.97
2647	NASDAQ	ECPG	Thu, Jan 27, 2011	23.44	23.52	23.06	23.06
2646	NASDAQ	ECPG	Wed, Jan 26, 2011	23.12	23.59	22.93	23.42
2645	NASDAQ	ECPG	Tue, Jan 25, 2011	22.96	23.11	22.71	23.02
2644	NASDAQ	ECPG	Mon, Jan 24, 2011	23.33	23.66	23.02	23.08
2643	NASDAQ	ECPG	Fri, Jan 21, 2011	23.45	23.50	22.83	23.37
2642	NASDAQ	ECPG	Thu, Jan 20, 2011	23.25	23.53	22.88	23.28
2641	NASDAQ	ECPG	Wed, Jan 19, 2011	24.08	24.11	23.15	23.37
2640	NASDAQ	ECPG	Tue, Jan 18, 2011	24.13	24.39	23.65	24.13
2639	NASDAQ	ECPG	Fri, Jan 14, 2011	24.07	24.37	23.90	24.28
2638	NASDAQ	ECPG	Thu, Jan 13, 2011	24.06	24.30	23.96	24.09
2637	NASDAQ	ECPG	Wed, Jan 12, 2011	24.63	24.63	23.87	24.12
2636	NASDAQ	ECPG	Tue, Jan 11, 2011	23.82	24.59	23.50	24.37
2635	NASDAQ	ECPG	Mon, Jan 10, 2011	23.70	23.79	23.00	23.68
2634	NASDAQ	ECPG	Fri, Jan 7, 2011	24.09	24.25	23.80	23.90
2633	NASDAQ	ECPG	Thu, Jan 6, 2011	24.26	24.26	23.93	23.98
2632	NASDAQ	ECPG	Wed, Jan 5, 2011	23.52	24.38	23.50	24.29
2631	NASDAQ	ECPG	Tue, Jan 4, 2011	23.94	23.94	23.08	23.61
2630	NASDAQ	ECPG	Mon, Jan 3, 2011	23.69	23.96	23.26	23.80
2629	NASDAQ	ECPG	Fri, Dec 31, 2010	23.38	23.60	22.91	23.45
2628	NASDAQ	ECPG	Thu, Dec 30, 2010	23.39	23.53	23.03	23.40
2627	NASDAQ	ECPG	Wed, Dec 29, 2010	23.34	23.50	22.82	23.37
2626	NASDAQ	ECPG	Tue, Dec 28, 2010	23.63	23.67	23.26	23.30
2625	NASDAQ	ECPG	Mon, Dec 27, 2010	22.91	23.67	22.89	23.62
2624	NASDAQ	ECPG	Thu, Dec 23, 2010	22.75	23.04	22.60	23.01
2623	NASDAQ	ECPG	Wed, Dec 22, 2010	22.78	23.03	22.00	22.75
2622	NASDAQ	ECPG	Tue, Dec 21, 2010	21.56	22.78	21.34	22.76
2621	NASDAQ	ECPG	Mon, Dec 20, 2010	21.21	21.60	20.94	21.39
2620	NASDAQ	ECPG	Fri, Dec 17, 2010	21.56	21.56	20.90	21.18
2619	NASDAQ	ECPG	Thu, Dec 16, 2010	21.49	21.84	21.27	21.61
2618	NASDAQ	ECPG	Wed, Dec 15, 2010	21.47	21.50	21.04	21.38
2617	NASDAQ	ECPG	Tue, Dec 14, 2010	21.58	21.77	21.44	21.45
2616	NASDAQ	ECPG	Mon, Dec 13, 2010	22.14	22.20	21.53	21.66
2615	NASDAQ	ECPG	Fri, Dec 10, 2010	21.02	21.99	20.96	21.96
2614	NASDAQ	ECPG	Thu, Dec 9, 2010	20.64	21.05	20.51	20.89
2613	NASDAQ	ECPG	Wed, Dec 8, 2010	20.01	20.47	19.91	20.43
2612	NASDAQ	ECPG	Tue, Dec 7, 2010	20.36	20.42	19.98	20.06
2611	NASDAQ	ECPG	Mon, Dec 6, 2010	20.05	20.26	19.87	20.06
2610	NASDAQ	ECPG	Fri, Dec 3, 2010	20.00	20.13	19.81	20.06
2609	NASDAQ	ECPG	Thu, Dec 2, 2010	19.63	20.19	19.52	20.16
2608	NASDAQ	ECPG	Wed, Dec 1, 2010	18.96	19.66	18.60	19.55
2607	NASDAQ	ECPG	Tue, Nov 30, 2010	18.96	19.12	18.45	18.62
2606	NASDAQ	ECPG	Mon, Nov 29, 2010	19.00	19.16	18.56	19.14
2605	NASDAQ	ECPG	Fri, Nov 26, 2010	19.49	19.51	18.97	19.02
2604	NASDAQ	ECPG	Wed, Nov 24, 2010	19.01	19.90	18.83	19.66
2603	NASDAQ	ECPG	Tue, Nov 23, 2010	18.50	18.86	18.30	18.80
2602	NASDAQ	ECPG	Mon, Nov 22, 2010	18.18	18.72	18.18	18.60
2601	NASDAQ	ECPG	Fri, Nov 19, 2010	18.56	18.62	18.12	18.30
2600	NASDAQ	ECPG	Thu, Nov 18, 2010	18.38	18.53	18.07	18.52
2599	NASDAQ	ECPG	Wed, Nov 17, 2010	18.37	18.47	18.08	18.11
2598	NASDAQ	ECPG	Tue, Nov 16, 2010	18.57	18.75	18.14	18.37
2597	NASDAQ	ECPG	Mon, Nov 15, 2010	18.89	18.99	18.66	18.78
2596	NASDAQ	ECPG	Fri, Nov 12, 2010	19.40	19.47	18.65	18.73
2595	NASDAQ	ECPG	Thu, Nov 11, 2010	19.59	19.75	19.42	19.55
2594	NASDAQ	ECPG	Wed, Nov 10, 2010	19.88	19.98	19.58	19.80
2593	NASDAQ	ECPG	Tue, Nov 9, 2010	20.31	20.31	19.66	19.90
2592	NASDAQ	ECPG	Mon, Nov 8, 2010	20.17	20.43	20.11	20.23
2591	NASDAQ	ECPG	Fri, Nov 5, 2010	20.61	20.61	20.10	20.26
2590	NASDAQ	ECPG	Thu, Nov 4, 2010	20.80	21.01	20.38	20.51
2589	NASDAQ	ECPG	Wed, Nov 3, 2010	20.63	20.81	20.31	20.62
2588	NASDAQ	ECPG	Tue, Nov 2, 2010	20.45	20.64	20.03	20.62
2587	NASDAQ	ECPG	Mon, Nov 1, 2010	20.42	20.64	20.18	20.19
2586	NASDAQ	ECPG	Fri, Oct 29, 2010	20.20	20.41	20.08	20.32
2585	NASDAQ	ECPG	Thu, Oct 28, 2010	20.92	21.00	20.27	20.38
2584	NASDAQ	ECPG	Wed, Oct 27, 2010	20.51	21.00	20.30	20.74
2583	NASDAQ	ECPG	Tue, Oct 26, 2010	19.69	20.37	19.69	20.16
2582	NASDAQ	ECPG	Mon, Oct 25, 2010	19.43	19.85	19.33	19.84
2581	NASDAQ	ECPG	Fri, Oct 22, 2010	19.40	19.40	18.96	19.29
2580	NASDAQ	ECPG	Thu, Oct 21, 2010	19.35	19.63	18.78	19.34
2579	NASDAQ	ECPG	Wed, Oct 20, 2010	18.36	19.43	18.36	19.29
2578	NASDAQ	ECPG	Tue, Oct 19, 2010	18.58	18.82	18.03	18.32
2577	NASDAQ	ECPG	Mon, Oct 18, 2010	18.27	18.89	18.18	18.87
2576	NASDAQ	ECPG	Fri, Oct 15, 2010	18.12	18.34	17.98	18.24
2575	NASDAQ	ECPG	Thu, Oct 14, 2010	17.86	17.99	17.64	17.89
2574	NASDAQ	ECPG	Wed, Oct 13, 2010	17.31	18.04	17.05	17.92
2573	NASDAQ	ECPG	Tue, Oct 12, 2010	17.46	17.46	16.70	17.13
2572	NASDAQ	ECPG	Mon, Oct 11, 2010	17.71	17.71	17.40	17.46
2571	NASDAQ	ECPG	Fri, Oct 8, 2010	17.85	17.85	17.47	17.67
2570	NASDAQ	ECPG	Thu, Oct 7, 2010	17.93	18.02	17.70	17.79
2569	NASDAQ	ECPG	Wed, Oct 6, 2010	17.79	18.17	17.61	17.81
2568	NASDAQ	ECPG	Tue, Oct 5, 2010	17.65	17.93	17.38	17.79
2567	NASDAQ	ECPG	Mon, Oct 4, 2010	17.65	17.79	17.34	17.46
2566	NASDAQ	ECPG	Fri, Oct 1, 2010	18.20	18.41	17.45	17.67
2565	NASDAQ	ECPG	Thu, Sep 30, 2010	18.01	18.23	17.61	18.02
2564	NASDAQ	ECPG	Wed, Sep 29, 2010	18.18	18.29	17.80	17.90
2563	NASDAQ	ECPG	Tue, Sep 28, 2010	18.06	18.31	17.50	18.24
2562	NASDAQ	ECPG	Mon, Sep 27, 2010	19.01	19.16	17.69	18.06
2561	NASDAQ	ECPG	Fri, Sep 24, 2010	19.08	19.15	18.81	18.95
2560	NASDAQ	ECPG	Thu, Sep 23, 2010	19.63	19.83	18.75	18.86
2559	NASDAQ	ECPG	Wed, Sep 22, 2010	20.46	20.63	19.80	19.85
2558	NASDAQ	ECPG	Tue, Sep 21, 2010	20.58	20.84	20.48	20.60
2557	NASDAQ	ECPG	Mon, Sep 20, 2010	20.37	20.83	20.17	20.65
2556	NASDAQ	ECPG	Fri, Sep 17, 2010	20.36	20.67	20.15	20.35
2555	NASDAQ	ECPG	Thu, Sep 16, 2010	19.94	20.42	19.80	20.11
2554	NASDAQ	ECPG	Wed, Sep 15, 2010	20.34	20.35	19.86	20.03
2553	NASDAQ	ECPG	Tue, Sep 14, 2010	21.16	21.16	20.24	20.35
2552	NASDAQ	ECPG	Mon, Sep 13, 2010	21.10	21.50	20.95	21.18
2551	NASDAQ	ECPG	Fri, Sep 10, 2010	20.89	21.07	20.70	20.90
2550	NASDAQ	ECPG	Thu, Sep 9, 2010	20.66	20.88	20.51	20.81
2549	NASDAQ	ECPG	Wed, Sep 8, 2010	20.24	20.40	20.06	20.34
2548	NASDAQ	ECPG	Tue, Sep 7, 2010	20.21	20.43	19.93	20.17
2547	NASDAQ	ECPG	Fri, Sep 3, 2010	20.83	20.83	19.99	20.30
2546	NASDAQ	ECPG	Thu, Sep 2, 2010	20.48	20.66	20.21	20.61
2545	NASDAQ	ECPG	Wed, Sep 1, 2010	20.18	20.75	19.49	20.38
2544	NASDAQ	ECPG	Tue, Aug 31, 2010	20.10	20.41	19.69	19.81
2543	NASDAQ	ECPG	Mon, Aug 30, 2010	20.24	20.33	20.01	20.20
2542	NASDAQ	ECPG	Fri, Aug 27, 2010	19.81	20.36	19.73	20.32
2541	NASDAQ	ECPG	Thu, Aug 26, 2010	19.92	20.36	19.48	19.59
2540	NASDAQ	ECPG	Wed, Aug 25, 2010	19.46	20.04	19.46	19.85
2539	NASDAQ	ECPG	Tue, Aug 24, 2010	19.61	20.12	19.34	19.69
2538	NASDAQ	ECPG	Mon, Aug 23, 2010	20.00	20.54	19.84	19.98
2537	NASDAQ	ECPG	Fri, Aug 20, 2010	19.67	20.00	19.28	19.95
2536	NASDAQ	ECPG	Thu, Aug 19, 2010	19.96	20.24	19.55	19.77
2535	NASDAQ	ECPG	Wed, Aug 18, 2010	20.30	20.30	19.84	20.10
2534	NASDAQ	ECPG	Tue, Aug 17, 2010	19.36	20.57	19.16	20.28
2533	NASDAQ	ECPG	Mon, Aug 16, 2010	19.09	19.50	18.98	19.18
2532	NASDAQ	ECPG	Fri, Aug 13, 2010	19.90	19.99	19.04	19.12
2531	NASDAQ	ECPG	Thu, Aug 12, 2010	20.06	20.24	19.62	20.03
2530	NASDAQ	ECPG	Wed, Aug 11, 2010	21.04	21.48	20.31	20.41
2529	NASDAQ	ECPG	Tue, Aug 10, 2010	21.55	21.90	21.15	21.45
2528	NASDAQ	ECPG	Mon, Aug 9, 2010	21.96	21.99	21.43	21.88
2527	NASDAQ	ECPG	Fri, Aug 6, 2010	21.83	21.96	21.49	21.82
2526	NASDAQ	ECPG	Thu, Aug 5, 2010	21.54	22.08	21.54	21.96
2525	NASDAQ	ECPG	Wed, Aug 4, 2010	21.68	21.91	21.39	21.73
2524	NASDAQ	ECPG	Tue, Aug 3, 2010	22.92	22.92	21.30	21.51
2523	NASDAQ	ECPG	Mon, Aug 2, 2010	22.20	22.67	21.36	22.09
2522	NASDAQ	ECPG	Fri, Jul 30, 2010	20.34	22.09	20.08	22.00
2521	NASDAQ	ECPG	Thu, Jul 29, 2010	20.89	21.42	20.52	20.71
2520	NASDAQ	ECPG	Wed, Jul 28, 2010	21.31	21.39	20.60	20.70
2519	NASDAQ	ECPG	Tue, Jul 27, 2010	20.53	21.44	20.43	21.40
2518	NASDAQ	ECPG	Mon, Jul 26, 2010	20.00	20.35	19.78	20.31
2517	NASDAQ	ECPG	Fri, Jul 23, 2010	19.69	20.99	19.32	20.00
2516	NASDAQ	ECPG	Thu, Jul 22, 2010	19.41	19.98	19.37	19.82
2515	NASDAQ	ECPG	Wed, Jul 21, 2010	20.00	20.07	19.04	19.05
2514	NASDAQ	ECPG	Tue, Jul 20, 2010	19.37	19.96	19.18	19.93
2513	NASDAQ	ECPG	Mon, Jul 19, 2010	20.27	20.27	19.51	19.68
2512	NASDAQ	ECPG	Fri, Jul 16, 2010	20.85	21.11	20.14	20.19
2511	NASDAQ	ECPG	Thu, Jul 15, 2010	21.15	21.16	20.72	21.08
2510	NASDAQ	ECPG	Wed, Jul 14, 2010	21.42	21.43	20.83	21.18
2509	NASDAQ	ECPG	Tue, Jul 13, 2010	20.92	21.66	20.77	21.55
2508	NASDAQ	ECPG	Mon, Jul 12, 2010	21.12	21.28	20.58	20.58
2507	NASDAQ	ECPG	Fri, Jul 9, 2010	20.66	21.20	20.42	21.14
2506	NASDAQ	ECPG	Thu, Jul 8, 2010	20.36	20.68	20.01	20.64
2505	NASDAQ	ECPG	Wed, Jul 7, 2010	19.82	20.16	18.70	20.15
2504	NASDAQ	ECPG	Tue, Jul 6, 2010	20.40	20.40	19.63	19.68
2503	NASDAQ	ECPG	Fri, Jul 2, 2010	20.48	20.48	19.68	20.00
2502	NASDAQ	ECPG	Thu, Jul 1, 2010	20.51	21.06	19.76	20.29
2501	NASDAQ	ECPG	Wed, Jun 30, 2010	20.52	20.91	20.28	20.61
2500	NASDAQ	ECPG	Tue, Jun 29, 2010	21.02	21.02	20.38	20.46
2499	NASDAQ	ECPG	Mon, Jun 28, 2010	21.97	22.27	21.14	21.36
2498	NASDAQ	ECPG	Fri, Jun 25, 2010	22.00	22.25	21.45	21.81
2497	NASDAQ	ECPG	Thu, Jun 24, 2010	21.14	22.03	20.67	21.82
2496	NASDAQ	ECPG	Wed, Jun 23, 2010	21.75	21.75	21.18	21.20
2495	NASDAQ	ECPG	Tue, Jun 22, 2010	21.98	22.32	21.70	21.72
2494	NASDAQ	ECPG	Mon, Jun 21, 2010	21.78	22.13	21.57	21.81
2493	NASDAQ	ECPG	Fri, Jun 18, 2010	21.50	21.60	21.20	21.55
2492	NASDAQ	ECPG	Thu, Jun 17, 2010	19.95	21.53	19.95	21.44
2491	NASDAQ	ECPG	Wed, Jun 16, 2010	18.75	19.80	18.75	19.75
2490	NASDAQ	ECPG	Tue, Jun 15, 2010	18.53	19.02	18.32	18.95
2489	NASDAQ	ECPG	Mon, Jun 14, 2010	18.89	19.10	18.42	18.48
2488	NASDAQ	ECPG	Fri, Jun 11, 2010	17.99	18.78	17.98	18.74
2487	NASDAQ	ECPG	Thu, Jun 10, 2010	18.18	18.42	17.89	18.20
2486	NASDAQ	ECPG	Wed, Jun 9, 2010	18.24	18.72	17.75	17.92
2485	NASDAQ	ECPG	Tue, Jun 8, 2010	18.46	18.81	17.73	18.11
2484	NASDAQ	ECPG	Mon, Jun 7, 2010	19.24	19.87	18.42	18.43
2483	NASDAQ	ECPG	Fri, Jun 4, 2010	19.95	20.24	19.09	19.19
2482	NASDAQ	ECPG	Thu, Jun 3, 2010	20.32	20.92	20.22	20.49
2481	NASDAQ	ECPG	Wed, Jun 2, 2010	20.25	20.43	19.95	20.30
2480	NASDAQ	ECPG	Tue, Jun 1, 2010	20.65	21.27	20.10	20.14
2479	NASDAQ	ECPG	Fri, May 28, 2010	21.18	21.18	20.66	20.90
2478	NASDAQ	ECPG	Thu, May 27, 2010	21.05	21.27	20.58	21.19
2477	NASDAQ	ECPG	Wed, May 26, 2010	20.50	20.62	20.18	20.51
2476	NASDAQ	ECPG	Tue, May 25, 2010	19.75	20.62	19.67	20.56
2475	NASDAQ	ECPG	Mon, May 24, 2010	20.27	20.71	20.08	20.16
2474	NASDAQ	ECPG	Fri, May 21, 2010	19.75	20.76	19.75	20.33
2473	NASDAQ	ECPG	Thu, May 20, 2010	20.23	20.69	20.00	20.01
2472	NASDAQ	ECPG	Wed, May 19, 2010	20.56	21.16	20.44	20.82
2471	NASDAQ	ECPG	Tue, May 18, 2010	21.44	21.46	20.56	20.67
2470	NASDAQ	ECPG	Mon, May 17, 2010	21.09	21.34	20.36	21.21
2469	NASDAQ	ECPG	Fri, May 14, 2010	21.14	21.24	20.64	20.95
2468	NASDAQ	ECPG	Thu, May 13, 2010	21.84	21.86	21.29	21.29
2467	NASDAQ	ECPG	Wed, May 12, 2010	21.28	22.00	21.28	21.93
2466	NASDAQ	ECPG	Tue, May 11, 2010	20.92	21.84	20.54	21.14
2465	NASDAQ	ECPG	Mon, May 10, 2010	21.31	21.69	20.88	21.18
2464	NASDAQ	ECPG	Fri, May 7, 2010	20.90	21.27	19.94	20.17
2463	NASDAQ	ECPG	Thu, May 6, 2010	21.06	21.59	20.26	21.00
2462	NASDAQ	ECPG	Wed, May 5, 2010	21.28	21.55	20.81	21.19
2461	NASDAQ	ECPG	Tue, May 4, 2010	22.04	22.19	21.25	21.83
2460	NASDAQ	ECPG	Mon, May 3, 2010	23.02	23.48	21.71	22.33
2459	NASDAQ	ECPG	Fri, Apr 30, 2010	23.92	24.07	22.56	23.01
2458	NASDAQ	ECPG	Thu, Apr 29, 2010	22.97	24.09	22.97	23.90
2457	NASDAQ	ECPG	Wed, Apr 28, 2010	22.28	22.36	21.49	22.20
2456	NASDAQ	ECPG	Tue, Apr 27, 2010	22.70	22.85	21.46	21.54
2455	NASDAQ	ECPG	Mon, Apr 26, 2010	21.97	22.92	21.51	22.70
2454	NASDAQ	ECPG	Fri, Apr 23, 2010	20.69	22.14	20.58	22.03
2453	NASDAQ	ECPG	Thu, Apr 22, 2010	19.69	20.70	19.40	20.62
2452	NASDAQ	ECPG	Wed, Apr 21, 2010	18.24	19.92	18.12	19.92
2451	NASDAQ	ECPG	Tue, Apr 20, 2010	17.35	18.12	17.35	18.12
2450	NASDAQ	ECPG	Mon, Apr 19, 2010	17.11	17.38	16.93	17.31
2449	NASDAQ	ECPG	Fri, Apr 16, 2010	17.19	17.57	16.95	17.25
2448	NASDAQ	ECPG	Thu, Apr 15, 2010	17.07	17.25	17.03	17.25
2447	NASDAQ	ECPG	Wed, Apr 14, 2010	16.88	17.14	16.82	17.07
2446	NASDAQ	ECPG	Tue, Apr 13, 2010	16.99	16.99	16.58	16.72
2445	NASDAQ	ECPG	Mon, Apr 12, 2010	17.04	17.05	16.76	16.99
2444	NASDAQ	ECPG	Fri, Apr 9, 2010	16.99	17.08	16.87	16.98
2443	NASDAQ	ECPG	Thu, Apr 8, 2010	16.97	17.05	16.83	17.00
2442	NASDAQ	ECPG	Wed, Apr 7, 2010	17.19	17.23	16.91	17.10
2441	NASDAQ	ECPG	Tue, Apr 6, 2010	17.53	17.77	17.18	17.22
2440	NASDAQ	ECPG	Mon, Apr 5, 2010	17.54	17.87	17.17	17.60
2439	NASDAQ	ECPG	Thu, Apr 1, 2010	16.55	17.37	16.50	17.12
2438	NASDAQ	ECPG	Wed, Mar 31, 2010	16.51	16.78	16.42	16.45
2437	NASDAQ	ECPG	Tue, Mar 30, 2010	16.95	17.06	16.52	16.62
2436	NASDAQ	ECPG	Mon, Mar 29, 2010	16.88	17.13	16.58	16.89
2435	NASDAQ	ECPG	Fri, Mar 26, 2010	17.10	17.27	16.59	16.77
2434	NASDAQ	ECPG	Thu, Mar 25, 2010	17.04	17.29	16.93	16.97
2433	NASDAQ	ECPG	Wed, Mar 24, 2010	16.99	17.14	16.85	16.94
2432	NASDAQ	ECPG	Tue, Mar 23, 2010	16.68	17.02	16.68	16.97
2431	NASDAQ	ECPG	Mon, Mar 22, 2010	16.56	16.89	16.54	16.72
2430	NASDAQ	ECPG	Fri, Mar 19, 2010	17.32	17.36	16.54	16.76
2429	NASDAQ	ECPG	Thu, Mar 18, 2010	16.77	17.34	16.77	17.20
2428	NASDAQ	ECPG	Wed, Mar 17, 2010	16.80	17.23	16.66	16.87
2427	NASDAQ	ECPG	Tue, Mar 16, 2010	17.00	17.06	16.57	16.81
2426	NASDAQ	ECPG	Mon, Mar 15, 2010	17.29	17.39	17.00	17.04
2425	NASDAQ	ECPG	Fri, Mar 12, 2010	17.72	17.82	17.17	17.40
2424	NASDAQ	ECPG	Thu, Mar 11, 2010	17.31	17.72	17.10	17.70
2423	NASDAQ	ECPG	Wed, Mar 10, 2010	17.99	18.01	17.30	17.46
2422	NASDAQ	ECPG	Tue, Mar 9, 2010	17.64	18.45	17.62	18.01
2421	NASDAQ	ECPG	Mon, Mar 8, 2010	17.76	18.08	17.71	17.76
2420	NASDAQ	ECPG	Fri, Mar 5, 2010	17.79	17.98	17.69	17.81
2419	NASDAQ	ECPG	Thu, Mar 4, 2010	17.92	17.96	17.47	17.58
2418	NASDAQ	ECPG	Wed, Mar 3, 2010	18.16	18.64	17.73	17.82
2417	NASDAQ	ECPG	Tue, Mar 2, 2010	17.61	18.18	17.61	18.06
2416	NASDAQ	ECPG	Mon, Mar 1, 2010	18.01	18.01	17.41	17.65
2415	NASDAQ	ECPG	Fri, Feb 26, 2010	17.99	18.20	17.39	18.04
2414	NASDAQ	ECPG	Thu, Feb 25, 2010	18.13	18.19	17.55	17.90
2413	NASDAQ	ECPG	Wed, Feb 24, 2010	18.44	18.66	18.37	18.48
2412	NASDAQ	ECPG	Tue, Feb 23, 2010	18.00	18.53	17.98	18.45
2411	NASDAQ	ECPG	Mon, Feb 22, 2010	17.94	18.09	17.82	17.95
2410	NASDAQ	ECPG	Fri, Feb 19, 2010	18.10	18.21	17.84	17.99
2409	NASDAQ	ECPG	Thu, Feb 18, 2010	18.04	18.22	17.61	18.11
2408	NASDAQ	ECPG	Wed, Feb 17, 2010	18.11	18.25	17.80	18.11
2407	NASDAQ	ECPG	Tue, Feb 16, 2010	18.25	18.25	17.77	18.08
2406	NASDAQ	ECPG	Fri, Feb 12, 2010	17.77	18.03	17.20	18.02
2405	NASDAQ	ECPG	Thu, Feb 11, 2010	16.88	17.90	16.71	17.82
2404	NASDAQ	ECPG	Wed, Feb 10, 2010	17.09	17.15	16.55	16.93
2403	NASDAQ	ECPG	Tue, Feb 9, 2010	16.85	17.50	16.42	17.13
2402	NASDAQ	ECPG	Mon, Feb 8, 2010	15.19	15.23	14.65	14.66
2401	NASDAQ	ECPG	Fri, Feb 5, 2010	15.69	15.83	14.90	15.42
2400	NASDAQ	ECPG	Thu, Feb 4, 2010	16.08	16.08	15.57	15.69
2399	NASDAQ	ECPG	Wed, Feb 3, 2010	16.02	16.33	15.60	16.30
2398	NASDAQ	ECPG	Tue, Feb 2, 2010	15.86	16.34	15.70	16.16
2397	NASDAQ	ECPG	Mon, Feb 1, 2010	15.89	16.08	15.55	15.89
2396	NASDAQ	ECPG	Fri, Jan 29, 2010	15.04	15.97	14.90	15.77
2395	NASDAQ	ECPG	Thu, Jan 28, 2010	15.66	15.66	14.71	15.01
2394	NASDAQ	ECPG	Wed, Jan 27, 2010	15.50	15.66	15.11	15.62
2393	NASDAQ	ECPG	Tue, Jan 26, 2010	15.70	16.01	15.40	15.59
2392	NASDAQ	ECPG	Mon, Jan 25, 2010	15.77	15.86	15.22	15.81
2391	NASDAQ	ECPG	Fri, Jan 22, 2010	15.87	15.95	15.50	15.63
2390	NASDAQ	ECPG	Thu, Jan 21, 2010	16.01	16.06	15.45	15.80
2389	NASDAQ	ECPG	Wed, Jan 20, 2010	16.22	16.38	15.81	15.93
2388	NASDAQ	ECPG	Tue, Jan 19, 2010	16.27	16.54	16.01	16.35
2387	NASDAQ	ECPG	Fri, Jan 15, 2010	17.14	17.34	16.18	16.31
2386	NASDAQ	ECPG	Thu, Jan 14, 2010	16.51	17.23	16.51	17.13
2385	NASDAQ	ECPG	Wed, Jan 13, 2010	16.30	16.71	16.20	16.54
2384	NASDAQ	ECPG	Tue, Jan 12, 2010	16.86	17.25	16.19	16.23
2383	NASDAQ	ECPG	Mon, Jan 11, 2010	17.27	17.68	16.92	17.11
2382	NASDAQ	ECPG	Fri, Jan 8, 2010	16.74	17.29	16.51	17.20
2381	NASDAQ	ECPG	Thu, Jan 7, 2010	16.90	16.94	16.35	16.89
2380	NASDAQ	ECPG	Wed, Jan 6, 2010	17.32	17.50	16.81	16.84
2379	NASDAQ	ECPG	Tue, Jan 5, 2010	17.61	17.84	17.32	17.40
2378	NASDAQ	ECPG	Mon, Jan 4, 2010	17.59	17.93	17.36	17.61
2377	NASDAQ	ECPG	Thu, Dec 31, 2009	17.53	17.96	17.23	17.40
2376	NASDAQ	ECPG	Wed, Dec 30, 2009	17.44	17.56	16.85	17.51
2375	NASDAQ	ECPG	Tue, Dec 29, 2009	17.56	17.77	17.31	17.58
2374	NASDAQ	ECPG	Mon, Dec 28, 2009	17.66	17.91	17.29	17.56
2373	NASDAQ	ECPG	Thu, Dec 24, 2009	17.74	17.99	17.47	17.63
2372	NASDAQ	ECPG	Wed, Dec 23, 2009	17.75	17.79	17.01	17.65
2371	NASDAQ	ECPG	Tue, Dec 22, 2009	17.75	17.88	17.42	17.66
2370	NASDAQ	ECPG	Mon, Dec 21, 2009	17.52	18.16	17.40	17.75
2369	NASDAQ	ECPG	Fri, Dec 18, 2009	18.30	18.33	17.37	17.51
2368	NASDAQ	ECPG	Thu, Dec 17, 2009	19.10	19.10	18.01	18.19
2367	NASDAQ	ECPG	Wed, Dec 16, 2009	19.45	19.89	19.25	19.33
2366	NASDAQ	ECPG	Tue, Dec 15, 2009	18.44	19.26	18.21	19.15
2365	NASDAQ	ECPG	Mon, Dec 14, 2009	18.56	18.61	18.01	18.45
2364	NASDAQ	ECPG	Fri, Dec 11, 2009	18.83	18.88	18.05	18.35
2363	NASDAQ	ECPG	Thu, Dec 10, 2009	18.61	18.93	18.59	18.65
2362	NASDAQ	ECPG	Wed, Dec 9, 2009	18.68	18.69	18.37	18.60
2361	NASDAQ	ECPG	Tue, Dec 8, 2009	18.82	18.92	18.50	18.57
2360	NASDAQ	ECPG	Mon, Dec 7, 2009	18.34	19.63	18.25	18.90
2359	NASDAQ	ECPG	Fri, Dec 4, 2009	17.85	18.43	17.48	18.25
2358	NASDAQ	ECPG	Thu, Dec 3, 2009	17.93	17.94	17.12	17.37
2357	NASDAQ	ECPG	Wed, Dec 2, 2009	17.30	17.99	17.03	17.94
2356	NASDAQ	ECPG	Tue, Dec 1, 2009	17.29	17.50	17.05	17.24
2355	NASDAQ	ECPG	Mon, Nov 30, 2009	15.22	17.08	15.07	17.04
2354	NASDAQ	ECPG	Fri, Nov 27, 2009	15.50	15.90	15.06	15.17
2353	NASDAQ	ECPG	Wed, Nov 25, 2009	16.29	16.47	15.73	15.86
2352	NASDAQ	ECPG	Tue, Nov 24, 2009	16.59	16.61	16.16	16.44
2351	NASDAQ	ECPG	Mon, Nov 23, 2009	16.81	17.15	16.65	16.79
2350	NASDAQ	ECPG	Fri, Nov 20, 2009	16.61	17.00	16.35	16.56
2349	NASDAQ	ECPG	Thu, Nov 19, 2009	16.94	17.08	16.58	16.83
2348	NASDAQ	ECPG	Wed, Nov 18, 2009	17.04	17.10	16.82	17.08
2347	NASDAQ	ECPG	Tue, Nov 17, 2009	16.84	17.11	16.84	17.07
2346	NASDAQ	ECPG	Mon, Nov 16, 2009	17.00	17.41	16.94	17.00
2345	NASDAQ	ECPG	Fri, Nov 13, 2009	16.95	17.24	16.85	16.98
2344	NASDAQ	ECPG	Thu, Nov 12, 2009	17.50	17.50	16.63	16.93
2343	NASDAQ	ECPG	Wed, Nov 11, 2009	18.25	18.36	17.30	17.51
2342	NASDAQ	ECPG	Tue, Nov 10, 2009	18.78	18.78	18.01	18.27
2341	NASDAQ	ECPG	Mon, Nov 9, 2009	17.62	18.82	17.50	18.54
2340	NASDAQ	ECPG	Fri, Nov 6, 2009	17.00	17.59	16.60	17.39
2339	NASDAQ	ECPG	Thu, Nov 5, 2009	16.95	17.57	16.80	17.38
2338	NASDAQ	ECPG	Wed, Nov 4, 2009	16.70	17.13	16.46	16.64
2337	NASDAQ	ECPG	Tue, Nov 3, 2009	15.00	16.77	14.68	16.45
2336	NASDAQ	ECPG	Mon, Nov 2, 2009	15.10	15.35	14.97	15.09
2335	NASDAQ	ECPG	Fri, Oct 30, 2009	14.95	15.29	14.67	14.97
2334	NASDAQ	ECPG	Thu, Oct 29, 2009	12.10	15.50	12.10	15.14
2333	NASDAQ	ECPG	Wed, Oct 28, 2009	12.39	12.39	11.79	11.91
2332	NASDAQ	ECPG	Tue, Oct 27, 2009	13.34	13.34	12.38	12.57
2331	NASDAQ	ECPG	Mon, Oct 26, 2009	13.66	13.84	13.18	13.32
2330	NASDAQ	ECPG	Fri, Oct 23, 2009	13.44	13.61	13.11	13.55
2329	NASDAQ	ECPG	Thu, Oct 22, 2009	13.20	13.50	13.10	13.44
