Direxion Emerging Markets Bull 3X Shares AMEX:EDC Historical Prices

Below are the 3544 trading days of historical prices for EDC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3544	AMEX	EDC	Tue, Jan 17, 2023	37.25	37.31	36.77	37.25
3543	AMEX	EDC	Fri, Jan 13, 2023	36.92	37.95	36.92	37.81
3542	AMEX	EDC	Thu, Jan 12, 2023	36.63	37.36	35.74	37.10
3541	AMEX	EDC	Wed, Jan 11, 2023	36.15	36.70	35.86	36.66
3540	AMEX	EDC	Tue, Jan 10, 2023	35.79	36.29	35.19	36.29
3539	AMEX	EDC	Mon, Jan 9, 2023	36.00	36.22	35.40	35.46
3538	AMEX	EDC	Fri, Jan 6, 2023	33.33	34.74	32.65	34.72
3537	AMEX	EDC	Thu, Jan 5, 2023	32.14	32.84	31.97	32.66
3536	AMEX	EDC	Wed, Jan 4, 2023	31.83	33.04	31.39	32.97
3535	AMEX	EDC	Tue, Jan 3, 2023	30.47	31.22	29.97	30.27
3534	AMEX	EDC	Fri, Dec 30, 2022	30.10	30.84	29.20	29.39
3533	AMEX	EDC	Thu, Dec 29, 2022	30.14	30.96	30.14	30.78
3532	AMEX	EDC	Wed, Dec 28, 2022	30.36	30.73	29.28	29.28
3531	AMEX	EDC	Tue, Dec 27, 2022	30.14	31.18	30.14	30.69
3530	AMEX	EDC	Fri, Dec 23, 2022	29.42	29.64	28.80	29.45
3529	AMEX	EDC	Thu, Dec 22, 2022	30.07	30.31	28.90	29.61
3528	AMEX	EDC	Wed, Dec 21, 2022	29.45	30.39	29.34	30.35
3527	AMEX	EDC	Tue, Dec 20, 2022	29.37	29.96	29.10	29.59
3526	AMEX	EDC	Mon, Dec 19, 2022	30.26	30.26	29.48	29.65
3525	AMEX	EDC	Fri, Dec 16, 2022	29.65	30.10	29.37	29.55
3524	AMEX	EDC	Thu, Dec 15, 2022	30.69	30.95	29.24	29.34
3523	AMEX	EDC	Wed, Dec 14, 2022	31.46	32.36	30.88	31.50
3522	AMEX	EDC	Tue, Dec 13, 2022	32.83	32.99	31.32	31.53
3521	AMEX	EDC	Mon, Dec 12, 2022	30.98	30.98	30.08	30.88
3520	AMEX	EDC	Fri, Dec 9, 2022	32.02	32.06	31.16	31.16
3519	AMEX	EDC	Thu, Dec 8, 2022	31.45	32.08	31.42	31.75
3518	AMEX	EDC	Wed, Dec 7, 2022	30.57	31.05	30.26	30.87
3517	AMEX	EDC	Tue, Dec 6, 2022	31.82	31.82	31.04	31.28
3516	AMEX	EDC	Mon, Dec 5, 2022	32.59	32.59	31.09	31.46
3515	AMEX	EDC	Fri, Dec 2, 2022	31.22	32.84	31.22	32.52
3514	AMEX	EDC	Thu, Dec 1, 2022	32.84	32.85	31.89	32.14
3513	AMEX	EDC	Wed, Nov 30, 2022	31.86	32.90	31.32	32.49
3512	AMEX	EDC	Tue, Nov 29, 2022	29.91	30.28	29.72	29.92
3511	AMEX	EDC	Mon, Nov 28, 2022	28.00	29.00	28.00	28.08
3510	AMEX	EDC	Fri, Nov 25, 2022	28.75	28.77	28.41	28.54
3509	AMEX	EDC	Wed, Nov 23, 2022	28.44	29.02	28.41	28.96
3508	AMEX	EDC	Tue, Nov 22, 2022	27.86	28.23	27.69	28.19
3507	AMEX	EDC	Mon, Nov 21, 2022	28.05	28.32	27.64	28.04
3506	AMEX	EDC	Fri, Nov 18, 2022	29.46	29.46	28.72	29.15
3505	AMEX	EDC	Thu, Nov 17, 2022	27.99	29.83	27.72	29.74
3504	AMEX	EDC	Wed, Nov 16, 2022	30.21	30.35	29.44	29.46
3503	AMEX	EDC	Tue, Nov 15, 2022	31.86	31.87	30.47	31.06
3502	AMEX	EDC	Mon, Nov 14, 2022	29.14	29.66	28.73	29.06
3501	AMEX	EDC	Fri, Nov 11, 2022	29.10	29.73	28.74	29.50
3500	AMEX	EDC	Thu, Nov 10, 2022	26.68	27.47	26.50	27.41
3499	AMEX	EDC	Wed, Nov 9, 2022	25.46	25.85	24.63	24.74
3498	AMEX	EDC	Tue, Nov 8, 2022	25.70	26.49	25.45	26.10
3497	AMEX	EDC	Mon, Nov 7, 2022	25.73	26.15	25.28	25.53
3496	AMEX	EDC	Fri, Nov 4, 2022	25.11	25.50	24.45	25.45
3495	AMEX	EDC	Thu, Nov 3, 2022	21.78	22.85	21.75	22.70
3494	AMEX	EDC	Wed, Nov 2, 2022	23.15	23.77	22.21	22.28
3493	AMEX	EDC	Tue, Nov 1, 2022	23.35	23.49	22.63	22.82
3492	AMEX	EDC	Mon, Oct 31, 2022	21.15	21.76	21.15	21.68
3491	AMEX	EDC	Fri, Oct 28, 2022	21.31	21.90	21.25	21.81
3490	AMEX	EDC	Thu, Oct 27, 2022	22.34	22.98	22.17	22.30
3489	AMEX	EDC	Wed, Oct 26, 2022	22.00	23.28	21.91	22.85
3488	AMEX	EDC	Tue, Oct 25, 2022	21.27	21.84	21.27	21.74
3487	AMEX	EDC	Mon, Oct 24, 2022	21.34	21.34	20.34	21.17
3486	AMEX	EDC	Fri, Oct 21, 2022	22.71	24.02	22.51	23.96
3485	AMEX	EDC	Thu, Oct 20, 2022	22.98	24.02	22.89	22.96
3484	AMEX	EDC	Wed, Oct 19, 2022	22.59	23.00	22.22	22.43
3483	AMEX	EDC	Tue, Oct 18, 2022	24.56	24.57	23.30	23.75
3482	AMEX	EDC	Mon, Oct 17, 2022	23.36	24.02	23.36	23.73
3481	AMEX	EDC	Fri, Oct 14, 2022	23.47	23.47	21.89	21.97
3480	AMEX	EDC	Thu, Oct 13, 2022	21.05	23.39	20.96	23.08
3479	AMEX	EDC	Wed, Oct 12, 2022	22.76	23.10	22.39	22.81
3478	AMEX	EDC	Tue, Oct 11, 2022	23.12	23.57	22.52	22.80
3477	AMEX	EDC	Mon, Oct 10, 2022	24.50	24.50	23.66	23.90
3476	AMEX	EDC	Fri, Oct 7, 2022	25.84	25.96	24.83	24.94
3475	AMEX	EDC	Thu, Oct 6, 2022	26.77	27.31	26.58	26.65
3474	AMEX	EDC	Wed, Oct 5, 2022	26.81	27.43	26.34	27.12
3473	AMEX	EDC	Tue, Oct 4, 2022	26.31	27.33	26.22	27.11
3472	AMEX	EDC	Mon, Oct 3, 2022	24.00	24.87	23.69	24.65
3471	AMEX	EDC	Fri, Sep 30, 2022	23.58	24.25	23.48	23.48
3470	AMEX	EDC	Thu, Sep 29, 2022	24.21	24.36	23.25	23.86
3469	AMEX	EDC	Wed, Sep 28, 2022	24.45	25.72	24.29	25.61
3468	AMEX	EDC	Tue, Sep 27, 2022	25.37	26.01	24.65	25.01
3467	AMEX	EDC	Mon, Sep 26, 2022	25.52	25.87	24.92	25.13
3466	AMEX	EDC	Fri, Sep 23, 2022	26.54	26.62	25.53	25.99
3465	AMEX	EDC	Thu, Sep 22, 2022	28.41	28.57	27.89	28.13
3464	AMEX	EDC	Wed, Sep 21, 2022	29.41	30.00	28.42	28.53
3463	AMEX	EDC	Tue, Sep 20, 2022	29.98	30.34	29.57	30.07
3462	AMEX	EDC	Mon, Sep 19, 2022	29.44	30.56	29.44	30.48
3461	AMEX	EDC	Fri, Sep 16, 2022	30.13	30.61	29.78	30.08
3460	AMEX	EDC	Thu, Sep 15, 2022	31.46	31.89	30.88	31.16
3459	AMEX	EDC	Wed, Sep 14, 2022	32.10	32.34	31.83	32.07
3458	AMEX	EDC	Tue, Sep 13, 2022	32.69	33.28	31.52	31.68
3457	AMEX	EDC	Mon, Sep 12, 2022	34.43	35.00	34.15	34.90
3456	AMEX	EDC	Fri, Sep 9, 2022	32.93	33.65	32.79	33.47
3455	AMEX	EDC	Thu, Sep 8, 2022	31.09	32.10	31.06	32.10
3454	AMEX	EDC	Wed, Sep 7, 2022	31.20	32.57	31.08	32.49
3453	AMEX	EDC	Tue, Sep 6, 2022	32.56	32.67	31.65	31.80
3452	AMEX	EDC	Fri, Sep 2, 2022	33.56	34.05	32.70	32.91
3451	AMEX	EDC	Thu, Sep 1, 2022	33.64	33.85	32.82	33.76
3450	AMEX	EDC	Wed, Aug 31, 2022	35.23	35.75	34.59	34.65
3449	AMEX	EDC	Tue, Aug 30, 2022	35.75	35.96	33.91	34.25
3448	AMEX	EDC	Mon, Aug 29, 2022	35.67	36.42	35.05	35.63
3447	AMEX	EDC	Fri, Aug 26, 2022	38.84	38.88	36.15	36.22
3446	AMEX	EDC	Thu, Aug 25, 2022	36.81	38.00	36.31	37.94
3445	AMEX	EDC	Wed, Aug 24, 2022	34.90	36.13	34.79	35.74
3444	AMEX	EDC	Tue, Aug 23, 2022	35.43	36.10	35.12	35.66
3443	AMEX	EDC	Mon, Aug 22, 2022	35.23	35.47	34.94	35.13
3442	AMEX	EDC	Fri, Aug 19, 2022	36.57	36.64	35.75	36.01
3441	AMEX	EDC	Thu, Aug 18, 2022	37.85	37.85	37.20	37.62
3440	AMEX	EDC	Wed, Aug 17, 2022	38.27	38.78	37.98	38.32
3439	AMEX	EDC	Tue, Aug 16, 2022	38.47	39.10	38.47	38.84
3438	AMEX	EDC	Mon, Aug 15, 2022	38.43	39.07	38.31	38.82
3437	AMEX	EDC	Fri, Aug 12, 2022	38.24	39.48	38.20	39.45
3436	AMEX	EDC	Thu, Aug 11, 2022	38.67	39.75	38.03	38.27
3435	AMEX	EDC	Wed, Aug 10, 2022	37.19	37.86	36.88	37.75
3434	AMEX	EDC	Tue, Aug 9, 2022	36.95	37.03	36.20	36.39
3433	AMEX	EDC	Mon, Aug 8, 2022	36.83	37.46	36.59	36.79
3432	AMEX	EDC	Fri, Aug 5, 2022	35.96	36.82	35.64	36.64
3431	AMEX	EDC	Thu, Aug 4, 2022	36.61	36.91	36.24	36.56
3430	AMEX	EDC	Wed, Aug 3, 2022	35.18	36.02	34.84	35.92
3429	AMEX	EDC	Tue, Aug 2, 2022	34.60	36.04	34.40	34.97
3428	AMEX	EDC	Mon, Aug 1, 2022	35.43	36.25	34.86	35.60
3427	AMEX	EDC	Fri, Jul 29, 2022	35.64	36.52	35.09	36.49
3426	AMEX	EDC	Thu, Jul 28, 2022	36.74	37.19	35.52	37.06
3425	AMEX	EDC	Wed, Jul 27, 2022	35.52	36.87	35.16	36.50
3424	AMEX	EDC	Tue, Jul 26, 2022	35.53	35.76	34.51	34.69
3423	AMEX	EDC	Mon, Jul 25, 2022	35.35	35.61	35.06	35.48
3422	AMEX	EDC	Fri, Jul 22, 2022	36.10	36.15	34.69	35.08
3421	AMEX	EDC	Thu, Jul 21, 2022	35.40	36.26	35.26	36.23
3420	AMEX	EDC	Wed, Jul 20, 2022	35.16	35.43	34.67	35.05
3419	AMEX	EDC	Tue, Jul 19, 2022	35.08	35.53	34.86	35.51
3418	AMEX	EDC	Mon, Jul 18, 2022	34.73	35.17	33.81	33.85
3417	AMEX	EDC	Fri, Jul 15, 2022	32.76	33.22	31.94	33.17
3416	AMEX	EDC	Thu, Jul 14, 2022	32.55	32.72	31.73	32.66
3415	AMEX	EDC	Wed, Jul 13, 2022	32.38	33.94	32.32	33.62
3414	AMEX	EDC	Tue, Jul 12, 2022	33.83	34.27	33.35	33.74
3413	AMEX	EDC	Mon, Jul 11, 2022	34.68	34.74	33.81	34.20
3412	AMEX	EDC	Fri, Jul 8, 2022	36.74	37.64	36.48	37.14
3411	AMEX	EDC	Thu, Jul 7, 2022	36.60	37.67	36.58	37.29
3410	AMEX	EDC	Wed, Jul 6, 2022	34.97	35.39	34.34	35.04
3409	AMEX	EDC	Tue, Jul 5, 2022	34.42	35.74	33.98	35.67
3408	AMEX	EDC	Fri, Jul 1, 2022	36.00	36.61	35.33	36.58
3407	AMEX	EDC	Thu, Jun 30, 2022	36.30	37.56	35.73	37.42
3406	AMEX	EDC	Wed, Jun 29, 2022	38.40	38.40	37.54	38.00
3405	AMEX	EDC	Tue, Jun 28, 2022	40.00	40.47	38.28	38.38
3404	AMEX	EDC	Mon, Jun 27, 2022	39.77	39.77	38.92	39.04
3403	AMEX	EDC	Fri, Jun 24, 2022	37.52	38.98	37.48	38.85
3402	AMEX	EDC	Thu, Jun 23, 2022	36.29	36.93	35.42	36.38
3401	AMEX	EDC	Wed, Jun 22, 2022	35.82	36.80	35.55	36.09
3400	AMEX	EDC	Tue, Jun 21, 2022	37.95	38.54	37.82	38.15
3399	AMEX	EDC	Fri, Jun 17, 2022	37.00	37.35	35.75	36.46
3398	AMEX	EDC	Thu, Jun 16, 2022	36.12	36.49	35.21	36.06
3397	AMEX	EDC	Wed, Jun 15, 2022	38.57	40.38	37.92	39.65
3396	AMEX	EDC	Tue, Jun 14, 2022	37.64	38.51	37.47	38.10
3395	AMEX	EDC	Mon, Jun 13, 2022	37.72	38.37	36.19	36.69
3394	AMEX	EDC	Fri, Jun 10, 2022	41.98	42.22	40.66	41.01
3393	AMEX	EDC	Thu, Jun 9, 2022	44.39	44.59	42.31	42.31
3392	AMEX	EDC	Wed, Jun 8, 2022	45.41	46.00	45.04	45.45
3391	AMEX	EDC	Tue, Jun 7, 2022	43.62	44.95	43.34	44.86
3390	AMEX	EDC	Mon, Jun 6, 2022	45.89	46.36	44.10	44.38
3389	AMEX	EDC	Fri, Jun 3, 2022	44.82	44.82	43.42	43.66
3388	AMEX	EDC	Thu, Jun 2, 2022	44.29	45.96	43.94	45.96
3387	AMEX	EDC	Wed, Jun 1, 2022	45.53	45.63	43.14	43.74
3386	AMEX	EDC	Tue, May 31, 2022	46.04	46.13	44.67	44.73
3385	AMEX	EDC	Fri, May 27, 2022	42.22	42.89	42.03	42.82
3384	AMEX	EDC	Thu, May 26, 2022	39.42	41.67	39.38	41.45
3383	AMEX	EDC	Wed, May 25, 2022	38.70	39.83	38.61	39.58
3382	AMEX	EDC	Tue, May 24, 2022	39.31	39.34	37.92	38.94
3381	AMEX	EDC	Mon, May 23, 2022	40.99	41.46	40.44	41.16
3380	AMEX	EDC	Fri, May 20, 2022	41.14	41.37	38.77	40.25
3379	AMEX	EDC	Thu, May 19, 2022	38.33	40.24	38.33	39.78
3378	AMEX	EDC	Wed, May 18, 2022	40.13	40.55	37.81	38.05
3377	AMEX	EDC	Tue, May 17, 2022	41.15	41.27	40.12	40.86
3376	AMEX	EDC	Mon, May 16, 2022	37.81	38.57	37.58	38.08
3375	AMEX	EDC	Fri, May 13, 2022	36.67	38.59	36.67	38.50
3374	AMEX	EDC	Thu, May 12, 2022	35.25	36.59	34.40	35.68
3373	AMEX	EDC	Wed, May 11, 2022	37.75	38.70	36.27	36.39
3372	AMEX	EDC	Tue, May 10, 2022	38.15	38.34	36.23	37.14
3371	AMEX	EDC	Mon, May 9, 2022	37.99	38.45	36.52	36.75
3370	AMEX	EDC	Fri, May 6, 2022	40.69	40.90	39.34	40.09
3369	AMEX	EDC	Thu, May 5, 2022	44.13	44.25	40.67	41.85
3368	AMEX	EDC	Wed, May 4, 2022	44.14	47.29	43.37	47.01
3367	AMEX	EDC	Tue, May 3, 2022	45.33	45.75	44.99	45.54
3366	AMEX	EDC	Mon, May 2, 2022	44.19	45.01	43.01	44.60
3365	AMEX	EDC	Fri, Apr 29, 2022	46.65	47.38	44.76	44.80
3364	AMEX	EDC	Thu, Apr 28, 2022	43.70	44.40	42.24	44.19
3363	AMEX	EDC	Wed, Apr 27, 2022	41.84	43.23	41.84	42.57
3362	AMEX	EDC	Tue, Apr 26, 2022	43.14	43.18	41.14	41.14
3361	AMEX	EDC	Mon, Apr 25, 2022	42.72	44.12	42.47	44.04
3360	AMEX	EDC	Fri, Apr 22, 2022	46.47	47.26	44.94	45.02
3359	AMEX	EDC	Thu, Apr 21, 2022	48.89	49.17	45.90	46.21
3358	AMEX	EDC	Wed, Apr 20, 2022	50.07	50.07	48.75	49.10
3357	AMEX	EDC	Tue, Apr 19, 2022	49.10	49.98	48.50	49.92
3356	AMEX	EDC	Mon, Apr 18, 2022	50.48	51.31	49.97	50.74
3355	AMEX	EDC	Thu, Apr 14, 2022	52.42	52.48	51.15	51.18
3354	AMEX	EDC	Wed, Apr 13, 2022	52.15	53.49	52.14	53.37
3353	AMEX	EDC	Tue, Apr 12, 2022	53.00	53.15	51.15	51.32
3352	AMEX	EDC	Mon, Apr 11, 2022	52.46	52.95	51.75	51.91
3351	AMEX	EDC	Fri, Apr 8, 2022	54.13	54.55	53.70	53.79
3350	AMEX	EDC	Thu, Apr 7, 2022	54.11	54.41	52.88	53.76
3349	AMEX	EDC	Wed, Apr 6, 2022	56.05	56.19	54.11	55.09
3348	AMEX	EDC	Tue, Apr 5, 2022	59.90	59.90	56.93	57.16
3347	AMEX	EDC	Mon, Apr 4, 2022	59.73	60.80	59.25	60.50
3346	AMEX	EDC	Fri, Apr 1, 2022	58.02	58.49	56.57	57.29
3345	AMEX	EDC	Thu, Mar 31, 2022	56.72	56.72	54.79	54.87
3344	AMEX	EDC	Wed, Mar 30, 2022	57.58	58.88	57.09	57.38
3343	AMEX	EDC	Tue, Mar 29, 2022	57.93	58.31	57.08	57.91
3342	AMEX	EDC	Mon, Mar 28, 2022	54.74	55.14	53.71	55.12
3341	AMEX	EDC	Fri, Mar 25, 2022	54.47	54.64	53.39	54.47
3340	AMEX	EDC	Thu, Mar 24, 2022	55.17	56.01	54.68	55.90
3339	AMEX	EDC	Wed, Mar 23, 2022	54.49	56.84	54.19	55.17
3338	AMEX	EDC	Tue, Mar 22, 2022	55.37	56.70	55.37	56.18
3337	AMEX	EDC	Mon, Mar 21, 2022	53.49	53.81	52.00	53.27
3336	AMEX	EDC	Fri, Mar 18, 2022	52.23	56.15	51.88	55.97
3335	AMEX	EDC	Thu, Mar 17, 2022	52.79	53.79	51.53	53.58
3334	AMEX	EDC	Wed, Mar 16, 2022	50.00	54.67	49.35	54.41
3333	AMEX	EDC	Tue, Mar 15, 2022	42.15	44.01	41.37	43.79
3332	AMEX	EDC	Mon, Mar 14, 2022	45.49	46.27	43.25	43.71
3331	AMEX	EDC	Fri, Mar 11, 2022	51.20	51.20	47.06	47.14
3330	AMEX	EDC	Thu, Mar 10, 2022	51.16	51.16	49.30	50.37
3329	AMEX	EDC	Wed, Mar 9, 2022	51.36	53.62	50.84	53.17
3328	AMEX	EDC	Tue, Mar 8, 2022	49.48	50.88	47.91	49.08
3327	AMEX	EDC	Mon, Mar 7, 2022	52.00	52.52	48.50	48.71
3326	AMEX	EDC	Fri, Mar 4, 2022	54.99	55.73	53.86	54.72
3325	AMEX	EDC	Thu, Mar 3, 2022	59.99	60.39	57.91	58.26
3324	AMEX	EDC	Wed, Mar 2, 2022	60.81	61.60	59.00	60.92
3323	AMEX	EDC	Tue, Mar 1, 2022	62.23	63.19	59.51	60.57
3322	AMEX	EDC	Mon, Feb 28, 2022	61.02	63.57	60.86	63.38
3321	AMEX	EDC	Fri, Feb 25, 2022	63.10	65.76	62.10	65.68
3320	AMEX	EDC	Thu, Feb 24, 2022	56.84	62.25	55.89	62.22
3319	AMEX	EDC	Wed, Feb 23, 2022	69.67	69.67	66.06	66.29
3318	AMEX	EDC	Tue, Feb 22, 2022	68.60	70.06	67.40	68.54
3317	AMEX	EDC	Fri, Feb 18, 2022	73.18	73.32	71.41	71.75