2328	NASDAQ	ECPG	Wed, Oct 21, 2009	12.64	13.46	12.60	13.19
2327	NASDAQ	ECPG	Tue, Oct 20, 2009	12.92	13.03	12.38	12.65
2326	NASDAQ	ECPG	Mon, Oct 19, 2009	12.98	13.15	12.56	13.05
2325	NASDAQ	ECPG	Fri, Oct 16, 2009	13.34	13.35	12.67	12.88
2324	NASDAQ	ECPG	Thu, Oct 15, 2009	13.47	13.55	13.25	13.50
2323	NASDAQ	ECPG	Wed, Oct 14, 2009	13.22	13.73	12.51	13.63
2322	NASDAQ	ECPG	Tue, Oct 13, 2009	13.36	13.43	12.78	13.02
2321	NASDAQ	ECPG	Mon, Oct 12, 2009	13.60	13.63	13.30	13.42
2320	NASDAQ	ECPG	Fri, Oct 9, 2009	13.30	13.64	13.30	13.62
2319	NASDAQ	ECPG	Thu, Oct 8, 2009	13.00	13.51	12.73	13.30
2318	NASDAQ	ECPG	Wed, Oct 7, 2009	12.81	12.99	12.73	12.92
2317	NASDAQ	ECPG	Tue, Oct 6, 2009	12.71	12.88	12.57	12.81
2316	NASDAQ	ECPG	Mon, Oct 5, 2009	12.39	12.78	12.29	12.65
2315	NASDAQ	ECPG	Fri, Oct 2, 2009	12.69	12.69	12.21	12.36
2314	NASDAQ	ECPG	Thu, Oct 1, 2009	13.40	13.89	12.81	12.81
2313	NASDAQ	ECPG	Wed, Sep 30, 2009	13.30	13.54	12.70	13.45
2312	NASDAQ	ECPG	Tue, Sep 29, 2009	13.46	13.69	13.34	13.35
2311	NASDAQ	ECPG	Mon, Sep 28, 2009	12.90	13.62	12.90	13.46
2310	NASDAQ	ECPG	Fri, Sep 25, 2009	13.21	13.29	12.78	12.88
2309	NASDAQ	ECPG	Thu, Sep 24, 2009	13.82	13.87	12.89	13.27
2308	NASDAQ	ECPG	Wed, Sep 23, 2009	14.06	14.46	13.68	13.71
2307	NASDAQ	ECPG	Tue, Sep 22, 2009	14.26	14.72	13.91	13.99
2306	NASDAQ	ECPG	Mon, Sep 21, 2009	14.27	14.55	14.00	14.09
2305	NASDAQ	ECPG	Fri, Sep 18, 2009	15.15	15.15	14.47	14.51
2304	NASDAQ	ECPG	Thu, Sep 17, 2009	15.47	15.60	15.07	15.15
2303	NASDAQ	ECPG	Wed, Sep 16, 2009	15.84	15.94	15.33	15.71
2302	NASDAQ	ECPG	Tue, Sep 15, 2009	16.51	16.51	15.18	15.70
2301	NASDAQ	ECPG	Mon, Sep 14, 2009	16.99	17.14	16.22	16.47
2300	NASDAQ	ECPG	Fri, Sep 11, 2009	16.28	17.50	16.06	16.99
2299	NASDAQ	ECPG	Thu, Sep 10, 2009	15.61	16.56	15.38	16.30
2298	NASDAQ	ECPG	Wed, Sep 9, 2009	15.23	15.87	15.09	15.68
2297	NASDAQ	ECPG	Tue, Sep 8, 2009	14.96	15.35	14.88	15.18
2296	NASDAQ	ECPG	Fri, Sep 4, 2009	14.36	14.88	14.25	14.88
2295	NASDAQ	ECPG	Thu, Sep 3, 2009	14.43	14.43	14.08	14.36
2294	NASDAQ	ECPG	Wed, Sep 2, 2009	13.86	14.44	13.68	14.13
2293	NASDAQ	ECPG	Tue, Sep 1, 2009	14.74	14.93	13.92	13.95
2292	NASDAQ	ECPG	Mon, Aug 31, 2009	14.69	14.98	14.19	14.90
2291	NASDAQ	ECPG	Fri, Aug 28, 2009	14.72	14.99	14.47	14.91
2290	NASDAQ	ECPG	Thu, Aug 27, 2009	14.48	14.70	14.25	14.68
2289	NASDAQ	ECPG	Wed, Aug 26, 2009	14.39	14.60	14.15	14.59
2288	NASDAQ	ECPG	Tue, Aug 25, 2009	13.84	14.55	13.84	14.40
2287	NASDAQ	ECPG	Mon, Aug 24, 2009	14.00	14.67	13.11	14.16
2286	NASDAQ	ECPG	Fri, Aug 21, 2009	13.29	14.02	13.24	13.94
2285	NASDAQ	ECPG	Thu, Aug 20, 2009	13.18	13.25	13.00	13.17
2284	NASDAQ	ECPG	Wed, Aug 19, 2009	12.76	13.25	12.76	13.18
2283	NASDAQ	ECPG	Tue, Aug 18, 2009	12.64	13.04	12.50	12.93
2282	NASDAQ	ECPG	Mon, Aug 17, 2009	12.71	12.85	12.45	12.51
2281	NASDAQ	ECPG	Fri, Aug 14, 2009	12.82	13.04	12.67	13.00
2280	NASDAQ	ECPG	Thu, Aug 13, 2009	12.84	12.91	12.62	12.88
2279	NASDAQ	ECPG	Wed, Aug 12, 2009	12.45	12.95	12.45	12.71
2278	NASDAQ	ECPG	Tue, Aug 11, 2009	12.52	12.95	12.16	12.54
2277	NASDAQ	ECPG	Mon, Aug 10, 2009	12.72	12.95	12.25	12.57
2276	NASDAQ	ECPG	Fri, Aug 7, 2009	12.43	13.15	12.00	12.84
2275	NASDAQ	ECPG	Thu, Aug 6, 2009	12.95	12.95	11.89	12.17
2274	NASDAQ	ECPG	Wed, Aug 5, 2009	12.91	12.95	11.97	12.86
2273	NASDAQ	ECPG	Tue, Aug 4, 2009	12.67	12.99	12.22	12.96
2272	NASDAQ	ECPG	Mon, Aug 3, 2009	12.48	12.78	12.04	12.75
2271	NASDAQ	ECPG	Fri, Jul 31, 2009	11.96	12.78	11.61	12.36
2270	NASDAQ	ECPG	Thu, Jul 30, 2009	13.10	13.10	10.30	12.06
2269	NASDAQ	ECPG	Wed, Jul 29, 2009	12.98	13.20	12.79	12.96
2268	NASDAQ	ECPG	Tue, Jul 28, 2009	12.79	13.12	12.61	13.08
2267	NASDAQ	ECPG	Mon, Jul 27, 2009	12.58	13.09	12.58	12.94
2266	NASDAQ	ECPG	Fri, Jul 24, 2009	12.44	12.71	12.37	12.65
2265	NASDAQ	ECPG	Thu, Jul 23, 2009	12.55	12.78	12.28	12.61
2264	NASDAQ	ECPG	Wed, Jul 22, 2009	12.27	12.88	12.27	12.60
2263	NASDAQ	ECPG	Tue, Jul 21, 2009	12.31	12.64	12.31	12.42
2262	NASDAQ	ECPG	Mon, Jul 20, 2009	12.71	12.71	12.05	12.19
2261	NASDAQ	ECPG	Fri, Jul 17, 2009	12.78	13.31	12.37	12.50
2260	NASDAQ	ECPG	Thu, Jul 16, 2009	13.16	13.16	12.67	12.75
2259	NASDAQ	ECPG	Wed, Jul 15, 2009	12.87	13.34	12.76	13.31
2258	NASDAQ	ECPG	Tue, Jul 14, 2009	12.54	12.71	12.43	12.61
2257	NASDAQ	ECPG	Mon, Jul 13, 2009	12.57	13.25	12.10	12.51
2256	NASDAQ	ECPG	Fri, Jul 10, 2009	12.21	12.44	12.13	12.40
2255	NASDAQ	ECPG	Thu, Jul 9, 2009	12.43	12.46	12.15	12.27
2254	NASDAQ	ECPG	Wed, Jul 8, 2009	12.45	12.85	12.10	12.29
2253	NASDAQ	ECPG	Tue, Jul 7, 2009	12.75	12.86	12.17	12.34
2252	NASDAQ	ECPG	Mon, Jul 6, 2009	12.51	12.86	12.26	12.72
2251	NASDAQ	ECPG	Thu, Jul 2, 2009	12.48	12.75	12.05	12.52
2250	NASDAQ	ECPG	Wed, Jul 1, 2009	13.31	13.41	12.54	12.71
2249	NASDAQ	ECPG	Tue, Jun 30, 2009	12.87	13.41	12.57	13.25
2248	NASDAQ	ECPG	Mon, Jun 29, 2009	13.10	13.10	12.76	12.82
2247	NASDAQ	ECPG	Fri, Jun 26, 2009	12.53	13.37	12.53	13.16
2246	NASDAQ	ECPG	Thu, Jun 25, 2009	12.05	12.68	12.05	12.65
2245	NASDAQ	ECPG	Wed, Jun 24, 2009	12.23	12.45	12.10	12.18
2244	NASDAQ	ECPG	Tue, Jun 23, 2009	12.84	13.48	12.10	12.11
2243	NASDAQ	ECPG	Mon, Jun 22, 2009	12.17	13.20	12.03	12.71
2242	NASDAQ	ECPG	Fri, Jun 19, 2009	11.78	12.54	11.78	12.32
2241	NASDAQ	ECPG	Thu, Jun 18, 2009	11.44	11.83	11.44	11.64
2240	NASDAQ	ECPG	Wed, Jun 17, 2009	11.35	11.64	11.11	11.50
2239	NASDAQ	ECPG	Tue, Jun 16, 2009	11.72	11.85	11.37	11.46
2238	NASDAQ	ECPG	Mon, Jun 15, 2009	12.08	12.11	11.38	11.62
2237	NASDAQ	ECPG	Fri, Jun 12, 2009	12.22	12.51	11.91	12.02
2236	NASDAQ	ECPG	Thu, Jun 11, 2009	12.28	12.63	11.76	12.31
2235	NASDAQ	ECPG	Wed, Jun 10, 2009	12.81	12.81	11.92	12.24
2234	NASDAQ	ECPG	Tue, Jun 9, 2009	12.55	12.76	12.42	12.61
2233	NASDAQ	ECPG	Mon, Jun 8, 2009	12.80	12.80	12.40	12.43
2232	NASDAQ	ECPG	Fri, Jun 5, 2009	13.18	13.26	12.79	12.90
2231	NASDAQ	ECPG	Thu, Jun 4, 2009	12.96	13.25	12.80	13.00
2230	NASDAQ	ECPG	Wed, Jun 3, 2009	13.11	13.11	12.52	12.86
2229	NASDAQ	ECPG	Tue, Jun 2, 2009	13.70	13.82	13.13	13.29
2228	NASDAQ	ECPG	Mon, Jun 1, 2009	12.87	14.14	12.80	13.85
2227	NASDAQ	ECPG	Fri, May 29, 2009	12.71	12.97	12.08	12.77
2226	NASDAQ	ECPG	Thu, May 28, 2009	12.53	12.85	12.18	12.62
2225	NASDAQ	ECPG	Wed, May 27, 2009	12.42	12.58	12.28	12.40
2224	NASDAQ	ECPG	Tue, May 26, 2009	11.73	12.38	11.73	12.37
2223	NASDAQ	ECPG	Fri, May 22, 2009	12.12	12.12	11.62	11.84
2222	NASDAQ	ECPG	Thu, May 21, 2009	11.36	11.74	11.36	11.61
2221	NASDAQ	ECPG	Wed, May 20, 2009	11.96	11.96	11.36	11.51
2220	NASDAQ	ECPG	Tue, May 19, 2009	11.94	12.08	11.51	11.65
2219	NASDAQ	ECPG	Mon, May 18, 2009	11.66	12.24	11.47	12.14
2218	NASDAQ	ECPG	Fri, May 15, 2009	12.15	12.15	11.24	11.44
2217	NASDAQ	ECPG	Thu, May 14, 2009	11.64	12.19	11.34	11.97
2216	NASDAQ	ECPG	Wed, May 13, 2009	11.77	11.81	11.10	11.52
2215	NASDAQ	ECPG	Tue, May 12, 2009	12.30	12.47	11.76	12.05
2214	NASDAQ	ECPG	Mon, May 11, 2009	11.73	12.55	11.39	12.45
2213	NASDAQ	ECPG	Fri, May 8, 2009	11.17	12.36	10.95	12.33
2212	NASDAQ	ECPG	Thu, May 7, 2009	11.00	11.26	10.84	10.94
2211	NASDAQ	ECPG	Wed, May 6, 2009	10.54	10.94	10.37	10.94
2210	NASDAQ	ECPG	Tue, May 5, 2009	10.22	10.70	10.03	10.44
2209	NASDAQ	ECPG	Mon, May 4, 2009	9.66	10.63	9.61	10.63
2208	NASDAQ	ECPG	Fri, May 1, 2009	8.69	9.80	8.43	9.66
2207	NASDAQ	ECPG	Thu, Apr 30, 2009	8.46	9.06	8.14	8.74
2206	NASDAQ	ECPG	Wed, Apr 29, 2009	5.76	8.75	5.74	8.38
2205	NASDAQ	ECPG	Tue, Apr 28, 2009	5.61	5.87	5.36	5.82
2204	NASDAQ	ECPG	Mon, Apr 27, 2009	5.33	5.74	5.19	5.70
2203	NASDAQ	ECPG	Fri, Apr 24, 2009	5.29	5.51	5.18	5.44
2202	NASDAQ	ECPG	Thu, Apr 23, 2009	5.09	5.31	4.95	5.21
2201	NASDAQ	ECPG	Wed, Apr 22, 2009	4.98	5.09	4.91	5.07
2200	NASDAQ	ECPG	Tue, Apr 21, 2009	4.88	5.21	4.40	5.09
2199	NASDAQ	ECPG	Mon, Apr 20, 2009	5.00	5.03	4.57	4.92
2198	NASDAQ	ECPG	Fri, Apr 17, 2009	5.24	5.30	5.00	5.16
2197	NASDAQ	ECPG	Thu, Apr 16, 2009	5.40	5.46	5.16	5.21
2196	NASDAQ	ECPG	Wed, Apr 15, 2009	5.31	5.36	5.19	5.31
2195	NASDAQ	ECPG	Tue, Apr 14, 2009	5.58	5.58	5.24	5.27
2194	NASDAQ	ECPG	Mon, Apr 13, 2009	5.44	5.70	5.37	5.70
2193	NASDAQ	ECPG	Thu, Apr 9, 2009	5.27	5.54	5.18	5.49
2192	NASDAQ	ECPG	Wed, Apr 8, 2009	4.77	5.14	4.73	5.14
2191	NASDAQ	ECPG	Tue, Apr 7, 2009	4.72	4.99	4.55	4.70
2190	NASDAQ	ECPG	Mon, Apr 6, 2009	4.43	4.81	4.43	4.77
2189	NASDAQ	ECPG	Fri, Apr 3, 2009	4.60	4.83	4.55	4.78
2188	NASDAQ	ECPG	Thu, Apr 2, 2009	4.39	4.77	4.33	4.60
2187	NASDAQ	ECPG	Wed, Apr 1, 2009	4.42	4.75	4.20	4.34
2186	NASDAQ	ECPG	Tue, Mar 31, 2009	4.45	4.78	4.45	4.53
2185	NASDAQ	ECPG	Mon, Mar 30, 2009	4.30	4.44	4.08	4.37
2184	NASDAQ	ECPG	Fri, Mar 27, 2009	4.56	4.81	4.45	4.45
2183	NASDAQ	ECPG	Thu, Mar 26, 2009	4.16	4.68	4.14	4.65
2182	NASDAQ	ECPG	Wed, Mar 25, 2009	3.67	4.24	3.67	4.10
2181	NASDAQ	ECPG	Tue, Mar 24, 2009	4.24	4.24	3.64	3.69
2180	NASDAQ	ECPG	Mon, Mar 23, 2009	3.45	4.40	3.45	4.30
2179	NASDAQ	ECPG	Fri, Mar 20, 2009	4.46	4.64	3.41	3.47
2178	NASDAQ	ECPG	Thu, Mar 19, 2009	4.30	4.57	4.30	4.43
2177	NASDAQ	ECPG	Wed, Mar 18, 2009	3.45	4.21	3.42	4.19
2176	NASDAQ	ECPG	Tue, Mar 17, 2009	3.13	3.42	3.07	3.42
2175	NASDAQ	ECPG	Mon, Mar 16, 2009	2.96	3.23	2.96	3.08
2174	NASDAQ	ECPG	Fri, Mar 13, 2009	2.92	3.00	2.62	2.92
2173	NASDAQ	ECPG	Thu, Mar 12, 2009	2.97	2.97	2.79	2.89
2172	NASDAQ	ECPG	Wed, Mar 11, 2009	3.10	3.13	2.93	2.95
2171	NASDAQ	ECPG	Tue, Mar 10, 2009	2.81	3.24	2.79	3.07
2170	NASDAQ	ECPG	Mon, Mar 9, 2009	3.07	3.16	2.87	2.89
2169	NASDAQ	ECPG	Fri, Mar 6, 2009	3.23	3.23	3.05	3.10
2168	NASDAQ	ECPG	Thu, Mar 5, 2009	3.49	3.52	3.18	3.20
2167	NASDAQ	ECPG	Wed, Mar 4, 2009	3.66	3.66	3.49	3.60
2166	NASDAQ	ECPG	Tue, Mar 3, 2009	3.77	3.90	3.55	3.58
2165	NASDAQ	ECPG	Mon, Mar 2, 2009	3.88	3.88	3.66	3.71
2164	NASDAQ	ECPG	Fri, Feb 27, 2009	4.05	4.10	3.83	3.97
2163	NASDAQ	ECPG	Thu, Feb 26, 2009	4.33	4.41	4.01	4.11
2162	NASDAQ	ECPG	Wed, Feb 25, 2009	4.53	4.53	4.29	4.29
2161	NASDAQ	ECPG	Tue, Feb 24, 2009	4.42	4.72	4.26	4.59
2160	NASDAQ	ECPG	Mon, Feb 23, 2009	4.48	4.68	4.34	4.36
2159	NASDAQ	ECPG	Fri, Feb 20, 2009	4.69	4.72	4.52	4.61
2158	NASDAQ	ECPG	Thu, Feb 19, 2009	4.82	4.86	4.68	4.76
2157	NASDAQ	ECPG	Wed, Feb 18, 2009	4.74	4.77	4.49	4.74
2156	NASDAQ	ECPG	Tue, Feb 17, 2009	4.81	4.85	4.52	4.68
2155	NASDAQ	ECPG	Fri, Feb 13, 2009	4.95	5.11	4.87	4.95
2154	NASDAQ	ECPG	Thu, Feb 12, 2009	5.18	5.19	4.91	4.93
2153	NASDAQ	ECPG	Wed, Feb 11, 2009	5.68	5.94	5.10	5.12
2152	NASDAQ	ECPG	Tue, Feb 10, 2009	5.50	5.62	5.50	5.60
2151	NASDAQ	ECPG	Mon, Feb 9, 2009	5.55	5.73	5.47	5.59
2150	NASDAQ	ECPG	Fri, Feb 6, 2009	5.25	5.69	5.22	5.59
2149	NASDAQ	ECPG	Thu, Feb 5, 2009	5.32	5.53	5.20	5.33
2148	NASDAQ	ECPG	Wed, Feb 4, 2009	5.37	5.48	5.22	5.35
2147	NASDAQ	ECPG	Tue, Feb 3, 2009	5.61	5.83	5.15	5.31
2146	NASDAQ	ECPG	Mon, Feb 2, 2009	5.20	5.59	5.12	5.57
2145	NASDAQ	ECPG	Fri, Jan 30, 2009	5.42	5.73	5.23	5.26
2144	NASDAQ	ECPG	Thu, Jan 29, 2009	5.51	5.68	5.42	5.51
2143	NASDAQ	ECPG	Wed, Jan 28, 2009	5.99	5.99	5.54	5.57
2142	NASDAQ	ECPG	Tue, Jan 27, 2009	5.97	6.00	5.51	5.81
2141	NASDAQ	ECPG	Mon, Jan 26, 2009	5.98	6.25	5.90	5.93
2140	NASDAQ	ECPG	Fri, Jan 23, 2009	5.91	6.15	5.63	6.03
2139	NASDAQ	ECPG	Thu, Jan 22, 2009	6.40	6.80	5.95	5.95
2138	NASDAQ	ECPG	Wed, Jan 21, 2009	6.00	6.55	6.00	6.54
2137	NASDAQ	ECPG	Tue, Jan 20, 2009	6.60	6.74	5.96	6.20
2136	NASDAQ	ECPG	Fri, Jan 16, 2009	7.05	7.14	6.37	6.52
2135	NASDAQ	ECPG	Thu, Jan 15, 2009	6.96	7.18	6.95	7.04
2134	NASDAQ	ECPG	Wed, Jan 14, 2009	6.92	7.18	6.92	7.05
2133	NASDAQ	ECPG	Tue, Jan 13, 2009	7.13	7.29	6.95	7.10
2132	NASDAQ	ECPG	Mon, Jan 12, 2009	7.41	7.65	7.18	7.19
2131	NASDAQ	ECPG	Fri, Jan 9, 2009	8.27	8.27	7.03	7.51
2130	NASDAQ	ECPG	Thu, Jan 8, 2009	7.30	8.43	7.12	8.34
2129	NASDAQ	ECPG	Wed, Jan 7, 2009	7.39	7.44	7.19	7.35
2128	NASDAQ	ECPG	Tue, Jan 6, 2009	7.05	7.55	6.84	7.55
2127	NASDAQ	ECPG	Mon, Jan 5, 2009	6.96	7.01	6.56	6.98
2126	NASDAQ	ECPG	Fri, Jan 2, 2009	7.22	7.22	6.80	6.93
2125	NASDAQ	ECPG	Wed, Dec 31, 2008	6.85	7.26	6.60	7.20
2124	NASDAQ	ECPG	Tue, Dec 30, 2008	6.50	6.84	6.42	6.83
2123	NASDAQ	ECPG	Mon, Dec 29, 2008	6.69	6.69	6.38	6.41
2122	NASDAQ	ECPG	Fri, Dec 26, 2008	6.84	7.02	6.64	6.69
2121	NASDAQ	ECPG	Wed, Dec 24, 2008	6.75	6.83	6.55	6.81
2120	NASDAQ	ECPG	Tue, Dec 23, 2008	6.92	6.92	6.72	6.75
2119	NASDAQ	ECPG	Mon, Dec 22, 2008	6.95	7.10	6.49	6.85
2118	NASDAQ	ECPG	Fri, Dec 19, 2008	7.32	7.49	6.62	6.90
2117	NASDAQ	ECPG	Thu, Dec 18, 2008	7.14	7.27	6.91	7.03
2116	NASDAQ	ECPG	Wed, Dec 17, 2008	7.06	7.38	6.72	7.11
2115	NASDAQ	ECPG	Tue, Dec 16, 2008	6.80	7.27	6.80	7.22
2114	NASDAQ	ECPG	Mon, Dec 15, 2008	7.55	7.55	6.58	6.62
2113	NASDAQ	ECPG	Fri, Dec 12, 2008	6.75	7.58	6.67	7.55
2112	NASDAQ	ECPG	Thu, Dec 11, 2008	7.41	7.73	6.96	6.96
2111	NASDAQ	ECPG	Wed, Dec 10, 2008	7.80	8.26	7.41	7.55
2110	NASDAQ	ECPG	Tue, Dec 9, 2008	8.21	8.43	7.37	7.70
2109	NASDAQ	ECPG	Mon, Dec 8, 2008	8.53	8.61	7.53	8.34
2108	NASDAQ	ECPG	Fri, Dec 5, 2008	7.74	8.52	7.03	8.34
2107	NASDAQ	ECPG	Thu, Dec 4, 2008	7.91	8.35	6.97	7.78
2106	NASDAQ	ECPG	Wed, Dec 3, 2008	7.46	8.40	7.04	8.01
2105	NASDAQ	ECPG	Tue, Dec 2, 2008	7.32	7.84	7.13	7.71
2104	NASDAQ	ECPG	Mon, Dec 1, 2008	8.14	8.90	7.02	7.13
2103	NASDAQ	ECPG	Fri, Nov 28, 2008	8.49	8.57	8.05	8.36
2102	NASDAQ	ECPG	Wed, Nov 26, 2008	7.41	8.69	7.40	8.52
2101	NASDAQ	ECPG	Tue, Nov 25, 2008	8.21	8.27	7.48	7.62
2100	NASDAQ	ECPG	Mon, Nov 24, 2008	7.40	8.25	6.15	8.15
2099	NASDAQ	ECPG	Fri, Nov 21, 2008	7.02	7.19	6.00	7.11
2098	NASDAQ	ECPG	Thu, Nov 20, 2008	7.18	7.18	6.51	6.84
2097	NASDAQ	ECPG	Wed, Nov 19, 2008	7.43	8.26	7.10	7.26
2096	NASDAQ	ECPG	Tue, Nov 18, 2008	7.25	7.74	7.20	7.48
2095	NASDAQ	ECPG	Mon, Nov 17, 2008	7.67	7.67	7.20	7.53
2094	NASDAQ	ECPG	Fri, Nov 14, 2008	8.66	8.77	7.73	7.75
2093	NASDAQ	ECPG	Thu, Nov 13, 2008	7.40	8.82	7.12	8.82
2092	NASDAQ	ECPG	Wed, Nov 12, 2008	7.88	8.05	7.29	7.30
2091	NASDAQ	ECPG	Tue, Nov 11, 2008	8.35	8.35	7.90	8.00
2090	NASDAQ	ECPG	Mon, Nov 10, 2008	8.76	8.90	8.28	8.47
2089	NASDAQ	ECPG	Fri, Nov 7, 2008	8.49	8.58	8.02	8.58
2088	NASDAQ	ECPG	Thu, Nov 6, 2008	8.41	8.43	8.10	8.40
2087	NASDAQ	ECPG	Wed, Nov 5, 2008	8.59	9.62	8.43	8.52
2086	NASDAQ	ECPG	Tue, Nov 4, 2008	9.43	9.43	8.54	8.75
2085	NASDAQ	ECPG	Mon, Nov 3, 2008	9.28	9.68	8.98	9.16
2084	NASDAQ	ECPG	Fri, Oct 31, 2008	9.00	9.36	8.41	9.36
2083	NASDAQ	ECPG	Thu, Oct 30, 2008	8.84	9.09	8.38	9.06
2082	NASDAQ	ECPG	Wed, Oct 29, 2008	8.65	8.67	8.03	8.51
2081	NASDAQ	ECPG	Tue, Oct 28, 2008	9.11	9.11	8.10	8.74
2080	NASDAQ	ECPG	Mon, Oct 27, 2008	8.99	9.04	8.07	8.73
2079	NASDAQ	ECPG	Fri, Oct 24, 2008	8.88	9.27	8.84	9.02
2078	NASDAQ	ECPG	Thu, Oct 23, 2008	9.87	10.89	9.15	9.79
2077	NASDAQ	ECPG	Wed, Oct 22, 2008	10.54	11.12	9.25	9.78
2076	NASDAQ	ECPG	Tue, Oct 21, 2008	10.61	11.00	10.40	10.88
2075	NASDAQ	ECPG	Mon, Oct 20, 2008	10.96	10.96	10.35	10.81
2074	NASDAQ	ECPG	Fri, Oct 17, 2008	10.07	10.89	9.36	10.80
2073	NASDAQ	ECPG	Thu, Oct 16, 2008	9.22	10.48	8.57	10.36
2072	NASDAQ	ECPG	Wed, Oct 15, 2008	9.63	10.00	9.14	9.14
2071	NASDAQ	ECPG	Tue, Oct 14, 2008	10.13	10.50	9.89	9.98
2070	NASDAQ	ECPG	Mon, Oct 13, 2008	9.27	10.89	8.51	9.45
2069	NASDAQ	ECPG	Fri, Oct 10, 2008	9.00	9.65	8.40	8.73
2068	NASDAQ	ECPG	Thu, Oct 9, 2008	10.06	10.54	9.16	9.18
2067	NASDAQ	ECPG	Wed, Oct 8, 2008	10.55	10.55	9.63	9.82
2066	NASDAQ	ECPG	Tue, Oct 7, 2008	11.37	11.83	10.78	10.80
2065	NASDAQ	ECPG	Mon, Oct 6, 2008	11.47	12.09	10.58	11.35
2064	NASDAQ	ECPG	Fri, Oct 3, 2008	12.97	13.06	11.74	11.74
2063	NASDAQ	ECPG	Thu, Oct 2, 2008	13.44	13.73	12.60	12.62
2062	NASDAQ	ECPG	Wed, Oct 1, 2008	13.55	13.61	12.52	13.52
2061	NASDAQ	ECPG	Tue, Sep 30, 2008	13.89	13.90	12.72	13.70
2060	NASDAQ	ECPG	Mon, Sep 29, 2008	13.80	13.89	12.20	13.48
2059	NASDAQ	ECPG	Fri, Sep 26, 2008	13.25	13.85	12.50	13.80
2058	NASDAQ	ECPG	Thu, Sep 25, 2008	13.89	13.90	13.42	13.50
2057	NASDAQ	ECPG	Wed, Sep 24, 2008	13.89	13.90	13.19	13.61
2056	NASDAQ	ECPG	Tue, Sep 23, 2008	12.87	13.77	12.47	13.48
2055	NASDAQ	ECPG	Mon, Sep 22, 2008	13.50	13.50	12.87	13.00
2054	NASDAQ	ECPG	Fri, Sep 19, 2008	13.58	13.96	11.76	13.81
2053	NASDAQ	ECPG	Thu, Sep 18, 2008	12.20	12.65	10.81	11.72
2052	NASDAQ	ECPG	Wed, Sep 17, 2008	12.30	12.98	11.76	11.95
2051	NASDAQ	ECPG	Tue, Sep 16, 2008	12.59	13.00	11.12	12.58
2050	NASDAQ	ECPG	Mon, Sep 15, 2008	13.61	13.86	12.80	12.83
2049	NASDAQ	ECPG	Fri, Sep 12, 2008	13.37	13.96	13.30	13.96
2048	NASDAQ	ECPG	Thu, Sep 11, 2008	13.58	13.76	13.23	13.59
2047	NASDAQ	ECPG	Wed, Sep 10, 2008	13.75	14.19	13.26	13.80
2046	NASDAQ	ECPG	Tue, Sep 9, 2008	13.99	14.10	13.48	13.62
2045	NASDAQ	ECPG	Mon, Sep 8, 2008	13.25	13.93	13.25	13.92
2044	NASDAQ	ECPG	Fri, Sep 5, 2008	12.71	13.01	12.34	12.93
2043	NASDAQ	ECPG	Thu, Sep 4, 2008	13.46	13.58	12.65	12.85
2042	NASDAQ	ECPG	Wed, Sep 3, 2008	13.13	13.77	12.82	13.60
2041	NASDAQ	ECPG	Tue, Sep 2, 2008	12.98	13.50	12.73	13.24
2040	NASDAQ	ECPG	Fri, Aug 29, 2008	13.06	13.20	12.65	12.70
2039	NASDAQ	ECPG	Thu, Aug 28, 2008	12.28	12.98	12.12	12.88
2038	NASDAQ	ECPG	Wed, Aug 27, 2008	11.93	12.35	11.64	12.12
2037	NASDAQ	ECPG	Tue, Aug 26, 2008	11.62	12.19	11.62	11.85
2036	NASDAQ	ECPG	Mon, Aug 25, 2008	11.55	11.85	11.26	11.64
2035	NASDAQ	ECPG	Fri, Aug 22, 2008	11.42	11.85	11.34	11.65
2034	NASDAQ	ECPG	Thu, Aug 21, 2008	11.28	11.57	11.24	11.30
2033	NASDAQ	ECPG	Wed, Aug 20, 2008	10.91	11.76	10.72	11.36
2032	NASDAQ	ECPG	Tue, Aug 19, 2008	11.28	11.46	10.52	10.87
2031	NASDAQ	ECPG	Mon, Aug 18, 2008	11.79	11.85	11.15	11.19
2030	NASDAQ	ECPG	Fri, Aug 15, 2008	12.10	12.29	11.48	11.76
2029	NASDAQ	ECPG	Thu, Aug 14, 2008	11.31	12.00	10.51	11.93
2028	NASDAQ	ECPG	Wed, Aug 13, 2008	11.57	11.99	11.29	11.41
2027	NASDAQ	ECPG	Tue, Aug 12, 2008	12.00	12.27	11.22	11.69
2026	NASDAQ	ECPG	Mon, Aug 11, 2008	11.53	12.38	11.53	11.99
2025	NASDAQ	ECPG	Fri, Aug 8, 2008	10.76	11.66	10.10	11.50
2024	NASDAQ	ECPG	Thu, Aug 7, 2008	11.70	11.92	10.56	10.81
2023	NASDAQ	ECPG	Wed, Aug 6, 2008	11.77	11.99	11.40	11.89
2022	NASDAQ	ECPG	Tue, Aug 5, 2008	12.12	12.24	11.38	11.75
2021	NASDAQ	ECPG	Mon, Aug 4, 2008	12.77	13.00	11.48	12.00
2020	NASDAQ	ECPG	Fri, Aug 1, 2008	12.26	13.00	12.00	12.77
2019	NASDAQ	ECPG	Thu, Jul 31, 2008	11.99	12.82	11.87	12.25
2018	NASDAQ	ECPG	Wed, Jul 30, 2008	11.66	11.99	11.30	11.78
2017	NASDAQ	ECPG	Tue, Jul 29, 2008	10.66	11.65	10.47	11.63
2016	NASDAQ	ECPG	Mon, Jul 28, 2008	11.00	11.39	10.25	10.57
2015	NASDAQ	ECPG	Fri, Jul 25, 2008	11.07	11.54	10.88	11.06
2014	NASDAQ	ECPG	Thu, Jul 24, 2008	11.50	11.59	10.90	11.01
2013	NASDAQ	ECPG	Wed, Jul 23, 2008	11.17	11.56	11.17	11.40
2012	NASDAQ	ECPG	Tue, Jul 22, 2008	10.26	11.20	10.06	11.16
2011	NASDAQ	ECPG	Mon, Jul 21, 2008	10.44	10.96	10.08	10.46
2010	NASDAQ	ECPG	Fri, Jul 18, 2008	9.90	10.44	9.90	10.40
2009	NASDAQ	ECPG	Thu, Jul 17, 2008	9.62	10.27	9.59	9.99
2008	NASDAQ	ECPG	Wed, Jul 16, 2008	8.63	9.55	8.63	9.52
2007	NASDAQ	ECPG	Tue, Jul 15, 2008	8.71	9.06	8.14	8.71
2006	NASDAQ	ECPG	Mon, Jul 14, 2008	9.36	9.36	8.85	8.88
2005	NASDAQ	ECPG	Fri, Jul 11, 2008	8.91	9.75	8.85	9.14
2004	NASDAQ	ECPG	Thu, Jul 10, 2008	8.88	9.40	8.78	9.06
2003	NASDAQ	ECPG	Wed, Jul 9, 2008	9.04	9.34	8.87	8.91
2002	NASDAQ	ECPG	Tue, Jul 8, 2008	8.93	9.21	8.69	9.08
2001	NASDAQ	ECPG	Mon, Jul 7, 2008	8.65	9.29	8.65	8.90
2000	NASDAQ	ECPG	Thu, Jul 3, 2008	8.74	9.10	8.58	8.58
1999	NASDAQ	ECPG	Wed, Jul 2, 2008	8.83	9.00	8.80	8.87