3316	AMEX	EDC	Thu, Feb 17, 2022	75.83	75.99	73.73	74.17
3315	AMEX	EDC	Wed, Feb 16, 2022	74.88	77.61	74.74	76.71
3314	AMEX	EDC	Tue, Feb 15, 2022	73.37	75.15	73.29	75.01
3313	AMEX	EDC	Mon, Feb 14, 2022	71.15	71.53	69.45	70.55
3312	AMEX	EDC	Fri, Feb 11, 2022	75.51	76.47	71.89	72.24
3311	AMEX	EDC	Thu, Feb 10, 2022	74.91	78.39	74.91	75.59
3310	AMEX	EDC	Wed, Feb 9, 2022	75.19	77.13	75.15	77.04
3309	AMEX	EDC	Tue, Feb 8, 2022	71.01	73.62	71.01	73.48
3308	AMEX	EDC	Mon, Feb 7, 2022	71.03	72.54	70.87	71.67
3307	AMEX	EDC	Fri, Feb 4, 2022	70.31	72.88	70.00	71.93
3306	AMEX	EDC	Thu, Feb 3, 2022	71.00	72.32	70.74	71.29
3305	AMEX	EDC	Wed, Feb 2, 2022	75.11	75.11	72.34	73.86
3304	AMEX	EDC	Tue, Feb 1, 2022	73.71	74.05	71.49	73.96
3303	AMEX	EDC	Mon, Jan 31, 2022	68.89	73.00	68.48	72.80
3302	AMEX	EDC	Fri, Jan 28, 2022	65.65	66.34	63.77	66.23
3301	AMEX	EDC	Thu, Jan 27, 2022	67.66	67.96	65.33	65.38
3300	AMEX	EDC	Wed, Jan 26, 2022	71.64	71.78	67.29	67.78
3299	AMEX	EDC	Tue, Jan 25, 2022	69.32	71.42	68.23	70.34
3298	AMEX	EDC	Mon, Jan 24, 2022	70.69	70.86	65.87	70.70
3297	AMEX	EDC	Fri, Jan 21, 2022	76.72	77.01	73.63	73.92
3296	AMEX	EDC	Thu, Jan 20, 2022	79.90	81.05	77.04	77.27
3295	AMEX	EDC	Wed, Jan 19, 2022	76.81	77.15	75.82	76.01
3294	AMEX	EDC	Tue, Jan 18, 2022	75.36	76.21	74.41	75.07
3293	AMEX	EDC	Fri, Jan 14, 2022	78.58	79.76	77.94	79.22
3292	AMEX	EDC	Thu, Jan 13, 2022	81.74	81.97	79.15	79.40
3291	AMEX	EDC	Wed, Jan 12, 2022	81.61	83.07	81.07	82.86
3290	AMEX	EDC	Tue, Jan 11, 2022	75.79	79.04	75.21	78.94
3289	AMEX	EDC	Mon, Jan 10, 2022	74.16	74.58	72.35	73.95
3288	AMEX	EDC	Fri, Jan 7, 2022	73.00	74.24	72.36	73.94
3287	AMEX	EDC	Thu, Jan 6, 2022	71.60	72.85	70.73	71.95
3286	AMEX	EDC	Wed, Jan 5, 2022	73.48	74.97	70.59	71.04
3285	AMEX	EDC	Tue, Jan 4, 2022	75.72	75.72	74.11	74.58
3284	AMEX	EDC	Mon, Jan 3, 2022	74.83	75.60	73.45	75.46
3283	AMEX	EDC	Fri, Dec 31, 2021	74.40	76.00	73.77	73.93
3282	AMEX	EDC	Thu, Dec 30, 2021	72.37	75.48	72.37	74.91
3281	AMEX	EDC	Wed, Dec 29, 2021	72.90	73.12	71.75	72.39
3280	AMEX	EDC	Tue, Dec 28, 2021	74.15	74.32	73.39	73.51
3279	AMEX	EDC	Mon, Dec 27, 2021	73.11	74.41	73.11	74.24
3278	AMEX	EDC	Thu, Dec 23, 2021	71.99	73.58	71.78	73.28
3277	AMEX	EDC	Wed, Dec 22, 2021	70.41	72.22	70.01	72.09
3276	AMEX	EDC	Tue, Dec 21, 2021	69.20	71.15	69.20	70.94
3275	AMEX	EDC	Mon, Dec 20, 2021	67.93	67.93	66.46	67.53
3274	AMEX	EDC	Fri, Dec 17, 2021	70.47	71.57	69.93	70.94
3273	AMEX	EDC	Thu, Dec 16, 2021	73.43	74.11	71.63	72.01
3272	AMEX	EDC	Wed, Dec 15, 2021	71.08	71.83	68.70	71.63
3271	AMEX	EDC	Tue, Dec 14, 2021	71.47	72.76	71.38	72.25
3270	AMEX	EDC	Mon, Dec 13, 2021	74.72	74.94	72.40	72.68
3269	AMEX	EDC	Fri, Dec 10, 2021	76.13	76.58	75.66	76.32
3268	AMEX	EDC	Thu, Dec 9, 2021	76.53	77.40	76.03	76.22
3267	AMEX	EDC	Wed, Dec 8, 2021	76.31	77.94	76.06	77.41
3266	AMEX	EDC	Tue, Dec 7, 2021	75.80	76.52	75.55	76.31
3265	AMEX	EDC	Mon, Dec 6, 2021	71.14	73.04	70.38	72.98
3264	AMEX	EDC	Fri, Dec 3, 2021	74.43	74.62	70.38	71.44
3263	AMEX	EDC	Thu, Dec 2, 2021	74.46	76.04	73.82	74.63
3262	AMEX	EDC	Wed, Dec 1, 2021	74.56	76.01	71.86	71.94
3261	AMEX	EDC	Tue, Nov 30, 2021	71.42	72.44	69.02	71.11
3260	AMEX	EDC	Mon, Nov 29, 2021	72.82	72.82	70.69	71.43
3259	AMEX	EDC	Fri, Nov 26, 2021	72.30	72.31	69.74	70.96
3258	AMEX	EDC	Wed, Nov 24, 2021	77.24	78.37	76.80	78.37
3257	AMEX	EDC	Tue, Nov 23, 2021	79.07	79.83	77.71	78.78
3256	AMEX	EDC	Mon, Nov 22, 2021	80.43	81.10	78.99	79.00
3255	AMEX	EDC	Fri, Nov 19, 2021	81.48	82.25	80.81	80.89
3254	AMEX	EDC	Thu, Nov 18, 2021	82.05	82.05	80.17	81.33
3253	AMEX	EDC	Wed, Nov 17, 2021	85.92	85.92	83.73	84.39
3252	AMEX	EDC	Tue, Nov 16, 2021	85.78	86.19	84.91	85.72
3251	AMEX	EDC	Mon, Nov 15, 2021	86.87	87.00	85.31	85.52
3250	AMEX	EDC	Fri, Nov 12, 2021	85.63	86.56	85.12	86.30
3249	AMEX	EDC	Thu, Nov 11, 2021	84.73	86.23	84.73	85.68
3248	AMEX	EDC	Wed, Nov 10, 2021	83.12	84.00	80.82	81.54
3247	AMEX	EDC	Tue, Nov 9, 2021	83.61	84.23	81.93	82.46
3246	AMEX	EDC	Mon, Nov 8, 2021	82.91	83.67	82.65	83.55
3245	AMEX	EDC	Fri, Nov 5, 2021	82.22	82.22	80.51	81.37
3244	AMEX	EDC	Thu, Nov 4, 2021	82.55	82.55	80.70	81.50
3243	AMEX	EDC	Wed, Nov 3, 2021	80.69	82.43	79.71	82.23
3242	AMEX	EDC	Tue, Nov 2, 2021	81.44	81.52	80.54	80.79
3241	AMEX	EDC	Mon, Nov 1, 2021	81.13	83.25	80.90	83.14
3240	AMEX	EDC	Fri, Oct 29, 2021	81.61	81.84	80.00	81.06
3239	AMEX	EDC	Thu, Oct 28, 2021	83.67	84.94	82.96	84.80
3238	AMEX	EDC	Wed, Oct 27, 2021	85.35	86.39	84.47	84.68
3237	AMEX	EDC	Tue, Oct 26, 2021	88.78	89.18	86.61	86.72
3236	AMEX	EDC	Mon, Oct 25, 2021	88.20	88.55	86.80	88.23
3235	AMEX	EDC	Fri, Oct 22, 2021	87.64	88.85	85.94	86.73
3234	AMEX	EDC	Thu, Oct 21, 2021	87.28	87.75	86.60	87.49
3233	AMEX	EDC	Wed, Oct 20, 2021	89.82	89.82	88.61	89.32
3232	AMEX	EDC	Tue, Oct 19, 2021	87.73	89.50	87.43	89.28
3231	AMEX	EDC	Mon, Oct 18, 2021	84.70	86.55	84.63	85.93
3230	AMEX	EDC	Fri, Oct 15, 2021	84.84	86.94	84.58	86.50
3229	AMEX	EDC	Thu, Oct 14, 2021	84.00	84.18	82.63	83.43
3228	AMEX	EDC	Wed, Oct 13, 2021	81.50	83.27	80.90	82.76
3227	AMEX	EDC	Tue, Oct 12, 2021	80.76	81.13	79.27	79.43
3226	AMEX	EDC	Mon, Oct 11, 2021	82.36	83.02	80.62	80.78
3225	AMEX	EDC	Fri, Oct 8, 2021	80.95	81.48	80.27	81.08
3224	AMEX	EDC	Thu, Oct 7, 2021	79.20	81.37	79.06	80.49
3223	AMEX	EDC	Wed, Oct 6, 2021	73.63	76.10	73.40	75.91
3222	AMEX	EDC	Tue, Oct 5, 2021	75.99	77.95	75.99	77.22
3221	AMEX	EDC	Mon, Oct 4, 2021	77.21	77.33	74.15	75.38
3220	AMEX	EDC	Fri, Oct 1, 2021	79.12	79.78	77.00	79.00
3219	AMEX	EDC	Thu, Sep 30, 2021	79.77	80.85	79.02	79.35
3218	AMEX	EDC	Wed, Sep 29, 2021	79.15	79.69	77.35	77.44
3217	AMEX	EDC	Tue, Sep 28, 2021	81.41	81.92	79.00	79.54
3216	AMEX	EDC	Mon, Sep 27, 2021	81.45	83.27	80.88	82.93
3215	AMEX	EDC	Fri, Sep 24, 2021	81.51	82.11	80.97	81.28
3214	AMEX	EDC	Thu, Sep 23, 2021	83.27	84.50	83.03	84.41
3213	AMEX	EDC	Wed, Sep 22, 2021	81.84	84.07	81.74	82.40
3212	AMEX	EDC	Tue, Sep 21, 2021	79.31	80.02	78.48	79.50
3211	AMEX	EDC	Mon, Sep 20, 2021	78.63	79.69	75.78	77.77
3210	AMEX	EDC	Fri, Sep 17, 2021	85.73	85.99	84.09	84.74
3209	AMEX	EDC	Thu, Sep 16, 2021	85.01	85.85	84.00	85.37
3208	AMEX	EDC	Wed, Sep 15, 2021	87.66	88.76	86.71	88.76
3207	AMEX	EDC	Tue, Sep 14, 2021	90.18	90.30	88.28	88.73
3206	AMEX	EDC	Mon, Sep 13, 2021	90.70	91.48	89.74	91.06
3205	AMEX	EDC	Fri, Sep 10, 2021	92.58	92.89	90.39	90.48
3204	AMEX	EDC	Thu, Sep 9, 2021	89.73	90.98	89.43	90.76
3203	AMEX	EDC	Wed, Sep 8, 2021	93.52	93.60	90.51	91.10
3202	AMEX	EDC	Tue, Sep 7, 2021	94.73	96.14	94.73	95.49
3201	AMEX	EDC	Fri, Sep 3, 2021	92.87	94.13	92.68	93.87
3200	AMEX	EDC	Thu, Sep 2, 2021	93.34	93.72	91.97	92.22
3199	AMEX	EDC	Wed, Sep 1, 2021	91.71	94.58	91.71	93.61
3198	AMEX	EDC	Tue, Aug 31, 2021	90.30	90.67	89.73	90.32
3197	AMEX	EDC	Mon, Aug 30, 2021	86.35	86.80	85.30	86.62
3196	AMEX	EDC	Fri, Aug 27, 2021	84.25	86.05	83.68	86.05
3195	AMEX	EDC	Thu, Aug 26, 2021	83.71	84.00	82.71	83.04
3194	AMEX	EDC	Wed, Aug 25, 2021	84.91	85.71	84.14	85.60
3193	AMEX	EDC	Tue, Aug 24, 2021	83.43	85.47	83.21	85.19
3192	AMEX	EDC	Mon, Aug 23, 2021	78.46	80.00	77.82	79.86
3191	AMEX	EDC	Fri, Aug 20, 2021	74.67	76.45	74.46	76.14
3190	AMEX	EDC	Thu, Aug 19, 2021	75.89	77.39	75.67	76.92
3189	AMEX	EDC	Wed, Aug 18, 2021	82.10	82.80	80.45	80.57
3188	AMEX	EDC	Tue, Aug 17, 2021	80.16	81.64	79.28	80.22
3187	AMEX	EDC	Mon, Aug 16, 2021	85.06	85.09	83.83	85.01
3186	AMEX	EDC	Fri, Aug 13, 2021	86.82	87.20	85.67	87.18
3185	AMEX	EDC	Thu, Aug 12, 2021	88.16	88.16	86.90	87.87
3184	AMEX	EDC	Wed, Aug 11, 2021	91.22	91.22	89.18	90.33
3183	AMEX	EDC	Tue, Aug 10, 2021	90.57	90.57	89.20	89.67
3182	AMEX	EDC	Mon, Aug 9, 2021	89.62	90.19	88.76	89.44
3181	AMEX	EDC	Fri, Aug 6, 2021	89.48	89.48	87.72	88.32
3180	AMEX	EDC	Thu, Aug 5, 2021	90.68	91.62	90.62	90.77
3179	AMEX	EDC	Wed, Aug 4, 2021	91.65	92.82	90.57	91.26
3178	AMEX	EDC	Tue, Aug 3, 2021	88.47	89.85	87.18	89.75
3177	AMEX	EDC	Mon, Aug 2, 2021	88.90	90.10	88.31	88.74
3176	AMEX	EDC	Fri, Jul 30, 2021	86.10	88.00	85.93	86.78
3175	AMEX	EDC	Thu, Jul 29, 2021	90.25	90.40	88.34	89.44
3174	AMEX	EDC	Wed, Jul 28, 2021	84.57	88.56	83.80	88.03
3173	AMEX	EDC	Tue, Jul 27, 2021	81.21	81.89	78.28	81.44
3172	AMEX	EDC	Mon, Jul 26, 2021	86.37	87.92	85.75	86.56
3171	AMEX	EDC	Fri, Jul 23, 2021	92.89	92.96	90.61	91.98
3170	AMEX	EDC	Thu, Jul 22, 2021	96.87	96.87	95.24	96.40
3169	AMEX	EDC	Wed, Jul 21, 2021	92.67	95.87	92.26	95.87
3168	AMEX	EDC	Tue, Jul 20, 2021	91.66	94.56	91.25	94.02
3167	AMEX	EDC	Mon, Jul 19, 2021	93.29	93.40	91.65	92.75
3166	AMEX	EDC	Fri, Jul 16, 2021	100.56	100.99	97.40	97.70
3165	AMEX	EDC	Thu, Jul 15, 2021	100.90	101.87	99.60	100.49
3164	AMEX	EDC	Wed, Jul 14, 2021	101.06	101.06	99.15	99.72
3163	AMEX	EDC	Tue, Jul 13, 2021	98.87	100.15	98.39	98.51
3162	AMEX	EDC	Mon, Jul 12, 2021	97.00	98.26	96.54	98.17
3161	AMEX	EDC	Fri, Jul 9, 2021	96.23	98.04	95.40	97.83
3160	AMEX	EDC	Thu, Jul 8, 2021	92.75	94.27	92.15	93.09
3159	AMEX	EDC	Wed, Jul 7, 2021	101.14	101.18	98.23	99.26
3158	AMEX	EDC	Tue, Jul 6, 2021	101.32	101.81	98.56	99.67
3157	AMEX	EDC	Fri, Jul 2, 2021	104.29	105.08	103.34	105.08
3156	AMEX	EDC	Thu, Jul 1, 2021	107.60	107.79	104.11	105.49
3155	AMEX	EDC	Wed, Jun 30, 2021	107.05	108.16	106.75	107.32
3154	AMEX	EDC	Tue, Jun 29, 2021	107.28	109.50	106.65	109.48
3153	AMEX	EDC	Mon, Jun 28, 2021	109.28	110.00	108.92	109.71
3152	AMEX	EDC	Fri, Jun 25, 2021	109.62	109.95	108.31	109.27
3151	AMEX	EDC	Thu, Jun 24, 2021	105.95	107.05	105.78	106.98
3150	AMEX	EDC	Wed, Jun 23, 2021	104.51	105.98	103.86	103.86
3149	AMEX	EDC	Tue, Jun 22, 2021	100.77	102.31	100.00	102.13
3148	AMEX	EDC	Mon, Jun 21, 2021	102.01	103.65	100.67	103.41
3147	AMEX	EDC	Fri, Jun 18, 2021	103.02	103.34	101.57	101.66
3146	AMEX	EDC	Thu, Jun 17, 2021	104.17	105.50	103.72	104.57
3145	AMEX	EDC	Wed, Jun 16, 2021	106.45	107.34	101.24	102.78
3144	AMEX	EDC	Tue, Jun 15, 2021	108.33	108.54	106.55	106.92
3143	AMEX	EDC	Mon, Jun 14, 2021	108.72	110.07	108.49	109.39
3142	AMEX	EDC	Fri, Jun 11, 2021	108.98	108.98	107.52	108.41
3141	AMEX	EDC	Thu, Jun 10, 2021	108.22	110.11	108.06	109.59
3140	AMEX	EDC	Wed, Jun 9, 2021	107.93	108.48	106.84	107.04
3139	AMEX	EDC	Tue, Jun 8, 2021	108.76	108.78	107.00	108.00
3138	AMEX	EDC	Mon, Jun 7, 2021	109.77	109.95	108.48	109.69
3137	AMEX	EDC	Fri, Jun 4, 2021	110.72	111.71	110.47	111.42
3136	AMEX	EDC	Thu, Jun 3, 2021	108.51	109.49	107.51	108.23
3135	AMEX	EDC	Wed, Jun 2, 2021	111.00	112.29	110.51	112.05
3134	AMEX	EDC	Tue, Jun 1, 2021	111.96	112.50	110.49	111.69
3133	AMEX	EDC	Fri, May 28, 2021	103.75	105.93	103.75	105.57
3132	AMEX	EDC	Thu, May 27, 2021	103.42	103.95	102.50	103.35
3131	AMEX	EDC	Wed, May 26, 2021	101.93	103.43	101.93	103.02
3130	AMEX	EDC	Tue, May 25, 2021	101.81	103.98	100.47	100.84
3129	AMEX	EDC	Mon, May 24, 2021	96.79	98.66	96.41	97.99
3128	AMEX	EDC	Fri, May 21, 2021	98.85	98.85	95.14	95.43
3127	AMEX	EDC	Thu, May 20, 2021	97.62	99.62	97.62	99.13
3126	AMEX	EDC	Wed, May 19, 2021	94.45	98.25	94.42	97.40
3125	AMEX	EDC	Tue, May 18, 2021	98.05	99.56	97.78	98.34
3124	AMEX	EDC	Mon, May 17, 2021	93.01	94.66	92.53	94.50
3123	AMEX	EDC	Fri, May 14, 2021	92.99	95.05	92.50	94.88
3122	AMEX	EDC	Thu, May 13, 2021	90.93	92.36	88.63	89.91
3121	AMEX	EDC	Wed, May 12, 2021	93.56	94.70	89.81	90.31
3120	AMEX	EDC	Tue, May 11, 2021	93.52	98.41	93.24	97.99
3119	AMEX	EDC	Mon, May 10, 2021	103.67	103.78	98.83	99.12
3118	AMEX	EDC	Fri, May 7, 2021	103.43	106.14	102.77	104.95
3117	AMEX	EDC	Thu, May 6, 2021	100.28	101.81	99.48	101.71
3116	AMEX	EDC	Wed, May 5, 2021	98.80	99.75	98.06	99.07
3115	AMEX	EDC	Tue, May 4, 2021	98.52	99.02	95.39	97.54
3114	AMEX	EDC	Mon, May 3, 2021	100.51	102.36	99.80	100.63
3113	AMEX	EDC	Fri, Apr 30, 2021	102.45	103.01	100.25	100.92
3112	AMEX	EDC	Thu, Apr 29, 2021	108.52	108.52	104.05	106.35
3111	AMEX	EDC	Wed, Apr 28, 2021	106.45	108.63	106.05	107.60
3110	AMEX	EDC	Tue, Apr 27, 2021	105.09	106.00	104.65	105.09
3109	AMEX	EDC	Mon, Apr 26, 2021	104.44	105.45	103.75	105.09
3108	AMEX	EDC	Fri, Apr 23, 2021	103.34	105.11	103.34	104.75
3107	AMEX	EDC	Thu, Apr 22, 2021	101.66	102.20	99.55	100.53
3106	AMEX	EDC	Wed, Apr 21, 2021	98.42	101.71	97.60	101.60
3105	AMEX	EDC	Tue, Apr 20, 2021	101.88	102.22	98.88	99.86
3104	AMEX	EDC	Mon, Apr 19, 2021	102.69	103.22	101.21	102.06
3103	AMEX	EDC	Fri, Apr 16, 2021	103.47	103.80	101.94	103.22
3102	AMEX	EDC	Thu, Apr 15, 2021	102.41	102.79	101.37	102.46
3101	AMEX	EDC	Wed, Apr 14, 2021	100.91	101.50	99.56	99.97
3100	AMEX	EDC	Tue, Apr 13, 2021	97.15	99.45	96.99	98.46
3099	AMEX	EDC	Mon, Apr 12, 2021	96.92	97.50	96.26	97.18
3098	AMEX	EDC	Fri, Apr 9, 2021	98.61	99.06	98.09	99.01
3097	AMEX	EDC	Thu, Apr 8, 2021	102.06	103.05	101.28	101.74
3096	AMEX	EDC	Wed, Apr 7, 2021	99.47	100.21	98.06	99.01
3095	AMEX	EDC	Tue, Apr 6, 2021	102.00	105.01	101.64	103.88
3094	AMEX	EDC	Mon, Apr 5, 2021	102.69	103.07	101.53	102.33
3093	AMEX	EDC	Thu, Apr 1, 2021	102.47	102.78	100.59	101.18
3092	AMEX	EDC	Wed, Mar 31, 2021	96.27	98.92	96.27	98.30
3091	AMEX	EDC	Tue, Mar 30, 2021	95.43	97.09	94.74	96.58
3090	AMEX	EDC	Mon, Mar 29, 2021	95.23	96.46	94.24	95.65