1998	NASDAQ	ECPG	Tue, Jul 1, 2008	8.67	8.97	8.61	8.84
1997	NASDAQ	ECPG	Mon, Jun 30, 2008	9.19	9.32	8.48	8.83
1996	NASDAQ	ECPG	Fri, Jun 27, 2008	9.20	9.47	8.47	9.23
1995	NASDAQ	ECPG	Thu, Jun 26, 2008	8.95	9.35	8.91	9.24
1994	NASDAQ	ECPG	Wed, Jun 25, 2008	8.99	9.49	8.86	9.05
1993	NASDAQ	ECPG	Tue, Jun 24, 2008	9.10	9.76	8.96	8.96
1992	NASDAQ	ECPG	Mon, Jun 23, 2008	9.61	9.84	9.14	9.17
1991	NASDAQ	ECPG	Fri, Jun 20, 2008	9.80	9.96	9.54	9.57
1990	NASDAQ	ECPG	Thu, Jun 19, 2008	9.96	10.06	9.67	9.88
1989	NASDAQ	ECPG	Wed, Jun 18, 2008	10.06	10.19	9.67	9.97
1988	NASDAQ	ECPG	Tue, Jun 17, 2008	10.65	10.79	10.24	10.26
1987	NASDAQ	ECPG	Mon, Jun 16, 2008	10.20	10.64	9.96	10.64
1986	NASDAQ	ECPG	Fri, Jun 13, 2008	9.77	10.22	9.77	10.22
1985	NASDAQ	ECPG	Thu, Jun 12, 2008	9.89	10.13	9.63	9.68
1984	NASDAQ	ECPG	Wed, Jun 11, 2008	10.24	10.49	9.33	9.79
1983	NASDAQ	ECPG	Tue, Jun 10, 2008	10.25	10.94	10.01	10.29
1982	NASDAQ	ECPG	Mon, Jun 9, 2008	10.58	10.61	10.07	10.35
1981	NASDAQ	ECPG	Fri, Jun 6, 2008	10.81	10.99	10.47	10.55
1980	NASDAQ	ECPG	Thu, Jun 5, 2008	10.32	10.98	10.32	10.90
1979	NASDAQ	ECPG	Wed, Jun 4, 2008	10.61	10.65	10.30	10.33
1978	NASDAQ	ECPG	Tue, Jun 3, 2008	10.33	10.56	10.25	10.29
1977	NASDAQ	ECPG	Mon, Jun 2, 2008	10.59	10.72	10.08	10.27
1976	NASDAQ	ECPG	Fri, May 30, 2008	10.22	10.67	10.01	10.57
1975	NASDAQ	ECPG	Thu, May 29, 2008	10.02	10.60	9.71	10.25
1974	NASDAQ	ECPG	Wed, May 28, 2008	10.29	10.76	10.00	10.06
1973	NASDAQ	ECPG	Tue, May 27, 2008	9.77	10.53	9.77	10.27
1972	NASDAQ	ECPG	Fri, May 23, 2008	9.73	10.05	9.60	9.74
1971	NASDAQ	ECPG	Thu, May 22, 2008	9.44	9.98	9.43	9.79
1970	NASDAQ	ECPG	Wed, May 21, 2008	9.80	10.07	9.36	9.43
1969	NASDAQ	ECPG	Tue, May 20, 2008	9.74	9.88	9.59	9.76
1968	NASDAQ	ECPG	Mon, May 19, 2008	9.65	9.94	9.41	9.82
1967	NASDAQ	ECPG	Fri, May 16, 2008	9.45	9.86	9.25	9.68
1966	NASDAQ	ECPG	Thu, May 15, 2008	9.52	9.52	9.17	9.39
1965	NASDAQ	ECPG	Wed, May 14, 2008	9.90	10.32	9.45	9.56
1964	NASDAQ	ECPG	Tue, May 13, 2008	9.43	9.95	9.15	9.89
1963	NASDAQ	ECPG	Mon, May 12, 2008	9.10	9.76	8.96	9.47
1962	NASDAQ	ECPG	Fri, May 9, 2008	8.59	9.43	8.59	9.10
1961	NASDAQ	ECPG	Thu, May 8, 2008	8.66	9.22	8.65	8.71
1960	NASDAQ	ECPG	Wed, May 7, 2008	8.61	8.80	8.39	8.65
1959	NASDAQ	ECPG	Tue, May 6, 2008	8.01	8.61	7.93	8.59
1958	NASDAQ	ECPG	Mon, May 5, 2008	7.96	8.19	7.85	8.04
1957	NASDAQ	ECPG	Fri, May 2, 2008	8.20	8.20	7.73	7.95
1956	NASDAQ	ECPG	Thu, May 1, 2008	6.71	8.94	6.71	8.09
1955	NASDAQ	ECPG	Wed, Apr 30, 2008	6.48	6.94	6.48	6.70
1954	NASDAQ	ECPG	Tue, Apr 29, 2008	6.33	6.49	6.10	6.45
1953	NASDAQ	ECPG	Mon, Apr 28, 2008	6.48	6.58	6.29	6.30
1952	NASDAQ	ECPG	Fri, Apr 25, 2008	6.80	6.85	6.49	6.50
1951	NASDAQ	ECPG	Thu, Apr 24, 2008	6.62	6.77	6.40	6.76
1950	NASDAQ	ECPG	Wed, Apr 23, 2008	6.33	6.63	6.30	6.60
1949	NASDAQ	ECPG	Tue, Apr 22, 2008	6.26	6.37	6.13	6.29
1948	NASDAQ	ECPG	Mon, Apr 21, 2008	6.40	6.45	6.24	6.30
1947	NASDAQ	ECPG	Fri, Apr 18, 2008	6.62	6.73	6.32	6.45
1946	NASDAQ	ECPG	Thu, Apr 17, 2008	6.68	6.68	6.33	6.46
1945	NASDAQ	ECPG	Wed, Apr 16, 2008	6.63	6.76	6.54	6.71
1944	NASDAQ	ECPG	Tue, Apr 15, 2008	6.52	6.60	6.16	6.55
1943	NASDAQ	ECPG	Mon, Apr 14, 2008	6.44	6.62	6.40	6.49
1942	NASDAQ	ECPG	Fri, Apr 11, 2008	6.43	6.60	6.36	6.45
1941	NASDAQ	ECPG	Thu, Apr 10, 2008	6.42	6.51	6.24	6.42
1940	NASDAQ	ECPG	Wed, Apr 9, 2008	6.87	6.87	6.38	6.41
1939	NASDAQ	ECPG	Tue, Apr 8, 2008	6.67	7.21	6.67	6.89
1938	NASDAQ	ECPG	Mon, Apr 7, 2008	6.84	6.94	6.67	6.69
1937	NASDAQ	ECPG	Fri, Apr 4, 2008	6.92	6.92	6.71	6.81
1936	NASDAQ	ECPG	Thu, Apr 3, 2008	6.93	7.01	6.86	6.91
1935	NASDAQ	ECPG	Wed, Apr 2, 2008	6.95	7.11	6.94	7.01
1934	NASDAQ	ECPG	Tue, Apr 1, 2008	6.92	7.17	6.84	6.96
1933	NASDAQ	ECPG	Mon, Mar 31, 2008	6.94	7.37	6.77	6.80
1932	NASDAQ	ECPG	Fri, Mar 28, 2008	6.76	7.09	6.76	6.90
1931	NASDAQ	ECPG	Thu, Mar 27, 2008	7.32	7.43	6.87	6.90
1930	NASDAQ	ECPG	Wed, Mar 26, 2008	7.61	7.78	7.24	7.28
1929	NASDAQ	ECPG	Tue, Mar 25, 2008	7.44	7.70	7.19	7.66
1928	NASDAQ	ECPG	Mon, Mar 24, 2008	7.18	7.48	7.11	7.45
1927	NASDAQ	ECPG	Thu, Mar 20, 2008	7.09	7.30	7.02	7.16
1926	NASDAQ	ECPG	Wed, Mar 19, 2008	7.07	7.19	6.90	6.95
1925	NASDAQ	ECPG	Tue, Mar 18, 2008	6.92	7.07	6.75	7.00
1924	NASDAQ	ECPG	Mon, Mar 17, 2008	6.62	7.16	6.62	6.74
1923	NASDAQ	ECPG	Fri, Mar 14, 2008	7.42	7.42	6.79	6.80
1922	NASDAQ	ECPG	Thu, Mar 13, 2008	7.26	7.50	7.15	7.35
1921	NASDAQ	ECPG	Wed, Mar 12, 2008	7.47	7.59	7.24	7.30
1920	NASDAQ	ECPG	Tue, Mar 11, 2008	7.53	7.53	7.19	7.44
1919	NASDAQ	ECPG	Mon, Mar 10, 2008	7.31	7.46	7.15	7.32
1918	NASDAQ	ECPG	Fri, Mar 7, 2008	7.26	7.56	7.06	7.27
1917	NASDAQ	ECPG	Thu, Mar 6, 2008	7.50	7.50	7.34	7.34
1916	NASDAQ	ECPG	Wed, Mar 5, 2008	7.55	7.60	7.32	7.56
1915	NASDAQ	ECPG	Tue, Mar 4, 2008	7.26	7.56	7.26	7.54
1914	NASDAQ	ECPG	Mon, Mar 3, 2008	7.45	7.74	7.32	7.35
1913	NASDAQ	ECPG	Fri, Feb 29, 2008	7.57	7.73	7.38	7.38
1912	NASDAQ	ECPG	Thu, Feb 28, 2008	7.52	7.76	7.48	7.67
1911	NASDAQ	ECPG	Wed, Feb 27, 2008	7.67	7.72	7.52	7.57
1910	NASDAQ	ECPG	Tue, Feb 26, 2008	7.53	7.90	7.48	7.76
1909	NASDAQ	ECPG	Mon, Feb 25, 2008	7.64	7.69	7.39	7.60
1908	NASDAQ	ECPG	Fri, Feb 22, 2008	7.42	7.66	7.25	7.65
1907	NASDAQ	ECPG	Thu, Feb 21, 2008	7.45	7.74	7.23	7.39
1906	NASDAQ	ECPG	Wed, Feb 20, 2008	7.30	7.45	7.07	7.38
1905	NASDAQ	ECPG	Tue, Feb 19, 2008	7.20	7.71	7.20	7.47
1904	NASDAQ	ECPG	Fri, Feb 15, 2008	7.67	7.79	7.04	7.09
1903	NASDAQ	ECPG	Thu, Feb 14, 2008	8.41	8.41	7.20	7.71
1902	NASDAQ	ECPG	Wed, Feb 13, 2008	7.81	8.43	7.70	8.41
1901	NASDAQ	ECPG	Tue, Feb 12, 2008	8.00	8.00	7.28	7.71
1900	NASDAQ	ECPG	Mon, Feb 11, 2008	7.80	7.97	7.70	7.94
1899	NASDAQ	ECPG	Fri, Feb 8, 2008	7.57	8.12	7.57	7.78
1898	NASDAQ	ECPG	Thu, Feb 7, 2008	8.02	8.13	7.57	7.87
1897	NASDAQ	ECPG	Wed, Feb 6, 2008	7.74	7.99	7.54	7.95
1896	NASDAQ	ECPG	Tue, Feb 5, 2008	7.63	7.97	7.63	7.67
1895	NASDAQ	ECPG	Mon, Feb 4, 2008	7.89	8.02	7.82	7.83
1894	NASDAQ	ECPG	Fri, Feb 1, 2008	7.87	8.16	7.52	7.93
1893	NASDAQ	ECPG	Thu, Jan 31, 2008	7.52	7.82	7.34	7.82
1892	NASDAQ	ECPG	Wed, Jan 30, 2008	7.41	7.85	7.17	7.61
1891	NASDAQ	ECPG	Tue, Jan 29, 2008	7.25	7.48	7.10	7.45
1890	NASDAQ	ECPG	Mon, Jan 28, 2008	7.22	7.35	7.02	7.25
1889	NASDAQ	ECPG	Fri, Jan 25, 2008	7.36	7.59	7.21	7.21
1888	NASDAQ	ECPG	Thu, Jan 24, 2008	7.43	7.58	7.18	7.25
1887	NASDAQ	ECPG	Wed, Jan 23, 2008	6.90	7.49	6.80	7.40
1886	NASDAQ	ECPG	Tue, Jan 22, 2008	6.65	7.15	6.53	6.92
1885	NASDAQ	ECPG	Fri, Jan 18, 2008	7.24	7.43	6.91	6.98
1884	NASDAQ	ECPG	Thu, Jan 17, 2008	7.89	7.99	7.23	7.30
1883	NASDAQ	ECPG	Wed, Jan 16, 2008	7.49	8.00	7.34	7.85
1882	NASDAQ	ECPG	Tue, Jan 15, 2008	7.46	7.66	7.24	7.54
1881	NASDAQ	ECPG	Mon, Jan 14, 2008	7.41	7.64	7.21	7.57
1880	NASDAQ	ECPG	Fri, Jan 11, 2008	7.29	7.58	7.25	7.35
1879	NASDAQ	ECPG	Thu, Jan 10, 2008	7.60	7.61	7.19	7.30
1878	NASDAQ	ECPG	Wed, Jan 9, 2008	7.94	8.01	7.60	7.70
1877	NASDAQ	ECPG	Tue, Jan 8, 2008	8.84	8.92	7.97	7.97
1876	NASDAQ	ECPG	Mon, Jan 7, 2008	8.41	8.95	8.41	8.90
1875	NASDAQ	ECPG	Fri, Jan 4, 2008	8.85	9.16	8.55	8.84
1874	NASDAQ	ECPG	Thu, Jan 3, 2008	8.85	9.18	8.71	8.74
1873	NASDAQ	ECPG	Wed, Jan 2, 2008	9.65	9.67	8.80	8.85
1872	NASDAQ	ECPG	Mon, Dec 31, 2007	9.03	9.81	9.02	9.68
1871	NASDAQ	ECPG	Fri, Dec 28, 2007	8.98	9.37	8.98	9.04
1870	NASDAQ	ECPG	Thu, Dec 27, 2007	9.59	9.63	9.00	9.02
1869	NASDAQ	ECPG	Wed, Dec 26, 2007	9.12	9.61	9.12	9.58
1868	NASDAQ	ECPG	Mon, Dec 24, 2007	9.33	9.33	9.08	9.13
1867	NASDAQ	ECPG	Fri, Dec 21, 2007	9.23	9.53	9.08	9.24
1866	NASDAQ	ECPG	Thu, Dec 20, 2007	9.30	9.30	8.94	9.05
1865	NASDAQ	ECPG	Wed, Dec 19, 2007	9.35	9.50	9.23	9.25
1864	NASDAQ	ECPG	Tue, Dec 18, 2007	9.61	9.61	9.20	9.34
1863	NASDAQ	ECPG	Mon, Dec 17, 2007	9.60	9.70	9.49	9.49
1862	NASDAQ	ECPG	Fri, Dec 14, 2007	9.75	9.87	9.56	9.56
1861	NASDAQ	ECPG	Thu, Dec 13, 2007	9.80	10.01	9.80	9.88
1860	NASDAQ	ECPG	Wed, Dec 12, 2007	10.18	10.21	9.76	9.91
1859	NASDAQ	ECPG	Tue, Dec 11, 2007	10.44	10.45	9.90	9.92
1858	NASDAQ	ECPG	Mon, Dec 10, 2007	10.54	10.54	10.32	10.38
1857	NASDAQ	ECPG	Fri, Dec 7, 2007	10.53	10.54	10.30	10.54
1856	NASDAQ	ECPG	Thu, Dec 6, 2007	10.11	10.54	10.00	10.48
1855	NASDAQ	ECPG	Wed, Dec 5, 2007	10.30	10.43	10.00	10.13
1854	NASDAQ	ECPG	Tue, Dec 4, 2007	10.34	10.38	10.12	10.21
1853	NASDAQ	ECPG	Mon, Dec 3, 2007	10.31	10.46	10.31	10.38
1852	NASDAQ	ECPG	Fri, Nov 30, 2007	10.29	10.61	10.16	10.27
1851	NASDAQ	ECPG	Thu, Nov 29, 2007	10.39	10.39	10.08	10.14
1850	NASDAQ	ECPG	Wed, Nov 28, 2007	10.39	10.52	10.33	10.39
1849	NASDAQ	ECPG	Tue, Nov 27, 2007	10.33	10.39	10.08	10.34
1848	NASDAQ	ECPG	Mon, Nov 26, 2007	10.39	10.45	10.05	10.28
1847	NASDAQ	ECPG	Fri, Nov 23, 2007	10.20	10.46	10.20	10.40
1846	NASDAQ	ECPG	Wed, Nov 21, 2007	10.36	10.41	10.06	10.13
1845	NASDAQ	ECPG	Tue, Nov 20, 2007	10.10	10.57	10.10	10.44
1844	NASDAQ	ECPG	Mon, Nov 19, 2007	10.18	10.25	10.05	10.12
1843	NASDAQ	ECPG	Fri, Nov 16, 2007	10.19	10.38	10.05	10.25
1842	NASDAQ	ECPG	Thu, Nov 15, 2007	10.20	10.29	10.12	10.18
1841	NASDAQ	ECPG	Wed, Nov 14, 2007	10.15	10.25	9.99	10.25
1840	NASDAQ	ECPG	Tue, Nov 13, 2007	10.41	10.43	9.96	10.11
1839	NASDAQ	ECPG	Mon, Nov 12, 2007	10.40	10.51	10.30	10.35
1838	NASDAQ	ECPG	Fri, Nov 9, 2007	10.38	10.99	10.24	10.39
1837	NASDAQ	ECPG	Thu, Nov 8, 2007	10.63	10.80	10.22	10.44
1836	NASDAQ	ECPG	Wed, Nov 7, 2007	10.84	10.93	10.52	10.56
1835	NASDAQ	ECPG	Tue, Nov 6, 2007	10.74	11.00	10.46	10.99
1834	NASDAQ	ECPG	Mon, Nov 5, 2007	10.99	10.99	10.73	10.73
1833	NASDAQ	ECPG	Fri, Nov 2, 2007	10.85	11.07	10.64	11.06
1832	NASDAQ	ECPG	Thu, Nov 1, 2007	11.25	11.41	10.56	10.72
1831	NASDAQ	ECPG	Wed, Oct 31, 2007	11.43	11.55	11.18	11.41
1830	NASDAQ	ECPG	Tue, Oct 30, 2007	11.21	11.42	11.19	11.39
1829	NASDAQ	ECPG	Mon, Oct 29, 2007	11.26	11.32	11.18	11.21
1828	NASDAQ	ECPG	Fri, Oct 26, 2007	10.75	11.25	10.66	11.25
1827	NASDAQ	ECPG	Thu, Oct 25, 2007	10.79	10.82	10.58	10.64
1826	NASDAQ	ECPG	Wed, Oct 24, 2007	10.78	10.90	10.66	10.79
1825	NASDAQ	ECPG	Tue, Oct 23, 2007	11.27	11.27	10.65	10.85
1824	NASDAQ	ECPG	Mon, Oct 22, 2007	10.80	11.37	10.80	11.20
1823	NASDAQ	ECPG	Fri, Oct 19, 2007	11.17	11.25	10.86	10.95
1822	NASDAQ	ECPG	Thu, Oct 18, 2007	11.72	11.75	11.14	11.17
1821	NASDAQ	ECPG	Wed, Oct 17, 2007	11.69	11.75	11.46	11.75
1820	NASDAQ	ECPG	Tue, Oct 16, 2007	11.73	11.80	11.59	11.60
1819	NASDAQ	ECPG	Mon, Oct 15, 2007	11.74	11.75	11.47	11.74
1818	NASDAQ	ECPG	Fri, Oct 12, 2007	11.39	11.75	11.34	11.75
1817	NASDAQ	ECPG	Thu, Oct 11, 2007	11.42	11.66	11.33	11.40
1816	NASDAQ	ECPG	Wed, Oct 10, 2007	11.50	11.61	11.33	11.40
1815	NASDAQ	ECPG	Tue, Oct 9, 2007	11.67	11.70	11.38	11.55
1814	NASDAQ	ECPG	Mon, Oct 8, 2007	11.69	11.69	11.33	11.66
1813	NASDAQ	ECPG	Fri, Oct 5, 2007	11.75	11.75	11.32	11.67
1812	NASDAQ	ECPG	Thu, Oct 4, 2007	12.11	12.11	11.72	11.75
1811	NASDAQ	ECPG	Wed, Oct 3, 2007	11.86	12.23	11.85	12.04
1810	NASDAQ	ECPG	Tue, Oct 2, 2007	11.84	12.07	11.54	11.96
1809	NASDAQ	ECPG	Mon, Oct 1, 2007	11.78	11.86	11.52	11.78
1808	NASDAQ	ECPG	Fri, Sep 28, 2007	11.72	11.89	11.54	11.80
1807	NASDAQ	ECPG	Thu, Sep 27, 2007	11.82	11.84	11.35	11.75
1806	NASDAQ	ECPG	Wed, Sep 26, 2007	11.21	11.84	11.17	11.79
1805	NASDAQ	ECPG	Tue, Sep 25, 2007	11.57	11.67	10.86	11.20
1804	NASDAQ	ECPG	Mon, Sep 24, 2007	11.82	11.89	11.59	11.73
1803	NASDAQ	ECPG	Fri, Sep 21, 2007	11.56	12.12	11.44	11.85
1802	NASDAQ	ECPG	Thu, Sep 20, 2007	11.65	11.71	11.25	11.47
1801	NASDAQ	ECPG	Wed, Sep 19, 2007	11.30	11.77	11.28	11.66
1800	NASDAQ	ECPG	Tue, Sep 18, 2007	10.39	11.24	10.34	11.23
1799	NASDAQ	ECPG	Mon, Sep 17, 2007	10.52	10.52	10.25	10.35
1798	NASDAQ	ECPG	Fri, Sep 14, 2007	10.39	10.54	10.16	10.53
1797	NASDAQ	ECPG	Thu, Sep 13, 2007	10.48	10.54	10.35	10.47
1796	NASDAQ	ECPG	Wed, Sep 12, 2007	10.38	10.46	10.25	10.44
1795	NASDAQ	ECPG	Tue, Sep 11, 2007	10.49	10.56	10.36	10.43
1794	NASDAQ	ECPG	Mon, Sep 10, 2007	10.52	10.52	9.98	10.44
1793	NASDAQ	ECPG	Fri, Sep 7, 2007	10.67	10.67	10.43	10.43
1792	NASDAQ	ECPG	Thu, Sep 6, 2007	10.93	11.06	10.65	10.77
1791	NASDAQ	ECPG	Wed, Sep 5, 2007	10.96	11.05	10.88	10.94
1790	NASDAQ	ECPG	Tue, Sep 4, 2007	10.96	11.12	10.86	11.02
1789	NASDAQ	ECPG	Fri, Aug 31, 2007	10.91	11.25	10.78	11.00
1788	NASDAQ	ECPG	Thu, Aug 30, 2007	10.60	10.86	10.60	10.73
1787	NASDAQ	ECPG	Wed, Aug 29, 2007	10.61	10.73	10.50	10.68
1786	NASDAQ	ECPG	Tue, Aug 28, 2007	10.72	10.81	10.52	10.56
1785	NASDAQ	ECPG	Mon, Aug 27, 2007	11.04	11.18	10.78	10.81
1784	NASDAQ	ECPG	Fri, Aug 24, 2007	10.90	11.11	10.75	11.05
1783	NASDAQ	ECPG	Thu, Aug 23, 2007	11.08	11.21	10.88	10.92
1782	NASDAQ	ECPG	Wed, Aug 22, 2007	10.31	11.16	10.30	10.98
1781	NASDAQ	ECPG	Tue, Aug 21, 2007	10.13	10.50	10.13	10.24
1780	NASDAQ	ECPG	Mon, Aug 20, 2007	10.38	10.47	10.09	10.18
1779	NASDAQ	ECPG	Fri, Aug 17, 2007	10.81	10.85	9.73	10.37
1778	NASDAQ	ECPG	Thu, Aug 16, 2007	10.00	10.71	9.85	10.20
1777	NASDAQ	ECPG	Wed, Aug 15, 2007	9.78	10.17	9.66	10.05
1776	NASDAQ	ECPG	Tue, Aug 14, 2007	10.33	10.33	9.65	9.72
1775	NASDAQ	ECPG	Mon, Aug 13, 2007	9.95	10.72	9.95	10.27
1774	NASDAQ	ECPG	Fri, Aug 10, 2007	9.63	10.53	9.41	9.86
1773	NASDAQ	ECPG	Thu, Aug 9, 2007	9.81	10.09	9.42	9.65
1772	NASDAQ	ECPG	Wed, Aug 8, 2007	9.75	10.00	9.34	9.83
1771	NASDAQ	ECPG	Tue, Aug 7, 2007	9.67	9.81	9.35	9.66
1770	NASDAQ	ECPG	Mon, Aug 6, 2007	9.82	10.00	9.47	9.74
1769	NASDAQ	ECPG	Fri, Aug 3, 2007	10.05	10.17	9.80	9.81
1768	NASDAQ	ECPG	Thu, Aug 2, 2007	10.47	10.72	9.96	10.08
1767	NASDAQ	ECPG	Wed, Aug 1, 2007	10.31	10.54	10.16	10.21
1766	NASDAQ	ECPG	Tue, Jul 31, 2007	10.69	10.91	10.28	10.33
1765	NASDAQ	ECPG	Mon, Jul 30, 2007	10.91	10.95	10.54	10.61
1764	NASDAQ	ECPG	Fri, Jul 27, 2007	11.21	11.42	10.70	10.90
1763	NASDAQ	ECPG	Thu, Jul 26, 2007	11.39	11.48	11.22	11.25
1762	NASDAQ	ECPG	Wed, Jul 25, 2007	11.80	11.87	11.48	11.51
1761	NASDAQ	ECPG	Tue, Jul 24, 2007	11.98	11.98	11.79	11.81
1760	NASDAQ	ECPG	Mon, Jul 23, 2007	12.27	12.34	12.09	12.09
1759	NASDAQ	ECPG	Fri, Jul 20, 2007	12.25	12.28	12.15	12.21
1758	NASDAQ	ECPG	Thu, Jul 19, 2007	12.35	12.41	12.26	12.28
1757	NASDAQ	ECPG	Wed, Jul 18, 2007	12.27	12.33	12.22	12.28
1756	NASDAQ	ECPG	Tue, Jul 17, 2007	12.31	12.40	12.22	12.33
1755	NASDAQ	ECPG	Mon, Jul 16, 2007	12.38	12.45	12.06	12.31
1754	NASDAQ	ECPG	Fri, Jul 13, 2007	12.69	12.69	12.36	12.39
1753	NASDAQ	ECPG	Thu, Jul 12, 2007	12.50	12.74	12.34	12.67
1752	NASDAQ	ECPG	Wed, Jul 11, 2007	12.48	12.58	12.36	12.38
1751	NASDAQ	ECPG	Tue, Jul 10, 2007	12.70	12.76	12.46	12.51
1750	NASDAQ	ECPG	Mon, Jul 9, 2007	12.71	12.79	12.61	12.77
1749	NASDAQ	ECPG	Fri, Jul 6, 2007	12.73	12.79	12.54	12.74
1748	NASDAQ	ECPG	Thu, Jul 5, 2007	12.71	12.81	12.52	12.77
1747	NASDAQ	ECPG	Tue, Jul 3, 2007	12.67	12.75	12.55	12.74
1746	NASDAQ	ECPG	Mon, Jul 2, 2007	12.57	12.65	12.45	12.61
1745	NASDAQ	ECPG	Fri, Jun 29, 2007	12.57	12.60	12.44	12.48
1744	NASDAQ	ECPG	Thu, Jun 28, 2007	12.10	12.55	12.00	12.50
1743	NASDAQ	ECPG	Wed, Jun 27, 2007	11.70	12.10	11.65	12.10
1742	NASDAQ	ECPG	Tue, Jun 26, 2007	11.95	12.02	11.77	11.77
1741	NASDAQ	ECPG	Mon, Jun 25, 2007	11.65	12.08	11.65	11.85
1740	NASDAQ	ECPG	Fri, Jun 22, 2007	11.93	12.00	11.65	11.67
1739	NASDAQ	ECPG	Thu, Jun 21, 2007	11.93	12.05	11.83	11.98
1738	NASDAQ	ECPG	Wed, Jun 20, 2007	12.03	12.08	11.76	11.91
1737	NASDAQ	ECPG	Tue, Jun 19, 2007	11.97	12.09	11.92	11.98
1736	NASDAQ	ECPG	Mon, Jun 18, 2007	12.20	12.20	12.00	12.02
1735	NASDAQ	ECPG	Fri, Jun 15, 2007	12.00	12.20	11.95	12.16
1734	NASDAQ	ECPG	Thu, Jun 14, 2007	11.87	11.91	11.75	11.90
1733	NASDAQ	ECPG	Wed, Jun 13, 2007	11.89	11.99	11.81	11.90
1732	NASDAQ	ECPG	Tue, Jun 12, 2007	11.92	11.94	11.80	11.81
1731	NASDAQ	ECPG	Mon, Jun 11, 2007	11.79	12.02	11.78	11.92
1730	NASDAQ	ECPG	Fri, Jun 8, 2007	11.91	12.04	11.81	11.84
1729	NASDAQ	ECPG	Thu, Jun 7, 2007	11.93	12.17	11.92	11.92
1728	NASDAQ	ECPG	Wed, Jun 6, 2007	11.88	12.29	11.86	11.93
1727	NASDAQ	ECPG	Tue, Jun 5, 2007	11.97	12.21	11.92	11.92
1726	NASDAQ	ECPG	Mon, Jun 4, 2007	12.04	12.10	11.90	11.92
1725	NASDAQ	ECPG	Fri, Jun 1, 2007	12.14	12.20	11.94	12.03
1724	NASDAQ	ECPG	Thu, May 31, 2007	12.09	12.22	12.02	12.07
1723	NASDAQ	ECPG	Wed, May 30, 2007	12.13	12.13	11.90	11.98
1722	NASDAQ	ECPG	Tue, May 29, 2007	11.90	12.22	11.90	12.06
1721	NASDAQ	ECPG	Fri, May 25, 2007	12.11	12.31	11.78	11.84
1720	NASDAQ	ECPG	Thu, May 24, 2007	12.35	12.38	11.82	12.05
1719	NASDAQ	ECPG	Wed, May 23, 2007	12.26	12.33	12.08	12.25
1718	NASDAQ	ECPG	Tue, May 22, 2007	11.93	12.26	11.92	12.16
1717	NASDAQ	ECPG	Mon, May 21, 2007	11.85	12.12	11.77	11.86
1716	NASDAQ	ECPG	Fri, May 18, 2007	11.80	11.85	11.59	11.67
1715	NASDAQ	ECPG	Thu, May 17, 2007	11.84	11.85	11.70	11.80
1714	NASDAQ	ECPG	Wed, May 16, 2007	12.11	12.12	11.72	11.80
1713	NASDAQ	ECPG	Tue, May 15, 2007	12.49	12.49	12.03	12.12
1712	NASDAQ	ECPG	Mon, May 14, 2007	12.24	12.56	12.24	12.43
1711	NASDAQ	ECPG	Fri, May 11, 2007	12.26	12.35	12.12	12.28
1710	NASDAQ	ECPG	Thu, May 10, 2007	12.42	12.48	11.95	12.24
1709	NASDAQ	ECPG	Wed, May 9, 2007	12.64	12.64	12.08	12.42
1708	NASDAQ	ECPG	Tue, May 8, 2007	12.15	12.57	12.03	12.57
1707	NASDAQ	ECPG	Mon, May 7, 2007	12.22	12.27	12.07	12.18
1706	NASDAQ	ECPG	Fri, May 4, 2007	12.36	12.59	12.10	12.22
1705	NASDAQ	ECPG	Thu, May 3, 2007	12.15	12.40	11.87	12.23
1704	NASDAQ	ECPG	Wed, May 2, 2007	11.87	12.29	11.85	12.11
1703	NASDAQ	ECPG	Tue, May 1, 2007	11.95	11.99	11.83	11.90
1702	NASDAQ	ECPG	Mon, Apr 30, 2007	11.95	12.00	11.84	11.90
1701	NASDAQ	ECPG	Fri, Apr 27, 2007	11.90	12.11	11.90	11.98
1700	NASDAQ	ECPG	Thu, Apr 26, 2007	12.00	12.00	11.85	11.89
1699	NASDAQ	ECPG	Wed, Apr 25, 2007	12.26	12.26	11.80	12.03
1698	NASDAQ	ECPG	Tue, Apr 24, 2007	11.50	12.41	11.36	12.18
1697	NASDAQ	ECPG	Mon, Apr 23, 2007	11.27	11.73	11.26	11.50
1696	NASDAQ	ECPG	Fri, Apr 20, 2007	10.34	10.78	10.34	10.76
1695	NASDAQ	ECPG	Thu, Apr 19, 2007	10.47	10.47	9.99	10.30
1694	NASDAQ	ECPG	Wed, Apr 18, 2007	9.89	10.03	9.89	9.98
1693	NASDAQ	ECPG	Tue, Apr 17, 2007	9.95	9.99	9.81	9.95
1692	NASDAQ	ECPG	Mon, Apr 16, 2007	9.85	9.93	9.77	9.92
1691	NASDAQ	ECPG	Fri, Apr 13, 2007	9.93	9.93	9.60	9.81
1690	NASDAQ	ECPG	Thu, Apr 12, 2007	9.53	9.61	9.50	9.58
1689	NASDAQ	ECPG	Wed, Apr 11, 2007	9.53	9.61	9.50	9.56
1688	NASDAQ	ECPG	Tue, Apr 10, 2007	9.74	9.88	9.47	9.56
1687	NASDAQ	ECPG	Mon, Apr 9, 2007	9.85	9.90	9.75	9.81
1686	NASDAQ	ECPG	Thu, Apr 5, 2007	9.94	9.96	9.78	9.84
1685	NASDAQ	ECPG	Wed, Apr 4, 2007	10.02	10.03	9.94	10.00
1684	NASDAQ	ECPG	Tue, Apr 3, 2007	9.95	10.04	9.90	10.04
1683	NASDAQ	ECPG	Mon, Apr 2, 2007	9.91	10.03	9.85	10.00
1682	NASDAQ	ECPG	Fri, Mar 30, 2007	10.01	10.03	9.93	9.94
1681	NASDAQ	ECPG	Thu, Mar 29, 2007	9.80	10.16	9.76	10.07
1680	NASDAQ	ECPG	Wed, Mar 28, 2007	9.77	9.80	9.68	9.72
1679	NASDAQ	ECPG	Tue, Mar 27, 2007	9.71	9.77	9.64	9.75
1678	NASDAQ	ECPG	Mon, Mar 26, 2007	9.84	9.91	9.50	9.75
1677	NASDAQ	ECPG	Fri, Mar 23, 2007	9.73	9.82	9.67	9.79
1676	NASDAQ	ECPG	Thu, Mar 22, 2007	9.48	9.70	9.44	9.68
1675	NASDAQ	ECPG	Wed, Mar 21, 2007	9.40	9.52	9.39	9.50
1674	NASDAQ	ECPG	Tue, Mar 20, 2007	9.50	9.50	9.32	9.37
1673	NASDAQ	ECPG	Mon, Mar 19, 2007	9.45	9.52	9.36	9.49
1672	NASDAQ	ECPG	Fri, Mar 16, 2007	9.50	9.62	9.38	9.39
1671	NASDAQ	ECPG	Thu, Mar 15, 2007	9.30	9.48	9.27	9.48
1670	NASDAQ	ECPG	Wed, Mar 14, 2007	9.33	9.46	9.24	9.32
1669	NASDAQ	ECPG	Tue, Mar 13, 2007	9.55	9.70	9.33	9.36