3089	AMEX	EDC	Fri, Mar 26, 2021	93.26	97.85	91.97	97.57
3088	AMEX	EDC	Thu, Mar 25, 2021	88.81	91.22	88.52	90.81
3087	AMEX	EDC	Wed, Mar 24, 2021	94.20	94.28	89.54	89.62
3086	AMEX	EDC	Tue, Mar 23, 2021	97.96	98.57	95.84	96.09
3085	AMEX	EDC	Mon, Mar 22, 2021	101.02	102.80	99.85	101.97
3084	AMEX	EDC	Fri, Mar 19, 2021	100.00	102.59	98.97	102.38
3083	AMEX	EDC	Thu, Mar 18, 2021	102.41	102.93	99.05	99.48
3082	AMEX	EDC	Wed, Mar 17, 2021	100.49	106.25	99.89	105.00
3081	AMEX	EDC	Tue, Mar 16, 2021	104.25	105.72	103.43	104.56
3080	AMEX	EDC	Mon, Mar 15, 2021	101.22	103.33	100.41	103.22
3079	AMEX	EDC	Fri, Mar 12, 2021	101.71	102.48	100.10	102.34
3078	AMEX	EDC	Thu, Mar 11, 2021	106.00	108.71	104.50	108.24
3077	AMEX	EDC	Wed, Mar 10, 2021	101.85	101.85	97.61	99.11
3076	AMEX	EDC	Tue, Mar 9, 2021	98.24	101.90	98.00	100.44
3075	AMEX	EDC	Mon, Mar 8, 2021	97.13	97.80	93.49	94.21
3074	AMEX	EDC	Fri, Mar 5, 2021	103.25	103.31	96.88	102.47
3073	AMEX	EDC	Thu, Mar 4, 2021	105.50	106.82	97.69	99.28
3072	AMEX	EDC	Wed, Mar 3, 2021	109.84	110.44	105.55	106.83
3071	AMEX	EDC	Tue, Mar 2, 2021	108.32	108.94	106.31	107.25
3070	AMEX	EDC	Mon, Mar 1, 2021	108.63	111.55	107.89	110.72
3069	AMEX	EDC	Fri, Feb 26, 2021	104.65	104.82	100.50	102.54
3068	AMEX	EDC	Thu, Feb 25, 2021	114.80	115.55	106.18	106.97
3067	AMEX	EDC	Wed, Feb 24, 2021	111.02	114.67	108.94	114.50
3066	AMEX	EDC	Tue, Feb 23, 2021	113.14	117.97	108.75	116.64
3065	AMEX	EDC	Mon, Feb 22, 2021	116.59	118.74	115.00	115.20
3064	AMEX	EDC	Fri, Feb 19, 2021	126.23	128.17	125.22	125.98
3063	AMEX	EDC	Thu, Feb 18, 2021	123.05	123.92	119.83	123.69
3062	AMEX	EDC	Wed, Feb 17, 2021	128.52	129.50	126.68	129.34
3061	AMEX	EDC	Tue, Feb 16, 2021	130.47	131.49	128.19	129.17
3060	AMEX	EDC	Fri, Feb 12, 2021	126.35	129.32	125.48	128.37
3059	AMEX	EDC	Thu, Feb 11, 2021	127.51	129.43	126.82	127.87
3058	AMEX	EDC	Wed, Feb 10, 2021	126.01	126.43	121.66	123.87
3057	AMEX	EDC	Tue, Feb 9, 2021	118.89	123.00	118.89	122.45
3056	AMEX	EDC	Mon, Feb 8, 2021	117.09	119.48	117.02	118.91
3055	AMEX	EDC	Fri, Feb 5, 2021	116.91	118.44	115.54	118.21
3054	AMEX	EDC	Thu, Feb 4, 2021	114.70	115.54	112.84	115.32
3053	AMEX	EDC	Wed, Feb 3, 2021	115.99	116.46	114.21	115.47
3052	AMEX	EDC	Tue, Feb 2, 2021	114.12	114.30	112.62	113.65
3051	AMEX	EDC	Mon, Feb 1, 2021	107.40	109.83	106.11	109.19
3050	AMEX	EDC	Fri, Jan 29, 2021	103.73	104.16	99.58	100.70
3049	AMEX	EDC	Thu, Jan 28, 2021	106.42	110.43	105.83	109.36
3048	AMEX	EDC	Wed, Jan 27, 2021	109.25	110.66	106.71	106.92
3047	AMEX	EDC	Tue, Jan 26, 2021	116.39	117.08	114.90	116.39
3046	AMEX	EDC	Mon, Jan 25, 2021	120.81	121.12	116.26	119.44
3045	AMEX	EDC	Fri, Jan 22, 2021	114.88	117.29	114.42	116.82
3044	AMEX	EDC	Thu, Jan 21, 2021	120.76	120.76	118.56	120.16
3043	AMEX	EDC	Wed, Jan 20, 2021	119.56	119.61	117.24	119.09
3042	AMEX	EDC	Tue, Jan 19, 2021	114.88	115.00	112.64	113.27
3041	AMEX	EDC	Fri, Jan 15, 2021	109.37	109.83	107.10	107.97
3040	AMEX	EDC	Thu, Jan 14, 2021	113.26	114.93	112.42	112.72
3039	AMEX	EDC	Wed, Jan 13, 2021	109.80	111.15	108.10	109.81
3038	AMEX	EDC	Tue, Jan 12, 2021	107.99	109.64	107.22	109.16
3037	AMEX	EDC	Mon, Jan 11, 2021	105.93	107.50	105.63	106.27
3036	AMEX	EDC	Fri, Jan 8, 2021	107.44	110.53	106.01	110.17
3035	AMEX	EDC	Thu, Jan 7, 2021	101.24	102.29	99.76	102.08
3034	AMEX	EDC	Wed, Jan 6, 2021	99.83	103.18	98.79	99.40
3033	AMEX	EDC	Tue, Jan 5, 2021	97.97	102.17	97.97	102.01
3032	AMEX	EDC	Mon, Jan 4, 2021	98.47	99.56	94.38	95.40
3031	AMEX	EDC	Thu, Dec 31, 2020	95.18	95.18	91.76	93.48
3030	AMEX	EDC	Wed, Dec 30, 2020	93.02	94.57	93.02	93.77
3029	AMEX	EDC	Tue, Dec 29, 2020	88.50	90.20	88.35	89.96
3028	AMEX	EDC	Mon, Dec 28, 2020	86.59	86.91	85.60	86.21
3027	AMEX	EDC	Thu, Dec 24, 2020	85.84	86.40	84.24	85.63
3026	AMEX	EDC	Wed, Dec 23, 2020	86.41	87.15	86.06	86.78
3025	AMEX	EDC	Tue, Dec 22, 2020	85.33	85.44	83.76	84.19
3024	AMEX	EDC	Mon, Dec 21, 2020	84.01	87.24	83.88	86.16
3023	AMEX	EDC	Fri, Dec 18, 2020	89.97	90.15	89.02	89.75
3022	AMEX	EDC	Thu, Dec 17, 2020	90.26	90.69	89.57	90.41
3021	AMEX	EDC	Wed, Dec 16, 2020	87.97	89.08	87.68	88.56
3020	AMEX	EDC	Tue, Dec 15, 2020	85.78	87.52	85.20	87.33
3019	AMEX	EDC	Mon, Dec 14, 2020	86.61	86.80	84.62	84.72
3018	AMEX	EDC	Fri, Dec 11, 2020	86.32	86.94	85.61	86.19
3017	AMEX	EDC	Thu, Dec 10, 2020	84.34	88.22	84.27	87.90
3016	AMEX	EDC	Wed, Dec 9, 2020	87.71	87.71	83.50	84.72
3015	AMEX	EDC	Tue, Dec 8, 2020	86.49	86.89	85.71	86.84
3014	AMEX	EDC	Mon, Dec 7, 2020	86.02	87.53	85.89	86.65
3013	AMEX	EDC	Fri, Dec 4, 2020	86.23	86.95	85.83	86.82
3012	AMEX	EDC	Thu, Dec 3, 2020	83.78	85.37	83.53	84.06
3011	AMEX	EDC	Wed, Dec 2, 2020	80.88	81.95	79.92	81.47
3010	AMEX	EDC	Tue, Dec 1, 2020	80.58	81.97	79.50	81.07
3009	AMEX	EDC	Mon, Nov 30, 2020	79.49	79.51	76.49	76.82
3008	AMEX	EDC	Fri, Nov 27, 2020	82.66	83.76	82.52	83.06
3007	AMEX	EDC	Wed, Nov 25, 2020	80.07	81.01	79.31	80.82
3006	AMEX	EDC	Tue, Nov 24, 2020	81.15	82.41	79.84	82.26
3005	AMEX	EDC	Mon, Nov 23, 2020	80.88	81.00	78.53	79.15
3004	AMEX	EDC	Fri, Nov 20, 2020	77.74	79.01	77.64	78.41
3003	AMEX	EDC	Thu, Nov 19, 2020	75.69	77.38	75.13	77.04
3002	AMEX	EDC	Wed, Nov 18, 2020	78.66	78.66	76.79	76.85
3001	AMEX	EDC	Tue, Nov 17, 2020	76.50	78.20	76.13	77.55
3000	AMEX	EDC	Mon, Nov 16, 2020	77.54	78.59	77.15	77.74
2999	AMEX	EDC	Fri, Nov 13, 2020	74.73	75.16	73.56	74.99
2998	AMEX	EDC	Thu, Nov 12, 2020	74.19	74.96	71.57	71.89
2997	AMEX	EDC	Wed, Nov 11, 2020	72.00	74.03	71.90	73.53
2996	AMEX	EDC	Tue, Nov 10, 2020	73.93	74.54	71.39	72.41
2995	AMEX	EDC	Mon, Nov 9, 2020	80.53	80.53	74.78	74.91
2994	AMEX	EDC	Fri, Nov 6, 2020	72.20	74.16	71.39	73.41
2993	AMEX	EDC	Thu, Nov 5, 2020	72.35	73.17	70.58	72.51
2992	AMEX	EDC	Wed, Nov 4, 2020	65.47	69.53	65.13	68.81
2991	AMEX	EDC	Tue, Nov 3, 2020	62.39	63.32	61.75	62.81
2990	AMEX	EDC	Mon, Nov 2, 2020	61.64	62.09	60.73	62.01
2989	AMEX	EDC	Fri, Oct 30, 2020	60.32	60.51	58.60	59.48
2988	AMEX	EDC	Thu, Oct 29, 2020	60.74	62.33	60.20	61.83
2987	AMEX	EDC	Wed, Oct 28, 2020	61.83	62.07	59.96	60.11
2986	AMEX	EDC	Tue, Oct 27, 2020	64.72	65.52	64.06	64.93
2985	AMEX	EDC	Mon, Oct 26, 2020	64.35	65.42	62.73	64.12
2984	AMEX	EDC	Fri, Oct 23, 2020	65.83	66.74	64.88	66.71
2983	AMEX	EDC	Thu, Oct 22, 2020	65.93	66.12	64.65	65.51
2982	AMEX	EDC	Wed, Oct 21, 2020	65.41	66.74	65.29	65.60
2981	AMEX	EDC	Tue, Oct 20, 2020	64.18	66.07	64.13	65.04
2980	AMEX	EDC	Mon, Oct 19, 2020	64.16	64.77	62.67	62.99
2979	AMEX	EDC	Fri, Oct 16, 2020	63.54	64.08	63.00	63.53
2978	AMEX	EDC	Thu, Oct 15, 2020	61.55	63.10	61.46	62.73
2977	AMEX	EDC	Wed, Oct 14, 2020	65.56	66.01	64.32	64.40
2976	AMEX	EDC	Tue, Oct 13, 2020	65.66	65.86	64.63	65.70
2975	AMEX	EDC	Mon, Oct 12, 2020	65.83	66.91	65.50	66.53
2974	AMEX	EDC	Fri, Oct 9, 2020	63.96	65.29	63.44	64.85
2973	AMEX	EDC	Thu, Oct 8, 2020	62.68	63.65	62.28	63.45
2972	AMEX	EDC	Wed, Oct 7, 2020	61.62	62.50	61.22	62.05
2971	AMEX	EDC	Tue, Oct 6, 2020	60.30	61.33	59.44	59.84
2970	AMEX	EDC	Mon, Oct 5, 2020	58.36	59.65	58.33	59.62
2969	AMEX	EDC	Fri, Oct 2, 2020	56.71	58.80	56.60	57.38
2968	AMEX	EDC	Thu, Oct 1, 2020	59.15	59.51	58.13	59.30
2967	AMEX	EDC	Wed, Sep 30, 2020	56.42	58.27	56.42	57.65
2966	AMEX	EDC	Tue, Sep 29, 2020	54.72	55.59	54.67	55.23
2965	AMEX	EDC	Mon, Sep 28, 2020	55.59	55.93	54.51	55.23
2964	AMEX	EDC	Fri, Sep 25, 2020	52.04	53.54	51.12	53.49
2963	AMEX	EDC	Thu, Sep 24, 2020	51.85	54.43	51.61	53.49
2962	AMEX	EDC	Wed, Sep 23, 2020	56.17	56.50	54.00	54.10
2961	AMEX	EDC	Tue, Sep 22, 2020	57.40	57.40	55.42	56.83
2960	AMEX	EDC	Mon, Sep 21, 2020	56.60	58.14	55.17	58.07
2959	AMEX	EDC	Fri, Sep 18, 2020	61.31	61.36	59.52	59.72
2958	AMEX	EDC	Thu, Sep 17, 2020	59.65	61.44	59.35	61.20
2957	AMEX	EDC	Wed, Sep 16, 2020	62.74	63.30	61.86	61.87
2956	AMEX	EDC	Tue, Sep 15, 2020	62.36	62.64	61.82	62.13
2955	AMEX	EDC	Mon, Sep 14, 2020	59.68	60.53	59.51	60.22
2954	AMEX	EDC	Fri, Sep 11, 2020	58.22	58.68	56.61	57.43
2953	AMEX	EDC	Thu, Sep 10, 2020	58.97	59.12	55.91	56.01
2952	AMEX	EDC	Wed, Sep 9, 2020	57.78	59.00	57.46	58.66
2951	AMEX	EDC	Tue, Sep 8, 2020	56.10	57.74	55.59	56.37
2950	AMEX	EDC	Fri, Sep 4, 2020	59.62	60.54	56.23	59.26
2949	AMEX	EDC	Thu, Sep 3, 2020	61.67	61.80	58.07	59.23
2948	AMEX	EDC	Wed, Sep 2, 2020	63.62	63.63	61.17	62.88
2947	AMEX	EDC	Tue, Sep 1, 2020	61.90	63.38	61.83	63.38
2946	AMEX	EDC	Mon, Aug 31, 2020	60.98	60.98	59.01	60.22
2945	AMEX	EDC	Fri, Aug 28, 2020	63.21	64.51	62.93	64.40
2944	AMEX	EDC	Thu, Aug 27, 2020	64.13	64.14	61.24	62.13
2943	AMEX	EDC	Wed, Aug 26, 2020	63.31	63.88	62.97	63.60
2942	AMEX	EDC	Tue, Aug 25, 2020	61.94	63.34	61.58	63.19
2941	AMEX	EDC	Mon, Aug 24, 2020	62.02	62.09	60.68	61.10
2940	AMEX	EDC	Fri, Aug 21, 2020	58.10	59.43	57.47	59.40
2939	AMEX	EDC	Thu, Aug 20, 2020	56.05	58.54	55.77	58.41
2938	AMEX	EDC	Wed, Aug 19, 2020	60.70	60.82	59.06	59.20
2937	AMEX	EDC	Tue, Aug 18, 2020	61.55	61.85	60.24	61.25
2936	AMEX	EDC	Mon, Aug 17, 2020	60.65	61.60	60.43	61.55
2935	AMEX	EDC	Fri, Aug 14, 2020	59.08	59.54	58.93	59.30
2934	AMEX	EDC	Thu, Aug 13, 2020	60.02	60.21	58.89	59.58
2933	AMEX	EDC	Wed, Aug 12, 2020	59.58	60.61	59.22	60.30
2932	AMEX	EDC	Tue, Aug 11, 2020	59.42	59.80	57.65	57.94
2931	AMEX	EDC	Mon, Aug 10, 2020	58.11	58.64	56.98	58.34
2930	AMEX	EDC	Fri, Aug 7, 2020	58.40	58.99	56.98	58.06
2929	AMEX	EDC	Thu, Aug 6, 2020	60.53	61.71	59.97	61.62
2928	AMEX	EDC	Wed, Aug 5, 2020	60.72	61.90	60.66	61.09
2927	AMEX	EDC	Tue, Aug 4, 2020	57.69	59.15	57.67	59.06
2926	AMEX	EDC	Mon, Aug 3, 2020	56.52	57.32	56.23	56.99
2925	AMEX	EDC	Fri, Jul 31, 2020	57.10	57.11	54.53	55.89
2924	AMEX	EDC	Thu, Jul 30, 2020	57.07	57.65	55.38	57.04
2923	AMEX	EDC	Wed, Jul 29, 2020	58.10	59.69	58.03	59.23
2922	AMEX	EDC	Tue, Jul 28, 2020	57.66	57.72	56.28	56.41
2921	AMEX	EDC	Mon, Jul 27, 2020	56.56	58.04	56.00	57.87
2920	AMEX	EDC	Fri, Jul 24, 2020	53.72	55.32	53.44	55.30
2919	AMEX	EDC	Thu, Jul 23, 2020	56.75	57.39	54.69	55.39
2918	AMEX	EDC	Wed, Jul 22, 2020	57.59	57.59	55.91	56.83
2917	AMEX	EDC	Tue, Jul 21, 2020	58.74	58.79	57.59	57.69
2916	AMEX	EDC	Mon, Jul 20, 2020	54.83	56.26	54.44	56.09
2915	AMEX	EDC	Fri, Jul 17, 2020	54.25	54.34	53.20	53.90
2914	AMEX	EDC	Thu, Jul 16, 2020	52.16	53.25	52.05	53.08
2913	AMEX	EDC	Wed, Jul 15, 2020	55.96	56.30	54.82	55.41
2912	AMEX	EDC	Tue, Jul 14, 2020	52.86	55.39	52.47	55.05
2911	AMEX	EDC	Mon, Jul 13, 2020	56.99	58.24	54.46	54.79
2910	AMEX	EDC	Fri, Jul 10, 2020	55.75	56.09	54.78	55.82
2909	AMEX	EDC	Thu, Jul 9, 2020	58.42	58.67	55.48	56.90
2908	AMEX	EDC	Wed, Jul 8, 2020	55.07	56.97	54.84	56.86
2907	AMEX	EDC	Tue, Jul 7, 2020	53.61	54.64	52.71	52.93
2906	AMEX	EDC	Mon, Jul 6, 2020	54.43	55.70	54.36	55.64
2905	AMEX	EDC	Thu, Jul 2, 2020	49.06	50.09	48.69	49.29
2904	AMEX	EDC	Wed, Jul 1, 2020	45.43	46.63	45.38	45.98
2903	AMEX	EDC	Tue, Jun 30, 2020	44.80	44.97	43.85	44.52
2902	AMEX	EDC	Mon, Jun 29, 2020	44.47	45.13	43.76	45.11
2901	AMEX	EDC	Fri, Jun 26, 2020	45.74	45.81	43.90	44.60
2900	AMEX	EDC	Thu, Jun 25, 2020	45.13	46.19	44.65	46.07
2899	AMEX	EDC	Wed, Jun 24, 2020	47.01	47.37	44.70	45.60
2898	AMEX	EDC	Tue, Jun 23, 2020	47.87	48.36	47.41	47.53
2897	AMEX	EDC	Mon, Jun 22, 2020	45.40	46.50	45.17	46.21
2896	AMEX	EDC	Fri, Jun 19, 2020	46.31	46.34	44.15	44.49
2895	AMEX	EDC	Thu, Jun 18, 2020	44.26	45.09	44.14	44.54
2894	AMEX	EDC	Wed, Jun 17, 2020	44.39	45.17	44.19	44.41
2893	AMEX	EDC	Tue, Jun 16, 2020	45.78	45.78	42.49	43.34
2892	AMEX	EDC	Mon, Jun 15, 2020	40.29	43.21	39.92	42.57
2891	AMEX	EDC	Fri, Jun 12, 2020	44.07	44.38	41.83	43.52
2890	AMEX	EDC	Thu, Jun 11, 2020	43.89	44.72	40.87	40.96
2889	AMEX	EDC	Wed, Jun 10, 2020	48.00	49.07	46.96	48.60
2888	AMEX	EDC	Tue, Jun 9, 2020	46.54	47.97	46.00	47.62
2887	AMEX	EDC	Mon, Jun 8, 2020	47.30	48.69	46.48	48.62
2886	AMEX	EDC	Fri, Jun 5, 2020	47.71	48.56	47.43	47.70
2885	AMEX	EDC	Thu, Jun 4, 2020	44.43	45.32	43.59	44.22
2884	AMEX	EDC	Wed, Jun 3, 2020	45.06	46.48	44.78	46.16
2883	AMEX	EDC	Tue, Jun 2, 2020	41.87	43.37	41.54	43.24
2882	AMEX	EDC	Mon, Jun 1, 2020	38.68	40.40	38.57	40.31
2881	AMEX	EDC	Fri, May 29, 2020	36.59	37.92	35.88	37.41
2880	AMEX	EDC	Thu, May 28, 2020	36.94	37.52	35.85	35.94
2879	AMEX	EDC	Wed, May 27, 2020	36.77	36.85	35.35	36.67
2878	AMEX	EDC	Tue, May 26, 2020	37.33	37.68	36.22	36.32
2877	AMEX	EDC	Fri, May 22, 2020	34.63	34.63	33.72	34.09
2876	AMEX	EDC	Thu, May 21, 2020	36.87	37.28	35.80	36.30
2875	AMEX	EDC	Wed, May 20, 2020	37.87	38.41	37.02	37.46
2874	AMEX	EDC	Tue, May 19, 2020	36.87	37.43	36.07	36.07
2873	AMEX	EDC	Mon, May 18, 2020	35.61	37.30	35.61	36.99
2872	AMEX	EDC	Fri, May 15, 2020	32.98	33.65	32.66	33.17
2871	AMEX	EDC	Thu, May 14, 2020	32.16	34.76	31.87	34.63
2870	AMEX	EDC	Wed, May 13, 2020	35.52	35.81	33.56	34.23
2869	AMEX	EDC	Tue, May 12, 2020	35.65	36.43	34.44	34.45
2868	AMEX	EDC	Mon, May 11, 2020	34.90	35.50	34.71	34.86
2867	AMEX	EDC	Fri, May 8, 2020	34.74	35.81	34.61	35.52
2866	AMEX	EDC	Thu, May 7, 2020	33.59	33.82	32.95	33.42
2865	AMEX	EDC	Wed, May 6, 2020	33.57	33.63	32.57	32.63
2864	AMEX	EDC	Tue, May 5, 2020	33.40	33.85	32.83	32.96
2863	AMEX	EDC	Mon, May 4, 2020	31.79	32.48	31.38	32.48
2862	AMEX	EDC	Fri, May 1, 2020	32.59	32.98	31.06	31.42
2861	AMEX	EDC	Thu, Apr 30, 2020	37.04	37.35	34.50	35.26
2860	AMEX	EDC	Wed, Apr 29, 2020	36.28	37.77	36.24	37.48
2859	AMEX	EDC	Tue, Apr 28, 2020	35.87	35.92	34.53	34.57
2858	AMEX	EDC	Mon, Apr 27, 2020	33.70	34.53	33.54	34.30
2857	AMEX	EDC	Fri, Apr 24, 2020	32.66	32.79	31.54	32.43
2856	AMEX	EDC	Thu, Apr 23, 2020	33.73	34.35	32.48	32.48
2855	AMEX	EDC	Wed, Apr 22, 2020	32.97	33.15	32.75	32.83
2854	AMEX	EDC	Tue, Apr 21, 2020	30.92	31.38	30.27	30.35
2853	AMEX	EDC	Mon, Apr 20, 2020	33.36	34.35	33.00	33.16
2852	AMEX	EDC	Fri, Apr 17, 2020	35.04	35.07	33.83	34.46
2851	AMEX	EDC	Thu, Apr 16, 2020	33.28	33.29	32.04	32.25
2850	AMEX	EDC	Wed, Apr 15, 2020	32.01	32.32	31.38	31.91
2849	AMEX	EDC	Tue, Apr 14, 2020	34.55	35.20	33.95	34.41
2848	AMEX	EDC	Mon, Apr 13, 2020	32.16	32.45	31.22	32.31
2847	AMEX	EDC	Thu, Apr 9, 2020	33.55	34.15	31.93	32.27
2846	AMEX	EDC	Wed, Apr 8, 2020	31.86	32.72	31.07	32.52
2845	AMEX	EDC	Tue, Apr 7, 2020	34.18	34.18	31.34	31.42
2844	AMEX	EDC	Mon, Apr 6, 2020	29.83	31.09	29.51	31.08
2843	AMEX	EDC	Fri, Apr 3, 2020	28.04	28.51	26.27	26.72
2842	AMEX	EDC	Thu, Apr 2, 2020	27.09	28.66	26.98	28.30
2841	AMEX	EDC	Wed, Apr 1, 2020	26.79	27.41	25.61	25.82
2840	AMEX	EDC	Tue, Mar 31, 2020	29.08	30.54	28.98	29.45
2839	AMEX	EDC	Mon, Mar 30, 2020	27.83	28.96	27.22	28.94
2838	AMEX	EDC	Fri, Mar 27, 2020	27.98	29.26	27.13	27.72
2837	AMEX	EDC	Thu, Mar 26, 2020	30.50	33.40	30.36	33.13
2836	AMEX	EDC	Wed, Mar 25, 2020	28.45	30.93	27.69	29.67
2835	AMEX	EDC	Tue, Mar 24, 2020	26.44	27.01	25.75	26.97
2834	AMEX	EDC	Mon, Mar 23, 2020	23.30	23.50	21.21	21.80
2833	AMEX	EDC	Fri, Mar 20, 2020	27.02	27.10	23.88	24.17
2832	AMEX	EDC	Thu, Mar 19, 2020	23.00	24.50	21.59	23.62
2831	AMEX	EDC	Wed, Mar 18, 2020	23.15	26.16	21.06	23.31
2830	AMEX	EDC	Tue, Mar 17, 2020	28.17	30.97	26.73	30.72
2829	AMEX	EDC	Mon, Mar 16, 2020	27.15	32.00	26.27	26.79
2828	AMEX	EDC	Fri, Mar 13, 2020	42.69	42.92	36.00	40.95
2827	AMEX	EDC	Thu, Mar 12, 2020	35.85	37.62	30.72	34.25
2826	AMEX	EDC	Wed, Mar 11, 2020	51.81	52.15	47.56	48.68
2825	AMEX	EDC	Tue, Mar 10, 2020	55.04	56.44	52.17	56.26
2824	AMEX	EDC	Mon, Mar 9, 2020	48.57	52.18	48.08	48.92
2823	AMEX	EDC	Fri, Mar 6, 2020	62.15	62.74	60.00	61.81
2822	AMEX	EDC	Thu, Mar 5, 2020	68.23	69.15	64.78	65.72
2821	AMEX	EDC	Wed, Mar 4, 2020	69.34	70.40	68.38	69.95
2820	AMEX	EDC	Tue, Mar 3, 2020	68.06	71.20	65.18	66.57
2819	AMEX	EDC	Mon, Mar 2, 2020	64.34	67.92	63.20	67.75
2818	AMEX	EDC	Fri, Feb 28, 2020	58.98	64.20	57.93	64.18
2817	AMEX	EDC	Thu, Feb 27, 2020	67.25	68.68	64.51	64.78
2816	AMEX	EDC	Wed, Feb 26, 2020	70.31	72.30	69.41	69.49
2815	AMEX	EDC	Tue, Feb 25, 2020	72.70	72.90	67.96	68.10
2814	AMEX	EDC	Mon, Feb 24, 2020	68.50	70.86	68.49	69.69
2813	AMEX	EDC	Fri, Feb 21, 2020	79.20	79.65	78.08	78.53
2812	AMEX	EDC	Thu, Feb 20, 2020	81.65	82.08	79.03	79.85
2811	AMEX	EDC	Wed, Feb 19, 2020	83.83	84.30	83.56	83.58
2810	AMEX	EDC	Tue, Feb 18, 2020	81.92	82.70	81.41	82.05
2809	AMEX	EDC	Fri, Feb 14, 2020	84.95	85.16	82.72	83.53
2808	AMEX	EDC	Thu, Feb 13, 2020	84.17	85.07	83.43	83.58
2807	AMEX	EDC	Wed, Feb 12, 2020	85.93	87.32	85.44	87.13
2806	AMEX	EDC	Tue, Feb 11, 2020	83.57	84.90	83.10	83.63
2805	AMEX	EDC	Mon, Feb 10, 2020	79.23	80.60	79.23	80.40
2804	AMEX	EDC	Fri, Feb 7, 2020	79.99	80.18	78.54	79.16
2803	AMEX	EDC	Thu, Feb 6, 2020	84.70	84.70	82.62	82.65
2802	AMEX	EDC	Wed, Feb 5, 2020	85.32	85.44	82.27	82.48
2801	AMEX	EDC	Tue, Feb 4, 2020	81.04	82.37	80.80	81.04
2800	AMEX	EDC	Mon, Feb 3, 2020	73.60	75.74	73.60	75.03
2799	AMEX	EDC	Fri, Jan 31, 2020	73.90	74.06	71.58	72.86
2798	AMEX	EDC	Thu, Jan 30, 2020	75.77	77.83	74.55	77.70
2797	AMEX	EDC	Wed, Jan 29, 2020	81.79	82.08	80.49	81.08
2796	AMEX	EDC	Tue, Jan 28, 2020	78.99	80.44	77.92	80.11
2795	AMEX	EDC	Mon, Jan 27, 2020	76.17	79.45	75.71	78.29
2794	AMEX	EDC	Fri, Jan 24, 2020	89.67	89.67	85.85	87.09
2793	AMEX	EDC	Thu, Jan 23, 2020	87.74	90.03	86.41	89.38
2792	AMEX	EDC	Wed, Jan 22, 2020	92.98	93.00	91.39	92.01
2791	AMEX	EDC	Tue, Jan 21, 2020	91.43	91.71	89.84	89.93
2790	AMEX	EDC	Fri, Jan 17, 2020	96.78	97.47	96.11	97.31
2789	AMEX	EDC	Thu, Jan 16, 2020	95.96	96.18	94.96	95.77
2788	AMEX	EDC	Wed, Jan 15, 2020	95.28	95.50	93.59	93.87
2787	AMEX	EDC	Tue, Jan 14, 2020	96.14	96.48	94.90	96.13
2786	AMEX	EDC	Mon, Jan 13, 2020	95.48	98.10	94.99	98.10
2785	AMEX	EDC	Fri, Jan 10, 2020	94.08	94.71	93.25	93.64
2784	AMEX	EDC	Thu, Jan 9, 2020	92.99	93.00	91.63	92.20
2783	AMEX	EDC	Wed, Jan 8, 2020	88.58	91.89	88.34	90.38
2782	AMEX	EDC	Tue, Jan 7, 2020	88.97	89.51	88.30	88.92
2781	AMEX	EDC	Mon, Jan 6, 2020	87.67	89.31	87.67	89.05
2780	AMEX	EDC	Fri, Jan 3, 2020	90.39	91.77	89.69	89.72
2779	AMEX	EDC	Thu, Jan 2, 2020	92.43	95.14	92.43	94.87
2778	AMEX	EDC	Tue, Dec 31, 2019	89.15	89.86	88.51	89.40
2777	AMEX	EDC	Mon, Dec 30, 2019	91.68	91.68	88.72	89.02
2776	AMEX	EDC	Fri, Dec 27, 2019	91.42	91.63	90.22	90.96
2775	AMEX	EDC	Thu, Dec 26, 2019	89.00	89.95	88.95	89.86
2774	AMEX	EDC	Tue, Dec 24, 2019	88.16	88.30	87.46	87.88
2773	AMEX	EDC	Mon, Dec 23, 2019	88.24	88.53	87.87	88.53
2772	AMEX	EDC	Fri, Dec 20, 2019	88.12	88.55	87.65	88.22
2771	AMEX	EDC	Thu, Dec 19, 2019	86.81	87.82	86.65	87.79
2770	AMEX	EDC	Wed, Dec 18, 2019	87.52	87.72	86.87	87.69
2769	AMEX	EDC	Tue, Dec 17, 2019	85.90	86.56	85.51	86.22
2768	AMEX	EDC	Mon, Dec 16, 2019	84.05	84.75	83.80	83.93
2767	AMEX	EDC	Fri, Dec 13, 2019	82.78	84.34	81.32	81.90
2766	AMEX	EDC	Thu, Dec 12, 2019	78.70	82.45	78.66	82.00
2765	AMEX	EDC	Wed, Dec 11, 2019	75.94	78.22	75.94	77.99
2764	AMEX	EDC	Tue, Dec 10, 2019	74.41	75.18	74.11	74.73
2763	AMEX	EDC	Mon, Dec 9, 2019	74.80	75.35	73.94	73.97
2762	AMEX	EDC	Fri, Dec 6, 2019	74.87	75.22	74.46	74.84
2761	AMEX	EDC	Thu, Dec 5, 2019	73.00	73.97	72.80	73.60
2760	AMEX	EDC	Wed, Dec 4, 2019	72.72	73.02	72.40	72.73
2759	AMEX	EDC	Tue, Dec 3, 2019	70.21	71.13	69.35	71.13
2758	AMEX	EDC	Mon, Dec 2, 2019	72.90	73.03	71.46	72.19
2757	AMEX	EDC	Fri, Nov 29, 2019	72.76	73.20	72.25	72.31
2756	AMEX	EDC	Wed, Nov 27, 2019	75.12	75.95	74.81	75.77
2755	AMEX	EDC	Tue, Nov 26, 2019	75.14	75.72	74.17	75.51
2754	AMEX	EDC	Mon, Nov 25, 2019	75.50	76.53	75.43	76.40
2753	AMEX	EDC	Fri, Nov 22, 2019	74.64	74.64	73.61	74.15
2752	AMEX	EDC	Thu, Nov 21, 2019	73.65	74.24	73.20	74.24
2751	AMEX	EDC	Wed, Nov 20, 2019	74.75	75.63	73.74	74.58
2750	AMEX	EDC	Tue, Nov 19, 2019	76.91	76.91	75.37	75.57
2749	AMEX	EDC	Mon, Nov 18, 2019	75.67	76.02	74.98	75.26
2748	AMEX	EDC	Fri, Nov 15, 2019	75.36	76.04	75.10	75.53
2747	AMEX	EDC	Thu, Nov 14, 2019	73.54	74.15	72.69	73.84
2746	AMEX	EDC	Wed, Nov 13, 2019	73.22	74.07	72.86	73.64
2745	AMEX	EDC	Tue, Nov 12, 2019	76.30	76.46	75.01	75.41
2744	AMEX	EDC	Mon, Nov 11, 2019	75.70	77.15	75.56	77.00
2743	AMEX	EDC	Fri, Nov 8, 2019	79.05	79.40	78.15	78.71
2742	AMEX	EDC	Thu, Nov 7, 2019	81.01	81.78	80.53	80.79
2741	AMEX	EDC	Wed, Nov 6, 2019	79.63	79.90	78.41	79.07
2740	AMEX	EDC	Tue, Nov 5, 2019	80.00	80.08	78.87	79.83
2739	AMEX	EDC	Mon, Nov 4, 2019	79.30	79.41	78.22	78.53
2738	AMEX	EDC	Fri, Nov 1, 2019	75.36	76.42	75.22	76.25
2737	AMEX	EDC	Thu, Oct 31, 2019	74.03	74.03	71.84	73.12
2736	AMEX	EDC	Wed, Oct 30, 2019	73.39	74.79	72.46	74.71
2735	AMEX	EDC	Tue, Oct 29, 2019	73.93	74.53	73.70	73.86
2734	AMEX	EDC	Mon, Oct 28, 2019	74.62	75.57	74.62	75.02
2733	AMEX	EDC	Fri, Oct 25, 2019	72.19	73.83	72.19	73.68
2732	AMEX	EDC	Thu, Oct 24, 2019	73.20	73.20	72.15	72.31
2731	AMEX	EDC	Wed, Oct 23, 2019	71.30	72.43	71.24	72.20
2730	AMEX	EDC	Tue, Oct 22, 2019	72.12	72.90	71.95	72.23
2729	AMEX	EDC	Mon, Oct 21, 2019	71.11	72.07	70.76	71.92
2728	AMEX	EDC	Fri, Oct 18, 2019	70.79	71.39	69.63	69.97
2727	AMEX	EDC	Thu, Oct 17, 2019	72.12	72.23	71.05	71.22
2726	AMEX	EDC	Wed, Oct 16, 2019	69.68	70.73	69.32	70.51
2725	AMEX	EDC	Tue, Oct 15, 2019	68.79	70.35	68.63	69.97
2724	AMEX	EDC	Mon, Oct 14, 2019	68.69	69.07	68.10	68.10
2723	AMEX	EDC	Fri, Oct 11, 2019	68.79	70.55	68.50	68.96
2722	AMEX	EDC	Thu, Oct 10, 2019	64.52	66.67	64.52	65.75
2721	AMEX	EDC	Wed, Oct 9, 2019	64.00	64.64	63.71	63.90
2720	AMEX	EDC	Tue, Oct 8, 2019	63.50	63.73	62.38	62.52
2719	AMEX	EDC	Mon, Oct 7, 2019	64.41	65.25	63.75	63.82
2718	AMEX	EDC	Fri, Oct 4, 2019	64.06	65.83	63.89	65.50
2717	AMEX	EDC	Thu, Oct 3, 2019	62.88	64.57	62.36	64.55
2716	AMEX	EDC	Wed, Oct 2, 2019	62.35	62.62	61.37	62.32
2715	AMEX	EDC	Tue, Oct 1, 2019	65.20	65.29	63.64	63.87
2714	AMEX	EDC	Mon, Sep 30, 2019	65.76	66.22	64.94	65.02
2713	AMEX	EDC	Fri, Sep 27, 2019	66.79	67.12	63.45	64.17
2712	AMEX	EDC	Thu, Sep 26, 2019	67.17	67.27	66.14	66.70
2711	AMEX	EDC	Wed, Sep 25, 2019	65.54	67.17	64.91	66.78
2710	AMEX	EDC	Tue, Sep 24, 2019	69.07	69.07	66.69	66.94
2709	AMEX	EDC	Mon, Sep 23, 2019	67.97	69.21	67.94	69.04
2708	AMEX	EDC	Fri, Sep 20, 2019	70.33	70.52	68.16	68.85
2707	AMEX	EDC	Thu, Sep 19, 2019	69.63	70.30	68.43	68.75
2706	AMEX	EDC	Wed, Sep 18, 2019	70.14	70.43	67.99	69.69
2705	AMEX	EDC	Tue, Sep 17, 2019	68.62	70.62	68.46	70.60
2704	AMEX	EDC	Mon, Sep 16, 2019	70.50	71.52	70.08	70.59
2703	AMEX	EDC	Fri, Sep 13, 2019	72.25	72.82	71.86	72.30
2702	AMEX	EDC	Thu, Sep 12, 2019	71.01	72.30	70.23	71.07
2701	AMEX	EDC	Wed, Sep 11, 2019	68.86	69.72	68.59	69.64
2700	AMEX	EDC	Tue, Sep 10, 2019	67.74	68.50	66.96	68.17
2699	AMEX	EDC	Mon, Sep 9, 2019	67.94	68.62	67.40	67.96
2698	AMEX	EDC	Fri, Sep 6, 2019	67.68	68.01	67.18	67.36
2697	AMEX	EDC	Thu, Sep 5, 2019	66.71	67.25	66.46	66.52
2696	AMEX	EDC	Wed, Sep 4, 2019	63.70	64.56	63.48	64.39
2695	AMEX	EDC	Tue, Sep 3, 2019	60.45	61.37	60.38	61.37
2694	AMEX	EDC	Fri, Aug 30, 2019	62.77	62.77	61.47	62.40
2693	AMEX	EDC	Thu, Aug 29, 2019	60.17	61.23	59.70	61.03
2692	AMEX	EDC	Wed, Aug 28, 2019	58.42	59.44	57.88	59.18
2691	AMEX	EDC	Tue, Aug 27, 2019	59.65	60.15	58.50	58.68
2690	AMEX	EDC	Mon, Aug 26, 2019	58.62	58.89	57.99	58.34
2689	AMEX	EDC	Fri, Aug 23, 2019	59.63	61.21	57.20	57.58
2688	AMEX	EDC	Thu, Aug 22, 2019	61.11	61.40	59.69	60.05
2687	AMEX	EDC	Wed, Aug 21, 2019	62.82	62.82	61.79	62.55
2686	AMEX	EDC	Tue, Aug 20, 2019	61.19	61.67	60.66	60.95
2685	AMEX	EDC	Mon, Aug 19, 2019	62.00	62.08	60.39	60.51
2684	AMEX	EDC	Fri, Aug 16, 2019	59.13	60.17	59.03	59.84
2683	AMEX	EDC	Thu, Aug 15, 2019	57.88	58.12	56.63	57.44
2682	AMEX	EDC	Wed, Aug 14, 2019	58.00	58.42	56.28	56.33
2681	AMEX	EDC	Tue, Aug 13, 2019	58.07	62.59	57.76	61.61
2680	AMEX	EDC	Mon, Aug 12, 2019	59.38	59.96	58.91	59.37
2679	AMEX	EDC	Fri, Aug 9, 2019	62.39	62.66	60.88	61.70
2678	AMEX	EDC	Thu, Aug 8, 2019	62.55	63.72	62.12	63.60
2677	AMEX	EDC	Wed, Aug 7, 2019	58.67	61.49	57.99	61.36
2676	AMEX	EDC	Tue, Aug 6, 2019	61.17	61.48	59.50	60.52
2675	AMEX	EDC	Mon, Aug 5, 2019	60.03	60.25	57.19	58.16
2674	AMEX	EDC	Fri, Aug 2, 2019	66.55	66.97	64.76	65.42
2673	AMEX	EDC	Thu, Aug 1, 2019	71.70	73.25	66.82	67.49
2672	AMEX	EDC	Wed, Jul 31, 2019	74.14	74.31	69.07	71.62
2671	AMEX	EDC	Tue, Jul 30, 2019	74.38	74.61	73.69	74.29
2670	AMEX	EDC	Mon, Jul 29, 2019	75.76	76.20	75.03	76.10
2669	AMEX	EDC	Fri, Jul 26, 2019	76.92	77.12	75.97	76.52
2668	AMEX	EDC	Thu, Jul 25, 2019	77.70	77.70	75.70	76.18
2667	AMEX	EDC	Wed, Jul 24, 2019	77.47	78.30	77.47	78.11
2666	AMEX	EDC	Tue, Jul 23, 2019	77.74	77.99	76.99	77.85
2665	AMEX	EDC	Mon, Jul 22, 2019	78.06	78.42	77.45	77.63
2664	AMEX	EDC	Fri, Jul 19, 2019	79.34	79.41	77.37	77.56
2663	AMEX	EDC	Thu, Jul 18, 2019	77.20	79.06	77.20	79.01
2662	AMEX	EDC	Wed, Jul 17, 2019	78.11	78.38	77.15	77.25
2661	AMEX	EDC	Tue, Jul 16, 2019	78.81	79.33	77.94	78.01
2660	AMEX	EDC	Mon, Jul 15, 2019	78.48	78.90	78.25	78.54
2659	AMEX	EDC	Fri, Jul 12, 2019	77.70	77.81	76.70	77.54
2658	AMEX	EDC	Thu, Jul 11, 2019	78.73	78.76	76.87	77.46
2657	AMEX	EDC	Wed, Jul 10, 2019	78.32	79.11	77.75	77.96
2656	AMEX	EDC	Tue, Jul 9, 2019	74.80	76.22	74.80	75.97
2655	AMEX	EDC	Mon, Jul 8, 2019	76.62	77.02	76.17	76.69
2654	AMEX	EDC	Fri, Jul 5, 2019	78.22	78.62	76.98	78.08
2653	AMEX	EDC	Wed, Jul 3, 2019	79.24	79.84	78.84	79.84
2652	AMEX	EDC	Tue, Jul 2, 2019	80.83	80.88	79.68	80.43
2651	AMEX	EDC	Mon, Jul 1, 2019	82.45	82.69	80.11	81.05
2650	AMEX	EDC	Fri, Jun 28, 2019	78.54	78.64	77.55	78.10
2649	AMEX	EDC	Thu, Jun 27, 2019	78.03	78.64	77.61	78.51
2648	AMEX	EDC	Wed, Jun 26, 2019	76.54	77.75	76.49	76.93
2647	AMEX	EDC	Tue, Jun 25, 2019	76.32	76.52	74.61	74.83
2646	AMEX	EDC	Mon, Jun 24, 2019	77.75	78.11	77.33	77.34
2645	AMEX	EDC	Fri, Jun 21, 2019	77.88	78.33	77.37	77.66
2644	AMEX	EDC	Thu, Jun 20, 2019	80.15	80.29	77.82	78.61
2643	AMEX	EDC	Wed, Jun 19, 2019	74.09	76.51	73.51	75.57
2642	AMEX	EDC	Tue, Jun 18, 2019	70.81	74.02	70.81	73.65
2641	AMEX	EDC	Mon, Jun 17, 2019	68.00	69.00	68.00	68.57
2640	AMEX	EDC	Fri, Jun 14, 2019	68.84	68.87	67.84	67.88
2639	AMEX	EDC	Thu, Jun 13, 2019	70.90	71.15	69.56	70.25
2638	AMEX	EDC	Wed, Jun 12, 2019	71.30	71.45	70.21	70.50
2637	AMEX	EDC	Tue, Jun 11, 2019	73.29	73.60	72.35	72.81
2636	AMEX	EDC	Mon, Jun 10, 2019	70.26	71.48	69.88	70.56
2635	AMEX	EDC	Fri, Jun 7, 2019	67.99	70.06	67.94	68.47
2634	AMEX	EDC	Thu, Jun 6, 2019	66.72	67.36	66.12	66.93
2633	AMEX	EDC	Wed, Jun 5, 2019	68.62	68.81	66.31	66.85
2632	AMEX	EDC	Tue, Jun 4, 2019	67.32	68.60	66.77	68.31