1668	NASDAQ	ECPG	Mon, Mar 12, 2007	9.65	9.67	9.44	9.58
1667	NASDAQ	ECPG	Fri, Mar 9, 2007	9.86	9.86	9.53	9.65
1666	NASDAQ	ECPG	Thu, Mar 8, 2007	9.51	10.00	9.51	9.81
1665	NASDAQ	ECPG	Wed, Mar 7, 2007	9.46	10.12	9.44	9.97
1664	NASDAQ	ECPG	Tue, Mar 6, 2007	9.52	9.60	9.30	9.47
1663	NASDAQ	ECPG	Mon, Mar 5, 2007	9.39	9.45	9.25	9.30
1662	NASDAQ	ECPG	Fri, Mar 2, 2007	9.33	9.60	9.25	9.43
1661	NASDAQ	ECPG	Thu, Mar 1, 2007	9.48	9.94	9.31	9.40
1660	NASDAQ	ECPG	Wed, Feb 28, 2007	10.16	10.25	9.78	10.25
1659	NASDAQ	ECPG	Tue, Feb 27, 2007	10.40	10.43	9.90	10.05
1658	NASDAQ	ECPG	Mon, Feb 26, 2007	10.72	10.72	10.41	10.46
1657	NASDAQ	ECPG	Fri, Feb 23, 2007	10.79	10.80	10.42	10.76
1656	NASDAQ	ECPG	Thu, Feb 22, 2007	10.35	10.76	10.35	10.73
1655	NASDAQ	ECPG	Wed, Feb 21, 2007	10.71	10.71	9.99	10.38
1654	NASDAQ	ECPG	Tue, Feb 20, 2007	10.76	10.80	10.67	10.73
1653	NASDAQ	ECPG	Fri, Feb 16, 2007	10.67	10.86	10.55	10.79
1652	NASDAQ	ECPG	Thu, Feb 15, 2007	10.59	10.98	10.59	10.63
1651	NASDAQ	ECPG	Wed, Feb 14, 2007	10.67	10.67	10.45	10.54
1650	NASDAQ	ECPG	Tue, Feb 13, 2007	10.55	10.83	10.55	10.68
1649	NASDAQ	ECPG	Mon, Feb 12, 2007	10.72	10.94	10.47	10.75
1648	NASDAQ	ECPG	Fri, Feb 9, 2007	11.28	11.28	10.67	10.80
1647	NASDAQ	ECPG	Thu, Feb 8, 2007	11.38	11.43	11.30	11.31
1646	NASDAQ	ECPG	Wed, Feb 7, 2007	11.35	11.45	11.31	11.40
1645	NASDAQ	ECPG	Tue, Feb 6, 2007	11.35	11.41	11.28	11.38
1644	NASDAQ	ECPG	Mon, Feb 5, 2007	11.40	11.48	11.10	11.37
1643	NASDAQ	ECPG	Fri, Feb 2, 2007	11.37	11.46	11.28	11.39
1642	NASDAQ	ECPG	Thu, Feb 1, 2007	11.34	11.44	11.09	11.30
1641	NASDAQ	ECPG	Wed, Jan 31, 2007	11.25	11.42	11.13	11.35
1640	NASDAQ	ECPG	Tue, Jan 30, 2007	11.25	11.39	11.00	11.29
1639	NASDAQ	ECPG	Mon, Jan 29, 2007	11.33	11.35	10.82	11.17
1638	NASDAQ	ECPG	Fri, Jan 26, 2007	11.37	11.43	11.22	11.36
1637	NASDAQ	ECPG	Thu, Jan 25, 2007	11.39	11.43	11.20	11.30
1636	NASDAQ	ECPG	Wed, Jan 24, 2007	11.38	11.43	11.13	11.30
1635	NASDAQ	ECPG	Tue, Jan 23, 2007	11.38	11.55	11.26	11.42
1634	NASDAQ	ECPG	Mon, Jan 22, 2007	11.54	11.57	11.25	11.44
1633	NASDAQ	ECPG	Fri, Jan 19, 2007	11.75	11.76	11.32	11.49
1632	NASDAQ	ECPG	Thu, Jan 18, 2007	11.33	11.80	11.33	11.79
1631	NASDAQ	ECPG	Wed, Jan 17, 2007	10.95	11.47	10.95	11.44
1630	NASDAQ	ECPG	Tue, Jan 16, 2007	11.49	11.52	10.95	11.09
1629	NASDAQ	ECPG	Fri, Jan 12, 2007	11.64	11.79	10.96	11.48
1628	NASDAQ	ECPG	Thu, Jan 11, 2007	11.76	11.84	11.57	11.64
1627	NASDAQ	ECPG	Wed, Jan 10, 2007	11.58	11.79	11.50	11.67
1626	NASDAQ	ECPG	Tue, Jan 9, 2007	11.91	11.95	11.54	11.63
1625	NASDAQ	ECPG	Mon, Jan 8, 2007	12.03	12.17	11.87	11.92
1624	NASDAQ	ECPG	Fri, Jan 5, 2007	12.45	12.51	12.02	12.04
1623	NASDAQ	ECPG	Thu, Jan 4, 2007	12.27	12.55	12.23	12.43
1622	NASDAQ	ECPG	Wed, Jan 3, 2007	12.66	12.66	12.27	12.27
1621	NASDAQ	ECPG	Fri, Dec 29, 2006	12.85	13.04	12.38	12.60
1620	NASDAQ	ECPG	Thu, Dec 28, 2006	12.48	12.89	12.48	12.84
1619	NASDAQ	ECPG	Wed, Dec 27, 2006	12.65	12.84	12.49	12.52
1618	NASDAQ	ECPG	Tue, Dec 26, 2006	12.63	12.76	12.52	12.69
1617	NASDAQ	ECPG	Fri, Dec 22, 2006	12.74	12.81	12.37	12.59
1616	NASDAQ	ECPG	Thu, Dec 21, 2006	12.43	12.99	12.36	12.65
1615	NASDAQ	ECPG	Wed, Dec 20, 2006	12.46	12.70	12.36	12.39
1614	NASDAQ	ECPG	Tue, Dec 19, 2006	12.67	12.79	12.33	12.38
1613	NASDAQ	ECPG	Mon, Dec 18, 2006	12.74	12.96	12.56	12.64
1612	NASDAQ	ECPG	Fri, Dec 15, 2006	13.30	13.37	12.51	12.77
1611	NASDAQ	ECPG	Thu, Dec 14, 2006	13.43	13.48	13.22	13.36
1610	NASDAQ	ECPG	Wed, Dec 13, 2006	13.78	13.78	13.31	13.46
1609	NASDAQ	ECPG	Tue, Dec 12, 2006	13.58	13.75	13.53	13.70
1608	NASDAQ	ECPG	Mon, Dec 11, 2006	13.62	13.79	13.42	13.52
1607	NASDAQ	ECPG	Fri, Dec 8, 2006	13.69	13.80	13.58	13.72
1606	NASDAQ	ECPG	Thu, Dec 7, 2006	13.79	13.85	13.50	13.69
1605	NASDAQ	ECPG	Wed, Dec 6, 2006	13.58	13.75	13.45	13.70
1604	NASDAQ	ECPG	Tue, Dec 5, 2006	13.60	13.63	13.41	13.50
1603	NASDAQ	ECPG	Mon, Dec 4, 2006	13.85	13.88	13.51	13.59
1602	NASDAQ	ECPG	Fri, Dec 1, 2006	13.96	14.03	13.77	13.89
1601	NASDAQ	ECPG	Thu, Nov 30, 2006	13.91	14.00	13.67	13.92
1600	NASDAQ	ECPG	Wed, Nov 29, 2006	13.96	14.00	13.71	13.87
1599	NASDAQ	ECPG	Tue, Nov 28, 2006	13.85	14.00	13.62	13.93
1598	NASDAQ	ECPG	Mon, Nov 27, 2006	14.35	14.45	13.81	13.82
1597	NASDAQ	ECPG	Fri, Nov 24, 2006	14.07	14.35	14.03	14.35
1596	NASDAQ	ECPG	Wed, Nov 22, 2006	14.30	14.49	13.99	14.12
1595	NASDAQ	ECPG	Tue, Nov 21, 2006	13.85	14.30	13.79	14.24
1594	NASDAQ	ECPG	Mon, Nov 20, 2006	13.65	13.97	13.65	13.85
1593	NASDAQ	ECPG	Fri, Nov 17, 2006	12.90	13.79	12.82	13.60
1592	NASDAQ	ECPG	Thu, Nov 16, 2006	13.02	13.19	12.85	12.91
1591	NASDAQ	ECPG	Wed, Nov 15, 2006	13.19	13.19	12.92	13.01
1590	NASDAQ	ECPG	Tue, Nov 14, 2006	13.52	13.52	13.07	13.16
1589	NASDAQ	ECPG	Mon, Nov 13, 2006	13.31	13.70	13.26	13.43
1588	NASDAQ	ECPG	Fri, Nov 10, 2006	13.14	13.29	13.00	13.25
1587	NASDAQ	ECPG	Thu, Nov 9, 2006	13.15	13.39	13.02	13.09
1586	NASDAQ	ECPG	Wed, Nov 8, 2006	13.00	13.05	12.80	13.04
1585	NASDAQ	ECPG	Tue, Nov 7, 2006	13.21	13.21	12.90	13.02
1584	NASDAQ	ECPG	Mon, Nov 6, 2006	12.93	13.24	12.80	13.24
1583	NASDAQ	ECPG	Fri, Nov 3, 2006	13.26	13.34	12.86	12.93
1582	NASDAQ	ECPG	Thu, Nov 2, 2006	13.76	13.76	13.27	13.47
1581	NASDAQ	ECPG	Wed, Nov 1, 2006	14.00	14.17	13.65	13.71
1580	NASDAQ	ECPG	Tue, Oct 31, 2006	14.04	14.06	13.86	14.00
1579	NASDAQ	ECPG	Mon, Oct 30, 2006	13.92	14.10	13.92	14.06
1578	NASDAQ	ECPG	Fri, Oct 27, 2006	14.06	14.15	13.95	13.95
1577	NASDAQ	ECPG	Thu, Oct 26, 2006	13.90	14.14	13.90	14.06
1576	NASDAQ	ECPG	Wed, Oct 25, 2006	13.80	13.99	13.80	13.86
1575	NASDAQ	ECPG	Tue, Oct 24, 2006	13.58	13.94	13.58	13.76
1574	NASDAQ	ECPG	Mon, Oct 23, 2006	13.71	13.96	13.50	13.55
1573	NASDAQ	ECPG	Fri, Oct 20, 2006	13.54	13.83	13.54	13.68
1572	NASDAQ	ECPG	Thu, Oct 19, 2006	13.22	13.58	13.22	13.50
1571	NASDAQ	ECPG	Wed, Oct 18, 2006	13.20	13.33	12.99	13.19
1570	NASDAQ	ECPG	Tue, Oct 17, 2006	13.02	13.25	13.01	13.15
1569	NASDAQ	ECPG	Mon, Oct 16, 2006	13.10	13.14	13.06	13.10
1568	NASDAQ	ECPG	Fri, Oct 13, 2006	12.94	13.10	12.94	13.02
1567	NASDAQ	ECPG	Thu, Oct 12, 2006	12.91	13.03	12.91	13.00
1566	NASDAQ	ECPG	Wed, Oct 11, 2006	13.00	13.11	12.85	12.85
1565	NASDAQ	ECPG	Tue, Oct 10, 2006	13.05	13.09	12.87	12.97
1564	NASDAQ	ECPG	Mon, Oct 9, 2006	13.14	13.22	12.85	13.00
1563	NASDAQ	ECPG	Fri, Oct 6, 2006	12.90	13.26	12.89	13.10
1562	NASDAQ	ECPG	Thu, Oct 5, 2006	12.98	13.00	12.90	12.92
1561	NASDAQ	ECPG	Wed, Oct 4, 2006	12.88	13.07	12.85	12.99
1560	NASDAQ	ECPG	Tue, Oct 3, 2006	13.15	13.18	12.85	12.92
1559	NASDAQ	ECPG	Mon, Oct 2, 2006	13.00	13.50	13.00	13.10
1558	NASDAQ	ECPG	Fri, Sep 29, 2006	12.54	13.25	12.53	12.98
1557	NASDAQ	ECPG	Thu, Sep 28, 2006	12.50	12.60	12.47	12.53
1556	NASDAQ	ECPG	Wed, Sep 27, 2006	12.55	12.63	12.47	12.50
1555	NASDAQ	ECPG	Tue, Sep 26, 2006	12.51	12.70	12.37	12.65
1554	NASDAQ	ECPG	Mon, Sep 25, 2006	12.67	12.70	12.41	12.52
1553	NASDAQ	ECPG	Fri, Sep 22, 2006	12.59	12.60	12.41	12.57
1552	NASDAQ	ECPG	Thu, Sep 21, 2006	12.55	12.62	12.40	12.56
1551	NASDAQ	ECPG	Wed, Sep 20, 2006	12.60	12.70	12.43	12.56
1550	NASDAQ	ECPG	Tue, Sep 19, 2006	12.30	12.59	12.29	12.59
1549	NASDAQ	ECPG	Mon, Sep 18, 2006	12.22	12.35	12.12	12.32
1548	NASDAQ	ECPG	Fri, Sep 15, 2006	12.22	12.40	12.09	12.28
1547	NASDAQ	ECPG	Thu, Sep 14, 2006	12.25	12.37	12.13	12.26
1546	NASDAQ	ECPG	Wed, Sep 13, 2006	11.95	12.31	11.83	12.22
1545	NASDAQ	ECPG	Tue, Sep 12, 2006	11.86	12.05	11.80	12.03
1544	NASDAQ	ECPG	Mon, Sep 11, 2006	12.03	12.03	11.81	11.83
1543	NASDAQ	ECPG	Fri, Sep 8, 2006	11.52	12.02	11.52	12.02
1542	NASDAQ	ECPG	Thu, Sep 7, 2006	11.48	11.59	11.31	11.59
1541	NASDAQ	ECPG	Wed, Sep 6, 2006	11.64	11.69	11.30	11.42
1540	NASDAQ	ECPG	Tue, Sep 5, 2006	11.68	11.77	11.60	11.63
1539	NASDAQ	ECPG	Fri, Sep 1, 2006	11.62	11.92	11.62	11.68
1538	NASDAQ	ECPG	Thu, Aug 31, 2006	11.71	11.80	11.60	11.64
1537	NASDAQ	ECPG	Wed, Aug 30, 2006	11.90	12.04	11.65	11.69
1536	NASDAQ	ECPG	Tue, Aug 29, 2006	11.90	12.00	11.88	11.89
1535	NASDAQ	ECPG	Mon, Aug 28, 2006	12.04	12.04	11.86	11.87
1534	NASDAQ	ECPG	Fri, Aug 25, 2006	12.08	12.08	11.94	11.94
1533	NASDAQ	ECPG	Thu, Aug 24, 2006	12.07	12.07	11.91	11.99
1532	NASDAQ	ECPG	Wed, Aug 23, 2006	12.00	12.18	11.86	11.94
1531	NASDAQ	ECPG	Tue, Aug 22, 2006	11.96	11.97	11.81	11.95
1530	NASDAQ	ECPG	Mon, Aug 21, 2006	11.95	12.00	11.79	11.88
1529	NASDAQ	ECPG	Fri, Aug 18, 2006	12.01	12.10	11.88	11.92
1528	NASDAQ	ECPG	Thu, Aug 17, 2006	11.88	12.00	11.80	11.95
1527	NASDAQ	ECPG	Wed, Aug 16, 2006	11.97	12.00	11.69	11.81
1526	NASDAQ	ECPG	Tue, Aug 15, 2006	12.00	12.00	11.77	11.78
1525	NASDAQ	ECPG	Mon, Aug 14, 2006	11.92	11.93	11.63	11.76
1524	NASDAQ	ECPG	Fri, Aug 11, 2006	11.85	11.95	11.71	11.75
1523	NASDAQ	ECPG	Thu, Aug 10, 2006	11.54	11.97	11.50	11.85
1522	NASDAQ	ECPG	Wed, Aug 9, 2006	11.82	11.95	11.59	11.62
1521	NASDAQ	ECPG	Tue, Aug 8, 2006	12.04	12.04	11.57	11.58
1520	NASDAQ	ECPG	Mon, Aug 7, 2006	12.03	12.06	11.60	11.95
1519	NASDAQ	ECPG	Fri, Aug 4, 2006	12.00	12.45	11.83	11.98
1518	NASDAQ	ECPG	Thu, Aug 3, 2006	11.80	11.80	11.47	11.74
1517	NASDAQ	ECPG	Wed, Aug 2, 2006	12.00	12.00	11.69	11.85
1516	NASDAQ	ECPG	Tue, Aug 1, 2006	12.27	12.34	11.94	12.07
1515	NASDAQ	ECPG	Mon, Jul 31, 2006	12.60	12.60	12.20	12.27
1514	NASDAQ	ECPG	Fri, Jul 28, 2006	12.65	12.65	12.49	12.58
1513	NASDAQ	ECPG	Thu, Jul 27, 2006	12.55	12.58	12.29	12.55
1512	NASDAQ	ECPG	Wed, Jul 26, 2006	12.37	12.53	12.16	12.47
1511	NASDAQ	ECPG	Tue, Jul 25, 2006	12.27	12.32	12.05	12.25
1510	NASDAQ	ECPG	Mon, Jul 24, 2006	12.13	12.16	11.94	12.12
1509	NASDAQ	ECPG	Fri, Jul 21, 2006	12.22	12.22	11.88	11.93
1508	NASDAQ	ECPG	Thu, Jul 20, 2006	12.50	12.50	11.93	12.12
1507	NASDAQ	ECPG	Wed, Jul 19, 2006	12.07	12.40	12.02	12.40
1506	NASDAQ	ECPG	Tue, Jul 18, 2006	12.01	12.01	11.79	11.95
1505	NASDAQ	ECPG	Mon, Jul 17, 2006	12.07	12.07	11.76	11.92
1504	NASDAQ	ECPG	Fri, Jul 14, 2006	12.08	12.10	11.77	11.96
1503	NASDAQ	ECPG	Thu, Jul 13, 2006	12.05	12.13	11.95	12.00
1502	NASDAQ	ECPG	Wed, Jul 12, 2006	12.15	12.19	12.05	12.08
1501	NASDAQ	ECPG	Tue, Jul 11, 2006	12.15	12.25	11.97	12.22
1500	NASDAQ	ECPG	Mon, Jul 10, 2006	11.90	12.15	11.82	12.10
1499	NASDAQ	ECPG	Fri, Jul 7, 2006	12.04	12.04	11.75	11.79
1498	NASDAQ	ECPG	Thu, Jul 6, 2006	11.85	12.10	11.82	12.04
1497	NASDAQ	ECPG	Wed, Jul 5, 2006	12.02	12.17	11.72	11.92
1496	NASDAQ	ECPG	Mon, Jul 3, 2006	12.25	12.27	12.00	12.05
1495	NASDAQ	ECPG	Fri, Jun 30, 2006	12.30	12.45	12.00	12.27
1494	NASDAQ	ECPG	Thu, Jun 29, 2006	12.11	12.31	11.89	12.31
1493	NASDAQ	ECPG	Wed, Jun 28, 2006	11.84	11.99	11.71	11.97
1492	NASDAQ	ECPG	Tue, Jun 27, 2006	11.87	11.91	11.70	11.74
1491	NASDAQ	ECPG	Mon, Jun 26, 2006	12.01	12.10	11.70	11.78
1490	NASDAQ	ECPG	Fri, Jun 23, 2006	11.92	12.21	11.75	12.03
1489	NASDAQ	ECPG	Thu, Jun 22, 2006	11.66	11.97	11.66	11.90
1488	NASDAQ	ECPG	Wed, Jun 21, 2006	11.70	11.95	11.70	11.75
1487	NASDAQ	ECPG	Tue, Jun 20, 2006	11.66	11.68	11.60	11.63
1486	NASDAQ	ECPG	Mon, Jun 19, 2006	11.76	11.85	11.67	11.71
1485	NASDAQ	ECPG	Fri, Jun 16, 2006	11.71	11.75	11.60	11.67
1484	NASDAQ	ECPG	Thu, Jun 15, 2006	11.80	11.83	11.58	11.70
1483	NASDAQ	ECPG	Wed, Jun 14, 2006	11.60	11.85	11.59	11.64
1482	NASDAQ	ECPG	Tue, Jun 13, 2006	11.90	11.90	11.51	11.60
1481	NASDAQ	ECPG	Mon, Jun 12, 2006	11.60	11.76	11.47	11.68
1480	NASDAQ	ECPG	Fri, Jun 9, 2006	11.84	11.90	11.48	11.60
1479	NASDAQ	ECPG	Thu, Jun 8, 2006	11.63	11.90	11.18	11.83
1478	NASDAQ	ECPG	Wed, Jun 7, 2006	10.70	11.84	10.63	11.63
1477	NASDAQ	ECPG	Tue, Jun 6, 2006	10.60	10.85	10.56	10.70
1476	NASDAQ	ECPG	Mon, Jun 5, 2006	10.74	11.05	10.45	10.60
1475	NASDAQ	ECPG	Fri, Jun 2, 2006	9.52	9.52	9.17	9.26
1474	NASDAQ	ECPG	Thu, Jun 1, 2006	9.22	9.39	9.18	9.39
1473	NASDAQ	ECPG	Wed, May 31, 2006	9.16	9.25	8.87	9.16
1472	NASDAQ	ECPG	Tue, May 30, 2006	9.20	9.38	8.92	9.10
1471	NASDAQ	ECPG	Fri, May 26, 2006	9.28	9.47	9.15	9.25
1470	NASDAQ	ECPG	Thu, May 25, 2006	9.13	9.31	8.99	9.26
1469	NASDAQ	ECPG	Wed, May 24, 2006	9.16	9.40	8.87	9.08
1468	NASDAQ	ECPG	Tue, May 23, 2006	9.57	9.65	9.10	9.12
1467	NASDAQ	ECPG	Mon, May 22, 2006	9.60	9.62	9.25	9.51
1466	NASDAQ	ECPG	Fri, May 19, 2006	9.82	10.09	9.54	9.64
1465	NASDAQ	ECPG	Thu, May 18, 2006	9.96	10.07	9.72	9.80
1464	NASDAQ	ECPG	Wed, May 17, 2006	10.23	10.23	9.89	9.95
1463	NASDAQ	ECPG	Tue, May 16, 2006	10.00	10.40	10.00	10.23
1462	NASDAQ	ECPG	Mon, May 15, 2006	10.08	10.25	9.93	10.00
1461	NASDAQ	ECPG	Fri, May 12, 2006	10.26	10.58	10.10	10.16
1460	NASDAQ	ECPG	Thu, May 11, 2006	10.28	10.44	10.22	10.29
1459	NASDAQ	ECPG	Wed, May 10, 2006	11.06	11.14	9.76	10.29
1458	NASDAQ	ECPG	Tue, May 9, 2006	14.00	14.04	13.51	13.56
1457	NASDAQ	ECPG	Mon, May 8, 2006	13.99	14.07	13.85	14.00
1456	NASDAQ	ECPG	Fri, May 5, 2006	14.18	14.27	14.03	14.03
1455	NASDAQ	ECPG	Thu, May 4, 2006	14.13	14.18	14.00	14.17
1454	NASDAQ	ECPG	Wed, May 3, 2006	14.20	14.30	13.97	14.17
1453	NASDAQ	ECPG	Tue, May 2, 2006	14.44	14.75	14.20	14.20
1452	NASDAQ	ECPG	Mon, May 1, 2006	14.75	14.80	14.40	14.45
1451	NASDAQ	ECPG	Fri, Apr 28, 2006	14.58	14.97	14.41	14.77
1450	NASDAQ	ECPG	Thu, Apr 27, 2006	14.62	14.80	14.38	14.59
1449	NASDAQ	ECPG	Wed, Apr 26, 2006	14.48	14.87	14.45	14.70
1448	NASDAQ	ECPG	Tue, Apr 25, 2006	14.24	14.63	14.22	14.43
1447	NASDAQ	ECPG	Mon, Apr 24, 2006	14.39	14.45	14.24	14.25
1446	NASDAQ	ECPG	Fri, Apr 21, 2006	14.31	14.46	14.06	14.44
1445	NASDAQ	ECPG	Thu, Apr 20, 2006	14.22	14.75	13.90	14.19
1444	NASDAQ	ECPG	Wed, Apr 19, 2006	14.36	14.42	13.98	14.24
1443	NASDAQ	ECPG	Tue, Apr 18, 2006	13.99	14.39	13.83	14.28
1442	NASDAQ	ECPG	Mon, Apr 17, 2006	14.02	14.11	13.96	14.00
1441	NASDAQ	ECPG	Thu, Apr 13, 2006	14.07	14.22	13.95	14.05
1440	NASDAQ	ECPG	Wed, Apr 12, 2006	14.11	14.30	13.90	14.14
1439	NASDAQ	ECPG	Tue, Apr 11, 2006	14.19	14.28	13.92	13.97
1438	NASDAQ	ECPG	Mon, Apr 10, 2006	14.51	14.61	14.03	14.18
1437	NASDAQ	ECPG	Fri, Apr 7, 2006	14.74	14.85	14.46	14.50
1436	NASDAQ	ECPG	Thu, Apr 6, 2006	14.63	14.78	14.42	14.72
1435	NASDAQ	ECPG	Wed, Apr 5, 2006	14.82	14.90	14.38	14.50
1434	NASDAQ	ECPG	Tue, Apr 4, 2006	14.67	14.78	14.50	14.67
1433	NASDAQ	ECPG	Mon, Apr 3, 2006	14.82	14.87	14.64	14.67
1432	NASDAQ	ECPG	Fri, Mar 31, 2006	14.67	14.75	14.52	14.75
1431	NASDAQ	ECPG	Thu, Mar 30, 2006	14.67	15.00	14.55	14.67
1430	NASDAQ	ECPG	Wed, Mar 29, 2006	14.85	14.90	14.55	14.62
1429	NASDAQ	ECPG	Tue, Mar 28, 2006	15.17	15.17	14.60	14.83
1428	NASDAQ	ECPG	Mon, Mar 27, 2006	15.49	15.49	15.10	15.16
1427	NASDAQ	ECPG	Fri, Mar 24, 2006	15.50	15.65	15.45	15.50
1426	NASDAQ	ECPG	Thu, Mar 23, 2006	15.55	15.65	15.44	15.50
1425	NASDAQ	ECPG	Wed, Mar 22, 2006	15.53	15.91	15.47	15.55
1424	NASDAQ	ECPG	Tue, Mar 21, 2006	16.38	16.38	15.57	15.60
1423	NASDAQ	ECPG	Mon, Mar 20, 2006	16.44	16.44	16.22	16.38
1422	NASDAQ	ECPG	Fri, Mar 17, 2006	16.30	16.55	16.22	16.48
1421	NASDAQ	ECPG	Thu, Mar 16, 2006	17.12	17.12	16.11	16.22
1420	NASDAQ	ECPG	Wed, Mar 15, 2006	17.92	17.92	17.33	17.33
1419	NASDAQ	ECPG	Tue, Mar 14, 2006	17.29	17.86	17.25	17.83
1418	NASDAQ	ECPG	Mon, Mar 13, 2006	17.32	17.60	17.31	17.46
1417	NASDAQ	ECPG	Fri, Mar 10, 2006	17.40	17.51	17.17	17.37
1416	NASDAQ	ECPG	Thu, Mar 9, 2006	17.17	17.45	17.17	17.40
1415	NASDAQ	ECPG	Wed, Mar 8, 2006	17.17	17.33	16.85	17.09
1414	NASDAQ	ECPG	Tue, Mar 7, 2006	17.33	17.41	17.08	17.26
1413	NASDAQ	ECPG	Mon, Mar 6, 2006	17.28	17.50	17.15	17.39
1412	NASDAQ	ECPG	Fri, Mar 3, 2006	17.25	17.41	16.90	17.33
1411	NASDAQ	ECPG	Thu, Mar 2, 2006	17.42	17.44	17.05	17.35
1410	NASDAQ	ECPG	Wed, Mar 1, 2006	17.39	17.39	16.85	17.36
1409	NASDAQ	ECPG	Tue, Feb 28, 2006	17.20	17.35	16.88	17.24
1408	NASDAQ	ECPG	Mon, Feb 27, 2006	16.84	17.32	16.84	17.29
1407	NASDAQ	ECPG	Fri, Feb 24, 2006	16.98	17.00	16.61	16.85
1406	NASDAQ	ECPG	Thu, Feb 23, 2006	16.76	17.13	16.70	17.00
1405	NASDAQ	ECPG	Wed, Feb 22, 2006	16.85	17.00	16.79	16.83
1404	NASDAQ	ECPG	Tue, Feb 21, 2006	17.00	17.00	16.77	16.85
1403	NASDAQ	ECPG	Fri, Feb 17, 2006	17.10	17.10	16.78	16.85
1402	NASDAQ	ECPG	Thu, Feb 16, 2006	17.01	17.15	16.89	17.01
1401	NASDAQ	ECPG	Wed, Feb 15, 2006	17.00	17.14	16.83	16.94
1400	NASDAQ	ECPG	Tue, Feb 14, 2006	17.11	17.38	16.78	16.95
1399	NASDAQ	ECPG	Mon, Feb 13, 2006	17.42	17.51	17.09	17.11
1398	NASDAQ	ECPG	Fri, Feb 10, 2006	17.22	17.46	16.91	17.40
1397	NASDAQ	ECPG	Thu, Feb 9, 2006	17.08	17.39	16.86	17.13
1396	NASDAQ	ECPG	Wed, Feb 8, 2006	17.09	17.27	16.90	16.93
1395	NASDAQ	ECPG	Tue, Feb 7, 2006	17.55	17.55	17.00	17.05
1394	NASDAQ	ECPG	Mon, Feb 6, 2006	17.35	17.60	17.25	17.48
1393	NASDAQ	ECPG	Fri, Feb 3, 2006	17.89	17.89	17.26	17.39
1392	NASDAQ	ECPG	Thu, Feb 2, 2006	18.67	18.67	17.67	17.94
1391	NASDAQ	ECPG	Wed, Feb 1, 2006	18.80	19.07	18.32	18.79
1390	NASDAQ	ECPG	Tue, Jan 31, 2006	19.03	19.03	18.37	18.86
1389	NASDAQ	ECPG	Mon, Jan 30, 2006	18.36	19.01	18.36	18.97
1388	NASDAQ	ECPG	Fri, Jan 27, 2006	18.20	18.54	18.00	18.44
1387	NASDAQ	ECPG	Thu, Jan 26, 2006	17.94	18.23	17.68	18.12
1386	NASDAQ	ECPG	Wed, Jan 25, 2006	17.99	18.09	17.41	17.82
1385	NASDAQ	ECPG	Tue, Jan 24, 2006	17.82	18.08	17.59	18.04
1384	NASDAQ	ECPG	Mon, Jan 23, 2006	18.02	18.02	17.58	17.75
1383	NASDAQ	ECPG	Fri, Jan 20, 2006	18.00	18.25	17.78	17.91
1382	NASDAQ	ECPG	Thu, Jan 19, 2006	18.06	18.06	17.83	17.92
1381	NASDAQ	ECPG	Wed, Jan 18, 2006	17.64	18.00	17.64	17.91
1380	NASDAQ	ECPG	Tue, Jan 17, 2006	17.90	18.11	17.70	17.77
1379	NASDAQ	ECPG	Fri, Jan 13, 2006	17.94	18.23	17.91	18.03
1378	NASDAQ	ECPG	Thu, Jan 12, 2006	18.36	18.37	17.95	18.05
1377	NASDAQ	ECPG	Wed, Jan 11, 2006	18.30	18.48	18.16	18.48
1376	NASDAQ	ECPG	Tue, Jan 10, 2006	17.90	18.33	17.87	18.32
1375	NASDAQ	ECPG	Mon, Jan 9, 2006	17.97	17.98	17.70	17.98
1374	NASDAQ	ECPG	Fri, Jan 6, 2006	17.74	17.84	17.48	17.84
1373	NASDAQ	ECPG	Thu, Jan 5, 2006	17.46	17.82	17.36	17.58
1372	NASDAQ	ECPG	Wed, Jan 4, 2006	17.05	17.71	16.97	17.36
1371	NASDAQ	ECPG	Tue, Jan 3, 2006	17.34	17.37	16.75	17.14
1370	NASDAQ	ECPG	Fri, Dec 30, 2005	16.90	17.41	16.80	17.35
1369	NASDAQ	ECPG	Thu, Dec 29, 2005	17.19	17.19	16.83	17.04
1368	NASDAQ	ECPG	Wed, Dec 28, 2005	17.16	17.20	16.92	17.11
1367	NASDAQ	ECPG	Tue, Dec 27, 2005	17.41	17.55	16.99	17.22
1366	NASDAQ	ECPG	Fri, Dec 23, 2005	17.41	17.41	16.92	17.28
1365	NASDAQ	ECPG	Thu, Dec 22, 2005	17.08	17.43	16.91	17.41
1364	NASDAQ	ECPG	Wed, Dec 21, 2005	16.89	17.17	16.80	17.10
1363	NASDAQ	ECPG	Tue, Dec 20, 2005	16.89	17.15	16.65	16.90
1362	NASDAQ	ECPG	Mon, Dec 19, 2005	17.79	17.79	16.90	16.90
1361	NASDAQ	ECPG	Fri, Dec 16, 2005	18.02	18.13	17.73	17.84
1360	NASDAQ	ECPG	Thu, Dec 15, 2005	18.26	18.44	17.84	18.05
1359	NASDAQ	ECPG	Wed, Dec 14, 2005	17.50	19.07	17.30	18.35
1358	NASDAQ	ECPG	Tue, Dec 13, 2005	17.26	17.46	16.88	17.46
1357	NASDAQ	ECPG	Mon, Dec 12, 2005	17.42	17.42	16.85	17.38
1356	NASDAQ	ECPG	Fri, Dec 9, 2005	17.32	17.35	16.83	17.24
1355	NASDAQ	ECPG	Thu, Dec 8, 2005	16.88	17.23	16.75	17.20
1354	NASDAQ	ECPG	Wed, Dec 7, 2005	17.41	17.41	16.86	16.95
1353	NASDAQ	ECPG	Tue, Dec 6, 2005	17.31	17.52	17.07	17.47
1352	NASDAQ	ECPG	Mon, Dec 5, 2005	16.62	17.27	16.49	17.18
1351	NASDAQ	ECPG	Fri, Dec 2, 2005	17.08	17.08	16.51	16.72
1350	NASDAQ	ECPG	Thu, Dec 1, 2005	16.38	17.25	16.38	17.00
1349	NASDAQ	ECPG	Wed, Nov 30, 2005	16.97	17.00	16.35	16.38
1348	NASDAQ	ECPG	Tue, Nov 29, 2005	16.90	17.04	16.79	16.93
1347	NASDAQ	ECPG	Mon, Nov 28, 2005	16.75	16.88	16.73	16.84
1346	NASDAQ	ECPG	Fri, Nov 25, 2005	16.75	16.88	16.71	16.86
1345	NASDAQ	ECPG	Wed, Nov 23, 2005	16.76	16.82	16.55	16.79
1344	NASDAQ	ECPG	Tue, Nov 22, 2005	15.99	16.69	15.97	16.69
1343	NASDAQ	ECPG	Mon, Nov 21, 2005	15.77	16.09	15.58	16.08
1342	NASDAQ	ECPG	Fri, Nov 18, 2005	15.92	15.92	15.49	15.84
1341	NASDAQ	ECPG	Thu, Nov 17, 2005	15.52	15.82	15.37	15.69
1340	NASDAQ	ECPG	Wed, Nov 16, 2005	15.70	15.79	15.31	15.47
1339	NASDAQ	ECPG	Tue, Nov 15, 2005	15.79	15.82	15.69	15.69
1338	NASDAQ	ECPG	Mon, Nov 14, 2005	16.09	16.14	15.75	15.78
1337	NASDAQ	ECPG	Fri, Nov 11, 2005	15.68	16.13	15.41	15.99
1336	NASDAQ	ECPG	Thu, Nov 10, 2005	15.52	15.72	15.04	15.70
1335	NASDAQ	ECPG	Wed, Nov 9, 2005	15.44	15.85	15.30	15.50
1334	NASDAQ	ECPG	Tue, Nov 8, 2005	15.72	15.80	15.29	15.40
1333	NASDAQ	ECPG	Mon, Nov 7, 2005	15.99	16.30	15.70	15.72
1332	NASDAQ	ECPG	Fri, Nov 4, 2005	16.47	16.47	15.56	15.70
1331	NASDAQ	ECPG	Thu, Nov 3, 2005	16.49	16.76	16.40	16.47
1330	NASDAQ	ECPG	Wed, Nov 2, 2005	16.16	16.37	16.00	16.30
1329	NASDAQ	ECPG	Tue, Nov 1, 2005	17.29	17.31	16.18	16.19
1328	NASDAQ	ECPG	Mon, Oct 31, 2005	16.93	17.29	16.86	17.19
1327	NASDAQ	ECPG	Fri, Oct 28, 2005	16.61	16.83	16.44	16.68
1326	NASDAQ	ECPG	Thu, Oct 27, 2005	17.13	17.22	16.50	16.53
1325	NASDAQ	ECPG	Wed, Oct 26, 2005	17.15	17.40	16.96	17.18
1324	NASDAQ	ECPG	Tue, Oct 25, 2005	16.69	17.03	16.43	16.98
1323	NASDAQ	ECPG	Mon, Oct 24, 2005	16.04	16.79	16.04	16.78
1322	NASDAQ	ECPG	Fri, Oct 21, 2005	15.89	16.25	15.89	16.00
1321	NASDAQ	ECPG	Thu, Oct 20, 2005	16.12	16.25	15.92	15.96
1320	NASDAQ	ECPG	Wed, Oct 19, 2005	16.10	16.46	15.40	16.16
1319	NASDAQ	ECPG	Tue, Oct 18, 2005	16.96	16.96	16.00	16.19
1318	NASDAQ	ECPG	Mon, Oct 17, 2005	17.09	17.17	16.77	16.97
1317	NASDAQ	ECPG	Fri, Oct 14, 2005	16.84	17.02	16.70	17.02
1316	NASDAQ	ECPG	Thu, Oct 13, 2005	16.81	16.90	16.66	16.76
1315	NASDAQ	ECPG	Wed, Oct 12, 2005	17.11	17.31	16.65	16.81
1314	NASDAQ	ECPG	Tue, Oct 11, 2005	17.64	17.64	17.18	17.20
1313	NASDAQ	ECPG	Mon, Oct 10, 2005	17.63	17.67	17.45	17.58
1312	NASDAQ	ECPG	Fri, Oct 7, 2005	17.40	17.83	17.40	17.50
1311	NASDAQ	ECPG	Thu, Oct 6, 2005	17.80	17.98	17.39	17.44
1310	NASDAQ	ECPG	Wed, Oct 5, 2005	18.32	18.32	17.54	17.68
1309	NASDAQ	ECPG	Tue, Oct 4, 2005	18.27	18.42	18.13	18.14
1308	NASDAQ	ECPG	Mon, Oct 3, 2005	17.86	18.23	17.80	18.23
1307	NASDAQ	ECPG	Fri, Sep 30, 2005	18.00	18.00	17.72	17.84
1306	NASDAQ	ECPG	Thu, Sep 29, 2005	17.30	17.91	17.30	17.91
1305	NASDAQ	ECPG	Wed, Sep 28, 2005	17.63	17.73	17.27	17.34
1304	NASDAQ	ECPG	Tue, Sep 27, 2005	17.87	17.91	17.59	17.64
1303	NASDAQ	ECPG	Mon, Sep 26, 2005	17.72	17.89	17.62	17.77
1302	NASDAQ	ECPG	Fri, Sep 23, 2005	17.49	17.75	17.49	17.60
1301	NASDAQ	ECPG	Thu, Sep 22, 2005	17.85	17.85	17.50	17.59
1300	NASDAQ	ECPG	Wed, Sep 21, 2005	17.97	18.08	17.75	17.89
1299	NASDAQ	ECPG	Tue, Sep 20, 2005	17.83	18.08	17.75	18.08
1298	NASDAQ	ECPG	Mon, Sep 19, 2005	17.59	17.84	17.55	17.78
1297	NASDAQ	ECPG	Fri, Sep 16, 2005	17.71	17.71	17.34	17.64
1296	NASDAQ	ECPG	Thu, Sep 15, 2005	17.67	17.67	17.52	17.57
1295	NASDAQ	ECPG	Wed, Sep 14, 2005	17.71	17.75	17.49	17.55
1294	NASDAQ	ECPG	Tue, Sep 13, 2005	19.07	19.07	17.74	17.87
1293	NASDAQ	ECPG	Mon, Sep 12, 2005	18.67	20.16	18.57	19.56
1292	NASDAQ	ECPG	Fri, Sep 9, 2005	17.60	18.49	17.60	18.45
1291	NASDAQ	ECPG	Thu, Sep 8, 2005	17.50	17.64	17.33	17.50
1290	NASDAQ	ECPG	Wed, Sep 7, 2005	17.78	17.85	17.49	17.66
1289	NASDAQ	ECPG	Tue, Sep 6, 2005	17.40	17.92	17.18	17.80
1288	NASDAQ	ECPG	Fri, Sep 2, 2005	17.02	17.55	17.02	17.40
1287	NASDAQ	ECPG	Thu, Sep 1, 2005	17.73	17.80	17.06	17.09
1286	NASDAQ	ECPG	Wed, Aug 31, 2005	17.54	17.94	17.54	17.82
1285	NASDAQ	ECPG	Tue, Aug 30, 2005	17.09	17.71	17.09	17.58
1284	NASDAQ	ECPG	Mon, Aug 29, 2005	17.27	17.28	17.02	17.17
1283	NASDAQ	ECPG	Fri, Aug 26, 2005	17.57	17.66	17.30	17.38
1282	NASDAQ	ECPG	Thu, Aug 25, 2005	17.51	17.63	17.35	17.57
1281	NASDAQ	ECPG	Wed, Aug 24, 2005	17.26	17.67	17.26	17.47
1280	NASDAQ	ECPG	Tue, Aug 23, 2005	17.75	17.75	17.14	17.28
1279	NASDAQ	ECPG	Mon, Aug 22, 2005	17.50	17.69	17.36	17.69
1278	NASDAQ	ECPG	Fri, Aug 19, 2005	17.01	17.71	17.01	17.36
1277	NASDAQ	ECPG	Thu, Aug 18, 2005	17.21	17.24	17.06	17.06
1276	NASDAQ	ECPG	Wed, Aug 17, 2005	17.16	17.47	17.03	17.17
1275	NASDAQ	ECPG	Tue, Aug 16, 2005	17.50	17.62	17.06	17.06
1274	NASDAQ	ECPG	Mon, Aug 15, 2005	17.59	17.65	17.10	17.57
1273	NASDAQ	ECPG	Fri, Aug 12, 2005	17.51	17.74	17.07	17.55
1272	NASDAQ	ECPG	Thu, Aug 11, 2005	17.14	17.50	17.03	17.50
1271	NASDAQ	ECPG	Wed, Aug 10, 2005	17.29	17.80	17.00	17.18
1270	NASDAQ	ECPG	Tue, Aug 9, 2005	16.85	17.45	16.85	17.24
1269	NASDAQ	ECPG	Mon, Aug 8, 2005	17.17	17.63	16.50	16.78
1268	NASDAQ	ECPG	Fri, Aug 5, 2005	17.40	17.60	16.77	17.08
1267	NASDAQ	ECPG	Thu, Aug 4, 2005	18.00	18.33	16.87	16.87
1266	NASDAQ	ECPG	Wed, Aug 3, 2005	18.05	18.05	17.23	17.96
1265	NASDAQ	ECPG	Tue, Aug 2, 2005	17.57	18.02	17.52	18.02
1264	NASDAQ	ECPG	Mon, Aug 1, 2005	17.65	17.96	17.50	17.65
1263	NASDAQ	ECPG	Fri, Jul 29, 2005	17.44	18.29	17.32	17.60
1262	NASDAQ	ECPG	Thu, Jul 28, 2005	17.09	17.45	16.94	17.45
1261	NASDAQ	ECPG	Wed, Jul 27, 2005	17.50	17.50	16.75	17.15
1260	NASDAQ	ECPG	Tue, Jul 26, 2005	17.52	17.73	17.16	17.40
1259	NASDAQ	ECPG	Mon, Jul 25, 2005	17.55	18.00	17.48	17.57
1258	NASDAQ	ECPG	Fri, Jul 22, 2005	17.37	17.74	17.25	17.65
1257	NASDAQ	ECPG	Thu, Jul 21, 2005	17.50	17.71	16.91	17.31
1256	NASDAQ	ECPG	Wed, Jul 20, 2005	17.62	17.95	17.20	17.50
1255	NASDAQ	ECPG	Tue, Jul 19, 2005	17.42	17.99	17.42	17.68
1254	NASDAQ	ECPG	Mon, Jul 18, 2005	17.28	17.59	17.28	17.42
1253	NASDAQ	ECPG	Fri, Jul 15, 2005	17.25	17.45	17.05	17.30
1252	NASDAQ	ECPG	Thu, Jul 14, 2005	18.00	18.00	16.95	17.38
1251	NASDAQ	ECPG	Wed, Jul 13, 2005	18.10	18.10	17.46	17.80
1250	NASDAQ	ECPG	Tue, Jul 12, 2005	18.08	18.71	17.93	18.08
1249	NASDAQ	ECPG	Mon, Jul 11, 2005	18.08	18.25	17.85	18.09
1248	NASDAQ	ECPG	Fri, Jul 8, 2005	17.95	18.03	17.71	18.03
1247	NASDAQ	ECPG	Thu, Jul 7, 2005	17.81	18.05	17.70	17.99
1246	NASDAQ	ECPG	Wed, Jul 6, 2005	17.68	18.44	17.68	18.00
1245	NASDAQ	ECPG	Tue, Jul 5, 2005	17.00	17.64	17.00	17.64
1244	NASDAQ	ECPG	Fri, Jul 1, 2005	17.00	17.04	16.48	17.04
1243	NASDAQ	ECPG	Thu, Jun 30, 2005	17.04	17.35	16.90	17.00
1242	NASDAQ	ECPG	Wed, Jun 29, 2005	16.75	17.44	16.62	16.99
1241	NASDAQ	ECPG	Tue, Jun 28, 2005	16.67	16.96	16.35	16.74
1240	NASDAQ	ECPG	Mon, Jun 27, 2005	16.87	16.99	16.50	16.63
1239	NASDAQ	ECPG	Fri, Jun 24, 2005	17.49	17.50	16.47	17.04
1238	NASDAQ	ECPG	Thu, Jun 23, 2005	18.00	18.00	17.47	17.52
1237	NASDAQ	ECPG	Wed, Jun 22, 2005	18.00	18.10	17.78	17.79
1236	NASDAQ	ECPG	Tue, Jun 21, 2005	17.97	18.12	17.82	17.96
1235	NASDAQ	ECPG	Mon, Jun 20, 2005	18.62	18.63	17.90	17.95
1234	NASDAQ	ECPG	Fri, Jun 17, 2005	18.75	18.75	18.53	18.71
1233	NASDAQ	ECPG	Thu, Jun 16, 2005	18.40	18.69	18.34	18.67
1232	NASDAQ	ECPG	Wed, Jun 15, 2005	18.23	18.54	18.23	18.52
1231	NASDAQ	ECPG	Tue, Jun 14, 2005	17.87	18.25	17.45	18.22
1230	NASDAQ	ECPG	Mon, Jun 13, 2005	17.85	18.00	17.71	17.83
1229	NASDAQ	ECPG	Fri, Jun 10, 2005	18.54	18.65	17.80	17.85
1228	NASDAQ	ECPG	Thu, Jun 9, 2005	17.75	18.74	17.43	18.47
1227	NASDAQ	ECPG	Wed, Jun 8, 2005	15.30	18.10	15.27	16.85
1226	NASDAQ	ECPG	Tue, Jun 7, 2005	15.04	15.30	14.98	15.22
1225	NASDAQ	ECPG	Mon, Jun 6, 2005	15.04	15.19	14.85	15.01
1224	NASDAQ	ECPG	Fri, Jun 3, 2005	15.74	15.74	15.01	15.12
1223	NASDAQ	ECPG	Thu, Jun 2, 2005	15.70	15.72	15.39	15.63
1222	NASDAQ	ECPG	Wed, Jun 1, 2005	15.60	15.84	15.36	15.59
1221	NASDAQ	ECPG	Tue, May 31, 2005	15.10	15.72	15.01	15.36
1220	NASDAQ	ECPG	Fri, May 27, 2005	14.12	15.49	13.99	15.37
1219	NASDAQ	ECPG	Thu, May 26, 2005	14.25	14.40	13.97	14.00
1218	NASDAQ	ECPG	Wed, May 25, 2005	14.00	14.31	14.00	14.11
1217	NASDAQ	ECPG	Tue, May 24, 2005	14.02	14.13	13.87	14.07
1216	NASDAQ	ECPG	Mon, May 23, 2005	13.75	14.57	13.75	14.01
1215	NASDAQ	ECPG	Fri, May 20, 2005	13.70	13.90	13.66	13.75
1214	NASDAQ	ECPG	Thu, May 19, 2005	13.48	14.08	13.48	13.71
1213	NASDAQ	ECPG	Wed, May 18, 2005	13.86	13.95	13.25	13.49
1212	NASDAQ	ECPG	Tue, May 17, 2005	13.27	13.92	13.26	13.79
1211	NASDAQ	ECPG	Mon, May 16, 2005	13.42	13.60	13.23	13.45
1210	NASDAQ	ECPG	Fri, May 13, 2005	12.94	13.40	12.94	13.35
1209	NASDAQ	ECPG	Thu, May 12, 2005	13.47	13.47	12.94	13.00
1208	NASDAQ	ECPG	Wed, May 11, 2005	13.63	13.70	13.08	13.40
1207	NASDAQ	ECPG	Tue, May 10, 2005	15.50	15.50	12.65	13.68
1206	NASDAQ	ECPG	Mon, May 9, 2005	16.00	16.50	15.96	16.15
1205	NASDAQ	ECPG	Fri, May 6, 2005	15.68	16.01	15.66	15.88
1204	NASDAQ	ECPG	Thu, May 5, 2005	15.56	15.84	15.45	15.84
1203	NASDAQ	ECPG	Wed, May 4, 2005	15.49	15.65	15.27	15.53
1202	NASDAQ	ECPG	Tue, May 3, 2005	15.39	15.56	15.07	15.42
1201	NASDAQ	ECPG	Mon, May 2, 2005	15.81	15.96	15.30	15.48
1200	NASDAQ	ECPG	Fri, Apr 29, 2005	15.68	15.82	15.28	15.65
1199	NASDAQ	ECPG	Thu, Apr 28, 2005	15.51	15.68	15.13	15.40
1198	NASDAQ	ECPG	Wed, Apr 27, 2005	15.01	15.44	15.01	15.43
1197	NASDAQ	ECPG	Tue, Apr 26, 2005	15.01	15.79	15.00	15.20
1196	NASDAQ	ECPG	Mon, Apr 25, 2005	15.05	15.28	15.00	15.20
1195	NASDAQ	ECPG	Fri, Apr 22, 2005	14.87	15.12	14.76	14.87
1194	NASDAQ	ECPG	Thu, Apr 21, 2005	15.00	15.08	14.67	14.69
1193	NASDAQ	ECPG	Wed, Apr 20, 2005	15.10	15.10	14.58	14.92
1192	NASDAQ	ECPG	Tue, Apr 19, 2005	14.76	15.15	14.51	15.11
1191	NASDAQ	ECPG	Mon, Apr 18, 2005	14.37	14.69	14.24	14.56
1190	NASDAQ	ECPG	Fri, Apr 15, 2005	14.90	14.90	14.12	14.42
1189	NASDAQ	ECPG	Thu, Apr 14, 2005	14.85	14.85	14.60	14.75
1188	NASDAQ	ECPG	Wed, Apr 13, 2005	15.24	15.24	14.67	14.70
1187	NASDAQ	ECPG	Tue, Apr 12, 2005	14.75	15.15	14.63	15.05
1186	NASDAQ	ECPG	Mon, Apr 11, 2005	14.97	15.20	14.81	14.87
1185	NASDAQ	ECPG	Fri, Apr 8, 2005	15.12	15.12	14.75	14.82
1184	NASDAQ	ECPG	Thu, Apr 7, 2005	14.39	15.45	14.39	14.88
1183	NASDAQ	ECPG	Wed, Apr 6, 2005	14.30	14.75	14.22	14.49
1182	NASDAQ	ECPG	Tue, Apr 5, 2005	14.29	14.40	14.19	14.39
1181	NASDAQ	ECPG	Mon, Apr 4, 2005	14.59	14.74	13.90	14.43
1180	NASDAQ	ECPG	Fri, Apr 1, 2005	14.55	14.61	14.37	14.45
1179	NASDAQ	ECPG	Thu, Mar 31, 2005	14.07	14.59	14.07	14.55
1178	NASDAQ	ECPG	Wed, Mar 30, 2005	14.23	14.72	14.01	14.36
1177	NASDAQ	ECPG	Tue, Mar 29, 2005	15.43	15.51	14.28	14.32
1176	NASDAQ	ECPG	Mon, Mar 28, 2005	15.82	15.82	15.01	15.59
1175	NASDAQ	ECPG	Thu, Mar 24, 2005	16.40	16.40	15.74	15.79
1174	NASDAQ	ECPG	Wed, Mar 23, 2005	16.26	16.50	15.37	16.38
1173	NASDAQ	ECPG	Tue, Mar 22, 2005	16.53	16.75	16.20	16.42
1172	NASDAQ	ECPG	Mon, Mar 21, 2005	16.64	16.99	16.59	16.70
1171	NASDAQ	ECPG	Fri, Mar 18, 2005	17.26	17.30	16.80	16.81
1170	NASDAQ	ECPG	Thu, Mar 17, 2005	17.51	17.51	17.00	17.31
1169	NASDAQ	ECPG	Wed, Mar 16, 2005	17.50	17.69	17.25	17.34
1168	NASDAQ	ECPG	Tue, Mar 15, 2005	17.70	17.75	17.28	17.46
1167	NASDAQ	ECPG	Mon, Mar 14, 2005	17.06	17.68	17.06	17.52
1166	NASDAQ	ECPG	Fri, Mar 11, 2005	17.49	17.49	17.10	17.35
1165	NASDAQ	ECPG	Thu, Mar 10, 2005	17.74	17.91	17.22	17.22
1164	NASDAQ	ECPG	Wed, Mar 9, 2005	17.73	17.84	17.50	17.71
1163	NASDAQ	ECPG	Tue, Mar 8, 2005	18.09	18.15	17.57	17.99
1162	NASDAQ	ECPG	Mon, Mar 7, 2005	18.02	18.52	18.00	18.08
1161	NASDAQ	ECPG	Fri, Mar 4, 2005	19.63	19.63	17.91	18.01
1160	NASDAQ	ECPG	Thu, Mar 3, 2005	19.74	19.93	18.91	19.93
1159	NASDAQ	ECPG	Wed, Mar 2, 2005	20.11	20.74	19.66	19.69
1158	NASDAQ	ECPG	Tue, Mar 1, 2005	20.15	20.51	20.15	20.30
1157	NASDAQ	ECPG	Mon, Feb 28, 2005	20.65	20.69	20.33	20.52
1156	NASDAQ	ECPG	Fri, Feb 25, 2005	20.37	20.69	20.33	20.62
1155	NASDAQ	ECPG	Thu, Feb 24, 2005	20.46	20.82	20.16	20.63
1154	NASDAQ	ECPG	Wed, Feb 23, 2005	19.66	20.93	19.66	20.52
1153	NASDAQ	ECPG	Tue, Feb 22, 2005	19.79	19.87	19.35	19.51
1152	NASDAQ	ECPG	Fri, Feb 18, 2005	20.35	20.35	19.65	19.83
1151	NASDAQ	ECPG	Thu, Feb 17, 2005	20.62	20.76	19.88	20.00
1150	NASDAQ	ECPG	Wed, Feb 16, 2005	20.87	21.12	20.59	20.69
1149	NASDAQ	ECPG	Tue, Feb 15, 2005	21.25	21.31	20.77	21.06
1148	NASDAQ	ECPG	Mon, Feb 14, 2005	21.65	21.65	21.25	21.36
1147	NASDAQ	ECPG	Fri, Feb 11, 2005	21.33	21.62	21.13	21.62
1146	NASDAQ	ECPG	Thu, Feb 10, 2005	21.18	21.58	21.10	21.37
1145	NASDAQ	ECPG	Wed, Feb 9, 2005	21.32	21.46	20.96	21.00
1144	NASDAQ	ECPG	Tue, Feb 8, 2005	21.14	21.48	21.00	21.32
1143	NASDAQ	ECPG	Mon, Feb 7, 2005	21.34	21.56	21.19	21.32
1142	NASDAQ	ECPG	Fri, Feb 4, 2005	20.39	21.34	20.39	21.32
1141	NASDAQ	ECPG	Thu, Feb 3, 2005	20.08	20.45	20.08	20.29
1140	NASDAQ	ECPG	Wed, Feb 2, 2005	20.14	20.45	20.00	20.42
1139	NASDAQ	ECPG	Tue, Feb 1, 2005	19.68	20.50	19.68	20.38
1138	NASDAQ	ECPG	Mon, Jan 31, 2005	19.98	20.42	19.81	20.09
1137	NASDAQ	ECPG	Fri, Jan 28, 2005	19.51	19.92	19.35	19.70
1136	NASDAQ	ECPG	Thu, Jan 27, 2005	18.84	19.84	18.84	19.66
1135	NASDAQ	ECPG	Wed, Jan 26, 2005	19.21	19.69	18.28	19.02
1134	NASDAQ	ECPG	Tue, Jan 25, 2005	19.98	19.98	19.18	19.39
1133	NASDAQ	ECPG	Mon, Jan 24, 2005	20.69	20.70	19.56	19.57
1132	NASDAQ	ECPG	Fri, Jan 21, 2005	20.07	21.13	20.00	20.82
1131	NASDAQ	ECPG	Thu, Jan 20, 2005	20.10	20.55	19.70	20.05
1130	NASDAQ	ECPG	Wed, Jan 19, 2005	21.27	21.47	20.20	20.45
1129	NASDAQ	ECPG	Tue, Jan 18, 2005	21.55	21.55	20.39	21.08
1128	NASDAQ	ECPG	Fri, Jan 14, 2005	22.20	22.20	21.12	21.40
1127	NASDAQ	ECPG	Thu, Jan 13, 2005	21.50	22.55	21.50	21.94
1126	NASDAQ	ECPG	Wed, Jan 12, 2005	20.93	21.99	20.92	21.87
1125	NASDAQ	ECPG	Tue, Jan 11, 2005	21.50	21.64	20.10	21.36
1124	NASDAQ	ECPG	Mon, Jan 10, 2005	21.11	22.23	21.00	21.84
1123	NASDAQ	ECPG	Fri, Jan 7, 2005	21.44	21.69	21.15	21.55
1122	NASDAQ	ECPG	Thu, Jan 6, 2005	21.40	21.59	21.19	21.19
1121	NASDAQ	ECPG	Wed, Jan 5, 2005	21.56	22.10	19.54	21.36
1120	NASDAQ	ECPG	Tue, Jan 4, 2005	23.39	23.60	21.95	22.17
1119	NASDAQ	ECPG	Mon, Jan 3, 2005	23.71	24.16	23.13	23.29
1118	NASDAQ	ECPG	Fri, Dec 31, 2004	23.61	23.85	23.25	23.78
1117	NASDAQ	ECPG	Thu, Dec 30, 2004	23.66	24.03	23.56	23.68
1116	NASDAQ	ECPG	Wed, Dec 29, 2004	23.65	23.75	23.36	23.54
1115	NASDAQ	ECPG	Tue, Dec 28, 2004	24.05	24.05	23.67	23.85
1114	NASDAQ	ECPG	Mon, Dec 27, 2004	24.05	24.11	23.23	23.95
1113	NASDAQ	ECPG	Thu, Dec 23, 2004	23.76	24.05	23.60	23.86
1112	NASDAQ	ECPG	Wed, Dec 22, 2004	23.50	23.77	23.25	23.70
1111	NASDAQ	ECPG	Tue, Dec 21, 2004	22.99	23.39	22.52	23.31
1110	NASDAQ	ECPG	Mon, Dec 20, 2004	22.44	23.38	22.44	22.82
1109	NASDAQ	ECPG	Fri, Dec 17, 2004	22.25	22.73	22.25	22.65
1108	NASDAQ	ECPG	Thu, Dec 16, 2004	22.00	22.72	22.00	22.59
1107	NASDAQ	ECPG	Wed, Dec 15, 2004	21.82	22.86	21.82	22.85
1106	NASDAQ	ECPG	Tue, Dec 14, 2004	22.27	22.55	21.99	22.36
1105	NASDAQ	ECPG	Mon, Dec 13, 2004	22.59	23.28	21.30	22.66
1104	NASDAQ	ECPG	Fri, Dec 10, 2004	22.77	22.77	22.00	22.50
1103	NASDAQ	ECPG	Thu, Dec 9, 2004	22.80	23.38	22.32	22.64
1102	NASDAQ	ECPG	Wed, Dec 8, 2004	21.98	23.16	20.35	23.01
1101	NASDAQ	ECPG	Tue, Dec 7, 2004	23.70	23.70	21.84	22.07
1100	NASDAQ	ECPG	Mon, Dec 6, 2004	23.94	23.94	22.56	23.09
1099	NASDAQ	ECPG	Fri, Dec 3, 2004	22.87	23.70	22.63	23.29
1098	NASDAQ	ECPG	Thu, Dec 2, 2004	23.35	23.39	22.59	23.02
1097	NASDAQ	ECPG	Wed, Dec 1, 2004	25.14	25.30	22.31	22.97
1096	NASDAQ	ECPG	Tue, Nov 30, 2004	24.05	26.73	23.90	25.08
1095	NASDAQ	ECPG	Mon, Nov 29, 2004	23.53	24.28	22.88	23.89
1094	NASDAQ	ECPG	Fri, Nov 26, 2004	22.08	22.93	22.08	22.92
1093	NASDAQ	ECPG	Wed, Nov 24, 2004	22.50	22.81	22.12	22.81
1092	NASDAQ	ECPG	Tue, Nov 23, 2004	22.30	22.49	22.06	22.49
1091	NASDAQ	ECPG	Mon, Nov 22, 2004	21.58	22.23	21.01	22.23
1090	NASDAQ	ECPG	Fri, Nov 19, 2004	20.95	21.77	20.95	21.48
1089	NASDAQ	ECPG	Thu, Nov 18, 2004	21.08	21.50	21.00	21.15
1088	NASDAQ	ECPG	Wed, Nov 17, 2004	21.04	21.28	20.76	21.00
1087	NASDAQ	ECPG	Tue, Nov 16, 2004	20.50	21.07	20.50	20.87
1086	NASDAQ	ECPG	Mon, Nov 15, 2004	20.97	21.08	20.49	20.87
1085	NASDAQ	ECPG	Fri, Nov 12, 2004	20.20	20.99	20.14	20.52
1084	NASDAQ	ECPG	Thu, Nov 11, 2004	19.99	20.70	19.96	20.29
1083	NASDAQ	ECPG	Wed, Nov 10, 2004	19.73	20.85	19.73	20.61
1082	NASDAQ	ECPG	Tue, Nov 9, 2004	19.40	19.95	19.40	19.74
1081	NASDAQ	ECPG	Mon, Nov 8, 2004	20.24	20.24	19.35	19.58
1080	NASDAQ	ECPG	Fri, Nov 5, 2004	20.24	20.24	19.48	20.04
1079	NASDAQ	ECPG	Thu, Nov 4, 2004	19.75	20.49	19.31	20.01
1078	NASDAQ	ECPG	Wed, Nov 3, 2004	18.86	19.75	18.86	19.73
1077	NASDAQ	ECPG	Tue, Nov 2, 2004	19.09	19.64	19.05	19.49
1076	NASDAQ	ECPG	Mon, Nov 1, 2004	18.35	19.55	18.00	19.27
1075	NASDAQ	ECPG	Fri, Oct 29, 2004	19.50	19.50	18.54	18.78
1074	NASDAQ	ECPG	Thu, Oct 28, 2004	19.50	19.50	19.02	19.45
1073	NASDAQ	ECPG	Wed, Oct 27, 2004	19.96	19.96	19.21	19.50
1072	NASDAQ	ECPG	Tue, Oct 26, 2004	18.89	20.34	18.62	19.57
1071	NASDAQ	ECPG	Mon, Oct 25, 2004	17.90	19.50	17.83	18.94
1070	NASDAQ	ECPG	Fri, Oct 22, 2004	18.91	19.05	18.52	18.52
1069	NASDAQ	ECPG	Thu, Oct 21, 2004	19.10	19.15	18.52	19.05
1068	NASDAQ	ECPG	Wed, Oct 20, 2004	18.55	19.00	17.87	18.79
1067	NASDAQ	ECPG	Tue, Oct 19, 2004	19.05	19.05	18.25	18.50
1066	NASDAQ	ECPG	Mon, Oct 18, 2004	18.88	18.99	18.29	18.83
1065	NASDAQ	ECPG	Fri, Oct 15, 2004	18.69	18.91	18.40	18.84
1064	NASDAQ	ECPG	Thu, Oct 14, 2004	18.81	18.81	18.46	18.46
1063	NASDAQ	ECPG	Wed, Oct 13, 2004	19.02	19.75	18.34	18.64
1062	NASDAQ	ECPG	Tue, Oct 12, 2004	19.25	19.73	19.18	19.48
1061	NASDAQ	ECPG	Mon, Oct 11, 2004	18.76	19.77	18.76	19.75
1060	NASDAQ	ECPG	Fri, Oct 8, 2004	18.44	19.65	18.44	19.16
1059	NASDAQ	ECPG	Thu, Oct 7, 2004	19.10	19.30	18.71	18.80
1058	NASDAQ	ECPG	Wed, Oct 6, 2004	19.05	19.10	18.94	19.05
1057	NASDAQ	ECPG	Tue, Oct 5, 2004	18.90	19.05	18.82	18.99
1056	NASDAQ	ECPG	Mon, Oct 4, 2004	18.75	19.00	18.51	18.99
1055	NASDAQ	ECPG	Fri, Oct 1, 2004	18.31	18.77	18.31	18.67
1054	NASDAQ	ECPG	Thu, Sep 30, 2004	18.86	18.96	18.42	18.85
1053	NASDAQ	ECPG	Wed, Sep 29, 2004	18.78	19.25	18.66	18.85
1052	NASDAQ	ECPG	Tue, Sep 28, 2004	18.81	19.00	18.60	18.99
1051	NASDAQ	ECPG	Mon, Sep 27, 2004	18.41	19.05	18.41	18.56
1050	NASDAQ	ECPG	Fri, Sep 24, 2004	18.41	19.00	18.41	18.79
1049	NASDAQ	ECPG	Thu, Sep 23, 2004	19.07	19.07	18.50	18.61
1048	NASDAQ	ECPG	Wed, Sep 22, 2004	18.65	19.00	18.38	18.90
1047	NASDAQ	ECPG	Tue, Sep 21, 2004	19.22	19.22	18.42	19.00
1046	NASDAQ	ECPG	Mon, Sep 20, 2004	19.88	19.88	18.41	18.63
1045	NASDAQ	ECPG	Fri, Sep 17, 2004	19.21	19.75	19.04	19.20
1044	NASDAQ	ECPG	Thu, Sep 16, 2004	19.05	19.24	18.80	19.07
1043	NASDAQ	ECPG	Wed, Sep 15, 2004	18.77	19.13	18.62	19.06
1042	NASDAQ	ECPG	Tue, Sep 14, 2004	18.89	18.89	18.08	18.35
1041	NASDAQ	ECPG	Mon, Sep 13, 2004	18.65	18.84	18.60	18.66
1040	NASDAQ	ECPG	Fri, Sep 10, 2004	18.64	18.83	17.95	18.65
1039	NASDAQ	ECPG	Thu, Sep 9, 2004	18.25	18.85	17.65	18.20
1038	NASDAQ	ECPG	Wed, Sep 8, 2004	17.20	18.00	17.20	17.95
1037	NASDAQ	ECPG	Tue, Sep 7, 2004	17.49	17.49	17.01	17.48
1036	NASDAQ	ECPG	Fri, Sep 3, 2004	17.29	17.38	16.93	17.26
1035	NASDAQ	ECPG	Thu, Sep 2, 2004	16.99	17.55	16.94	17.30
1034	NASDAQ	ECPG	Wed, Sep 1, 2004	16.88	17.56	16.84	17.14
1033	NASDAQ	ECPG	Tue, Aug 31, 2004	16.99	16.99	16.57	16.88
1032	NASDAQ	ECPG	Mon, Aug 30, 2004	16.79	16.91	16.54	16.59
1031	NASDAQ	ECPG	Fri, Aug 27, 2004	17.02	17.13	16.54	16.80
1030	NASDAQ	ECPG	Thu, Aug 26, 2004	16.06	17.34	16.06	16.77
1029	NASDAQ	ECPG	Wed, Aug 25, 2004	16.76	17.20	16.58	16.79
1028	NASDAQ	ECPG	Tue, Aug 24, 2004	17.26	17.30	16.36	16.75