2631	AMEX	EDC	Mon, Jun 3, 2019	67.89	69.04	67.50	68.18
2630	AMEX	EDC	Fri, May 31, 2019	64.68	66.67	64.48	66.46
2629	AMEX	EDC	Thu, May 30, 2019	65.16	66.31	64.99	65.65
2628	AMEX	EDC	Wed, May 29, 2019	62.60	64.63	62.42	64.57
2627	AMEX	EDC	Tue, May 28, 2019	64.52	64.78	62.95	63.14
2626	AMEX	EDC	Fri, May 24, 2019	64.00	64.14	62.60	62.77
2625	AMEX	EDC	Thu, May 23, 2019	62.54	63.35	61.76	62.64
2624	AMEX	EDC	Wed, May 22, 2019	65.70	65.93	64.89	65.18
2623	AMEX	EDC	Tue, May 21, 2019	64.89	66.11	64.50	65.95
2622	AMEX	EDC	Mon, May 20, 2019	63.92	64.49	62.93	63.60
2621	AMEX	EDC	Fri, May 17, 2019	64.84	66.14	64.31	64.61
2620	AMEX	EDC	Thu, May 16, 2019	68.95	70.02	68.10	68.31
2619	AMEX	EDC	Wed, May 15, 2019	67.65	69.55	67.30	69.18
2618	AMEX	EDC	Tue, May 14, 2019	68.69	69.56	68.00	68.67
2617	AMEX	EDC	Mon, May 13, 2019	66.65	67.58	65.07	66.21
2616	AMEX	EDC	Fri, May 10, 2019	72.74	74.14	70.14	73.48
2615	AMEX	EDC	Thu, May 9, 2019	70.72	73.29	69.13	72.15
2614	AMEX	EDC	Wed, May 8, 2019	76.83	77.70	75.72	75.93
2613	AMEX	EDC	Tue, May 7, 2019	78.44	78.44	74.80	76.08
2612	AMEX	EDC	Mon, May 6, 2019	78.14	81.36	77.97	81.02
2611	AMEX	EDC	Fri, May 3, 2019	85.00	86.51	84.96	86.35
2610	AMEX	EDC	Thu, May 2, 2019	83.40	84.12	81.89	83.18
2609	AMEX	EDC	Wed, May 1, 2019	84.98	87.12	82.42	82.72
2608	AMEX	EDC	Tue, Apr 30, 2019	84.26	85.20	82.99	84.54
2607	AMEX	EDC	Mon, Apr 29, 2019	85.07	85.27	84.44	84.79
2606	AMEX	EDC	Fri, Apr 26, 2019	83.76	84.86	82.10	84.30
2605	AMEX	EDC	Thu, Apr 25, 2019	82.30	83.53	81.55	83.48
2604	AMEX	EDC	Wed, Apr 24, 2019	85.75	85.75	83.05	83.81
2603	AMEX	EDC	Tue, Apr 23, 2019	86.50	87.91	86.17	87.52
2602	AMEX	EDC	Mon, Apr 22, 2019	86.14	87.15	85.65	86.95
2601	AMEX	EDC	Thu, Apr 18, 2019	87.83	89.07	87.05	88.56
2600	AMEX	EDC	Wed, Apr 17, 2019	90.05	90.26	88.18	88.89
2599	AMEX	EDC	Tue, Apr 16, 2019	87.37	88.34	87.33	88.12
2598	AMEX	EDC	Mon, Apr 15, 2019	87.25	87.26	85.14	86.15
2597	AMEX	EDC	Fri, Apr 12, 2019	88.12	88.39	87.00	87.40
2596	AMEX	EDC	Thu, Apr 11, 2019	86.73	86.87	85.03	85.75
2595	AMEX	EDC	Wed, Apr 10, 2019	88.43	89.21	87.96	88.69
2594	AMEX	EDC	Tue, Apr 9, 2019	88.21	88.21	87.13	87.47
2593	AMEX	EDC	Mon, Apr 8, 2019	86.64	88.08	86.19	87.87
2592	AMEX	EDC	Fri, Apr 5, 2019	86.76	88.06	86.45	87.81
2591	AMEX	EDC	Thu, Apr 4, 2019	84.42	86.40	84.39	86.03
2590	AMEX	EDC	Wed, Apr 3, 2019	85.05	86.45	84.10	84.51
2589	AMEX	EDC	Tue, Apr 2, 2019	83.84	83.91	81.97	82.70
2588	AMEX	EDC	Mon, Apr 1, 2019	82.96	83.74	82.30	83.57
2587	AMEX	EDC	Fri, Mar 29, 2019	79.86	80.09	78.61	79.78
2586	AMEX	EDC	Thu, Mar 28, 2019	76.50	77.52	75.75	77.33
2585	AMEX	EDC	Wed, Mar 27, 2019	77.22	77.55	75.07	75.82
2584	AMEX	EDC	Tue, Mar 26, 2019	78.49	78.96	77.14	78.22
2583	AMEX	EDC	Mon, Mar 25, 2019	76.50	78.31	76.41	77.73
2582	AMEX	EDC	Fri, Mar 22, 2019	80.80	81.27	76.86	77.09
2581	AMEX	EDC	Thu, Mar 21, 2019	82.81	84.54	82.37	84.46
2580	AMEX	EDC	Wed, Mar 20, 2019	82.97	86.29	81.33	84.21
2579	AMEX	EDC	Tue, Mar 19, 2019	84.06	84.75	83.24	83.75
2578	AMEX	EDC	Mon, Mar 18, 2019	83.41	84.35	82.94	83.62
2577	AMEX	EDC	Fri, Mar 15, 2019	80.20	81.84	80.20	81.54
2576	AMEX	EDC	Thu, Mar 14, 2019	78.42	78.55	77.33	78.15
2575	AMEX	EDC	Wed, Mar 13, 2019	79.40	79.80	78.72	79.45
2574	AMEX	EDC	Tue, Mar 12, 2019	79.29	79.79	78.85	79.28
2573	AMEX	EDC	Mon, Mar 11, 2019	76.00	78.25	75.87	77.97
2572	AMEX	EDC	Fri, Mar 8, 2019	72.84	74.05	72.65	73.94
2571	AMEX	EDC	Thu, Mar 7, 2019	78.56	78.63	75.20	75.60
2570	AMEX	EDC	Wed, Mar 6, 2019	81.51	81.72	79.65	79.87
2569	AMEX	EDC	Tue, Mar 5, 2019	80.24	81.72	79.70	81.29
2568	AMEX	EDC	Mon, Mar 4, 2019	80.08	80.22	76.99	79.05
2567	AMEX	EDC	Fri, Mar 1, 2019	80.38	80.49	78.37	78.67
2566	AMEX	EDC	Thu, Feb 28, 2019	80.18	80.18	78.58	78.66
2565	AMEX	EDC	Wed, Feb 27, 2019	82.30	82.63	80.87	81.83
2564	AMEX	EDC	Tue, Feb 26, 2019	82.99	84.74	82.81	83.90
2563	AMEX	EDC	Mon, Feb 25, 2019	84.76	85.87	84.20	84.66
2562	AMEX	EDC	Fri, Feb 22, 2019	81.40	82.72	81.05	82.07
2561	AMEX	EDC	Thu, Feb 21, 2019	79.73	79.97	78.40	79.37
2560	AMEX	EDC	Wed, Feb 20, 2019	79.84	81.42	79.36	79.98
2559	AMEX	EDC	Tue, Feb 19, 2019	76.04	79.14	76.00	78.54
2558	AMEX	EDC	Fri, Feb 15, 2019	77.14	77.14	76.13	76.88
2557	AMEX	EDC	Thu, Feb 14, 2019	75.50	78.00	75.13	77.24
2556	AMEX	EDC	Wed, Feb 13, 2019	78.53	79.04	76.27	76.77
2555	AMEX	EDC	Tue, Feb 12, 2019	78.47	79.48	78.16	78.64
2554	AMEX	EDC	Mon, Feb 11, 2019	77.80	77.90	76.48	76.58
2553	AMEX	EDC	Fri, Feb 8, 2019	76.91	77.75	75.65	77.28
2552	AMEX	EDC	Thu, Feb 7, 2019	79.24	80.48	76.72	78.80
2551	AMEX	EDC	Wed, Feb 6, 2019	83.59	83.59	80.76	81.39
2550	AMEX	EDC	Tue, Feb 5, 2019	82.50	84.89	82.26	84.65
2549	AMEX	EDC	Mon, Feb 4, 2019	80.20	82.02	79.82	81.39
2548	AMEX	EDC	Fri, Feb 1, 2019	81.18	81.48	80.31	80.97
2547	AMEX	EDC	Thu, Jan 31, 2019	81.27	83.18	81.16	82.83
2546	AMEX	EDC	Wed, Jan 30, 2019	77.32	81.37	76.31	80.80
2545	AMEX	EDC	Tue, Jan 29, 2019	76.77	76.85	75.54	75.98
2544	AMEX	EDC	Mon, Jan 28, 2019	74.61	75.74	73.90	75.70
2543	AMEX	EDC	Fri, Jan 25, 2019	77.53	78.65	77.24	78.12
2542	AMEX	EDC	Thu, Jan 24, 2019	73.20	75.29	73.20	75.00
2541	AMEX	EDC	Wed, Jan 23, 2019	72.78	73.18	71.29	72.96
2540	AMEX	EDC	Tue, Jan 22, 2019	72.18	72.50	69.93	71.04
2539	AMEX	EDC	Fri, Jan 18, 2019	74.63	75.61	74.14	74.93
2538	AMEX	EDC	Thu, Jan 17, 2019	70.93	74.80	70.93	73.74
2537	AMEX	EDC	Wed, Jan 16, 2019	71.70	73.50	71.66	72.80
2536	AMEX	EDC	Tue, Jan 15, 2019	69.92	71.28	69.67	70.31
2535	AMEX	EDC	Mon, Jan 14, 2019	67.93	69.65	67.53	68.79
2534	AMEX	EDC	Fri, Jan 11, 2019	69.97	70.95	69.45	70.52
2533	AMEX	EDC	Thu, Jan 10, 2019	69.10	71.81	68.98	71.76
2532	AMEX	EDC	Wed, Jan 9, 2019	68.65	71.25	68.65	70.16
2531	AMEX	EDC	Tue, Jan 8, 2019	66.05	66.93	64.89	66.45
2530	AMEX	EDC	Mon, Jan 7, 2019	65.67	66.69	64.54	65.94
2529	AMEX	EDC	Fri, Jan 4, 2019	62.37	66.22	61.94	65.50
2528	AMEX	EDC	Thu, Jan 3, 2019	61.17	61.18	59.00	59.78
2527	AMEX	EDC	Wed, Jan 2, 2019	60.50	63.27	60.36	63.10
2526	AMEX	EDC	Mon, Dec 31, 2018	65.00	65.10	62.16	62.79
2525	AMEX	EDC	Fri, Dec 28, 2018	63.40	64.65	62.51	63.55
2524	AMEX	EDC	Thu, Dec 27, 2018	59.67	62.04	58.98	62.04
2523	AMEX	EDC	Wed, Dec 26, 2018	59.77	62.33	58.22	62.22
2522	AMEX	EDC	Mon, Dec 24, 2018	59.94	61.20	58.68	58.77
2521	AMEX	EDC	Fri, Dec 21, 2018	62.19	63.19	59.46	60.30
2520	AMEX	EDC	Thu, Dec 20, 2018	62.17	63.18	60.26	61.75
2519	AMEX	EDC	Wed, Dec 19, 2018	64.27	66.06	58.88	60.22
2518	AMEX	EDC	Tue, Dec 18, 2018	63.62	64.60	63.03	63.49
2517	AMEX	EDC	Mon, Dec 17, 2018	64.27	65.06	61.62	62.26
2516	AMEX	EDC	Fri, Dec 14, 2018	64.31	65.77	63.91	64.11
2515	AMEX	EDC	Thu, Dec 13, 2018	67.63	68.17	66.69	67.03
2514	AMEX	EDC	Wed, Dec 12, 2018	67.36	68.70	66.78	66.95
2513	AMEX	EDC	Tue, Dec 11, 2018	65.15	65.15	62.50	63.86
2512	AMEX	EDC	Mon, Dec 10, 2018	63.12	63.44	60.15	62.54
2511	AMEX	EDC	Fri, Dec 7, 2018	68.06	69.28	63.96	64.40
2510	AMEX	EDC	Thu, Dec 6, 2018	64.75	68.50	63.38	68.50
2509	AMEX	EDC	Tue, Dec 4, 2018	75.25	75.58	69.81	70.55
2508	AMEX	EDC	Mon, Dec 3, 2018	76.15	76.29	74.04	75.07
2507	AMEX	EDC	Fri, Nov 30, 2018	70.20	70.82	69.38	70.72
2506	AMEX	EDC	Thu, Nov 29, 2018	71.51	72.52	70.10	71.16
2505	AMEX	EDC	Wed, Nov 28, 2018	69.53	73.16	67.94	72.98
2504	AMEX	EDC	Tue, Nov 27, 2018	65.99	68.13	65.80	68.13
2503	AMEX	EDC	Mon, Nov 26, 2018	67.11	67.65	66.01	66.79
2502	AMEX	EDC	Fri, Nov 23, 2018	64.47	65.35	64.28	64.42
2501	AMEX	EDC	Wed, Nov 21, 2018	66.78	68.04	66.38	66.68
2500	AMEX	EDC	Tue, Nov 20, 2018	64.43	65.35	62.62	63.37
2499	AMEX	EDC	Mon, Nov 19, 2018	69.03	69.32	67.08	67.75
2498	AMEX	EDC	Fri, Nov 16, 2018	68.32	71.59	67.76	70.69
2497	AMEX	EDC	Thu, Nov 15, 2018	66.85	71.20	66.48	70.14
2496	AMEX	EDC	Wed, Nov 14, 2018	66.33	67.00	64.01	65.77
2495	AMEX	EDC	Tue, Nov 13, 2018	64.33	66.43	63.50	64.56
2494	AMEX	EDC	Mon, Nov 12, 2018	64.45	64.80	62.00	62.47
2493	AMEX	EDC	Fri, Nov 9, 2018	65.92	66.12	63.63	65.19
2492	AMEX	EDC	Thu, Nov 8, 2018	72.00	72.73	68.44	69.18
2491	AMEX	EDC	Wed, Nov 7, 2018	73.82	75.27	72.50	74.96
2490	AMEX	EDC	Tue, Nov 6, 2018	70.28	71.27	69.82	71.00
2489	AMEX	EDC	Mon, Nov 5, 2018	70.50	71.74	70.16	71.39
2488	AMEX	EDC	Fri, Nov 2, 2018	72.94	73.65	68.73	70.88
2487	AMEX	EDC	Thu, Nov 1, 2018	65.80	69.55	64.79	69.44
2486	AMEX	EDC	Wed, Oct 31, 2018	62.65	63.80	61.98	62.81
2485	AMEX	EDC	Tue, Oct 30, 2018	58.39	60.85	58.12	60.78
2484	AMEX	EDC	Mon, Oct 29, 2018	62.20	62.35	55.46	57.53
2483	AMEX	EDC	Fri, Oct 26, 2018	58.88	62.03	58.07	60.69
2482	AMEX	EDC	Thu, Oct 25, 2018	61.34	63.96	60.94	62.63
2481	AMEX	EDC	Wed, Oct 24, 2018	64.68	64.94	59.25	59.34
2480	AMEX	EDC	Tue, Oct 23, 2018	63.07	66.89	62.05	65.79
2479	AMEX	EDC	Mon, Oct 22, 2018	69.26	69.59	67.20	67.94
2478	AMEX	EDC	Fri, Oct 19, 2018	67.14	68.21	65.45	65.98
2477	AMEX	EDC	Thu, Oct 18, 2018	67.44	67.45	63.41	64.19
2476	AMEX	EDC	Wed, Oct 17, 2018	70.57	70.66	68.51	69.53
2475	AMEX	EDC	Tue, Oct 16, 2018	69.64	72.39	69.35	72.08
2474	AMEX	EDC	Mon, Oct 15, 2018	67.52	68.58	66.87	67.13
2473	AMEX	EDC	Fri, Oct 12, 2018	69.28	69.78	66.81	69.40
2472	AMEX	EDC	Thu, Oct 11, 2018	64.85	66.87	62.07	63.96
2471	AMEX	EDC	Wed, Oct 10, 2018	71.21	71.27	65.83	65.87
2470	AMEX	EDC	Tue, Oct 9, 2018	71.44	73.33	70.61	72.31
2469	AMEX	EDC	Mon, Oct 8, 2018	71.16	73.57	71.00	73.31
2468	AMEX	EDC	Fri, Oct 5, 2018	73.70	74.08	70.86	72.80
2467	AMEX	EDC	Thu, Oct 4, 2018	77.22	77.25	72.69	73.73
2466	AMEX	EDC	Wed, Oct 3, 2018	83.45	83.45	78.96	79.65
2465	AMEX	EDC	Tue, Oct 2, 2018	81.60	82.87	80.99	81.80
2464	AMEX	EDC	Mon, Oct 1, 2018	86.19	86.25	84.38	84.94
2463	AMEX	EDC	Fri, Sep 28, 2018	84.66	86.11	84.10	84.78
2462	AMEX	EDC	Thu, Sep 27, 2018	86.09	87.44	85.90	86.54
2461	AMEX	EDC	Wed, Sep 26, 2018	85.33	88.32	85.04	85.39
2460	AMEX	EDC	Tue, Sep 25, 2018	84.20	85.37	84.00	84.95
2459	AMEX	EDC	Mon, Sep 24, 2018	83.85	84.04	82.95	83.87
2458	AMEX	EDC	Fri, Sep 21, 2018	85.86	87.20	85.68	86.69
2457	AMEX	EDC	Thu, Sep 20, 2018	85.18	85.78	83.80	85.73
2456	AMEX	EDC	Wed, Sep 19, 2018	81.64	83.19	81.64	82.79
2455	AMEX	EDC	Tue, Sep 18, 2018	78.59	80.02	78.51	79.65
2454	AMEX	EDC	Mon, Sep 17, 2018	77.65	78.73	77.14	77.48
2453	AMEX	EDC	Fri, Sep 14, 2018	81.13	81.43	78.48	79.53
2452	AMEX	EDC	Thu, Sep 13, 2018	80.38	81.49	78.89	79.68
2451	AMEX	EDC	Wed, Sep 12, 2018	74.53	78.15	73.85	76.89
2450	AMEX	EDC	Tue, Sep 11, 2018	72.95	75.75	72.35	75.63
2449	AMEX	EDC	Mon, Sep 10, 2018	77.36	77.36	74.94	75.22
2448	AMEX	EDC	Fri, Sep 7, 2018	77.96	79.73	76.70	77.56
2447	AMEX	EDC	Thu, Sep 6, 2018	78.91	79.58	77.13	78.74
2446	AMEX	EDC	Wed, Sep 5, 2018	79.20	79.58	77.78	78.62
2445	AMEX	EDC	Tue, Sep 4, 2018	82.92	83.10	81.50	82.08
2444	AMEX	EDC	Fri, Aug 31, 2018	85.40	87.98	85.16	87.34
2443	AMEX	EDC	Thu, Aug 30, 2018	88.97	88.97	85.01	85.82
2442	AMEX	EDC	Wed, Aug 29, 2018	90.77	93.34	90.39	93.22
2441	AMEX	EDC	Tue, Aug 28, 2018	93.32	93.70	90.93	91.45
2440	AMEX	EDC	Mon, Aug 27, 2018	91.29	93.53	91.10	92.50
2439	AMEX	EDC	Fri, Aug 24, 2018	87.85	88.88	87.09	88.63
2438	AMEX	EDC	Thu, Aug 23, 2018	87.61	88.20	83.96	84.18
2437	AMEX	EDC	Wed, Aug 22, 2018	86.56	88.86	86.56	88.41
2436	AMEX	EDC	Tue, Aug 21, 2018	85.63	87.32	85.56	86.29
2435	AMEX	EDC	Mon, Aug 20, 2018	82.63	83.41	81.88	83.26
2434	AMEX	EDC	Fri, Aug 17, 2018	78.78	82.65	78.21	82.10
2433	AMEX	EDC	Thu, Aug 16, 2018	80.53	81.54	79.50	79.64
2432	AMEX	EDC	Wed, Aug 15, 2018	78.47	79.34	76.05	78.32
2431	AMEX	EDC	Tue, Aug 14, 2018	85.00	86.20	84.57	85.74
2430	AMEX	EDC	Mon, Aug 13, 2018	85.86	86.58	83.37	84.11
2429	AMEX	EDC	Fri, Aug 10, 2018	88.13	89.15	87.55	88.40
2428	AMEX	EDC	Thu, Aug 9, 2018	95.64	96.33	94.41	94.60
2427	AMEX	EDC	Wed, Aug 8, 2018	95.29	95.71	94.38	95.34
2426	AMEX	EDC	Tue, Aug 7, 2018	96.09	97.19	95.64	95.86
2425	AMEX	EDC	Mon, Aug 6, 2018	92.97	93.75	92.27	92.96
2424	AMEX	EDC	Fri, Aug 3, 2018	93.96	95.44	93.75	94.99
2423	AMEX	EDC	Thu, Aug 2, 2018	91.14	93.44	90.40	93.02
2422	AMEX	EDC	Wed, Aug 1, 2018	97.05	98.27	96.11	97.02
2421	AMEX	EDC	Tue, Jul 31, 2018	97.95	100.00	97.62	99.46
2420	AMEX	EDC	Mon, Jul 30, 2018	99.07	99.15	97.21	97.92
2419	AMEX	EDC	Fri, Jul 27, 2018	99.70	100.21	96.95	98.61
2418	AMEX	EDC	Thu, Jul 26, 2018	98.29	98.97	97.32	97.54
2417	AMEX	EDC	Wed, Jul 25, 2018	98.00	101.07	97.33	100.67
2416	AMEX	EDC	Tue, Jul 24, 2018	96.64	97.81	95.40	96.15
2415	AMEX	EDC	Mon, Jul 23, 2018	92.81	92.81	91.30	92.17
2414	AMEX	EDC	Fri, Jul 20, 2018	92.87	94.48	92.70	94.01
2413	AMEX	EDC	Thu, Jul 19, 2018	89.36	91.29	88.36	90.18
2412	AMEX	EDC	Wed, Jul 18, 2018	92.33	93.86	91.63	93.69
2411	AMEX	EDC	Tue, Jul 17, 2018	90.94	94.53	90.66	94.05
2410	AMEX	EDC	Mon, Jul 16, 2018	92.08	92.48	91.11	92.08
2409	AMEX	EDC	Fri, Jul 13, 2018	93.04	94.17	92.11	93.53
2408	AMEX	EDC	Thu, Jul 12, 2018	93.00	93.88	92.11	93.21
2407	AMEX	EDC	Wed, Jul 11, 2018	90.73	92.00	88.70	89.74
2406	AMEX	EDC	Tue, Jul 10, 2018	95.20	95.44	93.10	95.34
2405	AMEX	EDC	Mon, Jul 9, 2018	94.82	96.07	93.50	95.84
2404	AMEX	EDC	Fri, Jul 6, 2018	88.23	92.12	88.14	91.08
2403	AMEX	EDC	Thu, Jul 5, 2018	88.80	89.13	86.68	87.59
2402	AMEX	EDC	Tue, Jul 3, 2018	89.68	89.98	87.90	88.21
2401	AMEX	EDC	Mon, Jul 2, 2018	86.35	88.49	85.73	88.32