1027	NASDAQ	ECPG	Mon, Aug 23, 2004	17.64	17.64	15.61	16.85
1026	NASDAQ	ECPG	Fri, Aug 20, 2004	17.37	17.73	16.10	16.76
1025	NASDAQ	ECPG	Thu, Aug 19, 2004	16.49	17.36	16.46	17.20
1024	NASDAQ	ECPG	Wed, Aug 18, 2004	16.69	17.13	16.45	17.13
1023	NASDAQ	ECPG	Tue, Aug 17, 2004	16.50	17.10	16.20	16.63
1022	NASDAQ	ECPG	Mon, Aug 16, 2004	15.75	16.50	15.75	16.50
1021	NASDAQ	ECPG	Fri, Aug 13, 2004	16.48	16.48	15.95	16.28
1020	NASDAQ	ECPG	Thu, Aug 12, 2004	16.65	16.65	16.02	16.02
1019	NASDAQ	ECPG	Wed, Aug 11, 2004	16.56	16.83	16.33	16.65
1018	NASDAQ	ECPG	Tue, Aug 10, 2004	16.38	17.01	16.15	17.00
1017	NASDAQ	ECPG	Mon, Aug 9, 2004	16.50	16.50	16.04	16.30
1016	NASDAQ	ECPG	Fri, Aug 6, 2004	15.85	16.66	15.85	16.18
1015	NASDAQ	ECPG	Thu, Aug 5, 2004	16.00	16.65	15.17	16.23
1014	NASDAQ	ECPG	Wed, Aug 4, 2004	15.75	16.28	15.30	15.30
1013	NASDAQ	ECPG	Tue, Aug 3, 2004	15.06	15.27	14.52	14.52
1012	NASDAQ	ECPG	Mon, Aug 2, 2004	15.26	15.41	15.00	15.07
1011	NASDAQ	ECPG	Fri, Jul 30, 2004	15.32	15.62	15.05	15.32
1010	NASDAQ	ECPG	Thu, Jul 29, 2004	15.40	15.41	15.06	15.20
1009	NASDAQ	ECPG	Wed, Jul 28, 2004	15.88	15.93	15.19	15.35
1008	NASDAQ	ECPG	Tue, Jul 27, 2004	15.32	15.98	15.32	15.97
1007	NASDAQ	ECPG	Mon, Jul 26, 2004	15.63	16.00	15.25	15.72
1006	NASDAQ	ECPG	Fri, Jul 23, 2004	15.28	16.00	15.28	15.75
1005	NASDAQ	ECPG	Thu, Jul 22, 2004	16.13	16.13	15.51	15.58
1004	NASDAQ	ECPG	Wed, Jul 21, 2004	15.98	16.06	15.76	15.90
1003	NASDAQ	ECPG	Tue, Jul 20, 2004	15.90	17.00	15.53	15.99
1002	NASDAQ	ECPG	Mon, Jul 19, 2004	16.60	16.60	15.26	15.90
1001	NASDAQ	ECPG	Fri, Jul 16, 2004	15.02	18.00	15.02	16.30
1000	NASDAQ	ECPG	Thu, Jul 15, 2004	14.86	15.48	14.61	15.45
999	NASDAQ	ECPG	Wed, Jul 14, 2004	15.06	15.39	14.79	15.22
998	NASDAQ	ECPG	Tue, Jul 13, 2004	15.40	15.44	15.07	15.29
997	NASDAQ	ECPG	Mon, Jul 12, 2004	14.89	15.43	14.52	15.41
996	NASDAQ	ECPG	Fri, Jul 9, 2004	14.39	14.86	14.37	14.80
995	NASDAQ	ECPG	Thu, Jul 8, 2004	14.27	14.80	13.99	14.53
994	NASDAQ	ECPG	Wed, Jul 7, 2004	14.46	14.65	14.30	14.43
993	NASDAQ	ECPG	Tue, Jul 6, 2004	14.32	14.40	13.59	14.39
992	NASDAQ	ECPG	Fri, Jul 2, 2004	13.93	14.30	13.71	14.23
991	NASDAQ	ECPG	Thu, Jul 1, 2004	13.47	14.23	13.30	14.09
990	NASDAQ	ECPG	Wed, Jun 30, 2004	12.81	13.97	12.81	13.21
989	NASDAQ	ECPG	Tue, Jun 29, 2004	12.87	13.47	12.87	13.15
988	NASDAQ	ECPG	Mon, Jun 28, 2004	13.55	13.92	12.90	13.14
987	NASDAQ	ECPG	Fri, Jun 25, 2004	14.25	14.25	13.53	13.65
986	NASDAQ	ECPG	Thu, Jun 24, 2004	14.00	14.25	13.59	13.95
985	NASDAQ	ECPG	Wed, Jun 23, 2004	14.45	14.48	14.11	14.27
984	NASDAQ	ECPG	Tue, Jun 22, 2004	14.55	14.55	14.34	14.40
983	NASDAQ	ECPG	Mon, Jun 21, 2004	14.41	14.69	14.07	14.07
982	NASDAQ	ECPG	Fri, Jun 18, 2004	14.40	14.77	14.20	14.32
981	NASDAQ	ECPG	Thu, Jun 17, 2004	14.73	14.81	14.37	14.50
980	NASDAQ	ECPG	Wed, Jun 16, 2004	14.61	14.80	14.43	14.61
979	NASDAQ	ECPG	Tue, Jun 15, 2004	14.27	14.77	14.26	14.74
978	NASDAQ	ECPG	Mon, Jun 14, 2004	14.06	14.54	14.05	14.23
977	NASDAQ	ECPG	Thu, Jun 10, 2004	14.38	14.38	13.72	14.25
976	NASDAQ	ECPG	Wed, Jun 9, 2004	14.98	15.00	13.84	14.11
975	NASDAQ	ECPG	Tue, Jun 8, 2004	15.05	15.05	14.93	15.00
974	NASDAQ	ECPG	Mon, Jun 7, 2004	15.02	15.11	14.92	15.00
973	NASDAQ	ECPG	Fri, Jun 4, 2004	15.06	15.06	14.86	15.00
972	NASDAQ	ECPG	Thu, Jun 3, 2004	14.92	15.34	14.79	14.98
971	NASDAQ	ECPG	Wed, Jun 2, 2004	15.08	15.12	14.75	14.92
970	NASDAQ	ECPG	Tue, Jun 1, 2004	15.15	15.29	14.73	15.00
969	NASDAQ	ECPG	Fri, May 28, 2004	15.17	15.24	14.91	15.24
968	NASDAQ	ECPG	Thu, May 27, 2004	15.01	15.04	14.60	14.98
967	NASDAQ	ECPG	Wed, May 26, 2004	15.08	15.35	14.83	14.97
966	NASDAQ	ECPG	Tue, May 25, 2004	15.40	15.40	15.16	15.23
965	NASDAQ	ECPG	Mon, May 24, 2004	15.40	15.79	14.80	15.33
964	NASDAQ	ECPG	Fri, May 21, 2004	15.80	15.80	15.33	15.50
963	NASDAQ	ECPG	Thu, May 20, 2004	15.90	15.91	15.48	15.50
962	NASDAQ	ECPG	Wed, May 19, 2004	16.00	16.00	15.57	15.68
961	NASDAQ	ECPG	Tue, May 18, 2004	15.52	15.80	15.32	15.80
960	NASDAQ	ECPG	Mon, May 17, 2004	16.06	16.06	15.60	15.69
959	NASDAQ	ECPG	Fri, May 14, 2004	16.22	16.60	16.21	16.49
958	NASDAQ	ECPG	Thu, May 13, 2004	16.20	16.63	16.05	16.57
957	NASDAQ	ECPG	Wed, May 12, 2004	16.54	16.56	16.20	16.45
956	NASDAQ	ECPG	Tue, May 11, 2004	15.70	16.55	15.70	16.25
955	NASDAQ	ECPG	Mon, May 10, 2004	16.42	16.57	15.58	16.34
954	NASDAQ	ECPG	Fri, May 7, 2004	16.77	16.77	16.66	16.68
953	NASDAQ	ECPG	Thu, May 6, 2004	16.99	16.99	16.25	16.50
952	NASDAQ	ECPG	Wed, May 5, 2004	17.94	18.00	16.80	16.93
951	NASDAQ	ECPG	Tue, May 4, 2004	16.60	17.39	16.48	17.22
950	NASDAQ	ECPG	Mon, May 3, 2004	16.00	16.65	15.91	16.49
949	NASDAQ	ECPG	Fri, Apr 30, 2004	16.72	16.72	15.45	15.98
948	NASDAQ	ECPG	Thu, Apr 29, 2004	16.48	16.49	15.69	16.42
947	NASDAQ	ECPG	Wed, Apr 28, 2004	16.50	16.54	16.40	16.49
946	NASDAQ	ECPG	Tue, Apr 27, 2004	16.63	16.74	16.10	16.58
945	NASDAQ	ECPG	Mon, Apr 26, 2004	16.19	16.84	16.19	16.74
944	NASDAQ	ECPG	Fri, Apr 23, 2004	16.19	16.65	16.19	16.43
943	NASDAQ	ECPG	Thu, Apr 22, 2004	16.27	16.40	16.27	16.40
942	NASDAQ	ECPG	Wed, Apr 21, 2004	16.05	16.34	15.82	16.10
941	NASDAQ	ECPG	Tue, Apr 20, 2004	16.02	16.40	16.02	16.24
940	NASDAQ	ECPG	Mon, Apr 19, 2004	16.01	16.26	16.00	16.10
939	NASDAQ	ECPG	Fri, Apr 16, 2004	16.12	16.30	15.85	16.05
938	NASDAQ	ECPG	Thu, Apr 15, 2004	15.90	16.30	15.78	16.28
937	NASDAQ	ECPG	Wed, Apr 14, 2004	16.14	16.19	15.85	16.05
936	NASDAQ	ECPG	Tue, Apr 13, 2004	16.08	16.29	15.75	16.11
935	NASDAQ	ECPG	Mon, Apr 12, 2004	16.14	16.15	16.00	16.09
934	NASDAQ	ECPG	Thu, Apr 8, 2004	16.29	16.33	16.03	16.14
933	NASDAQ	ECPG	Wed, Apr 7, 2004	16.09	16.28	16.02	16.17
932	NASDAQ	ECPG	Tue, Apr 6, 2004	15.72	16.25	15.72	15.95
931	NASDAQ	ECPG	Mon, Apr 5, 2004	16.41	16.41	15.50	15.90
930	NASDAQ	ECPG	Fri, Apr 2, 2004	16.65	16.65	16.14	16.41
929	NASDAQ	ECPG	Thu, Apr 1, 2004	16.52	16.70	16.50	16.61
928	NASDAQ	ECPG	Wed, Mar 31, 2004	16.57	16.75	16.15	16.55
927	NASDAQ	ECPG	Tue, Mar 30, 2004	16.22	16.75	16.22	16.68
926	NASDAQ	ECPG	Mon, Mar 29, 2004	15.51	16.53	15.51	16.50
925	NASDAQ	ECPG	Fri, Mar 26, 2004	16.10	16.10	15.00	15.37
924	NASDAQ	ECPG	Thu, Mar 25, 2004	15.36	15.72	15.16	15.65
923	NASDAQ	ECPG	Wed, Mar 24, 2004	15.52	15.72	15.21	15.72
922	NASDAQ	ECPG	Tue, Mar 23, 2004	15.61	15.74	15.42	15.67
921	NASDAQ	ECPG	Mon, Mar 22, 2004	15.90	15.90	15.50	15.70
920	NASDAQ	ECPG	Fri, Mar 19, 2004	15.95	15.95	15.50	15.80
919	NASDAQ	ECPG	Thu, Mar 18, 2004	15.71	16.00	15.50	15.95
918	NASDAQ	ECPG	Wed, Mar 17, 2004	15.75	15.81	15.50	15.73
917	NASDAQ	ECPG	Tue, Mar 16, 2004	15.50	15.98	15.50	15.61
916	NASDAQ	ECPG	Mon, Mar 15, 2004	16.02	16.20	15.51	16.00
915	NASDAQ	ECPG	Fri, Mar 12, 2004	15.78	16.00	15.46	16.00
914	NASDAQ	ECPG	Thu, Mar 11, 2004	15.10	15.87	15.10	15.73
913	NASDAQ	ECPG	Wed, Mar 10, 2004	15.26	15.72	15.20	15.60
912	NASDAQ	ECPG	Tue, Mar 9, 2004	16.09	16.09	15.10	15.26
911	NASDAQ	ECPG	Mon, Mar 8, 2004	15.55	16.29	15.55	16.06
910	NASDAQ	ECPG	Fri, Mar 5, 2004	16.55	16.75	15.35	15.80
909	NASDAQ	ECPG	Thu, Mar 4, 2004	16.27	16.69	16.00	16.42
908	NASDAQ	ECPG	Wed, Mar 3, 2004	15.15	15.99	15.07	15.95
907	NASDAQ	ECPG	Tue, Mar 2, 2004	14.60	14.65	14.25	14.48
906	NASDAQ	ECPG	Mon, Mar 1, 2004	14.20	14.97	14.20	14.70
905	NASDAQ	ECPG	Fri, Feb 27, 2004	15.03	15.03	13.82	14.30
904	NASDAQ	ECPG	Thu, Feb 26, 2004	14.54	14.68	14.27	14.31
903	NASDAQ	ECPG	Wed, Feb 25, 2004	15.00	15.00	14.47	14.61
902	NASDAQ	ECPG	Tue, Feb 24, 2004	15.00	15.16	14.66	14.99
901	NASDAQ	ECPG	Mon, Feb 23, 2004	15.30	15.38	15.10	15.18
900	NASDAQ	ECPG	Fri, Feb 20, 2004	15.67	15.67	14.97	15.23
899	NASDAQ	ECPG	Thu, Feb 19, 2004	15.73	15.80	15.60	15.60
898	NASDAQ	ECPG	Wed, Feb 18, 2004	15.75	15.80	15.60	15.64
897	NASDAQ	ECPG	Tue, Feb 17, 2004	15.45	15.92	15.31	15.74
896	NASDAQ	ECPG	Fri, Feb 13, 2004	16.00	16.00	15.41	15.41
895	NASDAQ	ECPG	Thu, Feb 12, 2004	15.10	16.00	15.10	15.64
894	NASDAQ	ECPG	Wed, Feb 11, 2004	15.55	15.78	15.00	15.56
893	NASDAQ	ECPG	Tue, Feb 10, 2004	15.67	15.67	15.45	15.49
892	NASDAQ	ECPG	Mon, Feb 9, 2004	15.80	15.80	14.81	15.56
891	NASDAQ	ECPG	Fri, Feb 6, 2004	15.70	15.98	15.25	15.70
890	NASDAQ	ECPG	Thu, Feb 5, 2004	16.35	16.35	15.00	15.90
889	NASDAQ	ECPG	Wed, Feb 4, 2004	16.63	16.63	15.65	16.04
888	NASDAQ	ECPG	Tue, Feb 3, 2004	16.60	17.00	15.70	16.63
887	NASDAQ	ECPG	Mon, Feb 2, 2004	17.25	17.25	16.65	16.99
886	NASDAQ	ECPG	Fri, Jan 30, 2004	16.99	17.35	16.75	17.35
885	NASDAQ	ECPG	Thu, Jan 29, 2004	16.90	17.14	16.70	16.99
884	NASDAQ	ECPG	Wed, Jan 28, 2004	16.71	17.25	16.71	17.01
883	NASDAQ	ECPG	Tue, Jan 27, 2004	17.29	17.30	17.00	17.29
882	NASDAQ	ECPG	Mon, Jan 26, 2004	17.00	17.30	16.15	17.30
881	NASDAQ	ECPG	Fri, Jan 23, 2004	16.03	17.11	15.96	17.04
880	NASDAQ	ECPG	Thu, Jan 22, 2004	16.74	16.77	15.81	16.04
879	NASDAQ	ECPG	Wed, Jan 21, 2004	15.98	16.55	15.80	16.41
878	NASDAQ	ECPG	Tue, Jan 20, 2004	15.85	16.00	15.49	16.00
877	NASDAQ	ECPG	Fri, Jan 16, 2004	15.20	16.02	14.99	16.02
876	NASDAQ	ECPG	Thu, Jan 15, 2004	14.98	15.22	14.98	15.13
875	NASDAQ	ECPG	Wed, Jan 14, 2004	15.09	15.15	14.98	15.14
874	NASDAQ	ECPG	Tue, Jan 13, 2004	15.00	15.14	14.81	15.09
873	NASDAQ	ECPG	Mon, Jan 12, 2004	14.93	15.04	14.65	15.00
872	NASDAQ	ECPG	Fri, Jan 9, 2004	14.71	15.05	14.60	15.00
871	NASDAQ	ECPG	Thu, Jan 8, 2004	15.12	15.12	14.59	14.81
870	NASDAQ	ECPG	Wed, Jan 7, 2004	14.94	15.11	14.72	15.11
869	NASDAQ	ECPG	Tue, Jan 6, 2004	14.90	15.10	14.26	15.00
868	NASDAQ	ECPG	Mon, Jan 5, 2004	14.56	15.09	14.39	15.08
867	NASDAQ	ECPG	Fri, Jan 2, 2004	14.89	15.00	14.66	14.80
866	NASDAQ	ECPG	Wed, Dec 31, 2003	14.77	15.11	14.65	15.10
865	NASDAQ	ECPG	Tue, Dec 30, 2003	14.69	14.90	14.69	14.85
864	NASDAQ	ECPG	Mon, Dec 29, 2003	14.78	15.11	14.72	14.90
863	NASDAQ	ECPG	Fri, Dec 26, 2003	14.96	14.96	14.84	14.87
862	NASDAQ	ECPG	Wed, Dec 24, 2003	14.98	15.00	14.86	15.00
861	NASDAQ	ECPG	Tue, Dec 23, 2003	15.05	15.11	14.95	15.02
860	NASDAQ	ECPG	Mon, Dec 22, 2003	14.89	15.10	14.89	15.02
859	NASDAQ	ECPG	Fri, Dec 19, 2003	15.11	15.11	14.95	14.95
858	NASDAQ	ECPG	Thu, Dec 18, 2003	14.80	15.11	14.52	15.10
857	NASDAQ	ECPG	Wed, Dec 17, 2003	14.76	14.76	14.45	14.63
856	NASDAQ	ECPG	Tue, Dec 16, 2003	14.58	14.75	14.31	14.73
855	NASDAQ	ECPG	Mon, Dec 15, 2003	14.50	14.70	14.20	14.65
854	NASDAQ	ECPG	Fri, Dec 12, 2003	14.45	14.50	14.12	14.50
853	NASDAQ	ECPG	Thu, Dec 11, 2003	13.56	14.40	13.56	14.40
852	NASDAQ	ECPG	Wed, Dec 10, 2003	13.78	13.87	13.17	13.77
851	NASDAQ	ECPG	Tue, Dec 9, 2003	14.00	14.02	13.75	13.88
850	NASDAQ	ECPG	Mon, Dec 8, 2003	13.58	14.05	13.50	14.00
849	NASDAQ	ECPG	Fri, Dec 5, 2003	13.45	13.58	13.20	13.58
848	NASDAQ	ECPG	Thu, Dec 4, 2003	13.20	13.50	13.20	13.50
847	NASDAQ	ECPG	Wed, Dec 3, 2003	13.18	13.37	13.10	13.33
846	NASDAQ	ECPG	Tue, Dec 2, 2003	12.97	13.17	12.97	13.17
845	NASDAQ	ECPG	Mon, Dec 1, 2003	12.33	13.22	12.33	13.05
844	NASDAQ	ECPG	Fri, Nov 28, 2003	12.33	12.33	12.33	12.33
843	NASDAQ	ECPG	Wed, Nov 26, 2003	12.25	12.45	12.25	12.45
842	NASDAQ	ECPG	Tue, Nov 25, 2003	12.26	12.50	12.26	12.45
841	NASDAQ	ECPG	Mon, Nov 24, 2003	12.67	12.67	12.45	12.50
840	NASDAQ	ECPG	Fri, Nov 21, 2003	12.10	12.76	12.10	12.65
839	NASDAQ	ECPG	Thu, Nov 20, 2003	12.20	12.40	12.14	12.40
838	NASDAQ	ECPG	Wed, Nov 19, 2003	12.00	12.11	11.99	12.10
837	NASDAQ	ECPG	Tue, Nov 18, 2003	12.23	12.42	12.20	12.20
836	NASDAQ	ECPG	Mon, Nov 17, 2003	12.30	12.44	12.10	12.44
835	NASDAQ	ECPG	Fri, Nov 14, 2003	12.39	12.50	12.30	12.42
834	NASDAQ	ECPG	Thu, Nov 13, 2003	12.10	12.48	12.00	12.40
833	NASDAQ	ECPG	Wed, Nov 12, 2003	12.45	12.50	12.14	12.48
832	NASDAQ	ECPG	Tue, Nov 11, 2003	12.10	12.25	12.10	12.18
831	NASDAQ	ECPG	Mon, Nov 10, 2003	12.50	12.50	12.20	12.49
830	NASDAQ	ECPG	Fri, Nov 7, 2003	12.30	12.50	12.30	12.45
829	NASDAQ	ECPG	Thu, Nov 6, 2003	12.30	12.30	12.19	12.30
828	NASDAQ	ECPG	Wed, Nov 5, 2003	12.43	12.49	12.00	12.27
827	NASDAQ	ECPG	Tue, Nov 4, 2003	12.13	12.38	12.00	12.25
826	NASDAQ	ECPG	Mon, Nov 3, 2003	12.16	12.63	12.02	12.30
825	NASDAQ	ECPG	Fri, Oct 31, 2003	12.14	12.19	12.09	12.10
824	NASDAQ	ECPG	Thu, Oct 30, 2003	12.27	12.27	12.02	12.10
823	NASDAQ	ECPG	Wed, Oct 29, 2003	12.03	12.05	11.98	12.01
822	NASDAQ	ECPG	Tue, Oct 28, 2003	12.15	12.15	11.97	12.03
821	NASDAQ	ECPG	Mon, Oct 27, 2003	12.00	12.14	11.97	11.97
820	NASDAQ	ECPG	Fri, Oct 24, 2003	12.00	12.13	12.00	12.10
819	NASDAQ	ECPG	Thu, Oct 23, 2003	12.11	12.43	12.11	12.11
818	NASDAQ	ECPG	Wed, Oct 22, 2003	12.00	12.40	11.80	12.16
817	NASDAQ	ECPG	Tue, Oct 21, 2003	11.76	12.15	11.75	12.15
816	NASDAQ	ECPG	Mon, Oct 20, 2003	12.26	12.26	11.88	12.19
815	NASDAQ	ECPG	Fri, Oct 17, 2003	12.00	12.20	11.80	12.10
814	NASDAQ	ECPG	Thu, Oct 16, 2003	12.06	12.06	11.86	12.06
813	NASDAQ	ECPG	Wed, Oct 15, 2003	12.28	12.29	11.94	12.10
812	NASDAQ	ECPG	Tue, Oct 14, 2003	12.20	12.34	12.00	12.25
811	NASDAQ	ECPG	Mon, Oct 13, 2003	12.02	12.22	12.00	12.05
810	NASDAQ	ECPG	Fri, Oct 10, 2003	12.33	12.33	11.95	12.09
809	NASDAQ	ECPG	Thu, Oct 9, 2003	12.44	12.44	12.00	12.14
808	NASDAQ	ECPG	Wed, Oct 8, 2003	12.41	12.64	12.12	12.50
807	NASDAQ	ECPG	Tue, Oct 7, 2003	12.01	12.71	12.01	12.50
806	NASDAQ	ECPG	Mon, Oct 6, 2003	11.94	12.05	11.91	12.00
805	NASDAQ	ECPG	Fri, Oct 3, 2003	12.15	12.20	11.95	12.00
804	NASDAQ	ECPG	Thu, Oct 2, 2003	11.70	12.12	11.70	12.12
803	NASDAQ	ECPG	Wed, Oct 1, 2003	11.70	12.00	11.50	11.85
802	NASDAQ	ECPG	Tue, Sep 30, 2003	11.10	11.70	11.10	11.70
801	NASDAQ	ECPG	Mon, Sep 29, 2003	11.11	11.25	11.10	11.14
800	NASDAQ	ECPG	Fri, Sep 26, 2003	11.57	11.66	11.05	11.06
799	NASDAQ	ECPG	Thu, Sep 25, 2003	11.41	11.55	11.17	11.55
798	NASDAQ	ECPG	Wed, Sep 24, 2003	11.25	12.00	11.25	11.50
797	NASDAQ	ECPG	Tue, Sep 23, 2003	12.65	12.65	11.49	11.91
796	NASDAQ	ECPG	Mon, Sep 22, 2003	12.80	12.85	12.67	12.67
795	NASDAQ	ECPG	Fri, Sep 19, 2003	13.60	14.00	12.70	12.70
794	NASDAQ	ECPG	Thu, Sep 18, 2003	12.30	13.20	12.08	12.82
793	NASDAQ	ECPG	Wed, Sep 17, 2003	11.69	12.24	11.69	12.15
792	NASDAQ	ECPG	Tue, Sep 16, 2003	10.60	11.60	10.60	11.50
791	NASDAQ	ECPG	Mon, Sep 15, 2003	10.26	10.60	10.26	10.60
790	NASDAQ	ECPG	Fri, Sep 12, 2003	10.30	10.30	9.72	10.27
789	NASDAQ	ECPG	Thu, Sep 11, 2003	9.81	10.30	9.56	10.30
788	NASDAQ	ECPG	Wed, Sep 10, 2003	10.39	10.39	9.82	9.82
787	NASDAQ	ECPG	Tue, Sep 9, 2003	9.62	10.40	9.60	10.40
786	NASDAQ	ECPG	Mon, Sep 8, 2003	9.70	9.71	9.62	9.70
785	NASDAQ	ECPG	Fri, Sep 5, 2003	9.70	9.80	9.60	9.70
784	NASDAQ	ECPG	Thu, Sep 4, 2003	9.80	9.99	9.60	9.75
783	NASDAQ	ECPG	Wed, Sep 3, 2003	10.39	10.50	9.58	9.95
782	NASDAQ	ECPG	Tue, Sep 2, 2003	10.29	10.38	10.02	10.11
781	NASDAQ	ECPG	Fri, Aug 29, 2003	10.05	10.05	10.02	10.02
780	NASDAQ	ECPG	Thu, Aug 28, 2003	9.83	10.09	9.83	10.01
779	NASDAQ	ECPG	Wed, Aug 27, 2003	9.69	9.99	9.69	9.92
778	NASDAQ	ECPG	Tue, Aug 26, 2003	9.80	9.80	9.51	9.68
777	NASDAQ	ECPG	Mon, Aug 25, 2003	10.00	10.05	9.25	9.81
776	NASDAQ	ECPG	Fri, Aug 22, 2003	10.15	10.15	10.01	10.01
775	NASDAQ	ECPG	Thu, Aug 21, 2003	10.00	10.10	10.00	10.10
774	NASDAQ	ECPG	Wed, Aug 20, 2003	10.00	10.04	9.70	10.04
773	NASDAQ	ECPG	Tue, Aug 19, 2003	9.71	9.80	9.18	9.80
772	NASDAQ	ECPG	Mon, Aug 18, 2003	10.02	10.37	9.01	9.99
771	NASDAQ	ECPG	Fri, Aug 15, 2003	10.25	10.25	10.25	10.25
770	NASDAQ	ECPG	Thu, Aug 14, 2003	9.90	10.50	9.89	10.36
769	NASDAQ	ECPG	Wed, Aug 13, 2003	12.00	12.25	9.13	9.85
768	NASDAQ	ECPG	Tue, Aug 12, 2003	10.40	11.24	10.40	11.24
767	NASDAQ	ECPG	Mon, Aug 11, 2003	11.41	11.41	10.56	10.56
766	NASDAQ	ECPG	Fri, Aug 8, 2003	12.35	12.35	11.35	11.44
765	NASDAQ	ECPG	Thu, Aug 7, 2003	11.51	11.74	11.50	11.74
764	NASDAQ	ECPG	Wed, Aug 6, 2003	10.70	11.60	10.36	11.42
763	NASDAQ	ECPG	Tue, Aug 5, 2003	10.47	10.74	10.07	10.74
762	NASDAQ	ECPG	Mon, Aug 4, 2003	12.01	12.01	10.23	10.76
761	NASDAQ	ECPG	Fri, Aug 1, 2003	12.07	12.49	12.02	12.24
760	NASDAQ	ECPG	Thu, Jul 31, 2003	12.20	13.00	12.20	12.60
759	NASDAQ	ECPG	Wed, Jul 30, 2003	13.00	13.98	12.30	13.87
758	NASDAQ	ECPG	Tue, Jul 29, 2003	12.10	13.66	12.10	13.00
757	NASDAQ	ECPG	Mon, Jul 28, 2003	14.50	15.00	11.76	12.85
756	NASDAQ	ECPG	Fri, Jul 25, 2003	14.00	14.40	11.90	14.40
755	NASDAQ	ECPG	Thu, Jul 24, 2003	13.55	15.18	12.49	13.98
754	NASDAQ	ECPG	Wed, Jul 23, 2003	11.52	13.00	11.50	12.99
753	NASDAQ	ECPG	Tue, Jul 22, 2003	11.00	11.60	10.40	11.50
752	NASDAQ	ECPG	Mon, Jul 21, 2003	9.70	10.50	9.70	10.50
751	NASDAQ	ECPG	Fri, Jul 18, 2003	9.80	9.80	9.70	9.80
750	NASDAQ	ECPG	Thu, Jul 17, 2003	9.60	9.60	9.60	9.60
749	NASDAQ	ECPG	Wed, Jul 16, 2003	9.45	9.70	9.45	9.60
748	NASDAQ	ECPG	Tue, Jul 15, 2003	9.75	9.75	9.30	9.75
747	NASDAQ	ECPG	Mon, Jul 14, 2003	9.15	9.70	9.15	9.61
746	NASDAQ	ECPG	Fri, Jul 11, 2003	9.10	9.60	9.00	9.15
745	NASDAQ	ECPG	Thu, Jul 10, 2003	9.10	9.20	9.10	9.20
744	NASDAQ	ECPG	Wed, Jul 9, 2003	9.25	9.65	9.10	9.30
743	NASDAQ	ECPG	Tue, Jul 8, 2003	9.55	9.55	9.30	9.30
742	NASDAQ	ECPG	Mon, Jul 7, 2003	9.75	9.90	9.45	9.50
741	NASDAQ	ECPG	Thu, Jul 3, 2003	9.35	9.95	9.35	9.65
740	NASDAQ	ECPG	Wed, Jul 2, 2003	9.25	9.50	9.00	9.50
739	NASDAQ	ECPG	Tue, Jul 1, 2003	8.90	9.10	8.85	8.99
738	NASDAQ	ECPG	Mon, Jun 30, 2003	9.00	9.00	8.50	8.80
737	NASDAQ	ECPG	Fri, Jun 27, 2003	8.08	8.70	8.05	8.70
736	NASDAQ	ECPG	Thu, Jun 26, 2003	7.95	8.10	7.80	8.10
735	NASDAQ	ECPG	Wed, Jun 25, 2003	8.10	8.20	7.90	8.05
734	NASDAQ	ECPG	Tue, Jun 24, 2003	8.55	8.58	8.00	8.30
733	NASDAQ	ECPG	Mon, Jun 23, 2003	9.30	9.35	8.50	8.60
732	NASDAQ	ECPG	Fri, Jun 20, 2003	9.45	9.45	9.30	9.40
731	NASDAQ	ECPG	Thu, Jun 19, 2003	9.40	9.45	9.40	9.40
730	NASDAQ	ECPG	Wed, Jun 18, 2003	9.55	9.60	9.45	9.45
729	NASDAQ	ECPG	Tue, Jun 17, 2003	9.45	9.75	9.45	9.70
728	NASDAQ	ECPG	Mon, Jun 16, 2003	9.10	9.45	9.00	9.45
727	NASDAQ	ECPG	Fri, Jun 13, 2003	8.57	9.05	8.57	9.00
726	NASDAQ	ECPG	Thu, Jun 12, 2003	8.50	9.05	8.50	8.57
725	NASDAQ	ECPG	Wed, Jun 11, 2003	8.50	8.55	8.35	8.50
724	NASDAQ	ECPG	Tue, Jun 10, 2003	7.70	8.55	7.65	8.45
723	NASDAQ	ECPG	Mon, Jun 9, 2003	7.65	7.75	7.45	7.70
722	NASDAQ	ECPG	Fri, Jun 6, 2003	7.55	7.60	7.35	7.60
721	NASDAQ	ECPG	Thu, Jun 5, 2003	7.20	7.45	7.20	7.45
720	NASDAQ	ECPG	Wed, Jun 4, 2003	7.30	7.35	7.15	7.30
719	NASDAQ	ECPG	Tue, Jun 3, 2003	7.45	7.60	7.45	7.45
718	NASDAQ	ECPG	Mon, Jun 2, 2003	7.65	7.65	7.45	7.45
717	NASDAQ	ECPG	Fri, May 30, 2003	7.40	7.68	7.40	7.50
716	NASDAQ	ECPG	Thu, May 29, 2003	7.45	7.60	7.25	7.40
715	NASDAQ	ECPG	Wed, May 28, 2003	7.03	7.45	7.00	7.45
714	NASDAQ	ECPG	Tue, May 27, 2003	6.85	7.50	6.85	7.00
713	NASDAQ	ECPG	Fri, May 23, 2003	6.15	6.75	6.15	6.75
712	NASDAQ	ECPG	Thu, May 22, 2003	5.95	6.17	5.95	5.95
711	NASDAQ	ECPG	Wed, May 21, 2003	6.00	6.00	5.95	5.95
710	NASDAQ	ECPG	Tue, May 20, 2003	6.00	6.05	6.00	6.00
709	NASDAQ	ECPG	Mon, May 19, 2003	6.10	6.10	5.95	6.00
708	NASDAQ	ECPG	Fri, May 16, 2003	6.10	6.10	6.00	6.05
707	NASDAQ	ECPG	Thu, May 15, 2003	6.15	6.25	5.90	5.90
706	NASDAQ	ECPG	Wed, May 14, 2003	5.90	6.50	5.80	6.10
705	NASDAQ	ECPG	Tue, May 13, 2003	5.25	5.85	5.25	5.80
704	NASDAQ	ECPG	Mon, May 12, 2003	5.05	5.38	5.00	5.30
703	NASDAQ	ECPG	Fri, May 9, 2003	4.60	5.05	4.50	5.05
702	NASDAQ	ECPG	Thu, May 8, 2003	4.15	4.55	4.10	4.50
701	NASDAQ	ECPG	Wed, May 7, 2003	4.10	4.50	4.10	4.30
700	NASDAQ	ECPG	Tue, May 6, 2003	4.50	4.50	4.10	4.15
699	NASDAQ	ECPG	Mon, May 5, 2003	4.35	4.60	4.35	4.60