2400	AMEX	EDC	Fri, Jun 29, 2018	90.14	91.53	90.00	90.92
2399	AMEX	EDC	Thu, Jun 28, 2018	84.56	86.96	83.80	86.90
2398	AMEX	EDC	Wed, Jun 27, 2018	89.50	89.50	84.06	84.69
2397	AMEX	EDC	Tue, Jun 26, 2018	91.14	91.61	89.28	90.00
2396	AMEX	EDC	Mon, Jun 25, 2018	92.05	92.40	88.34	91.30
2395	AMEX	EDC	Fri, Jun 22, 2018	96.02	96.18	93.95	94.83
2394	AMEX	EDC	Thu, Jun 21, 2018	94.46	94.48	91.78	92.08
2393	AMEX	EDC	Wed, Jun 20, 2018	97.53	97.83	96.00	96.19
2392	AMEX	EDC	Tue, Jun 19, 2018	92.68	95.55	91.78	94.96
2391	AMEX	EDC	Mon, Jun 18, 2018	97.68	98.54	95.97	98.31
2390	AMEX	EDC	Fri, Jun 15, 2018	101.49	102.30	99.82	102.18
2389	AMEX	EDC	Thu, Jun 14, 2018	106.49	107.17	104.11	104.59
2388	AMEX	EDC	Wed, Jun 13, 2018	109.19	109.78	104.63	106.67
2387	AMEX	EDC	Tue, Jun 12, 2018	109.41	109.92	107.62	108.98
2386	AMEX	EDC	Mon, Jun 11, 2018	110.00	110.84	109.23	109.51
2385	AMEX	EDC	Fri, Jun 8, 2018	108.52	111.02	107.34	109.81
2384	AMEX	EDC	Thu, Jun 7, 2018	114.53	114.73	108.39	110.48
2383	AMEX	EDC	Wed, Jun 6, 2018	113.49	115.72	112.97	115.69
2382	AMEX	EDC	Tue, Jun 5, 2018	112.36	112.78	110.61	110.89
2381	AMEX	EDC	Mon, Jun 4, 2018	112.72	114.08	112.69	113.40
2380	AMEX	EDC	Fri, Jun 1, 2018	108.30	110.20	107.88	109.84
2379	AMEX	EDC	Thu, May 31, 2018	105.51	107.28	104.19	105.88
2378	AMEX	EDC	Wed, May 30, 2018	103.48	106.15	102.13	105.77
2377	AMEX	EDC	Tue, May 29, 2018	106.35	107.17	101.82	103.55
2376	AMEX	EDC	Fri, May 25, 2018	109.80	111.57	109.48	111.02
2375	AMEX	EDC	Thu, May 24, 2018	109.81	110.50	106.25	110.00
2374	AMEX	EDC	Wed, May 23, 2018	107.94	112.00	107.80	111.80
2373	AMEX	EDC	Tue, May 22, 2018	112.01	113.52	111.38	111.75
2372	AMEX	EDC	Mon, May 21, 2018	111.50	112.01	109.46	110.65
2371	AMEX	EDC	Fri, May 18, 2018	108.76	109.61	107.81	109.06
2370	AMEX	EDC	Thu, May 17, 2018	113.31	114.07	110.52	111.72
2369	AMEX	EDC	Wed, May 16, 2018	115.14	117.57	115.14	117.10
2368	AMEX	EDC	Tue, May 15, 2018	112.68	113.52	110.50	112.14
2367	AMEX	EDC	Mon, May 14, 2018	120.74	121.57	118.85	119.27
2366	AMEX	EDC	Fri, May 11, 2018	120.89	121.30	118.01	118.75
2365	AMEX	EDC	Thu, May 10, 2018	116.50	120.75	116.01	119.72
2364	AMEX	EDC	Wed, May 9, 2018	112.72	112.82	110.87	112.38
2363	AMEX	EDC	Tue, May 8, 2018	110.83	112.00	108.81	111.76
2362	AMEX	EDC	Mon, May 7, 2018	109.25	111.46	109.06	110.22
2361	AMEX	EDC	Fri, May 4, 2018	107.12	113.20	107.02	112.07
2360	AMEX	EDC	Thu, May 3, 2018	111.30	111.46	106.25	110.53
2359	AMEX	EDC	Wed, May 2, 2018	114.46	115.06	111.11	111.42
2358	AMEX	EDC	Tue, May 1, 2018	113.72	114.59	109.75	114.10
2357	AMEX	EDC	Mon, Apr 30, 2018	119.55	120.05	115.79	115.83
2356	AMEX	EDC	Fri, Apr 27, 2018	118.16	118.88	116.21	118.35
2355	AMEX	EDC	Thu, Apr 26, 2018	113.35	116.39	113.26	116.13
2354	AMEX	EDC	Wed, Apr 25, 2018	111.57	112.20	109.50	111.65
2353	AMEX	EDC	Tue, Apr 24, 2018	118.61	119.19	112.72	114.01
2352	AMEX	EDC	Mon, Apr 23, 2018	117.82	118.87	115.00	115.85
2351	AMEX	EDC	Fri, Apr 20, 2018	121.22	121.22	117.12	118.75
2350	AMEX	EDC	Thu, Apr 19, 2018	126.57	126.57	122.12	123.43
2349	AMEX	EDC	Wed, Apr 18, 2018	123.72	126.79	123.32	125.51
2348	AMEX	EDC	Tue, Apr 17, 2018	120.03	123.44	119.97	122.40
2347	AMEX	EDC	Mon, Apr 16, 2018	120.59	121.81	119.52	121.71
2346	AMEX	EDC	Fri, Apr 13, 2018	124.64	124.86	120.26	121.34
2345	AMEX	EDC	Thu, Apr 12, 2018	124.39	126.10	123.80	125.09
2344	AMEX	EDC	Wed, Apr 11, 2018	122.66	125.95	122.61	125.26
2343	AMEX	EDC	Tue, Apr 10, 2018	123.10	125.47	121.74	124.94
2342	AMEX	EDC	Mon, Apr 9, 2018	120.13	122.00	118.12	118.18
2341	AMEX	EDC	Fri, Apr 6, 2018	121.32	123.97	115.72	117.81
2340	AMEX	EDC	Thu, Apr 5, 2018	125.85	127.00	123.96	125.04
2339	AMEX	EDC	Wed, Apr 4, 2018	113.84	124.50	113.52	124.15
2338	AMEX	EDC	Tue, Apr 3, 2018	123.94	124.54	121.02	124.24
2337	AMEX	EDC	Mon, Apr 2, 2018	124.93	126.49	117.11	120.50
2336	AMEX	EDC	Thu, Mar 29, 2018	122.43	128.75	122.22	127.45
2335	AMEX	EDC	Wed, Mar 28, 2018	120.59	121.96	117.59	120.15
2334	AMEX	EDC	Tue, Mar 27, 2018	129.29	129.66	121.00	122.10
2333	AMEX	EDC	Mon, Mar 26, 2018	126.64	129.27	122.44	128.94
2332	AMEX	EDC	Fri, Mar 23, 2018	125.74	126.39	117.38	117.56
2331	AMEX	EDC	Thu, Mar 22, 2018	129.61	131.47	124.63	125.18
2330	AMEX	EDC	Wed, Mar 21, 2018	136.11	140.45	134.95	139.13
2329	AMEX	EDC	Tue, Mar 20, 2018	135.60	137.50	134.95	136.62
2328	AMEX	EDC	Mon, Mar 19, 2018	134.40	135.42	130.30	132.34
2327	AMEX	EDC	Fri, Mar 16, 2018	136.67	138.22	136.47	137.14
2326	AMEX	EDC	Thu, Mar 15, 2018	140.90	141.47	136.72	138.11
2325	AMEX	EDC	Wed, Mar 14, 2018	142.01	142.69	137.38	139.66
2324	AMEX	EDC	Tue, Mar 13, 2018	145.00	145.56	137.65	139.12
2323	AMEX	EDC	Mon, Mar 12, 2018	142.60	143.73	140.74	142.80
2322	AMEX	EDC	Fri, Mar 9, 2018	136.79	142.05	136.42	142.01
2321	AMEX	EDC	Thu, Mar 8, 2018	134.01	134.52	131.63	133.59
2320	AMEX	EDC	Wed, Mar 7, 2018	130.40	133.56	128.72	133.51
2319	AMEX	EDC	Tue, Mar 6, 2018	136.00	136.15	132.00	133.02
2318	AMEX	EDC	Mon, Mar 5, 2018	124.59	130.10	124.20	129.46
2317	AMEX	EDC	Fri, Mar 2, 2018	122.50	129.55	120.62	128.91
2316	AMEX	EDC	Thu, Mar 1, 2018	130.93	133.65	123.84	127.50
2315	AMEX	EDC	Wed, Feb 28, 2018	134.90	135.19	128.25	128.50
2314	AMEX	EDC	Tue, Feb 27, 2018	141.22	141.48	133.88	133.95
2313	AMEX	EDC	Mon, Feb 26, 2018	143.69	146.56	141.34	146.44
2312	AMEX	EDC	Fri, Feb 23, 2018	140.33	142.91	138.90	142.68
2311	AMEX	EDC	Thu, Feb 22, 2018	136.45	139.50	135.27	135.83
2310	AMEX	EDC	Wed, Feb 21, 2018	139.20	143.92	135.01	135.30
2309	AMEX	EDC	Tue, Feb 20, 2018	134.09	137.09	133.45	135.67
2308	AMEX	EDC	Fri, Feb 16, 2018	140.00	145.20	139.69	141.47
2307	AMEX	EDC	Thu, Feb 15, 2018	141.67	144.19	137.14	143.02
2306	AMEX	EDC	Wed, Feb 14, 2018	124.63	135.54	124.60	134.70
2305	AMEX	EDC	Tue, Feb 13, 2018	122.96	126.29	122.77	125.36
2304	AMEX	EDC	Mon, Feb 12, 2018	122.00	125.00	118.76	122.51
2303	AMEX	EDC	Fri, Feb 9, 2018	116.23	119.59	107.03	117.11
2302	AMEX	EDC	Thu, Feb 8, 2018	127.22	127.22	112.00	112.01
2301	AMEX	EDC	Wed, Feb 7, 2018	130.55	134.74	124.48	124.65
2300	AMEX	EDC	Tue, Feb 6, 2018	125.42	140.96	124.21	137.67
2299	AMEX	EDC	Mon, Feb 5, 2018	139.57	143.85	125.52	126.32
2298	AMEX	EDC	Fri, Feb 2, 2018	147.03	147.30	139.95	140.48
2297	AMEX	EDC	Thu, Feb 1, 2018	154.33	156.74	151.70	151.92
2296	AMEX	EDC	Wed, Jan 31, 2018	160.98	161.21	154.79	158.22
2295	AMEX	EDC	Tue, Jan 30, 2018	155.62	156.40	152.42	154.24
2294	AMEX	EDC	Mon, Jan 29, 2018	162.43	163.08	160.32	160.91
2293	AMEX	EDC	Fri, Jan 26, 2018	165.53	168.70	164.33	168.60
2292	AMEX	EDC	Thu, Jan 25, 2018	162.97	166.37	160.60	161.94
2291	AMEX	EDC	Wed, Jan 24, 2018	161.44	163.42	159.00	162.35
2290	AMEX	EDC	Tue, Jan 23, 2018	156.25	158.48	155.49	158.39
2289	AMEX	EDC	Mon, Jan 22, 2018	153.40	156.22	152.18	156.09
2288	AMEX	EDC	Fri, Jan 19, 2018	152.26	153.56	150.73	153.17
2287	AMEX	EDC	Thu, Jan 18, 2018	149.44	150.40	148.74	149.89
2286	AMEX	EDC	Wed, Jan 17, 2018	147.11	150.35	146.56	149.42
2285	AMEX	EDC	Tue, Jan 16, 2018	147.45	148.38	142.90	143.60
2284	AMEX	EDC	Fri, Jan 12, 2018	142.46	145.66	141.20	145.60
2283	AMEX	EDC	Thu, Jan 11, 2018	138.43	141.44	138.32	141.31
2282	AMEX	EDC	Wed, Jan 10, 2018	138.19	139.75	137.10	138.81
2281	AMEX	EDC	Tue, Jan 9, 2018	142.23	142.23	139.58	141.41
2280	AMEX	EDC	Mon, Jan 8, 2018	141.63	142.94	141.22	142.32
2279	AMEX	EDC	Fri, Jan 5, 2018	139.72	142.33	139.19	142.02
2278	AMEX	EDC	Thu, Jan 4, 2018	137.94	139.24	137.59	138.33
2277	AMEX	EDC	Wed, Jan 3, 2018	135.31	137.21	135.20	136.95
2276	AMEX	EDC	Tue, Jan 2, 2018	131.44	133.33	130.71	132.97
2275	AMEX	EDC	Fri, Dec 29, 2017	127.03	127.35	125.34	125.74
2274	AMEX	EDC	Thu, Dec 28, 2017	124.77	125.17	123.24	124.03
2273	AMEX	EDC	Wed, Dec 27, 2017	121.06	122.05	120.64	121.65
2272	AMEX	EDC	Tue, Dec 26, 2017	120.40	120.72	119.14	120.71
2271	AMEX	EDC	Fri, Dec 22, 2017	119.38	121.06	118.98	120.91
2270	AMEX	EDC	Thu, Dec 21, 2017	117.09	119.29	117.00	118.10
2269	AMEX	EDC	Wed, Dec 20, 2017	116.88	117.39	115.76	115.93
2268	AMEX	EDC	Tue, Dec 19, 2017	117.88	117.88	114.93	115.40
2267	AMEX	EDC	Mon, Dec 18, 2017	116.48	118.57	116.40	117.18
2266	AMEX	EDC	Fri, Dec 15, 2017	113.78	114.26	112.00	113.67
2265	AMEX	EDC	Thu, Dec 14, 2017	114.40	115.23	113.06	113.12
2264	AMEX	EDC	Wed, Dec 13, 2017	113.72	116.57	113.57	115.36
2263	AMEX	EDC	Tue, Dec 12, 2017	110.65	112.25	110.11	111.71
2262	AMEX	EDC	Mon, Dec 11, 2017	113.52	114.50	113.50	113.67
2261	AMEX	EDC	Fri, Dec 8, 2017	112.15	112.55	110.78	112.15
2260	AMEX	EDC	Thu, Dec 7, 2017	106.17	109.14	105.88	108.36
2259	AMEX	EDC	Wed, Dec 6, 2017	106.89	108.26	105.91	107.52
2258	AMEX	EDC	Tue, Dec 5, 2017	112.50	114.24	111.73	112.04
2257	AMEX	EDC	Mon, Dec 4, 2017	115.49	115.91	111.97	112.34
2256	AMEX	EDC	Fri, Dec 1, 2017	112.72	113.31	110.10	111.91
2255	AMEX	EDC	Thu, Nov 30, 2017	116.46	116.46	113.47	113.98
2254	AMEX	EDC	Wed, Nov 29, 2017	121.75	121.75	116.70	117.50
2253	AMEX	EDC	Tue, Nov 28, 2017	123.54	124.50	121.99	123.44
2252	AMEX	EDC	Mon, Nov 27, 2017	123.16	123.16	120.57	120.84
2251	AMEX	EDC	Fri, Nov 24, 2017	125.90	126.43	125.50	126.03
2250	AMEX	EDC	Wed, Nov 22, 2017	127.32	127.99	125.75	127.07
2249	AMEX	EDC	Tue, Nov 21, 2017	125.61	127.57	125.58	126.11
2248	AMEX	EDC	Mon, Nov 20, 2017	119.07	121.56	118.99	121.14
2247	AMEX	EDC	Fri, Nov 17, 2017	118.75	120.84	118.62	119.45
2246	AMEX	EDC	Thu, Nov 16, 2017	115.57	118.61	115.57	117.69
2245	AMEX	EDC	Wed, Nov 15, 2017	110.81	111.70	109.33	110.92
2244	AMEX	EDC	Tue, Nov 14, 2017	114.20	114.60	112.17	112.71
2243	AMEX	EDC	Mon, Nov 13, 2017	114.46	115.63	113.65	114.98
2242	AMEX	EDC	Fri, Nov 10, 2017	116.66	116.77	114.97	115.78
2241	AMEX	EDC	Thu, Nov 9, 2017	117.00	117.98	114.57	117.29
2240	AMEX	EDC	Wed, Nov 8, 2017	118.81	119.64	118.25	119.42
2239	AMEX	EDC	Tue, Nov 7, 2017	119.81	120.19	117.30	117.89
2238	AMEX	EDC	Mon, Nov 6, 2017	117.87	120.19	117.87	120.14
2237	AMEX	EDC	Fri, Nov 3, 2017	117.65	117.65	114.32	116.42
2236	AMEX	EDC	Thu, Nov 2, 2017	118.00	118.36	116.46	118.05
2235	AMEX	EDC	Wed, Nov 1, 2017	118.86	120.00	117.42	117.63
2234	AMEX	EDC	Tue, Oct 31, 2017	114.75	115.80	114.25	115.71
2233	AMEX	EDC	Mon, Oct 30, 2017	113.75	114.62	112.30	112.79
2232	AMEX	EDC	Fri, Oct 27, 2017	111.67	115.19	110.99	115.01
2231	AMEX	EDC	Thu, Oct 26, 2017	112.62	113.22	110.03	110.13
2230	AMEX	EDC	Wed, Oct 25, 2017	114.28	114.88	109.74	112.43
2229	AMEX	EDC	Tue, Oct 24, 2017	113.88	114.94	113.14	113.30
2228	AMEX	EDC	Mon, Oct 23, 2017	115.40	115.40	113.07	113.23
2227	AMEX	EDC	Fri, Oct 20, 2017	116.47	116.54	115.40	115.89
2226	AMEX	EDC	Thu, Oct 19, 2017	114.31	114.90	113.31	114.87
2225	AMEX	EDC	Wed, Oct 18, 2017	118.34	119.02	117.18	117.86
2224	AMEX	EDC	Tue, Oct 17, 2017	118.18	118.18	116.36	117.08
2223	AMEX	EDC	Mon, Oct 16, 2017	120.01	120.28	118.77	118.94
2222	AMEX	EDC	Fri, Oct 13, 2017	119.03	119.80	118.72	119.05
2221	AMEX	EDC	Thu, Oct 12, 2017	116.41	116.88	115.71	116.08
2220	AMEX	EDC	Wed, Oct 11, 2017	114.56	116.25	114.49	116.08
2219	AMEX	EDC	Tue, Oct 10, 2017	113.77	114.81	113.42	114.44
2218	AMEX	EDC	Mon, Oct 9, 2017	110.46	111.28	110.10	111.20
2217	AMEX	EDC	Fri, Oct 6, 2017	110.00	111.73	109.26	111.47
2216	AMEX	EDC	Thu, Oct 5, 2017	112.15	114.15	112.07	113.19
2215	AMEX	EDC	Wed, Oct 4, 2017	110.65	111.57	110.34	110.91
2214	AMEX	EDC	Tue, Oct 3, 2017	108.33	110.96	108.24	110.88
2213	AMEX	EDC	Mon, Oct 2, 2017	105.76	107.29	105.72	106.03
2212	AMEX	EDC	Fri, Sep 29, 2017	104.54	106.60	103.99	105.73
2211	AMEX	EDC	Thu, Sep 28, 2017	101.02	102.63	100.86	102.39
2210	AMEX	EDC	Wed, Sep 27, 2017	102.62	103.21	100.85	102.67
2209	AMEX	EDC	Tue, Sep 26, 2017	105.19	105.57	103.22	103.90
2208	AMEX	EDC	Mon, Sep 25, 2017	107.44	107.44	103.34	104.76
2207	AMEX	EDC	Fri, Sep 22, 2017	110.25	110.75	109.63	110.10
2206	AMEX	EDC	Thu, Sep 21, 2017	112.99	113.17	111.44	112.12
2205	AMEX	EDC	Wed, Sep 20, 2017	113.63	114.20	108.98	112.15
2204	AMEX	EDC	Tue, Sep 19, 2017	113.13	113.63	112.17	113.63
2203	AMEX	EDC	Mon, Sep 18, 2017	113.83	114.47	112.49	112.88
2202	AMEX	EDC	Fri, Sep 15, 2017	110.33	112.25	109.76	111.87
2201	AMEX	EDC	Thu, Sep 14, 2017	108.20	109.98	107.93	109.83
2200	AMEX	EDC	Wed, Sep 13, 2017	109.24	109.90	108.26	109.03
2199	AMEX	EDC	Tue, Sep 12, 2017	110.62	111.30	110.24	110.64
2198	AMEX	EDC	Mon, Sep 11, 2017	109.40	111.37	109.40	111.22
2197	AMEX	EDC	Fri, Sep 8, 2017	108.39	108.40	106.31	106.82
2196	AMEX	EDC	Thu, Sep 7, 2017	108.26	109.00	107.87	109.00
2195	AMEX	EDC	Wed, Sep 6, 2017	105.92	107.03	105.38	106.66
2194	AMEX	EDC	Tue, Sep 5, 2017	106.35	107.05	103.14	104.63
2193	AMEX	EDC	Fri, Sep 1, 2017	107.84	109.04	107.56	108.92
2192	AMEX	EDC	Thu, Aug 31, 2017	106.13	107.37	105.95	106.57
2191	AMEX	EDC	Wed, Aug 30, 2017	105.32	106.39	105.05	106.21
2190	AMEX	EDC	Tue, Aug 29, 2017	102.97	105.74	102.60	105.62
2189	AMEX	EDC	Mon, Aug 28, 2017	107.38	107.38	105.70	106.29
2188	AMEX	EDC	Fri, Aug 25, 2017	107.30	108.26	106.76	107.13
2187	AMEX	EDC	Thu, Aug 24, 2017	106.15	106.36	104.78	105.53
2186	AMEX	EDC	Wed, Aug 23, 2017	102.60	104.89	102.46	104.50
2185	AMEX	EDC	Tue, Aug 22, 2017	101.85	103.52	101.65	103.14
2184	AMEX	EDC	Mon, Aug 21, 2017	99.52	100.25	98.71	99.84
2183	AMEX	EDC	Fri, Aug 18, 2017	97.28	99.92	96.40	98.55
2182	AMEX	EDC	Thu, Aug 17, 2017	99.58	99.90	95.92	96.18
2181	AMEX	EDC	Wed, Aug 16, 2017	99.49	100.36	99.11	100.20
2180	AMEX	EDC	Tue, Aug 15, 2017	96.57	97.43	96.11	97.12
2179	AMEX	EDC	Mon, Aug 14, 2017	97.18	98.16	96.54	96.95
2178	AMEX	EDC	Fri, Aug 11, 2017	93.58	95.09	92.74	94.09
2177	AMEX	EDC	Thu, Aug 10, 2017	98.00	98.00	93.16	93.16
2176	AMEX	EDC	Wed, Aug 9, 2017	99.64	100.68	98.89	100.40
2175	AMEX	EDC	Tue, Aug 8, 2017	104.18	105.41	103.09	103.44
2174	AMEX	EDC	Mon, Aug 7, 2017	102.15	103.50	102.15	103.50
2173	AMEX	EDC	Fri, Aug 4, 2017	100.67	101.34	99.59	101.26
2172	AMEX	EDC	Thu, Aug 3, 2017	100.00	100.13	98.61	100.12
2171	AMEX	EDC	Wed, Aug 2, 2017	101.69	101.88	99.82	101.33
2170	AMEX	EDC	Tue, Aug 1, 2017	101.48	101.81	100.84	101.20
2169	AMEX	EDC	Mon, Jul 31, 2017	100.57	100.57	99.45	100.08
2168	AMEX	EDC	Fri, Jul 28, 2017	98.84	99.98	98.20	99.91
2167	AMEX	EDC	Thu, Jul 27, 2017	102.59	102.77	97.92	99.90
2166	AMEX	EDC	Wed, Jul 26, 2017	99.69	102.00	99.45	101.79
2165	AMEX	EDC	Tue, Jul 25, 2017	100.53	100.85	99.22	99.36
2164	AMEX	EDC	Mon, Jul 24, 2017	100.43	100.43	99.20	100.14
2163	AMEX	EDC	Fri, Jul 21, 2017	99.52	99.52	98.36	99.12
2162	AMEX	EDC	Thu, Jul 20, 2017	99.98	100.04	98.79	99.51
2161	AMEX	EDC	Wed, Jul 19, 2017	100.15	100.35	99.11	99.79
2160	AMEX	EDC	Tue, Jul 18, 2017	95.98	97.63	95.56	97.43
2159	AMEX	EDC	Mon, Jul 17, 2017	96.74	96.88	95.97	96.49
2158	AMEX	EDC	Fri, Jul 14, 2017	96.06	98.00	96.02	97.74
2157	AMEX	EDC	Thu, Jul 13, 2017	93.27	94.42	93.26	94.29
2156	AMEX	EDC	Wed, Jul 12, 2017	91.46	93.46	91.42	93.06
2155	AMEX	EDC	Tue, Jul 11, 2017	87.07	88.14	86.37	87.88
2154	AMEX	EDC	Mon, Jul 10, 2017	84.13	85.85	84.13	85.58
2153	AMEX	EDC	Fri, Jul 7, 2017	83.53	83.95	82.39	83.46
2152	AMEX	EDC	Thu, Jul 6, 2017	84.11	84.65	82.68	83.03
2151	AMEX	EDC	Wed, Jul 5, 2017	85.14	86.07	83.83	86.04
2150	AMEX	EDC	Mon, Jul 3, 2017	86.59	87.35	86.04	86.50
2149	AMEX	EDC	Fri, Jun 30, 2017	85.39	86.18	84.97	85.47
2148	AMEX	EDC	Thu, Jun 29, 2017	86.09	86.13	82.25	84.10
2147	AMEX	EDC	Wed, Jun 28, 2017	86.02	87.52	85.46	87.33
2146	AMEX	EDC	Tue, Jun 27, 2017	86.93	87.59	85.31	85.41
2145	AMEX	EDC	Mon, Jun 26, 2017	88.35	89.10	87.63	88.53
2144	AMEX	EDC	Fri, Jun 23, 2017	85.09	86.46	84.92	86.03
2143	AMEX	EDC	Thu, Jun 22, 2017	84.67	85.69	84.10	84.68
2142	AMEX	EDC	Wed, Jun 21, 2017	83.92	84.61	82.96	83.43
2141	AMEX	EDC	Tue, Jun 20, 2017	84.89	85.00	82.67	82.88
2140	AMEX	EDC	Mon, Jun 19, 2017	84.59	86.07	84.52	85.68
2139	AMEX	EDC	Fri, Jun 16, 2017	83.32	83.58	82.14	83.23
2138	AMEX	EDC	Thu, Jun 15, 2017	82.28	82.92	81.25	82.76
2137	AMEX	EDC	Wed, Jun 14, 2017	87.40	87.55	84.59	85.50
2136	AMEX	EDC	Tue, Jun 13, 2017	85.59	85.79	84.71	85.62
2135	AMEX	EDC	Mon, Jun 12, 2017	84.28	84.44	83.07	84.25
2134	AMEX	EDC	Fri, Jun 9, 2017	87.94	88.30	84.26	85.66
2133	AMEX	EDC	Thu, Jun 8, 2017	87.87	88.00	86.80	87.74
2132	AMEX	EDC	Wed, Jun 7, 2017	85.68	86.63	84.82	86.13
2131	AMEX	EDC	Tue, Jun 6, 2017	86.04	87.03	85.95	86.42
2130	AMEX	EDC	Mon, Jun 5, 2017	86.61	87.21	86.20	86.53
2129	AMEX	EDC	Fri, Jun 2, 2017	86.45	86.85	85.70	86.64
2128	AMEX	EDC	Thu, Jun 1, 2017	83.94	85.49	83.38	85.36
2127	AMEX	EDC	Wed, May 31, 2017	84.60	84.63	82.87	82.87
2126	AMEX	EDC	Tue, May 30, 2017	85.18	85.65	84.89	85.29
2125	AMEX	EDC	Fri, May 26, 2017	86.16	86.76	86.00	86.54
2124	AMEX	EDC	Thu, May 25, 2017	85.92	86.57	85.31	85.62
2123	AMEX	EDC	Wed, May 24, 2017	83.65	85.01	83.47	84.61
2122	AMEX	EDC	Tue, May 23, 2017	83.57	83.86	82.96	83.47
2121	AMEX	EDC	Mon, May 22, 2017	83.40	84.12	83.16	83.43
2120	AMEX	EDC	Fri, May 19, 2017	81.50	83.56	81.48	83.08
2119	AMEX	EDC	Thu, May 18, 2017	76.25	80.30	75.34	78.34
2118	AMEX	EDC	Wed, May 17, 2017	84.42	84.74	82.10	82.20
2117	AMEX	EDC	Tue, May 16, 2017	86.29	86.85	85.84	86.73
2116	AMEX	EDC	Mon, May 15, 2017	85.28	86.56	85.00	86.42
2115	AMEX	EDC	Fri, May 12, 2017	83.27	84.15	83.21	83.90
2114	AMEX	EDC	Thu, May 11, 2017	82.73	83.24	81.46	82.92
2113	AMEX	EDC	Wed, May 10, 2017	81.45	82.33	81.19	82.26
2112	AMEX	EDC	Tue, May 9, 2017	79.61	81.45	79.48	80.76
2111	AMEX	EDC	Mon, May 8, 2017	78.47	79.07	77.67	77.80
2110	AMEX	EDC	Fri, May 5, 2017	75.59	77.87	75.57	77.86
2109	AMEX	EDC	Thu, May 4, 2017	77.34	77.41	75.88	76.09
2108	AMEX	EDC	Wed, May 3, 2017	79.20	79.45	78.06	78.52
2107	AMEX	EDC	Tue, May 2, 2017	79.65	80.54	79.29	80.12
2106	AMEX	EDC	Mon, May 1, 2017	78.23	79.17	77.77	78.51
2105	AMEX	EDC	Fri, Apr 28, 2017	77.11	77.62	76.54	77.30
2104	AMEX	EDC	Thu, Apr 27, 2017	77.63	77.67	76.28	76.84
2103	AMEX	EDC	Wed, Apr 26, 2017	77.76	78.30	76.96	77.15
2102	AMEX	EDC	Tue, Apr 25, 2017	77.72	78.67	77.53	78.23
2101	AMEX	EDC	Mon, Apr 24, 2017	76.16	76.49	75.55	76.07
2100	AMEX	EDC	Fri, Apr 21, 2017	73.03	73.28	72.60	73.04
2099	AMEX	EDC	Thu, Apr 20, 2017	72.64	73.03	72.05	72.90
2098	AMEX	EDC	Wed, Apr 19, 2017	72.28	72.32	69.91	70.33
2097	AMEX	EDC	Tue, Apr 18, 2017	72.08	72.80	71.23	71.74
2096	AMEX	EDC	Mon, Apr 17, 2017	73.23	74.57	72.96	74.51
2095	AMEX	EDC	Thu, Apr 13, 2017	73.72	74.28	72.27	72.40
2094	AMEX	EDC	Wed, Apr 12, 2017	73.13	73.32	71.94	73.32
2093	AMEX	EDC	Tue, Apr 11, 2017	72.65	72.95	70.93	72.34
2092	AMEX	EDC	Mon, Apr 10, 2017	72.85	72.96	72.10	72.68
2091	AMEX	EDC	Fri, Apr 7, 2017	73.62	74.62	73.45	73.68
2090	AMEX	EDC	Thu, Apr 6, 2017	74.23	74.60	73.43	74.03
2089	AMEX	EDC	Wed, Apr 5, 2017	76.03	76.66	74.33	74.40
2088	AMEX	EDC	Tue, Apr 4, 2017	74.61	75.48	74.15	75.15
2087	AMEX	EDC	Mon, Apr 3, 2017	74.50	75.20	73.71	75.09
2086	AMEX	EDC	Fri, Mar 31, 2017	74.01	74.28	73.38	73.67
2085	AMEX	EDC	Thu, Mar 30, 2017	75.70	76.37	75.25	75.47
2084	AMEX	EDC	Wed, Mar 29, 2017	75.76	76.80	75.49	76.60
2083	AMEX	EDC	Tue, Mar 28, 2017	75.51	76.89	75.49	76.19
2082	AMEX	EDC	Mon, Mar 27, 2017	74.79	75.99	74.06	75.66
2081	AMEX	EDC	Fri, Mar 24, 2017	75.47	76.67	75.47	76.37
2080	AMEX	EDC	Thu, Mar 23, 2017	74.82	76.48	74.79	75.68
2079	AMEX	EDC	Wed, Mar 22, 2017	74.37	76.14	73.87	75.66
2078	AMEX	EDC	Tue, Mar 21, 2017	78.33	78.75	74.40	74.50
2077	AMEX	EDC	Mon, Mar 20, 2017	75.96	77.75	75.71	77.36
2076	AMEX	EDC	Fri, Mar 17, 2017	75.18	75.24	74.39	74.58
2075	AMEX	EDC	Thu, Mar 16, 2017	75.12	75.46	74.31	74.80
2074	AMEX	EDC	Wed, Mar 15, 2017	69.28	73.97	68.79	73.56
2073	AMEX	EDC	Tue, Mar 14, 2017	68.85	69.09	68.14	68.41
2072	AMEX	EDC	Mon, Mar 13, 2017	68.80	69.63	68.59	69.40
2071	AMEX	EDC	Fri, Mar 10, 2017	66.10	66.69	65.67	66.67
2070	AMEX	EDC	Thu, Mar 9, 2017	65.19	65.43	63.52	64.63
2069	AMEX	EDC	Wed, Mar 8, 2017	67.61	67.90	66.00	66.30
2068	AMEX	EDC	Tue, Mar 7, 2017	68.46	68.59	67.71	68.14
2067	AMEX	EDC	Mon, Mar 6, 2017	68.06	68.06	67.25	67.86
2066	AMEX	EDC	Fri, Mar 3, 2017	67.16	67.92	66.56	67.86
2065	AMEX	EDC	Thu, Mar 2, 2017	67.89	68.20	66.20	66.28
2064	AMEX	EDC	Wed, Mar 1, 2017	68.48	70.05	68.40	69.81
2063	AMEX	EDC	Tue, Feb 28, 2017	68.57	68.66	66.81	66.91
2062	AMEX	EDC	Mon, Feb 27, 2017	68.95	69.45	68.40	68.79
2061	AMEX	EDC	Fri, Feb 24, 2017	69.45	69.94	69.20	69.51
2060	AMEX	EDC	Thu, Feb 23, 2017	73.18	73.21	71.75	71.98
2059	AMEX	EDC	Wed, Feb 22, 2017	71.03	72.00	70.95	71.93
2058	AMEX	EDC	Tue, Feb 21, 2017	70.35	71.42	70.20	71.34
2057	AMEX	EDC	Fri, Feb 17, 2017	68.30	69.11	68.21	68.95
2056	AMEX	EDC	Thu, Feb 16, 2017	70.98	70.98	69.86	69.95
2055	AMEX	EDC	Wed, Feb 15, 2017	69.13	70.83	68.97	70.74
2054	AMEX	EDC	Tue, Feb 14, 2017	68.91	69.10	67.20	69.09
2053	AMEX	EDC	Mon, Feb 13, 2017	68.25	69.10	68.20	68.91
2052	AMEX	EDC	Fri, Feb 10, 2017	66.95	68.22	66.77	68.20
2051	AMEX	EDC	Thu, Feb 9, 2017	66.34	66.75	66.12	66.49
2050	AMEX	EDC	Wed, Feb 8, 2017	64.47	65.71	64.43	65.53
2049	AMEX	EDC	Tue, Feb 7, 2017	64.93	65.15	64.19	64.43
2048	AMEX	EDC	Mon, Feb 6, 2017	65.59	65.81	65.21	65.39
2047	AMEX	EDC	Fri, Feb 3, 2017	65.50	66.16	65.09	65.82
2046	AMEX	EDC	Thu, Feb 2, 2017	64.44	64.85	64.22	64.64
2045	AMEX	EDC	Wed, Feb 1, 2017	64.55	64.86	63.46	63.88
2044	AMEX	EDC	Tue, Jan 31, 2017	63.56	64.06	63.05	63.61
2043	AMEX	EDC	Mon, Jan 30, 2017	63.01	63.41	62.60	63.31
2042	AMEX	EDC	Fri, Jan 27, 2017	64.28	64.64	63.67	64.33
2041	AMEX	EDC	Thu, Jan 26, 2017	65.07	65.14	64.13	64.38
2040	AMEX	EDC	Wed, Jan 25, 2017	64.31	65.17	63.91	65.12
2039	AMEX	EDC	Tue, Jan 24, 2017	62.70	63.72	62.63	63.04
2038	AMEX	EDC	Mon, Jan 23, 2017	60.46	61.95	60.37	61.87
2037	AMEX	EDC	Fri, Jan 20, 2017	59.07	59.47	58.33	59.23
2036	AMEX	EDC	Thu, Jan 19, 2017	59.55	59.55	58.25	58.88
2035	AMEX	EDC	Wed, Jan 18, 2017	60.55	60.60	59.15	59.39
2034	AMEX	EDC	Tue, Jan 17, 2017	60.20	60.72	59.96	60.44
2033	AMEX	EDC	Fri, Jan 13, 2017	59.98	60.72	59.86	60.62
2032	AMEX	EDC	Thu, Jan 12, 2017	60.66	60.73	59.80	60.64
2031	AMEX	EDC	Wed, Jan 11, 2017	58.16	60.08	57.57	59.99
2030	AMEX	EDC	Tue, Jan 10, 2017	57.90	58.84	57.83	57.91
2029	AMEX	EDC	Mon, Jan 9, 2017	56.99	57.33	56.71	56.89
2028	AMEX	EDC	Fri, Jan 6, 2017	57.15	57.34	56.62	56.99
2027	AMEX	EDC	Thu, Jan 5, 2017	57.14	58.05	57.11	57.83
2026	AMEX	EDC	Wed, Jan 4, 2017	55.61	56.26	55.58	55.91
2025	AMEX	EDC	Tue, Jan 3, 2017	54.68	55.68	54.17	54.70
2024	AMEX	EDC	Fri, Dec 30, 2016	53.97	54.01	52.34	52.84
2023	AMEX	EDC	Thu, Dec 29, 2016	52.96	54.15	52.93	53.88
2022	AMEX	EDC	Wed, Dec 28, 2016	51.57	51.72	51.08	51.45
2021	AMEX	EDC	Tue, Dec 27, 2016	50.03	50.48	49.99	50.27
2020	AMEX	EDC	Fri, Dec 23, 2016	48.92	49.67	48.86	49.67
2019	AMEX	EDC	Thu, Dec 22, 2016	49.02	49.07	48.23	48.82
2018	AMEX	EDC	Wed, Dec 21, 2016	51.45	51.55	50.53	50.57
2017	AMEX	EDC	Tue, Dec 20, 2016	51.18	51.56	50.93	51.22
2016	AMEX	EDC	Mon, Dec 19, 2016	51.94	51.94	50.80	50.80
2015	AMEX	EDC	Fri, Dec 16, 2016	52.12	52.65	51.39	51.77
2014	AMEX	EDC	Thu, Dec 15, 2016	52.32	53.15	51.97	52.54
2013	AMEX	EDC	Wed, Dec 14, 2016	55.97	56.80	52.25	52.36
2012	AMEX	EDC	Tue, Dec 13, 2016	56.51	57.77	56.50	57.40
2011	AMEX	EDC	Mon, Dec 12, 2016	55.70	56.34	55.11	55.59
2010	AMEX	EDC	Fri, Dec 9, 2016	56.53	57.17	56.23	56.74
2009	AMEX	EDC	Thu, Dec 8, 2016	56.36	57.81	55.00	57.64
2008	AMEX	EDC	Wed, Dec 7, 2016	55.12	57.06	54.86	56.76
2007	AMEX	EDC	Tue, Dec 6, 2016	53.82	54.14	53.36	54.13
2006	AMEX	EDC	Mon, Dec 5, 2016	52.70	53.36	52.68	53.18
2005	AMEX	EDC	Fri, Dec 2, 2016	51.82	52.72	51.71	52.00
2004	AMEX	EDC	Thu, Dec 1, 2016	53.24	53.58	51.79	52.14
2003	AMEX	EDC	Wed, Nov 30, 2016	54.21	54.36	53.66	53.87
2002	AMEX	EDC	Tue, Nov 29, 2016	52.69	53.92	52.55	53.51
2001	AMEX	EDC	Mon, Nov 28, 2016	53.15	53.84	53.03	53.27
2000	AMEX	EDC	Fri, Nov 25, 2016	52.72	52.86	52.39	52.63
1999	AMEX	EDC	Wed, Nov 23, 2016	51.31	52.10	50.97	51.89
1998	AMEX	EDC	Tue, Nov 22, 2016	53.49	53.68	52.47	53.57
1997	AMEX	EDC	Mon, Nov 21, 2016	51.07	51.69	50.85	51.21
1996	AMEX	EDC	Fri, Nov 18, 2016	50.83	51.10	49.73	49.93
1995	AMEX	EDC	Thu, Nov 17, 2016	50.76	51.68	50.23	50.49
1994	AMEX	EDC	Wed, Nov 16, 2016	49.69	50.68	49.46	50.26
1993	AMEX	EDC	Tue, Nov 15, 2016	49.88	51.83	49.76	51.60
1992	AMEX	EDC	Mon, Nov 14, 2016	48.75	49.52	47.49	48.70
1991	AMEX	EDC	Fri, Nov 11, 2016	49.70	51.02	47.84	49.77
1990	AMEX	EDC	Thu, Nov 10, 2016	56.18	56.71	51.94	52.81
1989	AMEX	EDC	Wed, Nov 9, 2016	58.06	59.87	57.00	57.71
1988	AMEX	EDC	Tue, Nov 8, 2016	61.87	64.94	61.40	63.95
1987	AMEX	EDC	Mon, Nov 7, 2016	60.67	62.91	60.47	62.67
1986	AMEX	EDC	Fri, Nov 4, 2016	57.01	57.77	56.38	56.63
1985	AMEX	EDC	Thu, Nov 3, 2016	59.08	59.57	57.78	58.36
1984	AMEX	EDC	Wed, Nov 2, 2016	60.44	60.84	58.08	58.86
1983	AMEX	EDC	Tue, Nov 1, 2016	63.27	63.33	59.62	61.02
1982	AMEX	EDC	Mon, Oct 31, 2016	62.26	63.21	62.14	62.65
1981	AMEX	EDC	Fri, Oct 28, 2016	62.51	63.29	60.66	61.56
1980	AMEX	EDC	Thu, Oct 27, 2016	64.11	64.11	62.17	62.27
1979	AMEX	EDC	Wed, Oct 26, 2016	63.80	64.86	63.34	63.95
1978	AMEX	EDC	Tue, Oct 25, 2016	65.70	66.40	65.39	65.98
1977	AMEX	EDC	Mon, Oct 24, 2016	66.53	66.72	65.33	65.73
1976	AMEX	EDC	Fri, Oct 21, 2016	63.86	65.15	63.65	65.01
1975	AMEX	EDC	Thu, Oct 20, 2016	64.94	65.88	64.34	65.01
1974	AMEX	EDC	Wed, Oct 19, 2016	65.35	66.01	64.69	65.66
1973	AMEX	EDC	Tue, Oct 18, 2016	64.34	64.79	63.74	64.53
1972	AMEX	EDC	Mon, Oct 17, 2016	61.17	61.88	61.02	61.25
1971	AMEX	EDC	Fri, Oct 14, 2016	62.78	63.07	61.11	61.40
1970	AMEX	EDC	Thu, Oct 13, 2016	60.03	61.85	58.96	61.19
1969	AMEX	EDC	Wed, Oct 12, 2016	62.55	63.53	62.00	62.90
1968	AMEX	EDC	Tue, Oct 11, 2016	64.41	64.41	62.25	63.19
1967	AMEX	EDC	Mon, Oct 10, 2016	67.04	68.36	66.80	67.90
1966	AMEX	EDC	Fri, Oct 7, 2016	67.01	67.12	64.25	65.81
1965	AMEX	EDC	Thu, Oct 6, 2016	65.41	66.81	65.00	66.74
1964	AMEX	EDC	Wed, Oct 5, 2016	65.74	66.76	65.10	66.51
1963	AMEX	EDC	Tue, Oct 4, 2016	65.97	66.48	63.13	63.70
1962	AMEX	EDC	Mon, Oct 3, 2016	64.99	66.32	64.25	66.05
1961	AMEX	EDC	Fri, Sep 30, 2016	64.54	65.32	63.76	64.79
1960	AMEX	EDC	Thu, Sep 29, 2016	66.32	66.78	63.24	63.80
1959	AMEX	EDC	Wed, Sep 28, 2016	65.90	67.46	64.12	67.33
1958	AMEX	EDC	Tue, Sep 27, 2016	64.17	65.52	63.45	65.51
1957	AMEX	EDC	Mon, Sep 26, 2016	63.88	64.41	62.89	62.98
1956	AMEX	EDC	Fri, Sep 23, 2016	66.61	67.25	65.66	65.69
1955	AMEX	EDC	Thu, Sep 22, 2016	68.80	69.40	67.65	68.47