698	NASDAQ	ECPG	Fri, May 2, 2003	4.50	4.60	4.10	4.35
697	NASDAQ	ECPG	Thu, May 1, 2003	5.00	5.00	4.10	4.65
696	NASDAQ	ECPG	Wed, Apr 30, 2003	4.20	5.05	4.20	4.90
695	NASDAQ	ECPG	Tue, Apr 29, 2003	3.45	4.55	3.45	4.55
694	NASDAQ	ECPG	Mon, Apr 28, 2003	3.15	3.15	3.15	3.15
693	NASDAQ	ECPG	Thu, Apr 24, 2003	2.95	3.25	2.90	3.25
692	NASDAQ	ECPG	Tue, Apr 22, 2003	2.95	2.95	2.85	2.93
691	NASDAQ	ECPG	Mon, Apr 21, 2003	2.95	2.95	2.90	2.95
690	NASDAQ	ECPG	Thu, Apr 17, 2003	2.85	2.95	2.85	2.90
689	NASDAQ	ECPG	Wed, Apr 16, 2003	2.75	2.75	2.60	2.75
688	NASDAQ	ECPG	Tue, Apr 15, 2003	2.75	2.95	2.70	2.95
687	NASDAQ	ECPG	Mon, Apr 14, 2003	2.50	2.95	2.50	2.70
686	NASDAQ	ECPG	Thu, Apr 10, 2003	2.95	2.95	2.95	2.95
685	NASDAQ	ECPG	Wed, Apr 9, 2003	2.95	2.95	2.95	2.95
684	NASDAQ	ECPG	Tue, Apr 8, 2003	2.55	2.60	2.55	2.60
683	NASDAQ	ECPG	Mon, Apr 7, 2003	2.35	3.00	2.30	2.55
682	NASDAQ	ECPG	Fri, Apr 4, 2003	1.80	2.43	1.80	2.30
681	NASDAQ	ECPG	Thu, Apr 3, 2003	1.88	1.90	1.88	1.90
680	NASDAQ	ECPG	Wed, Apr 2, 2003	1.65	1.78	1.65	1.78
679	NASDAQ	ECPG	Thu, Mar 27, 2003	1.60	1.60	1.50	1.60
678	NASDAQ	ECPG	Tue, Mar 25, 2003	1.60	1.60	1.55	1.55
677	NASDAQ	ECPG	Mon, Mar 24, 2003	1.50	1.50	1.50	1.50
676	NASDAQ	ECPG	Wed, Mar 19, 2003	1.55	1.60	1.55	1.60
675	NASDAQ	ECPG	Tue, Mar 18, 2003	1.50	1.50	1.50	1.50
674	NASDAQ	ECPG	Mon, Mar 17, 2003	1.50	1.60	1.45	1.60
673	NASDAQ	ECPG	Thu, Mar 13, 2003	1.35	1.45	1.35	1.45
672	NASDAQ	ECPG	Fri, Mar 7, 2003	1.45	1.45	1.45	1.45
671	NASDAQ	ECPG	Thu, Mar 6, 2003	1.35	1.35	1.35	1.35
670	NASDAQ	ECPG	Fri, Feb 28, 2003	1.35	1.35	1.35	1.35
669	NASDAQ	ECPG	Wed, Feb 26, 2003	1.35	1.45	1.30	1.45
668	NASDAQ	ECPG	Wed, Feb 19, 2003	1.25	1.25	1.25	1.25
667	NASDAQ	ECPG	Tue, Feb 18, 2003	1.25	1.25	1.25	1.25
666	NASDAQ	ECPG	Fri, Feb 14, 2003	1.05	1.05	1.05	1.05
665	NASDAQ	ECPG	Thu, Feb 13, 2003	1.20	1.20	1.20	1.20
664	NASDAQ	ECPG	Tue, Feb 11, 2003	1.35	1.35	1.29	1.29
663	NASDAQ	ECPG	Fri, Feb 7, 2003	1.35	1.35	1.25	1.25
662	NASDAQ	ECPG	Tue, Feb 4, 2003	1.35	1.35	1.30	1.30
661	NASDAQ	ECPG	Wed, Jan 22, 2003	1.25	1.30	1.25	1.30
660	NASDAQ	ECPG	Tue, Jan 21, 2003	1.25	1.30	1.25	1.30
659	NASDAQ	ECPG	Fri, Jan 17, 2003	1.30	1.30	1.30	1.30
658	NASDAQ	ECPG	Thu, Jan 16, 2003	1.30	1.30	1.25	1.25
657	NASDAQ	ECPG	Wed, Jan 15, 2003	1.25	1.30	1.25	1.25
656	NASDAQ	ECPG	Mon, Jan 13, 2003	1.15	1.20	1.15	1.15
655	NASDAQ	ECPG	Fri, Jan 10, 2003	1.15	1.15	1.15	1.15
654	NASDAQ	ECPG	Tue, Jan 7, 2003	1.15	1.25	1.15	1.15
653	NASDAQ	ECPG	Mon, Jan 6, 2003	1.25	1.25	1.25	1.25
652	NASDAQ	ECPG	Thu, Jan 2, 2003	1.10	1.20	1.10	1.20
651	NASDAQ	ECPG	Tue, Dec 31, 2002	1.10	1.10	1.10	1.10
650	NASDAQ	ECPG	Mon, Dec 30, 2002	1.10	1.20	1.10	1.20
649	NASDAQ	ECPG	Fri, Dec 27, 2002	1.50	1.50	1.10	1.10
648	NASDAQ	ECPG	Thu, Dec 26, 2002	1.50	1.50	1.50	1.50
647	NASDAQ	ECPG	Fri, Dec 20, 2002	1.50	1.50	1.50	1.50
646	NASDAQ	ECPG	Tue, Dec 17, 2002	1.25	1.60	1.25	1.60
645	NASDAQ	ECPG	Mon, Dec 16, 2002	1.25	1.25	1.22	1.22
644	NASDAQ	ECPG	Thu, Dec 12, 2002	1.26	1.26	1.15	1.25
643	NASDAQ	ECPG	Tue, Dec 10, 2002	1.30	1.30	1.30	1.30
642	NASDAQ	ECPG	Fri, Dec 6, 2002	1.30	1.30	1.30	1.30
641	NASDAQ	ECPG	Thu, Dec 5, 2002	1.14	1.47	1.14	1.30
640	NASDAQ	ECPG	Wed, Dec 4, 2002	1.06	1.09	1.06	1.09
639	NASDAQ	ECPG	Tue, Dec 3, 2002	1.06	1.09	1.06	1.09
638	NASDAQ	ECPG	Fri, Nov 29, 2002	1.10	1.10	1.05	1.09
637	NASDAQ	ECPG	Wed, Nov 27, 2002	1.10	1.10	1.05	1.05
636	NASDAQ	ECPG	Tue, Nov 26, 2002	1.05	1.08	1.02	1.04
635	NASDAQ	ECPG	Mon, Nov 25, 2002	0.98	0.98	0.98	0.98
634	NASDAQ	ECPG	Fri, Nov 22, 2002	1.00	1.00	1.00	1.00
633	NASDAQ	ECPG	Thu, Nov 21, 2002	0.98	0.98	0.98	0.98
632	NASDAQ	ECPG	Tue, Nov 19, 2002	0.95	0.95	0.95	0.95
631	NASDAQ	ECPG	Mon, Nov 18, 2002	0.95	0.95	0.95	0.95
630	NASDAQ	ECPG	Fri, Nov 15, 2002	0.95	1.05	0.95	1.05
629	NASDAQ	ECPG	Thu, Nov 14, 2002	0.90	1.01	0.90	1.00
628	NASDAQ	ECPG	Wed, Nov 13, 2002	0.90	0.90	0.90	0.90
627	NASDAQ	ECPG	Tue, Nov 12, 2002	0.98	0.98	0.98	0.98
626	NASDAQ	ECPG	Fri, Nov 8, 2002	0.95	0.98	0.75	0.75
625	NASDAQ	ECPG	Thu, Nov 7, 2002	0.75	0.75	0.75	0.75
624	NASDAQ	ECPG	Wed, Nov 6, 2002	0.75	0.80	0.75	0.80
623	NASDAQ	ECPG	Tue, Nov 5, 2002	0.75	1.00	0.75	1.00
622	NASDAQ	ECPG	Wed, Oct 23, 2002	0.80	0.80	0.80	0.80
621	NASDAQ	ECPG	Fri, Oct 18, 2002	0.80	0.80	0.80	0.80
620	NASDAQ	ECPG	Fri, Oct 11, 2002	0.95	0.95	0.80	0.80
619	NASDAQ	ECPG	Wed, Oct 9, 2002	0.80	0.80	0.80	0.80
618	NASDAQ	ECPG	Wed, Oct 2, 2002	0.95	0.95	0.95	0.95
617	NASDAQ	ECPG	Tue, Oct 1, 2002	0.95	0.95	0.85	0.85
616	NASDAQ	ECPG	Mon, Sep 30, 2002	0.95	0.95	0.95	0.95
615	NASDAQ	ECPG	Fri, Sep 27, 2002	1.05	1.05	1.05	1.05
614	NASDAQ	ECPG	Thu, Sep 26, 2002	0.95	1.20	0.95	1.20
613	NASDAQ	ECPG	Wed, Sep 25, 2002	0.85	0.90	0.80	0.85
612	NASDAQ	ECPG	Tue, Sep 24, 2002	0.65	0.77	0.60	0.75
611	NASDAQ	ECPG	Mon, Sep 23, 2002	0.60	0.60	0.55	0.55
610	NASDAQ	ECPG	Fri, Sep 20, 2002	0.65	0.65	0.65	0.65
609	NASDAQ	ECPG	Fri, Sep 13, 2002	0.70	0.70	0.70	0.70
608	NASDAQ	ECPG	Thu, Sep 12, 2002	0.51	0.51	0.51	0.51
607	NASDAQ	ECPG	Mon, Sep 9, 2002	0.51	0.51	0.51	0.51
606	NASDAQ	ECPG	Fri, Sep 6, 2002	0.51	0.51	0.51	0.51
605	NASDAQ	ECPG	Thu, Sep 5, 2002	0.51	0.51	0.51	0.51
604	NASDAQ	ECPG	Fri, Aug 30, 2002	0.51	0.51	0.51	0.51
603	NASDAQ	ECPG	Tue, Aug 27, 2002	0.60	0.60	0.51	0.51
602	NASDAQ	ECPG	Tue, Aug 20, 2002	0.60	0.60	0.60	0.60
601	NASDAQ	ECPG	Fri, Aug 16, 2002	0.60	0.60	0.60	0.60
600	NASDAQ	ECPG	Wed, Aug 14, 2002	0.70	0.70	0.60	0.60
599	NASDAQ	ECPG	Tue, Aug 13, 2002	0.45	0.45	0.45	0.45
598	NASDAQ	ECPG	Tue, Aug 6, 2002	0.60	0.60	0.52	0.55
597	NASDAQ	ECPG	Thu, Aug 1, 2002	0.60	0.60	0.60	0.60
596	NASDAQ	ECPG	Mon, Jul 29, 2002	0.55	0.55	0.52	0.52
595	NASDAQ	ECPG	Thu, Jul 25, 2002	0.45	0.55	0.45	0.52
594	NASDAQ	ECPG	Wed, Jul 24, 2002	0.54	0.55	0.54	0.54
593	NASDAQ	ECPG	Tue, Jul 23, 2002	0.51	0.60	0.51	0.55
592	NASDAQ	ECPG	Mon, Jul 22, 2002	0.60	0.60	0.50	0.51
591	NASDAQ	ECPG	Fri, Jul 19, 2002	0.70	0.70	0.70	0.70
590	NASDAQ	ECPG	Thu, Jul 18, 2002	0.70	0.70	0.70	0.70
589	NASDAQ	ECPG	Wed, Jul 17, 2002	0.70	0.70	0.70	0.70
588	NASDAQ	ECPG	Tue, Jul 16, 2002	0.85	0.85	0.70	0.70
587	NASDAQ	ECPG	Mon, Jul 15, 2002	0.70	0.75	0.70	0.75
586	NASDAQ	ECPG	Fri, Jul 12, 2002	0.75	0.75	0.70	0.70
585	NASDAQ	ECPG	Thu, Jul 11, 2002	0.75	0.90	0.70	0.90
584	NASDAQ	ECPG	Tue, Jul 9, 2002	0.75	0.75	0.70	0.70
583	NASDAQ	ECPG	Mon, Jul 8, 2002	0.75	0.75	0.70	0.70
582	NASDAQ	ECPG	Wed, Jul 3, 2002	0.75	0.75	0.70	0.70
581	NASDAQ	ECPG	Wed, Jun 26, 2002	0.70	0.75	0.70	0.75
580	NASDAQ	ECPG	Mon, Jun 24, 2002	0.80	0.80	0.80	0.80
579	NASDAQ	ECPG	Wed, Jun 19, 2002	0.75	0.75	0.70	0.70
578	NASDAQ	ECPG	Tue, Jun 18, 2002	0.75	0.75	0.70	0.70
577	NASDAQ	ECPG	Wed, Jun 12, 2002	0.70	0.70	0.70	0.70
576	NASDAQ	ECPG	Mon, Jun 10, 2002	0.70	0.75	0.70	0.75
575	NASDAQ	ECPG	Fri, Jun 7, 2002	0.95	0.95	0.95	0.95
574	NASDAQ	ECPG	Thu, Jun 6, 2002	0.85	0.85	0.85	0.85
573	NASDAQ	ECPG	Wed, Jun 5, 2002	0.85	0.85	0.85	0.85
572	NASDAQ	ECPG	Mon, Jun 3, 2002	0.70	0.70	0.70	0.70
571	NASDAQ	ECPG	Fri, May 31, 2002	0.75	0.75	0.75	0.75
570	NASDAQ	ECPG	Tue, May 28, 2002	0.75	0.75	0.75	0.75
569	NASDAQ	ECPG	Fri, May 24, 2002	0.70	0.70	0.70	0.70
568	NASDAQ	ECPG	Thu, May 23, 2002	1.00	1.01	1.00	1.01
567	NASDAQ	ECPG	Fri, May 17, 2002	0.90	1.01	0.90	1.01
566	NASDAQ	ECPG	Wed, May 15, 2002	0.75	0.75	0.75	0.75
565	NASDAQ	ECPG	Tue, May 14, 2002	0.70	0.75	0.70	0.75
564	NASDAQ	ECPG	Mon, May 13, 2002	0.80	0.80	0.70	0.75
563	NASDAQ	ECPG	Fri, May 10, 2002	1.01	1.01	0.85	0.85
562	NASDAQ	ECPG	Wed, May 8, 2002	0.85	0.90	0.85	0.90
561	NASDAQ	ECPG	Fri, May 3, 2002	0.90	0.90	0.90	0.90
560	NASDAQ	ECPG	Thu, May 2, 2002	1.01	1.01	1.00	1.00
559	NASDAQ	ECPG	Wed, May 1, 2002	1.01	1.01	0.90	0.90
558	NASDAQ	ECPG	Mon, Apr 29, 2002	1.00	1.01	0.90	0.90
557	NASDAQ	ECPG	Wed, Apr 24, 2002	1.03	1.03	0.90	1.01
556	NASDAQ	ECPG	Tue, Apr 23, 2002	1.03	1.03	1.00	1.00
555	NASDAQ	ECPG	Mon, Apr 22, 2002	0.85	0.90	0.85	0.85
554	NASDAQ	ECPG	Fri, Apr 19, 2002	1.05	1.05	1.00	1.00
553	NASDAQ	ECPG	Thu, Apr 18, 2002	0.95	0.95	0.95	0.95
552	NASDAQ	ECPG	Wed, Apr 17, 2002	1.00	1.02	1.00	1.00
551	NASDAQ	ECPG	Tue, Apr 16, 2002	0.95	0.95	0.95	0.95
550	NASDAQ	ECPG	Mon, Apr 15, 2002	1.00	1.05	1.00	1.00
549	NASDAQ	ECPG	Wed, Apr 10, 2002	1.00	1.00	1.00	1.00
548	NASDAQ	ECPG	Tue, Apr 9, 2002	0.95	1.00	0.95	0.95
547	NASDAQ	ECPG	Fri, Apr 5, 2002	1.00	1.00	1.00	1.00
546	NASDAQ	ECPG	Thu, Apr 4, 2002	0.88	0.95	0.80	0.95
545	NASDAQ	ECPG	Wed, Apr 3, 2002	0.90	0.90	0.85	0.85
544	NASDAQ	ECPG	Tue, Apr 2, 2002	0.80	0.80	0.80	0.80
543	NASDAQ	ECPG	Mon, Apr 1, 2002	0.75	0.80	0.70	0.80
542	NASDAQ	ECPG	Wed, Mar 27, 2002	0.65	0.65	0.65	0.65
541	NASDAQ	ECPG	Fri, Mar 22, 2002	0.75	0.75	0.75	0.75
540	NASDAQ	ECPG	Thu, Mar 21, 2002	0.70	0.70	0.60	0.60
539	NASDAQ	ECPG	Wed, Mar 20, 2002	0.80	0.85	0.72	0.72
538	NASDAQ	ECPG	Tue, Mar 19, 2002	0.80	0.80	0.80	0.80
537	NASDAQ	ECPG	Mon, Mar 18, 2002	0.87	0.87	0.80	0.80
536	NASDAQ	ECPG	Fri, Mar 15, 2002	0.85	0.85	0.75	0.75
535	NASDAQ	ECPG	Thu, Mar 14, 2002	0.78	0.80	0.75	0.75
534	NASDAQ	ECPG	Tue, Mar 12, 2002	0.65	0.68	0.65	0.68
533	NASDAQ	ECPG	Mon, Mar 11, 2002	0.56	0.65	0.52	0.58
532	NASDAQ	ECPG	Thu, Mar 7, 2002	0.48	0.52	0.48	0.52
531	NASDAQ	ECPG	Wed, Mar 6, 2002	0.50	0.50	0.50	0.50
530	NASDAQ	ECPG	Tue, Mar 5, 2002	0.45	0.50	0.45	0.50
529	NASDAQ	ECPG	Mon, Mar 4, 2002	0.45	0.45	0.45	0.45
528	NASDAQ	ECPG	Fri, Mar 1, 2002	0.40	0.40	0.40	0.40
527	NASDAQ	ECPG	Thu, Feb 28, 2002	0.33	0.33	0.33	0.33
526	NASDAQ	ECPG	Wed, Feb 27, 2002	0.31	0.31	0.31	0.31
525	NASDAQ	ECPG	Tue, Feb 26, 2002	0.40	0.40	0.33	0.33
524	NASDAQ	ECPG	Wed, Feb 20, 2002	0.31	0.35	0.31	0.35
523	NASDAQ	ECPG	Mon, Feb 11, 2002	0.31	0.33	0.31	0.33
522	NASDAQ	ECPG	Fri, Feb 8, 2002	0.33	0.33	0.33	0.33
521	NASDAQ	ECPG	Thu, Feb 7, 2002	0.33	0.33	0.33	0.33
520	NASDAQ	ECPG	Tue, Feb 5, 2002	0.29	0.35	0.29	0.35
519	NASDAQ	ECPG	Wed, Jan 30, 2002	0.29	0.35	0.29	0.35
518	NASDAQ	ECPG	Tue, Jan 29, 2002	0.28	0.35	0.28	0.35
517	NASDAQ	ECPG	Mon, Jan 28, 2002	0.30	0.30	0.30	0.30
516	NASDAQ	ECPG	Tue, Jan 15, 2002	0.30	0.35	0.30	0.35
515	NASDAQ	ECPG	Fri, Jan 11, 2002	0.30	0.30	0.30	0.30
514	NASDAQ	ECPG	Thu, Jan 10, 2002	0.30	0.30	0.30	0.30
513	NASDAQ	ECPG	Wed, Jan 9, 2002	0.30	0.30	0.30	0.30
512	NASDAQ	ECPG	Wed, Jan 2, 2002	0.26	0.26	0.26	0.26
511	NASDAQ	ECPG	Mon, Dec 31, 2001	0.26	0.36	0.26	0.26
510	NASDAQ	ECPG	Fri, Dec 28, 2001	0.26	0.36	0.26	0.30
509	NASDAQ	ECPG	Thu, Dec 27, 2001	0.25	0.30	0.25	0.25
508	NASDAQ	ECPG	Wed, Dec 26, 2001	0.25	0.25	0.25	0.25
507	NASDAQ	ECPG	Mon, Dec 24, 2001	0.39	0.39	0.30	0.35
506	NASDAQ	ECPG	Thu, Dec 20, 2001	0.26	0.36	0.26	0.36
505	NASDAQ	ECPG	Wed, Dec 19, 2001	0.26	0.32	0.25	0.27
504	NASDAQ	ECPG	Tue, Dec 18, 2001	0.26	0.26	0.22	0.26
503	NASDAQ	ECPG	Mon, Dec 17, 2001	0.27	0.30	0.21	0.21
502	NASDAQ	ECPG	Fri, Dec 14, 2001	0.38	0.40	0.26	0.30
501	NASDAQ	ECPG	Thu, Dec 13, 2001	0.42	0.42	0.42	0.42
500	NASDAQ	ECPG	Wed, Dec 12, 2001	0.42	0.42	0.42	0.42
499	NASDAQ	ECPG	Tue, Dec 11, 2001	0.36	0.42	0.36	0.42
498	NASDAQ	ECPG	Mon, Dec 10, 2001	0.39	0.39	0.39	0.39
497	NASDAQ	ECPG	Fri, Dec 7, 2001	0.39	0.39	0.39	0.39
496	NASDAQ	ECPG	Thu, Dec 6, 2001	0.39	0.39	0.39	0.39
495	NASDAQ	ECPG	Wed, Dec 5, 2001	0.40	0.42	0.40	0.42
494	NASDAQ	ECPG	Tue, Dec 4, 2001	0.40	0.40	0.40	0.40
493	NASDAQ	ECPG	Fri, Nov 30, 2001	0.47	0.47	0.40	0.40
492	NASDAQ	ECPG	Thu, Nov 29, 2001	0.40	0.40	0.40	0.40
491	NASDAQ	ECPG	Wed, Nov 28, 2001	0.40	0.40	0.40	0.40
490	NASDAQ	ECPG	Mon, Nov 26, 2001	0.45	0.45	0.40	0.40
489	NASDAQ	ECPG	Wed, Nov 21, 2001	0.48	0.48	0.48	0.48
488	NASDAQ	ECPG	Tue, Nov 20, 2001	0.46	0.46	0.46	0.46
487	NASDAQ	ECPG	Mon, Nov 19, 2001	0.50	0.50	0.50	0.50
486	NASDAQ	ECPG	Fri, Nov 16, 2001	0.45	0.50	0.45	0.50
485	NASDAQ	ECPG	Wed, Nov 14, 2001	0.51	0.51	0.51	0.51
484	NASDAQ	ECPG	Tue, Nov 13, 2001	0.45	0.52	0.45	0.52
483	NASDAQ	ECPG	Mon, Nov 12, 2001	0.51	0.63	0.51	0.51
482	NASDAQ	ECPG	Fri, Nov 9, 2001	0.50	0.52	0.45	0.50
481	NASDAQ	ECPG	Mon, Nov 5, 2001	0.45	0.45	0.45	0.45
480	NASDAQ	ECPG	Thu, Nov 1, 2001	0.45	0.45	0.45	0.45
479	NASDAQ	ECPG	Tue, Oct 30, 2001	0.45	0.51	0.45	0.51
478	NASDAQ	ECPG	Mon, Oct 29, 2001	0.51	0.51	0.49	0.49
477	NASDAQ	ECPG	Fri, Oct 26, 2001	0.49	0.49	0.49	0.49
476	NASDAQ	ECPG	Thu, Oct 25, 2001	0.55	0.55	0.50	0.50
475	NASDAQ	ECPG	Tue, Oct 23, 2001	0.55	0.55	0.55	0.55
474	NASDAQ	ECPG	Thu, Oct 18, 2001	0.59	0.59	0.55	0.55
473	NASDAQ	ECPG	Wed, Oct 17, 2001	0.55	0.55	0.55	0.55
472	NASDAQ	ECPG	Fri, Oct 12, 2001	0.55	0.55	0.55	0.55
471	NASDAQ	ECPG	Tue, Oct 9, 2001	0.55	0.55	0.55	0.55
470	NASDAQ	ECPG	Mon, Oct 8, 2001	0.55	0.60	0.55	0.60
469	NASDAQ	ECPG	Thu, Oct 4, 2001	0.55	0.57	0.55	0.57
468	NASDAQ	ECPG	Wed, Oct 3, 2001	0.55	0.60	0.55	0.60
467	NASDAQ	ECPG	Wed, Sep 26, 2001	0.55	0.60	0.55	0.60
466	NASDAQ	ECPG	Thu, Sep 20, 2001	0.60	0.60	0.55	0.60
465	NASDAQ	ECPG	Mon, Sep 17, 2001	0.60	0.60	0.60	0.60
464	NASDAQ	ECPG	Mon, Sep 10, 2001	0.60	0.60	0.60	0.60
463	NASDAQ	ECPG	Fri, Sep 7, 2001	0.60	0.60	0.60	0.60
462	NASDAQ	ECPG	Thu, Sep 6, 2001	0.60	0.60	0.60	0.60
461	NASDAQ	ECPG	Tue, Sep 4, 2001	0.52	0.56	0.52	0.56
460	NASDAQ	ECPG	Thu, Aug 30, 2001	0.53	0.53	0.52	0.52
459	NASDAQ	ECPG	Tue, Aug 28, 2001	0.53	0.53	0.53	0.53
458	NASDAQ	ECPG	Thu, Aug 23, 2001	0.53	0.55	0.53	0.55
457	NASDAQ	ECPG	Mon, Aug 20, 2001	0.52	0.52	0.52	0.52
456	NASDAQ	ECPG	Fri, Aug 17, 2001	0.55	0.58	0.52	0.52
455	NASDAQ	ECPG	Thu, Aug 16, 2001	0.44	0.53	0.44	0.53
454	NASDAQ	ECPG	Wed, Aug 15, 2001	0.46	0.46	0.45	0.45
453	NASDAQ	ECPG	Tue, Aug 14, 2001	0.37	0.40	0.37	0.40
452	NASDAQ	ECPG	Mon, Aug 6, 2001	0.39	0.39	0.37	0.37
451	NASDAQ	ECPG	Fri, Aug 3, 2001	0.37	0.37	0.37	0.37
450	NASDAQ	ECPG	Thu, Aug 2, 2001	0.37	0.37	0.35	0.35
449	NASDAQ	ECPG	Wed, Aug 1, 2001	0.35	0.40	0.35	0.36
448	NASDAQ	ECPG	Fri, Jul 27, 2001	0.37	0.37	0.37	0.37
447	NASDAQ	ECPG	Wed, Jul 25, 2001	0.37	0.37	0.37	0.37
446	NASDAQ	ECPG	Mon, Jul 23, 2001	0.37	0.37	0.37	0.37
445	NASDAQ	ECPG	Thu, Jul 19, 2001	0.43	0.43	0.37	0.37
444	NASDAQ	ECPG	Tue, Jul 17, 2001	0.37	0.40	0.37	0.40
443	NASDAQ	ECPG	Mon, Jul 16, 2001	0.45	0.45	0.45	0.45
442	NASDAQ	ECPG	Fri, Jul 13, 2001	0.40	0.44	0.40	0.44
441	NASDAQ	ECPG	Thu, Jul 12, 2001	0.40	0.44	0.40	0.44
440	NASDAQ	ECPG	Wed, Jul 11, 2001	0.35	0.40	0.35	0.37
439	NASDAQ	ECPG	Mon, Jul 9, 2001	0.45	0.45	0.45	0.45
438	NASDAQ	ECPG	Thu, Jul 5, 2001	0.45	0.45	0.45	0.45
437	NASDAQ	ECPG	Tue, Jul 3, 2001	0.45	0.45	0.45	0.45
436	NASDAQ	ECPG	Mon, Jul 2, 2001	0.40	0.40	0.31	0.39
435	NASDAQ	ECPG	Fri, Jun 29, 2001	0.39	0.40	0.39	0.40
434	NASDAQ	ECPG	Wed, Jun 27, 2001	0.45	0.45	0.36	0.40
433	NASDAQ	ECPG	Tue, Jun 26, 2001	0.50	0.50	0.50	0.50
432	NASDAQ	ECPG	Mon, Jun 25, 2001	0.52	0.52	0.50	0.50
431	NASDAQ	ECPG	Thu, Jun 21, 2001	0.55	0.55	0.55	0.55
430	NASDAQ	ECPG	Wed, Jun 20, 2001	0.51	0.51	0.51	0.51
429	NASDAQ	ECPG	Tue, Jun 19, 2001	0.58	0.69	0.55	0.69
428	NASDAQ	ECPG	Thu, Jun 14, 2001	0.60	0.60	0.58	0.58
427	NASDAQ	ECPG	Tue, Jun 12, 2001	0.60	0.60	0.58	0.58
426	NASDAQ	ECPG	Tue, Jun 5, 2001	0.60	0.60	0.60	0.60
425	NASDAQ	ECPG	Fri, Jun 1, 2001	0.58	0.79	0.58	0.58
424	NASDAQ	ECPG	Tue, May 22, 2001	0.60	0.65	0.60	0.60
423	NASDAQ	ECPG	Mon, May 21, 2001	0.60	0.65	0.60	0.65
422	NASDAQ	ECPG	Thu, May 17, 2001	0.74	0.75	0.60	0.60
421	NASDAQ	ECPG	Wed, May 16, 2001	0.79	0.79	0.75	0.75
420	NASDAQ	ECPG	Tue, May 15, 2001	0.79	0.79	0.79	0.79
419	NASDAQ	ECPG	Mon, May 14, 2001	0.80	0.85	0.80	0.80
418	NASDAQ	ECPG	Thu, May 10, 2001	0.80	0.80	0.80	0.80
417	NASDAQ	ECPG	Wed, May 9, 2001	0.85	0.95	0.85	0.95
416	NASDAQ	ECPG	Tue, May 8, 2001	0.85	0.85	0.85	0.85
415	NASDAQ	ECPG	Mon, May 7, 2001	0.95	0.95	0.95	0.95
414	NASDAQ	ECPG	Fri, May 4, 2001	1.00	1.00	1.00	1.00
413	NASDAQ	ECPG	Wed, May 2, 2001	0.98	1.00	0.98	1.00
412	NASDAQ	ECPG	Tue, May 1, 2001	0.98	0.98	0.98	0.98
411	NASDAQ	ECPG	Mon, Apr 23, 2001	0.95	0.95	0.95	0.95
410	NASDAQ	ECPG	Fri, Apr 20, 2001	0.96	0.96	0.95	0.95
409	NASDAQ	ECPG	Thu, Apr 19, 2001	1.01	1.01	0.96	1.00
408	NASDAQ	ECPG	Wed, Apr 18, 2001	1.01	1.01	1.01	1.01
407	NASDAQ	ECPG	Tue, Apr 17, 2001	1.01	1.01	1.01	1.01
406	NASDAQ	ECPG	Mon, Apr 16, 2001	1.03	1.03	1.03	1.03
405	NASDAQ	ECPG	Thu, Apr 12, 2001	1.03	1.03	1.03	1.03
404	NASDAQ	ECPG	Wed, Apr 11, 2001	1.03	1.03	1.03	1.03
403	NASDAQ	ECPG	Tue, Apr 10, 2001	1.17	1.20	0.98	1.08
402	NASDAQ	ECPG	Mon, Apr 9, 2001	0.72	1.20	0.72	1.20
401	NASDAQ	ECPG	Thu, Apr 5, 2001	0.66	0.81	0.63	0.81
400	NASDAQ	ECPG	Fri, Mar 30, 2001	0.44	0.44	0.44	0.44
399	NASDAQ	ECPG	Wed, Mar 28, 2001	0.44	0.44	0.44	0.44
398	NASDAQ	ECPG	Wed, Mar 21, 2001	0.50	0.50	0.50	0.50
397	NASDAQ	ECPG	Fri, Mar 16, 2001	0.55	0.55	0.47	0.48
396	NASDAQ	ECPG	Thu, Mar 15, 2001	0.52	0.55	0.52	0.55
395	NASDAQ	ECPG	Wed, Mar 14, 2001	0.58	0.58	0.58	0.58
394	NASDAQ	ECPG	Tue, Mar 13, 2001	0.52	0.52	0.52	0.52
393	NASDAQ	ECPG	Mon, Mar 12, 2001	0.52	0.52	0.52	0.52
392	NASDAQ	ECPG	Thu, Mar 8, 2001	0.52	0.56	0.52	0.52
391	NASDAQ	ECPG	Tue, Mar 6, 2001	0.52	0.52	0.52	0.52
390	NASDAQ	ECPG	Mon, Mar 5, 2001	0.52	0.52	0.52	0.52
389	NASDAQ	ECPG	Fri, Mar 2, 2001	0.53	0.55	0.53	0.55
388	NASDAQ	ECPG	Thu, Mar 1, 2001	0.53	0.53	0.53	0.53
387	NASDAQ	ECPG	Wed, Feb 28, 2001	0.52	0.52	0.50	0.50
386	NASDAQ	ECPG	Mon, Feb 26, 2001	0.56	0.56	0.56	0.56
385	NASDAQ	ECPG	Fri, Feb 23, 2001	0.53	0.53	0.52	0.52
384	NASDAQ	ECPG	Wed, Feb 21, 2001	0.53	0.53	0.53	0.53
383	NASDAQ	ECPG	Tue, Feb 20, 2001	0.53	0.53	0.53	0.53
382	NASDAQ	ECPG	Fri, Feb 16, 2001	0.53	0.53	0.53	0.53
381	NASDAQ	ECPG	Wed, Feb 14, 2001	0.55	0.55	0.53	0.55
380	NASDAQ	ECPG	Tue, Feb 13, 2001	0.55	0.55	0.55	0.55
379	NASDAQ	ECPG	Mon, Feb 12, 2001	0.55	0.55	0.55	0.55
378	NASDAQ	ECPG	Fri, Feb 9, 2001	0.50	0.50	0.50	0.50
377	NASDAQ	ECPG	Mon, Feb 5, 2001	0.50	0.50	0.50	0.50
376	NASDAQ	ECPG	Fri, Feb 2, 2001	0.50	0.50	0.50	0.50
375	NASDAQ	ECPG	Thu, Feb 1, 2001	0.50	0.55	0.50	0.50
374	NASDAQ	ECPG	Wed, Jan 31, 2001	0.50	0.50	0.50	0.50
373	NASDAQ	ECPG	Tue, Jan 30, 2001	0.45	0.52	0.45	0.50
372	NASDAQ	ECPG	Wed, Jan 24, 2001	0.45	0.45	0.45	0.45
371	NASDAQ	ECPG	Fri, Jan 19, 2001	0.47	0.50	0.47	0.50
370	NASDAQ	ECPG	Wed, Jan 10, 2001	0.52	0.52	0.48	0.48
369	NASDAQ	ECPG	Tue, Jan 9, 2001	0.52	0.52	0.52	0.52
368	NASDAQ	ECPG	Mon, Jan 8, 2001	0.44	0.44	0.44	0.44
367	NASDAQ	ECPG	Thu, Jan 4, 2001	0.34	0.53	0.34	0.52
366	NASDAQ	ECPG	Wed, Jan 3, 2001	0.34	0.34	0.34	0.34
365	NASDAQ	ECPG	Tue, Jan 2, 2001	0.34	0.34	0.34	0.34
364	NASDAQ	ECPG	Fri, Dec 29, 2000	0.31	0.34	0.31	0.33
363	NASDAQ	ECPG	Thu, Dec 28, 2000	0.31	0.31	0.31	0.31
362	NASDAQ	ECPG	Wed, Dec 27, 2000	0.30	0.31	0.30	0.31
361	NASDAQ	ECPG	Tue, Dec 26, 2000	0.34	0.36	0.31	0.31
360	NASDAQ	ECPG	Fri, Dec 22, 2000	0.30	0.33	0.30	0.31
359	NASDAQ	ECPG	Thu, Dec 21, 2000	0.27	0.30	0.27	0.27
358	NASDAQ	ECPG	Wed, Dec 20, 2000	0.27	0.27	0.27	0.27
357	NASDAQ	ECPG	Tue, Dec 19, 2000	0.27	0.27	0.27	0.27
356	NASDAQ	ECPG	Mon, Dec 18, 2000	0.23	0.27	0.23	0.27
355	NASDAQ	ECPG	Fri, Dec 15, 2000	0.23	0.25	0.22	0.25
354	NASDAQ	ECPG	Thu, Dec 14, 2000	0.25	0.25	0.13	0.20
353	NASDAQ	ECPG	Wed, Dec 13, 2000	0.28	0.28	0.28	0.28
352	NASDAQ	ECPG	Tue, Dec 12, 2000	0.28	0.28	0.28	0.28
351	NASDAQ	ECPG	Mon, Dec 11, 2000	0.28	0.28	0.28	0.28
350	NASDAQ	ECPG	Fri, Dec 8, 2000	0.28	0.31	0.28	0.28
349	NASDAQ	ECPG	Wed, Dec 6, 2000	0.31	0.31	0.31	0.31
348	NASDAQ	ECPG	Tue, Dec 5, 2000	0.38	0.38	0.31	0.31
347	NASDAQ	ECPG	Mon, Dec 4, 2000	0.34	0.34	0.34	0.34
346	NASDAQ	ECPG	Fri, Dec 1, 2000	0.34	0.34	0.34	0.34
345	NASDAQ	ECPG	Thu, Nov 30, 2000	0.34	0.41	0.34	0.41
344	NASDAQ	ECPG	Wed, Nov 29, 2000	0.34	0.34	0.34	0.34
343	NASDAQ	ECPG	Tue, Nov 28, 2000	0.38	0.41	0.34	0.34
342	NASDAQ	ECPG	Mon, Nov 27, 2000	0.42	0.42	0.41	0.41
341	NASDAQ	ECPG	Fri, Nov 24, 2000	0.42	0.42	0.42	0.42
340	NASDAQ	ECPG	Wed, Nov 22, 2000	0.44	0.44	0.42	0.42
339	NASDAQ	ECPG	Tue, Nov 21, 2000	0.44	0.44	0.44	0.44
338	NASDAQ	ECPG	Mon, Nov 20, 2000	0.50	0.50	0.50	0.50
337	NASDAQ	ECPG	Thu, Nov 16, 2000	0.48	0.50	0.48	0.48
336	NASDAQ	ECPG	Wed, Nov 15, 2000	0.53	0.53	0.52	0.52
335	NASDAQ	ECPG	Tue, Nov 14, 2000	0.25	0.44	0.25	0.44
334	NASDAQ	ECPG	Mon, Nov 13, 2000	0.44	0.56	0.44	0.56
333	NASDAQ	ECPG	Fri, Nov 10, 2000	0.44	0.44	0.44	0.44
332	NASDAQ	ECPG	Thu, Nov 9, 2000	0.44	0.44	0.44	0.44
331	NASDAQ	ECPG	Wed, Nov 8, 2000	0.56	0.56	0.56	0.56
330	NASDAQ	ECPG	Tue, Nov 7, 2000	0.50	0.50	0.48	0.50
329	NASDAQ	ECPG	Mon, Nov 6, 2000	0.48	0.48	0.48	0.48
328	NASDAQ	ECPG	Fri, Nov 3, 2000	0.48	0.50	0.48	0.50
327	NASDAQ	ECPG	Wed, Nov 1, 2000	0.48	0.53	0.48	0.53
326	NASDAQ	ECPG	Tue, Oct 31, 2000	0.48	0.48	0.48	0.48
325	NASDAQ	ECPG	Mon, Oct 30, 2000	0.48	0.53	0.48	0.48
324	NASDAQ	ECPG	Thu, Oct 26, 2000	0.48	0.48	0.48	0.48
323	NASDAQ	ECPG	Wed, Oct 25, 2000	0.48	0.48	0.48	0.48
322	NASDAQ	ECPG	Tue, Oct 24, 2000	0.48	0.56	0.48	0.56
321	NASDAQ	ECPG	Fri, Oct 20, 2000	0.48	0.56	0.48	0.56
320	NASDAQ	ECPG	Thu, Oct 19, 2000	0.48	0.48	0.48	0.48
319	NASDAQ	ECPG	Wed, Oct 18, 2000	0.48	0.48	0.48	0.48
318	NASDAQ	ECPG	Tue, Oct 17, 2000	0.56	0.56	0.56	0.56
317	NASDAQ	ECPG	Mon, Oct 16, 2000	0.53	0.56	0.50	0.50
316	NASDAQ	ECPG	Wed, Oct 11, 2000	0.53	0.53	0.53	0.53
315	NASDAQ	ECPG	Tue, Oct 10, 2000	0.56	0.56	0.56	0.56
314	NASDAQ	ECPG	Mon, Oct 9, 2000	0.53	0.53	0.53	0.53
313	NASDAQ	ECPG	Fri, Oct 6, 2000	0.53	0.59	0.53	0.53
312	NASDAQ	ECPG	Thu, Oct 5, 2000	0.59	0.59	0.53	0.53
311	NASDAQ	ECPG	Wed, Oct 4, 2000	0.56	0.63	0.56	0.56
310	NASDAQ	ECPG	Tue, Oct 3, 2000	0.56	0.56	0.56	0.56
309	NASDAQ	ECPG	Mon, Oct 2, 2000	0.56	0.56	0.56	0.56
308	NASDAQ	ECPG	Fri, Sep 29, 2000	0.56	0.56	0.56	0.56
307	NASDAQ	ECPG	Thu, Sep 28, 2000	0.56	0.56	0.56	0.56
306	NASDAQ	ECPG	Wed, Sep 27, 2000	0.63	0.63	0.56	0.56
305	NASDAQ	ECPG	Tue, Sep 26, 2000	0.56	0.56	0.56	0.56
304	NASDAQ	ECPG	Mon, Sep 25, 2000	0.63	0.63	0.56	0.56
303	NASDAQ	ECPG	Fri, Sep 22, 2000	0.50	0.66	0.50	0.56
302	NASDAQ	ECPG	Wed, Sep 20, 2000	0.61	0.61	0.50	0.59
301	NASDAQ	ECPG	Tue, Sep 19, 2000	0.47	0.50	0.47	0.50
300	NASDAQ	ECPG	Mon, Sep 18, 2000	0.66	0.66	0.66	0.66
299	NASDAQ	ECPG	Fri, Sep 15, 2000	0.66	0.66	0.66	0.66
298	NASDAQ	ECPG	Thu, Sep 14, 2000	0.56	0.63	0.50	0.61
297	NASDAQ	ECPG	Wed, Sep 13, 2000	0.50	0.50	0.50	0.50
296	NASDAQ	ECPG	Tue, Sep 12, 2000	0.56	0.56	0.56	0.56
295	NASDAQ	ECPG	Mon, Sep 11, 2000	0.47	0.47	0.47	0.47
294	NASDAQ	ECPG	Fri, Sep 8, 2000	0.47	0.47	0.47	0.47
293	NASDAQ	ECPG	Thu, Sep 7, 2000	0.56	0.56	0.47	0.47
292	NASDAQ	ECPG	Wed, Sep 6, 2000	0.47	0.47	0.47	0.47
291	NASDAQ	ECPG	Tue, Sep 5, 2000	0.47	0.47	0.47	0.47
290	NASDAQ	ECPG	Fri, Sep 1, 2000	0.63	0.63	0.63	0.63
289	NASDAQ	ECPG	Thu, Aug 31, 2000	0.50	0.50	0.50	0.50
288	NASDAQ	ECPG	Wed, Aug 30, 2000	0.50	0.50	0.50	0.50
287	NASDAQ	ECPG	Tue, Aug 29, 2000	0.44	0.48	0.44	0.44
286	NASDAQ	ECPG	Mon, Aug 28, 2000	0.44	0.44	0.44	0.44
285	NASDAQ	ECPG	Thu, Aug 24, 2000	0.38	0.44	0.38	0.44
284	NASDAQ	ECPG	Wed, Aug 23, 2000	0.59	0.63	0.56	0.56
283	NASDAQ	ECPG	Tue, Aug 22, 2000	0.75	0.81	0.63	0.75
282	NASDAQ	ECPG	Mon, Aug 21, 2000	0.75	0.75	0.56	0.69
281	NASDAQ	ECPG	Fri, Aug 18, 2000	0.56	0.56	0.56	0.56
280	NASDAQ	ECPG	Thu, Aug 17, 2000	0.66	0.69	0.56	0.56
279	NASDAQ	ECPG	Wed, Aug 16, 2000	0.72	0.72	0.56	0.56
278	NASDAQ	ECPG	Tue, Aug 15, 2000	0.72	0.75	0.72	0.75
277	NASDAQ	ECPG	Mon, Aug 14, 2000	0.75	0.88	0.75	0.78
276	NASDAQ	ECPG	Fri, Aug 11, 2000	0.72	0.72	0.72	0.72
275	NASDAQ	ECPG	Thu, Aug 10, 2000	0.72	0.75	0.72	0.75
274	NASDAQ	ECPG	Wed, Aug 9, 2000	0.75	0.75	0.72	0.75
273	NASDAQ	ECPG	Tue, Aug 8, 2000	0.56	0.66	0.53	0.63
272	NASDAQ	ECPG	Mon, Aug 7, 2000	0.56	0.69	0.56	0.69
271	NASDAQ	ECPG	Fri, Aug 4, 2000	0.69	0.69	0.56	0.56
270	NASDAQ	ECPG	Thu, Aug 3, 2000	0.69	0.69	0.56	0.69
269	NASDAQ	ECPG	Wed, Aug 2, 2000	0.56	0.69	0.56	0.69
268	NASDAQ	ECPG	Tue, Aug 1, 2000	0.75	0.78	0.56	0.56
267	NASDAQ	ECPG	Mon, Jul 31, 2000	0.72	0.78	0.72	0.75
266	NASDAQ	ECPG	Fri, Jul 28, 2000	0.78	0.78	0.72	0.72
265	NASDAQ	ECPG	Thu, Jul 27, 2000	0.72	0.75	0.72	0.72
264	NASDAQ	ECPG	Wed, Jul 26, 2000	0.72	0.81	0.72	0.81
263	NASDAQ	ECPG	Tue, Jul 25, 2000	0.83	0.83	0.75	0.78
262	NASDAQ	ECPG	Mon, Jul 24, 2000	0.72	0.72	0.56	0.63
261	NASDAQ	ECPG	Fri, Jul 21, 2000	0.70	0.75	0.69	0.69
260	NASDAQ	ECPG	Wed, Jul 19, 2000	0.75	0.78	0.72	0.78
259	NASDAQ	ECPG	Tue, Jul 18, 2000	0.73	0.75	0.73	0.75
258	NASDAQ	ECPG	Mon, Jul 17, 2000	0.73	0.75	0.72	0.75
257	NASDAQ	ECPG	Fri, Jul 14, 2000	0.72	0.75	0.72	0.72
256	NASDAQ	ECPG	Thu, Jul 13, 2000	0.75	0.81	0.69	0.72
255	NASDAQ	ECPG	Wed, Jul 12, 2000	0.75	0.81	0.75	0.81
254	NASDAQ	ECPG	Tue, Jul 11, 2000	0.75	0.75	0.75	0.75
253	NASDAQ	ECPG	Mon, Jul 10, 2000	0.81	0.81	0.75	0.75
252	NASDAQ	ECPG	Fri, Jul 7, 2000	0.81	0.81	0.81	0.81
251	NASDAQ	ECPG	Thu, Jul 6, 2000	0.81	0.81	0.75	0.75
250	NASDAQ	ECPG	Wed, Jul 5, 2000	0.75	0.81	0.69	0.75
249	NASDAQ	ECPG	Mon, Jul 3, 2000	0.81	0.88	0.75	0.75
248	NASDAQ	ECPG	Fri, Jun 30, 2000	0.75	0.81	0.69	0.81
247	NASDAQ	ECPG	Thu, Jun 29, 2000	0.81	0.88	0.75	0.88
246	NASDAQ	ECPG	Wed, Jun 28, 2000	0.83	0.83	0.75	0.75
245	NASDAQ	ECPG	Tue, Jun 27, 2000	0.75	0.88	0.75	0.75
244	NASDAQ	ECPG	Mon, Jun 26, 2000	0.81	0.88	0.75	0.88
243	NASDAQ	ECPG	Fri, Jun 23, 2000	0.91	0.91	0.78	0.78
242	NASDAQ	ECPG	Thu, Jun 22, 2000	0.81	0.81	0.81	0.81
241	NASDAQ	ECPG	Wed, Jun 21, 2000	0.75	1.00	0.75	1.00
240	NASDAQ	ECPG	Tue, Jun 20, 2000	0.81	1.00	0.78	1.00
239	NASDAQ	ECPG	Mon, Jun 19, 2000	0.80	1.00	0.80	1.00
238	NASDAQ	ECPG	Fri, Jun 16, 2000	0.75	0.88	0.75	0.88
237	NASDAQ	ECPG	Thu, Jun 15, 2000	0.88	0.88	0.81	0.81
236	NASDAQ	ECPG	Wed, Jun 14, 2000	0.88	0.91	0.75	0.75
235	NASDAQ	ECPG	Tue, Jun 13, 2000	1.00	1.00	0.88	0.94
234	NASDAQ	ECPG	Mon, Jun 12, 2000	0.89	1.00	0.89	1.00
233	NASDAQ	ECPG	Fri, Jun 9, 2000	1.00	1.00	0.88	0.88
232	NASDAQ	ECPG	Thu, Jun 8, 2000	1.00	1.06	0.88	0.88
231	NASDAQ	ECPG	Wed, Jun 7, 2000	1.03	1.06	1.00	1.00
230	NASDAQ	ECPG	Tue, Jun 6, 2000	1.00	1.13	1.00	1.00
229	NASDAQ	ECPG	Mon, Jun 5, 2000	1.13	1.13	0.94	1.13
228	NASDAQ	ECPG	Fri, Jun 2, 2000	1.00	1.19	1.00	1.13
227	NASDAQ	ECPG	Thu, Jun 1, 2000	1.16	1.16	1.00	1.06
226	NASDAQ	ECPG	Wed, May 31, 2000	1.25	1.28	1.13	1.13
225	NASDAQ	ECPG	Tue, May 30, 2000	1.13	1.13	1.06	1.13
224	NASDAQ	ECPG	Fri, May 26, 2000	1.00	1.19	1.00	1.00
223	NASDAQ	ECPG	Thu, May 25, 2000	1.11	1.19	1.00	1.00
222	NASDAQ	ECPG	Wed, May 24, 2000	1.59	1.61	1.13	1.13
221	NASDAQ	ECPG	Tue, May 23, 2000	1.70	1.72	1.63	1.72
220	NASDAQ	ECPG	Mon, May 22, 2000	1.81	1.81	1.69	1.69
219	NASDAQ	ECPG	Fri, May 19, 2000	2.00	2.00	1.81	1.88
218	NASDAQ	ECPG	Thu, May 18, 2000	1.81	1.88	1.75	1.88
217	NASDAQ	ECPG	Wed, May 17, 2000	1.88	1.94	1.75	1.75
216	NASDAQ	ECPG	Tue, May 16, 2000	1.69	1.88	1.69	1.88
215	NASDAQ	ECPG	Mon, May 15, 2000	1.81	1.81	1.63	1.63
214	NASDAQ	ECPG	Fri, May 12, 2000	1.56	1.81	1.50	1.81
213	NASDAQ	ECPG	Thu, May 11, 2000	1.78	1.94	1.50	1.50
212	NASDAQ	ECPG	Wed, May 10, 2000	1.63	1.94	1.56	1.56
211	NASDAQ	ECPG	Tue, May 9, 2000	2.00	2.00	1.56	2.00
210	NASDAQ	ECPG	Mon, May 8, 2000	1.69	1.81	1.63	1.81
209	NASDAQ	ECPG	Fri, May 5, 2000	1.63	1.81	1.56	1.81
208	NASDAQ	ECPG	Thu, May 4, 2000	1.50	1.75	1.50	1.75
207	NASDAQ	ECPG	Wed, May 3, 2000	2.00	2.00	1.75	1.75
206	NASDAQ	ECPG	Tue, May 2, 2000	1.75	1.94	1.75	1.94
205	NASDAQ	ECPG	Mon, May 1, 2000	1.75	2.03	1.75	1.94
204	NASDAQ	ECPG	Fri, Apr 28, 2000	1.88	2.03	1.75	2.03
203	NASDAQ	ECPG	Thu, Apr 27, 2000	1.97	2.03	1.97	2.00
202	NASDAQ	ECPG	Wed, Apr 26, 2000	1.88	2.06	1.88	2.06
201	NASDAQ	ECPG	Tue, Apr 25, 2000	1.59	2.00	1.50	2.00
200	NASDAQ	ECPG	Mon, Apr 24, 2000	1.88	2.06	1.63	2.03
199	NASDAQ	ECPG	Thu, Apr 20, 2000	1.88	2.13	1.50	1.63
198	NASDAQ	ECPG	Wed, Apr 19, 2000	1.72	1.97	1.50	1.53
197	NASDAQ	ECPG	Tue, Apr 18, 2000	1.77	1.77	1.50	1.56
196	NASDAQ	ECPG	Mon, Apr 17, 2000	1.92	2.00	1.56	1.56
195	NASDAQ	ECPG	Fri, Apr 14, 2000	2.00	2.06	1.88	1.88
194	NASDAQ	ECPG	Thu, Apr 13, 2000	2.06	2.06	1.88	1.95
193	NASDAQ	ECPG	Wed, Apr 12, 2000	2.00	2.13	1.88	2.13
192	NASDAQ	ECPG	Tue, Apr 11, 2000	2.25	2.25	1.81	2.13
191	NASDAQ	ECPG	Mon, Apr 10, 2000	2.44	2.47	2.00	2.25
190	NASDAQ	ECPG	Fri, Apr 7, 2000	2.13	2.38	2.03	2.38
189	NASDAQ	ECPG	Thu, Apr 6, 2000	2.42	2.47	2.06	2.38
188	NASDAQ	ECPG	Wed, Apr 5, 2000	2.47	2.47	2.13	2.13
187	NASDAQ	ECPG	Tue, Apr 4, 2000	2.50	2.50	2.00	2.13
186	NASDAQ	ECPG	Mon, Apr 3, 2000	2.56	2.56	2.31	2.31
185	NASDAQ	ECPG	Fri, Mar 31, 2000	2.53	2.56	2.25	2.31
184	NASDAQ	ECPG	Thu, Mar 30, 2000	2.50	2.63	2.38	2.63
183	NASDAQ	ECPG	Wed, Mar 29, 2000	2.75	2.75	2.25	2.31
182	NASDAQ	ECPG	Tue, Mar 28, 2000	2.78	2.81	2.75	2.75
181	NASDAQ	ECPG	Mon, Mar 27, 2000	3.06	3.25	2.75	2.75
180	NASDAQ	ECPG	Fri, Mar 24, 2000	3.50	3.50	3.00	3.00
179	NASDAQ	ECPG	Thu, Mar 23, 2000	3.28	3.50	3.25	3.25
178	NASDAQ	ECPG	Wed, Mar 22, 2000	3.38	3.50	3.38	3.50
177	NASDAQ	ECPG	Tue, Mar 21, 2000	3.97	3.97	3.19	3.25
176	NASDAQ	ECPG	Mon, Mar 20, 2000	3.73	3.94	3.63	3.75
175	NASDAQ	ECPG	Fri, Mar 17, 2000	3.56	3.59	3.25	3.50
174	NASDAQ	ECPG	Thu, Mar 16, 2000	3.75	3.88	3.50	3.56
173	NASDAQ	ECPG	Wed, Mar 15, 2000	4.09	4.11	3.31	3.75
172	NASDAQ	ECPG	Tue, Mar 14, 2000	4.20	4.25	3.50	3.50
171	NASDAQ	ECPG	Mon, Mar 13, 2000	3.50	4.19	3.38	4.00
170	NASDAQ	ECPG	Fri, Mar 10, 2000	3.28	3.63	3.06	3.38
169	NASDAQ	ECPG	Thu, Mar 9, 2000	3.56	3.88	3.00	3.00
168	NASDAQ	ECPG	Wed, Mar 8, 2000	4.00	4.63	3.38	3.44
167	NASDAQ	ECPG	Tue, Mar 7, 2000	2.53	4.25	2.53	3.94
166	NASDAQ	ECPG	Mon, Mar 6, 2000	2.17	2.44	2.06	2.31
165	NASDAQ	ECPG	Fri, Mar 3, 2000	2.11	2.22	2.00	2.19
164	NASDAQ	ECPG	Thu, Mar 2, 2000	2.44	2.44	2.13	2.25
163	NASDAQ	ECPG	Wed, Mar 1, 2000	2.27	2.47	2.09	2.13
162	NASDAQ	ECPG	Tue, Feb 29, 2000	2.25	2.44	2.13	2.34
161	NASDAQ	ECPG	Mon, Feb 28, 2000	2.16	2.38	2.13	2.19
160	NASDAQ	ECPG	Fri, Feb 25, 2000	2.03	2.13	2.00	2.06
159	NASDAQ	ECPG	Thu, Feb 24, 2000	2.13	2.13	2.03	2.06
158	NASDAQ	ECPG	Wed, Feb 23, 2000	2.00	2.06	2.00	2.06
157	NASDAQ	ECPG	Tue, Feb 22, 2000	2.17	2.31	2.00	2.00
156	NASDAQ	ECPG	Fri, Feb 18, 2000	2.00	2.22	2.00	2.13
155	NASDAQ	ECPG	Thu, Feb 17, 2000	2.00	2.06	2.00	2.00
154	NASDAQ	ECPG	Wed, Feb 16, 2000	2.22	2.25	1.97	2.00
153	NASDAQ	ECPG	Tue, Feb 15, 2000	1.97	2.22	1.94	2.03
152	NASDAQ	ECPG	Mon, Feb 14, 2000	2.00	2.25	1.88	2.00
151	NASDAQ	ECPG	Fri, Feb 11, 2000	2.34	2.38	1.94	2.25
150	NASDAQ	ECPG	Thu, Feb 10, 2000	2.41	2.41	2.31	2.38
149	NASDAQ	ECPG	Wed, Feb 9, 2000	2.50	2.69	2.48	2.50
148	NASDAQ	ECPG	Tue, Feb 8, 2000	2.50	2.75	2.44	2.44
147	NASDAQ	ECPG	Mon, Feb 7, 2000	2.50	2.75	2.38	2.63
146	NASDAQ	ECPG	Fri, Feb 4, 2000	2.50	2.88	2.28	2.31
145	NASDAQ	ECPG	Thu, Feb 3, 2000	2.56	2.84	2.44	2.44
144	NASDAQ	ECPG	Wed, Feb 2, 2000	2.94	2.97	2.50	2.50
143	NASDAQ	ECPG	Tue, Feb 1, 2000	3.02	3.06	2.75	2.75
142	NASDAQ	ECPG	Mon, Jan 31, 2000	3.06	3.06	2.88	2.88
141	NASDAQ	ECPG	Fri, Jan 28, 2000	3.25	3.25	3.00	3.13
140	NASDAQ	ECPG	Thu, Jan 27, 2000	3.50	3.50	3.25	3.25
139	NASDAQ	ECPG	Wed, Jan 26, 2000	3.25	3.25	3.25	3.25
138	NASDAQ	ECPG	Tue, Jan 25, 2000	3.42	3.42	3.25	3.25
137	NASDAQ	ECPG	Mon, Jan 24, 2000	3.50	3.50	3.25	3.47
136	NASDAQ	ECPG	Fri, Jan 21, 2000	3.00	3.50	3.00	3.31
135	NASDAQ	ECPG	Thu, Jan 20, 2000	3.16	3.25	3.00	3.06
134	NASDAQ	ECPG	Wed, Jan 19, 2000	3.06	3.25	3.00	3.19
133	NASDAQ	ECPG	Tue, Jan 18, 2000	3.75	3.75	3.00	3.00
132	NASDAQ	ECPG	Fri, Jan 14, 2000	3.63	3.75	3.31	3.38
131	NASDAQ	ECPG	Thu, Jan 13, 2000	3.19	3.63	3.19	3.63
130	NASDAQ	ECPG	Wed, Jan 12, 2000	3.25	3.25	3.19	3.25
129	NASDAQ	ECPG	Tue, Jan 11, 2000	3.25	3.25	3.25	3.25
128	NASDAQ	ECPG	Mon, Jan 10, 2000	3.56	3.56	3.25	3.31
127	NASDAQ	ECPG	Fri, Jan 7, 2000	3.56	3.56	3.50	3.50
126	NASDAQ	ECPG	Thu, Jan 6, 2000	3.56	3.56	3.44	3.44
125	NASDAQ	ECPG	Wed, Jan 5, 2000	3.44	3.56	3.44	3.56
124	NASDAQ	ECPG	Tue, Jan 4, 2000	3.59	3.63	3.50	3.50
123	NASDAQ	ECPG	Mon, Jan 3, 2000	3.97	3.98	3.38	3.44
122	NASDAQ	ECPG	Fri, Dec 31, 1999	3.44	3.88	3.25	3.88
121	NASDAQ	ECPG	Thu, Dec 30, 1999	3.16	3.41	3.13	3.38
120	NASDAQ	ECPG	Wed, Dec 29, 1999	3.22	3.28	3.06	3.22
119	NASDAQ	ECPG	Tue, Dec 28, 1999	3.22	3.22	3.19	3.19
118	NASDAQ	ECPG	Mon, Dec 27, 1999	3.16	3.22	3.13	3.19
117	NASDAQ	ECPG	Thu, Dec 23, 1999	3.25	3.25	2.94	3.13
116	NASDAQ	ECPG	Wed, Dec 22, 1999	3.13	3.19	2.94	3.13
115	NASDAQ	ECPG	Tue, Dec 21, 1999	3.50	3.50	3.00	3.06
114	NASDAQ	ECPG	Mon, Dec 20, 1999	3.63	3.69	3.50	3.50
113	NASDAQ	ECPG	Fri, Dec 17, 1999	3.63	3.63	3.38	3.56
112	NASDAQ	ECPG	Thu, Dec 16, 1999	3.38	3.50	3.38	3.50
111	NASDAQ	ECPG	Wed, Dec 15, 1999	3.50	3.50	3.25	3.50
110	NASDAQ	ECPG	Tue, Dec 14, 1999	3.47	3.63	3.38	3.56
109	NASDAQ	ECPG	Mon, Dec 13, 1999	3.50	3.50	3.38	3.44
108	NASDAQ	ECPG	Fri, Dec 10, 1999	3.88	3.88	3.50	3.50
107	NASDAQ	ECPG	Thu, Dec 9, 1999	3.56	3.56	3.56	3.56
106	NASDAQ	ECPG	Wed, Dec 8, 1999	3.63	3.63	3.56	3.56
105	NASDAQ	ECPG	Tue, Dec 7, 1999	3.63	3.69	3.56	3.63
104	NASDAQ	ECPG	Mon, Dec 6, 1999	3.69	3.69	3.50	3.56
103	NASDAQ	ECPG	Fri, Dec 3, 1999	3.69	3.88	3.56	3.63
102	NASDAQ	ECPG	Wed, Dec 1, 1999	3.63	3.81	3.63	3.69
101	NASDAQ	ECPG	Tue, Nov 30, 1999	3.88	3.94	3.38	3.75
100	NASDAQ	ECPG	Mon, Nov 29, 1999	3.75	4.00	3.75	4.00
99	NASDAQ	ECPG	Fri, Nov 26, 1999	3.63	3.75	3.63	3.75
98	NASDAQ	ECPG	Wed, Nov 24, 1999	4.00	4.00	3.66	3.66
97	NASDAQ	ECPG	Tue, Nov 23, 1999	3.94	4.00	3.75	4.00
96	NASDAQ	ECPG	Mon, Nov 22, 1999	3.88	4.25	3.50	4.00
95	NASDAQ	ECPG	Fri, Nov 19, 1999	4.00	4.06	4.00	4.06
94	NASDAQ	ECPG	Thu, Nov 18, 1999	3.88	3.88	3.88	3.88
93	NASDAQ	ECPG	Wed, Nov 17, 1999	3.75	3.84	3.63	3.84
92	NASDAQ	ECPG	Tue, Nov 16, 1999	3.63	3.81	3.50	3.81
91	NASDAQ	ECPG	Mon, Nov 15, 1999	3.63	3.69	3.63	3.69
90	NASDAQ	ECPG	Fri, Nov 12, 1999	3.84	3.84	3.56	3.69
89	NASDAQ	ECPG	Thu, Nov 11, 1999	3.63	3.63	3.56	3.63
88	NASDAQ	ECPG	Wed, Nov 10, 1999	3.88	3.88	3.66	3.69
87	NASDAQ	ECPG	Tue, Nov 9, 1999	3.94	4.00	3.75	3.88
86	NASDAQ	ECPG	Mon, Nov 8, 1999	4.13	4.13	3.94	4.00
85	NASDAQ	ECPG	Fri, Nov 5, 1999	4.22	4.31	4.00	4.06
84	NASDAQ	ECPG	Thu, Nov 4, 1999	4.06	4.25	4.00	4.00
83	NASDAQ	ECPG	Wed, Nov 3, 1999	3.84	4.00	3.75	3.94
82	NASDAQ	ECPG	Tue, Nov 2, 1999	3.63	3.94	3.63	3.94
81	NASDAQ	ECPG	Mon, Nov 1, 1999	3.63	3.63	3.44	3.44
80	NASDAQ	ECPG	Fri, Oct 29, 1999	4.06	4.06	3.38	3.38
79	NASDAQ	ECPG	Thu, Oct 28, 1999	3.94	4.00	3.94	4.00
78	NASDAQ	ECPG	Wed, Oct 27, 1999	3.94	3.94	3.94	3.94
77	NASDAQ	ECPG	Tue, Oct 26, 1999	3.94	4.00	3.94	4.00
76	NASDAQ	ECPG	Mon, Oct 25, 1999	4.06	4.06	3.94	3.94
75	NASDAQ	ECPG	Fri, Oct 22, 1999	4.06	4.06	3.94	3.94
74	NASDAQ	ECPG	Thu, Oct 21, 1999	3.94	4.06	3.94	4.06
73	NASDAQ	ECPG	Wed, Oct 20, 1999	3.88	4.13	3.88	4.13
72	NASDAQ	ECPG	Tue, Oct 19, 1999	3.81	3.94	3.81	3.88
71	NASDAQ	ECPG	Mon, Oct 18, 1999	4.00	4.00	3.75	3.75
70	NASDAQ	ECPG	Fri, Oct 15, 1999	4.06	4.06	3.69	4.00
69	NASDAQ	ECPG	Thu, Oct 14, 1999	4.00	4.00	4.00	4.00
68	NASDAQ	ECPG	Wed, Oct 13, 1999	4.00	4.06	4.00	4.06
67	NASDAQ	ECPG	Tue, Oct 12, 1999	4.13	4.38	4.00	4.38
66	NASDAQ	ECPG	Mon, Oct 11, 1999	4.41	4.44	4.31	4.44
65	NASDAQ	ECPG	Fri, Oct 8, 1999	4.44	4.44	4.44	4.44
64	NASDAQ	ECPG	Thu, Oct 7, 1999	4.25	4.25	3.94	4.00
63	NASDAQ	ECPG	Wed, Oct 6, 1999	4.09	4.63	4.06	4.31
62	NASDAQ	ECPG	Tue, Oct 5, 1999	4.31	4.31	4.00	4.06
61	NASDAQ	ECPG	Mon, Oct 4, 1999	4.38	4.38	4.13	4.13
60	NASDAQ	ECPG	Fri, Oct 1, 1999	4.81	4.81	4.00	4.38
59	NASDAQ	ECPG	Thu, Sep 30, 1999	4.69	5.00	4.63	4.75
58	NASDAQ	ECPG	Wed, Sep 29, 1999	4.75	4.88	4.69	4.69
57	NASDAQ	ECPG	Tue, Sep 28, 1999	5.19	5.19	4.75	5.00
56	NASDAQ	ECPG	Mon, Sep 27, 1999	5.19	5.19	4.75	4.75
55	NASDAQ	ECPG	Fri, Sep 24, 1999	4.88	5.13	4.81	4.81
54	NASDAQ	ECPG	Thu, Sep 23, 1999	5.09	5.19	4.88	5.00
53	NASDAQ	ECPG	Wed, Sep 22, 1999	5.19	5.25	4.75	5.13
52	NASDAQ	ECPG	Tue, Sep 21, 1999	4.81	5.13	4.75	4.75
51	NASDAQ	ECPG	Mon, Sep 20, 1999	4.69	5.31	4.69	5.31
50	NASDAQ	ECPG	Fri, Sep 17, 1999	4.50	4.69	4.19	4.69
49	NASDAQ	ECPG	Thu, Sep 16, 1999	4.69	4.69	4.38	4.41
48	NASDAQ	ECPG	Wed, Sep 15, 1999	5.06	5.13	4.31	4.75
47	NASDAQ	ECPG	Tue, Sep 14, 1999	5.16	5.16	4.25	4.81
46	NASDAQ	ECPG	Mon, Sep 13, 1999	5.09	5.25	5.00	5.06
45	NASDAQ	ECPG	Fri, Sep 10, 1999	5.25	5.25	4.94	5.00
44	NASDAQ	ECPG	Thu, Sep 9, 1999	5.44	5.69	5.25	5.25
43	NASDAQ	ECPG	Wed, Sep 8, 1999	5.19	5.50	5.13	5.38
42	NASDAQ	ECPG	Tue, Sep 7, 1999	4.69	5.25	4.63	5.25
41	NASDAQ	ECPG	Fri, Sep 3, 1999	4.81	4.94	4.63	4.69
40	NASDAQ	ECPG	Thu, Sep 2, 1999	4.50	4.56	4.38	4.44
39	NASDAQ	ECPG	Wed, Sep 1, 1999	4.50	4.63	4.44	4.50
38	NASDAQ	ECPG	Tue, Aug 31, 1999	4.63	4.69	4.13	4.50
37	NASDAQ	ECPG	Mon, Aug 30, 1999	5.31	5.44	4.75	4.88
36	NASDAQ	ECPG	Fri, Aug 27, 1999	5.25	5.44	5.25	5.31
35	NASDAQ	ECPG	Thu, Aug 26, 1999	5.44	5.44	5.25	5.44
34	NASDAQ	ECPG	Wed, Aug 25, 1999	5.53	5.63	5.38	5.50
33	NASDAQ	ECPG	Tue, Aug 24, 1999	5.81	5.81	5.44	5.50
32	NASDAQ	ECPG	Mon, Aug 23, 1999	6.00	6.00	5.75	5.88
31	NASDAQ	ECPG	Fri, Aug 20, 1999	5.88	5.94	5.63	5.63
30	NASDAQ	ECPG	Thu, Aug 19, 1999	5.88	5.88	5.75	5.81
29	NASDAQ	ECPG	Wed, Aug 18, 1999	6.00	6.00	5.38	5.94
28	NASDAQ	ECPG	Tue, Aug 17, 1999	6.28	6.28	6.00	6.00
27	NASDAQ	ECPG	Mon, Aug 16, 1999	6.31	6.31	6.13	6.13
26	NASDAQ	ECPG	Fri, Aug 13, 1999	6.25	6.38	6.13	6.31
25	NASDAQ	ECPG	Thu, Aug 12, 1999	6.06	6.25	6.00	6.19
24	NASDAQ	ECPG	Wed, Aug 11, 1999	5.81	6.13	5.81	6.06
23	NASDAQ	ECPG	Tue, Aug 10, 1999	5.75	6.00	5.50	6.00
22	NASDAQ	ECPG	Mon, Aug 9, 1999	6.38	6.38	5.75	5.75
21	NASDAQ	ECPG	Fri, Aug 6, 1999	6.44	6.50	6.25	6.44
20	NASDAQ	ECPG	Thu, Aug 5, 1999	6.50	7.00	6.38	6.38
19	NASDAQ	ECPG	Wed, Aug 4, 1999	7.31	7.31	6.25	6.75
18	NASDAQ	ECPG	Tue, Aug 3, 1999	7.50	7.50	7.00	7.25
17	NASDAQ	ECPG	Mon, Aug 2, 1999	7.25	7.75	7.25	7.56
16	NASDAQ	ECPG	Fri, Jul 30, 1999	7.25	7.25	7.25	7.25
15	NASDAQ	ECPG	Thu, Jul 29, 1999	7.25	7.75	7.25	7.50
14	NASDAQ	ECPG	Wed, Jul 28, 1999	7.28	7.50	7.25	7.44
13	NASDAQ	ECPG	Tue, Jul 27, 1999	7.25	7.25	7.25	7.25
12	NASDAQ	ECPG	Mon, Jul 26, 1999	7.38	7.41	6.50	7.25
11	NASDAQ	ECPG	Fri, Jul 23, 1999	7.75	7.75	7.25	7.38
10	NASDAQ	ECPG	Thu, Jul 22, 1999	8.13	8.13	7.75	7.75
9	NASDAQ	ECPG	Wed, Jul 21, 1999	8.19	8.31	7.88	7.88
8	NASDAQ	ECPG	Tue, Jul 20, 1999	7.94	8.13	7.50	8.13
7	NASDAQ	ECPG	Mon, Jul 19, 1999	8.53	8.53	7.75	8.13
6	NASDAQ	ECPG	Fri, Jul 16, 1999	8.75	8.88	8.44	8.63
5	NASDAQ	ECPG	Thu, Jul 15, 1999	9.06	9.06	8.63	8.75
4	NASDAQ	ECPG	Wed, Jul 14, 1999	8.78	9.19	8.53	9.00
3	NASDAQ	ECPG	Tue, Jul 13, 1999	8.97	8.97	8.69	8.78
2	NASDAQ	ECPG	Mon, Jul 12, 1999	9.44	9.44	8.50	8.88
1	NASDAQ	ECPG	Fri, Jul 9, 1999	9.13	9.75	8.50	9.34
#	Exchange	Symbol	Date	Open	High	Low	Close

Encore Capital Group Inc NASDAQ:ECPG 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