1954	AMEX	EDC	Wed, Sep 21, 2016	63.51	67.23	63.05	67.02
1953	AMEX	EDC	Tue, Sep 20, 2016	63.07	63.08	61.75	61.80
1952	AMEX	EDC	Mon, Sep 19, 2016	62.63	63.18	61.46	61.68
1951	AMEX	EDC	Fri, Sep 16, 2016	59.99	60.52	58.60	60.21
1950	AMEX	EDC	Thu, Sep 15, 2016	59.91	61.97	59.05	61.58
1949	AMEX	EDC	Wed, Sep 14, 2016	58.62	60.40	58.46	58.60
1948	AMEX	EDC	Tue, Sep 13, 2016	59.96	60.63	57.16	58.14
1947	AMEX	EDC	Mon, Sep 12, 2016	59.00	63.40	58.66	62.86
1946	AMEX	EDC	Fri, Sep 9, 2016	65.20	65.23	61.50	61.59
1945	AMEX	EDC	Thu, Sep 8, 2016	69.07	69.62	67.99	68.44
1944	AMEX	EDC	Wed, Sep 7, 2016	69.78	69.78	68.57	69.05
1943	AMEX	EDC	Tue, Sep 6, 2016	68.03	69.77	67.66	69.59
1942	AMEX	EDC	Fri, Sep 2, 2016	65.00	65.56	64.17	65.37
1941	AMEX	EDC	Thu, Sep 1, 2016	61.22	62.40	60.79	62.38
1940	AMEX	EDC	Wed, Aug 31, 2016	62.20	62.33	60.50	61.12
1939	AMEX	EDC	Tue, Aug 30, 2016	63.92	64.51	62.85	63.17
1938	AMEX	EDC	Mon, Aug 29, 2016	62.32	63.91	62.16	63.58
1937	AMEX	EDC	Fri, Aug 26, 2016	64.25	66.29	60.70	62.22
1936	AMEX	EDC	Thu, Aug 25, 2016	63.09	63.98	63.01	63.93
1935	AMEX	EDC	Wed, Aug 24, 2016	62.92	63.98	62.58	63.72
1934	AMEX	EDC	Tue, Aug 23, 2016	65.59	66.07	63.10	63.25
1933	AMEX	EDC	Mon, Aug 22, 2016	64.74	64.76	63.46	63.97
1932	AMEX	EDC	Fri, Aug 19, 2016	65.51	66.85	64.75	66.73
1931	AMEX	EDC	Thu, Aug 18, 2016	67.19	67.82	66.75	67.82
1930	AMEX	EDC	Wed, Aug 17, 2016	65.65	66.52	64.07	66.08
1929	AMEX	EDC	Tue, Aug 16, 2016	67.78	67.78	66.59	67.20
1928	AMEX	EDC	Mon, Aug 15, 2016	67.68	68.71	67.57	68.18
1927	AMEX	EDC	Fri, Aug 12, 2016	66.30	66.74	65.35	66.16
1926	AMEX	EDC	Thu, Aug 11, 2016	65.06	66.95	64.90	66.75
1925	AMEX	EDC	Wed, Aug 10, 2016	65.41	65.42	63.84	64.31
1924	AMEX	EDC	Tue, Aug 9, 2016	63.80	65.09	63.80	64.32
1923	AMEX	EDC	Mon, Aug 8, 2016	63.01	63.43	62.78	63.06
1922	AMEX	EDC	Fri, Aug 5, 2016	60.94	61.93	60.49	61.78
1921	AMEX	EDC	Thu, Aug 4, 2016	59.15	60.40	58.78	59.71
1920	AMEX	EDC	Wed, Aug 3, 2016	56.81	58.79	56.53	58.73
1919	AMEX	EDC	Tue, Aug 2, 2016	59.04	59.52	56.85	58.09
1918	AMEX	EDC	Mon, Aug 1, 2016	60.18	60.49	59.17	59.36
1917	AMEX	EDC	Fri, Jul 29, 2016	58.80	59.96	58.10	59.77
1916	AMEX	EDC	Thu, Jul 28, 2016	58.46	58.84	57.74	58.77
1915	AMEX	EDC	Wed, Jul 27, 2016	58.50	59.34	57.10	58.75
1914	AMEX	EDC	Tue, Jul 26, 2016	57.81	58.53	57.55	58.18
1913	AMEX	EDC	Mon, Jul 25, 2016	57.93	58.03	56.73	56.95
1912	AMEX	EDC	Fri, Jul 22, 2016	57.98	58.68	57.44	58.61
1911	AMEX	EDC	Thu, Jul 21, 2016	57.54	58.27	56.95	57.40
1910	AMEX	EDC	Wed, Jul 20, 2016	57.45	58.33	56.99	57.98
1909	AMEX	EDC	Tue, Jul 19, 2016	57.40	57.63	56.52	57.11
1908	AMEX	EDC	Mon, Jul 18, 2016	56.80	58.92	56.80	58.80
1907	AMEX	EDC	Fri, Jul 15, 2016	57.65	57.72	56.71	57.36
1906	AMEX	EDC	Thu, Jul 14, 2016	57.11	58.20	56.82	57.72
1905	AMEX	EDC	Wed, Jul 13, 2016	55.77	55.79	54.30	55.39
1904	AMEX	EDC	Tue, Jul 12, 2016	55.49	56.13	55.02	55.56
1903	AMEX	EDC	Mon, Jul 11, 2016	53.24	53.92	53.10	53.42
1902	AMEX	EDC	Fri, Jul 8, 2016	50.47	51.94	50.25	51.84
1901	AMEX	EDC	Thu, Jul 7, 2016	49.88	50.28	48.36	48.83
1900	AMEX	EDC	Wed, Jul 6, 2016	47.54	49.16	46.84	49.12
1899	AMEX	EDC	Tue, Jul 5, 2016	50.70	50.86	49.31	49.59
1898	AMEX	EDC	Fri, Jul 1, 2016	52.43	53.19	52.29	52.89
1897	AMEX	EDC	Thu, Jun 30, 2016	50.64	51.87	49.93	51.54
1896	AMEX	EDC	Wed, Jun 29, 2016	49.09	49.96	48.88	49.96
1895	AMEX	EDC	Tue, Jun 28, 2016	45.77	46.56	45.30	46.47
1894	AMEX	EDC	Mon, Jun 27, 2016	43.82	43.82	41.35	42.65
1893	AMEX	EDC	Fri, Jun 24, 2016	45.02	48.12	44.08	44.48
1892	AMEX	EDC	Thu, Jun 23, 2016	52.68	54.34	52.04	54.31
1891	AMEX	EDC	Wed, Jun 22, 2016	51.25	51.59	50.40	50.50
1890	AMEX	EDC	Tue, Jun 21, 2016	49.78	50.69	49.03	50.30
1889	AMEX	EDC	Mon, Jun 20, 2016	49.37	50.05	49.00	49.11
1888	AMEX	EDC	Fri, Jun 17, 2016	46.51	46.74	45.64	46.57
1887	AMEX	EDC	Thu, Jun 16, 2016	44.25	46.41	43.42	46.34
1886	AMEX	EDC	Wed, Jun 15, 2016	46.75	47.95	46.32	46.62
1885	AMEX	EDC	Tue, Jun 14, 2016	45.44	46.09	44.28	45.40
1884	AMEX	EDC	Mon, Jun 13, 2016	45.95	47.17	45.69	45.85
1883	AMEX	EDC	Fri, Jun 10, 2016	48.61	49.26	47.49	47.94
1882	AMEX	EDC	Thu, Jun 9, 2016	51.48	52.14	51.24	51.76
1881	AMEX	EDC	Wed, Jun 8, 2016	53.50	53.91	53.02	53.65
1880	AMEX	EDC	Tue, Jun 7, 2016	52.06	52.65	51.98	52.51
1879	AMEX	EDC	Mon, Jun 6, 2016	50.14	51.36	49.99	51.08
1878	AMEX	EDC	Fri, Jun 3, 2016	49.09	49.59	48.02	49.50
1877	AMEX	EDC	Thu, Jun 2, 2016	46.17	47.52	45.92	47.31
1876	AMEX	EDC	Wed, Jun 1, 2016	45.89	46.53	45.48	46.21
1875	AMEX	EDC	Tue, May 31, 2016	46.55	47.06	45.97	46.40
1874	AMEX	EDC	Fri, May 27, 2016	46.71	46.97	45.77	46.10
1873	AMEX	EDC	Thu, May 26, 2016	46.39	46.61	45.48	46.18
1872	AMEX	EDC	Wed, May 25, 2016	44.98	45.90	44.93	45.32
1871	AMEX	EDC	Tue, May 24, 2016	43.12	44.02	42.98	43.73
1870	AMEX	EDC	Mon, May 23, 2016	42.41	43.22	42.34	42.41
1869	AMEX	EDC	Fri, May 20, 2016	42.58	43.06	42.49	42.69
1868	AMEX	EDC	Thu, May 19, 2016	41.52	41.87	40.73	41.50
1867	AMEX	EDC	Wed, May 18, 2016	43.03	44.44	41.95	42.64
1866	AMEX	EDC	Tue, May 17, 2016	44.27	44.91	43.60	43.90
1865	AMEX	EDC	Mon, May 16, 2016	44.33	45.00	44.26	44.61
1864	AMEX	EDC	Fri, May 13, 2016	44.29	44.89	42.75	43.05
1863	AMEX	EDC	Thu, May 12, 2016	46.62	46.84	44.98	45.51
1862	AMEX	EDC	Wed, May 11, 2016	46.09	46.80	45.54	45.84
1861	AMEX	EDC	Tue, May 10, 2016	45.17	46.25	45.11	46.13
1860	AMEX	EDC	Mon, May 9, 2016	45.13	45.18	43.32	43.74
1859	AMEX	EDC	Fri, May 6, 2016	44.76	46.02	44.68	45.40
1858	AMEX	EDC	Thu, May 5, 2016	46.69	46.74	44.86	45.24
1857	AMEX	EDC	Wed, May 4, 2016	46.71	46.95	45.21	45.22
1856	AMEX	EDC	Tue, May 3, 2016	48.96	49.30	47.57	47.71
1855	AMEX	EDC	Mon, May 2, 2016	52.44	52.45	51.28	52.02
1854	AMEX	EDC	Fri, Apr 29, 2016	52.63	53.27	51.15	52.44
1853	AMEX	EDC	Thu, Apr 28, 2016	53.15	54.56	52.74	53.06
1852	AMEX	EDC	Wed, Apr 27, 2016	53.12	55.10	52.72	54.84
1851	AMEX	EDC	Tue, Apr 26, 2016	53.34	53.89	52.90	53.82
1850	AMEX	EDC	Mon, Apr 25, 2016	53.01	53.10	51.92	52.20
1849	AMEX	EDC	Fri, Apr 22, 2016	53.49	54.64	53.06	53.30
1848	AMEX	EDC	Thu, Apr 21, 2016	55.43	55.43	53.85	54.16
1847	AMEX	EDC	Wed, Apr 20, 2016	55.37	56.71	54.65	55.80
1846	AMEX	EDC	Tue, Apr 19, 2016	55.87	56.97	55.52	56.63
1845	AMEX	EDC	Mon, Apr 18, 2016	52.85	54.94	52.35	54.18
1844	AMEX	EDC	Fri, Apr 15, 2016	54.11	54.38	53.41	53.56
1843	AMEX	EDC	Thu, Apr 14, 2016	54.91	54.99	54.12	54.42
1842	AMEX	EDC	Wed, Apr 13, 2016	54.93	55.22	54.20	55.16
1841	AMEX	EDC	Tue, Apr 12, 2016	50.58	52.85	49.95	52.35
1840	AMEX	EDC	Mon, Apr 11, 2016	50.55	51.09	49.86	49.94
1839	AMEX	EDC	Fri, Apr 8, 2016	48.79	49.01	47.72	48.16
1838	AMEX	EDC	Thu, Apr 7, 2016	46.91	47.16	45.46	45.85
1837	AMEX	EDC	Wed, Apr 6, 2016	46.65	48.77	46.32	48.66
1836	AMEX	EDC	Tue, Apr 5, 2016	49.92	49.92	49.92	47.03
1835	AMEX	EDC	Mon, Apr 4, 2016	51.75	51.78	49.89	49.92
1834	AMEX	EDC	Fri, Apr 1, 2016	48.95	52.08	48.52	51.89
1833	AMEX	EDC	Thu, Mar 31, 2016	52.96	53.49	51.88	52.32
1832	AMEX	EDC	Wed, Mar 30, 2016	53.19	53.78	52.43	52.51
1831	AMEX	EDC	Tue, Mar 29, 2016	47.96	50.95	47.71	50.94
1830	AMEX	EDC	Mon, Mar 28, 2016	48.44	48.94	48.25	48.86
1829	AMEX	EDC	Thu, Mar 24, 2016	12.19	12.19	12.19	48.40
1828	AMEX	EDC	Wed, Mar 23, 2016	12.52	12.52	12.15	12.19
1827	AMEX	EDC	Tue, Mar 22, 2016	12.58	12.99	12.58	12.86
1826	AMEX	EDC	Mon, Mar 21, 2016	12.83	13.03	12.76	12.93
1825	AMEX	EDC	Fri, Mar 18, 2016	12.87	13.02	12.81	12.83
1824	AMEX	EDC	Thu, Mar 17, 2016	12.35	12.73	12.17	12.66
1823	AMEX	EDC	Wed, Mar 16, 2016	10.92	11.97	10.92	11.87
1822	AMEX	EDC	Tue, Mar 15, 2016	11.72	11.72	11.72	11.21
1821	AMEX	EDC	Mon, Mar 14, 2016	11.80	11.92	11.61	11.72
1820	AMEX	EDC	Fri, Mar 11, 2016	11.26	11.26	11.26	11.92
1819	AMEX	EDC	Thu, Mar 10, 2016	11.35	11.42	10.74	11.22
1818	AMEX	EDC	Wed, Mar 9, 2016	11.16	11.35	11.07	11.16
1817	AMEX	EDC	Tue, Mar 8, 2016	11.12	11.17	10.83	10.96
1816	AMEX	EDC	Mon, Mar 7, 2016	11.25	11.72	11.23	11.54
1815	AMEX	EDC	Fri, Mar 4, 2016	11.28	11.75	11.19	11.58
1814	AMEX	EDC	Thu, Mar 3, 2016	10.58	10.58	10.58	10.97
1813	AMEX	EDC	Wed, Mar 2, 2016	10.22	10.62	10.16	10.58
1812	AMEX	EDC	Tue, Mar 1, 2016	9.74	10.20	9.74	10.17
1811	AMEX	EDC	Mon, Feb 29, 2016	9.24	9.46	9.19	9.21
1810	AMEX	EDC	Fri, Feb 26, 2016	9.44	9.45	8.96	8.97
1809	AMEX	EDC	Thu, Feb 25, 2016	9.13	9.29	8.93	9.24
1808	AMEX	EDC	Wed, Feb 24, 2016	8.77	9.25	8.63	9.17
1807	AMEX	EDC	Tue, Feb 23, 2016	9.53	9.56	9.18	9.22
1806	AMEX	EDC	Mon, Feb 22, 2016	9.64	9.85	9.60	9.85
1805	AMEX	EDC	Fri, Feb 19, 2016	9.12	9.30	9.03	9.16
1804	AMEX	EDC	Thu, Feb 18, 2016	9.55	9.57	9.24	9.29
1803	AMEX	EDC	Wed, Feb 17, 2016	9.18	9.53	9.16	9.47
1802	AMEX	EDC	Tue, Feb 16, 2016	8.86	8.97	8.76	8.96
1801	AMEX	EDC	Fri, Feb 12, 2016	8.19	8.39	8.06	8.38
1800	AMEX	EDC	Thu, Feb 11, 2016	7.90	8.14	7.78	7.98
1799	AMEX	EDC	Wed, Feb 10, 2016	8.57	8.86	8.39	8.39
1798	AMEX	EDC	Tue, Feb 9, 2016	8.15	8.59	8.03	8.28
1797	AMEX	EDC	Mon, Feb 8, 2016	8.60	8.77	8.34	8.65
1796	AMEX	EDC	Fri, Feb 5, 2016	9.23	9.32	8.92	9.01
1795	AMEX	EDC	Thu, Feb 4, 2016	9.36	9.69	9.18	9.34
1794	AMEX	EDC	Wed, Feb 3, 2016	8.69	9.15	8.28	9.13
1793	AMEX	EDC	Tue, Feb 2, 2016	8.86	8.90	8.36	8.42
1792	AMEX	EDC	Mon, Feb 1, 2016	9.12	9.41	9.05	9.33
1791	AMEX	EDC	Fri, Jan 29, 2016	9.16	9.62	9.15	9.58
1790	AMEX	EDC	Thu, Jan 28, 2016	8.84	8.90	8.53	8.75
1789	AMEX	EDC	Wed, Jan 27, 2016	8.44	8.71	8.19	8.35
1788	AMEX	EDC	Tue, Jan 26, 2016	8.22	8.48	8.19	8.44
1787	AMEX	EDC	Mon, Jan 25, 2016	8.38	8.46	8.08	8.09
1786	AMEX	EDC	Fri, Jan 22, 2016	8.48	8.55	8.31	8.54
1785	AMEX	EDC	Thu, Jan 21, 2016	7.63	8.04	7.49	7.73
1784	AMEX	EDC	Wed, Jan 20, 2016	7.61	7.83	7.11	7.67
1783	AMEX	EDC	Tue, Jan 19, 2016	8.45	8.48	8.01	8.18
1782	AMEX	EDC	Fri, Jan 15, 2016	7.86	8.01	7.51	7.84
1781	AMEX	EDC	Thu, Jan 14, 2016	8.59	8.99	8.41	8.90
1780	AMEX	EDC	Wed, Jan 13, 2016	9.16	9.24	8.50	8.55
1779	AMEX	EDC	Tue, Jan 12, 2016	8.98	9.10	8.67	8.85
1778	AMEX	EDC	Mon, Jan 11, 2016	9.07	9.07	8.55	8.80
1777	AMEX	EDC	Fri, Jan 8, 2016	9.28	9.38	8.79	8.81
1776	AMEX	EDC	Thu, Jan 7, 2016	9.24	9.66	9.08	9.10
1775	AMEX	EDC	Wed, Jan 6, 2016	10.03	10.24	9.91	10.02
1774	AMEX	EDC	Tue, Jan 5, 2016	10.72	10.75	10.58	10.65
1773	AMEX	EDC	Mon, Jan 4, 2016	10.61	10.64	10.30	10.59
1772	AMEX	EDC	Thu, Dec 31, 2015	11.60	11.75	11.51	11.51
1771	AMEX	EDC	Wed, Dec 30, 2015	11.83	11.88	11.60	11.60
1770	AMEX	EDC	Tue, Dec 29, 2015	12.24	12.33	12.14	12.20
1769	AMEX	EDC	Mon, Dec 28, 2015	12.12	12.17	11.99	12.15
1768	AMEX	EDC	Thu, Dec 24, 2015	12.36	12.47	12.32	12.42
1767	AMEX	EDC	Wed, Dec 23, 2015	12.31	12.58	12.31	12.56
1766	AMEX	EDC	Tue, Dec 22, 2015	11.76	12.06	11.73	12.02
1765	AMEX	EDC	Mon, Dec 21, 2015	11.82	11.86	11.53	11.79
1764	AMEX	EDC	Fri, Dec 18, 2015	11.63	11.73	11.44	11.50
1763	AMEX	EDC	Thu, Dec 17, 2015	12.12	12.16	11.62	11.64
1762	AMEX	EDC	Wed, Dec 16, 2015	11.70	12.27	11.55	12.10
1761	AMEX	EDC	Tue, Dec 15, 2015	11.34	11.55	11.33	11.43
1760	AMEX	EDC	Mon, Dec 14, 2015	10.75	10.94	10.47	10.90
1759	AMEX	EDC	Fri, Dec 11, 2015	10.68	10.71	10.38	10.43
1758	AMEX	EDC	Thu, Dec 10, 2015	11.51	11.65	11.30	11.38
1757	AMEX	EDC	Wed, Dec 9, 2015	11.79	12.15	11.53	11.62
1756	AMEX	EDC	Tue, Dec 8, 2015	11.57	11.93	11.48	11.88
1755	AMEX	EDC	Mon, Dec 7, 2015	12.60	12.60	12.23	12.31
1754	AMEX	EDC	Fri, Dec 4, 2015	12.40	13.01	12.38	12.97
1753	AMEX	EDC	Thu, Dec 3, 2015	13.08	13.09	12.55	12.70
1752	AMEX	EDC	Wed, Dec 2, 2015	13.19	13.22	12.77	12.93
1751	AMEX	EDC	Tue, Dec 1, 2015	13.29	13.46	13.23	13.44
1750	AMEX	EDC	Mon, Nov 30, 2015	12.94	13.15	12.85	13.09
1749	AMEX	EDC	Fri, Nov 27, 2015	13.43	13.43	13.02	13.06
1748	AMEX	EDC	Wed, Nov 25, 2015	14.03	14.06	13.81	13.99
1747	AMEX	EDC	Tue, Nov 24, 2015	13.78	14.37	13.76	14.31
1746	AMEX	EDC	Mon, Nov 23, 2015	14.30	14.38	14.05	14.10
1745	AMEX	EDC	Fri, Nov 20, 2015	14.46	14.71	14.37	14.46
1744	AMEX	EDC	Thu, Nov 19, 2015	13.98	14.17	13.89	14.10
1743	AMEX	EDC	Wed, Nov 18, 2015	13.23	13.75	13.19	13.69
1742	AMEX	EDC	Tue, Nov 17, 2015	13.46	13.51	13.20	13.28
1741	AMEX	EDC	Mon, Nov 16, 2015	12.78	13.41	12.70	13.41
1740	AMEX	EDC	Fri, Nov 13, 2015	12.93	12.97	12.54	12.64
1739	AMEX	EDC	Thu, Nov 12, 2015	13.42	13.70	13.18	13.21
1738	AMEX	EDC	Wed, Nov 11, 2015	13.85	13.85	13.54	13.61
1737	AMEX	EDC	Tue, Nov 10, 2015	13.51	13.64	13.36	13.55
1736	AMEX	EDC	Mon, Nov 9, 2015	14.17	14.31	13.62	13.70
1735	AMEX	EDC	Fri, Nov 6, 2015	14.44	14.87	14.19	14.82
1734	AMEX	EDC	Thu, Nov 5, 2015	15.36	15.61	15.17	15.44
1733	AMEX	EDC	Wed, Nov 4, 2015	16.05	16.07	15.24	15.38
1732	AMEX	EDC	Tue, Nov 3, 2015	15.04	15.94	15.03	15.74
1731	AMEX	EDC	Mon, Nov 2, 2015	14.70	15.16	14.67	15.13
1730	AMEX	EDC	Fri, Oct 30, 2015	14.56	14.57	14.31	14.35
1729	AMEX	EDC	Thu, Oct 29, 2015	14.22	14.45	14.17	14.28
1728	AMEX	EDC	Wed, Oct 28, 2015	15.29	15.51	14.42	14.69
1727	AMEX	EDC	Tue, Oct 27, 2015	15.22	15.39	15.09	15.21
1726	AMEX	EDC	Mon, Oct 26, 2015	15.90	15.96	15.66	15.71
1725	AMEX	EDC	Fri, Oct 23, 2015	16.25	16.33	15.98	16.14
1724	AMEX	EDC	Thu, Oct 22, 2015	15.45	15.99	15.43	15.91
1723	AMEX	EDC	Wed, Oct 21, 2015	15.33	15.38	14.94	14.99
1722	AMEX	EDC	Tue, Oct 20, 2015	15.55	15.73	15.44	15.64
1721	AMEX	EDC	Mon, Oct 19, 2015	15.64	15.68	15.41	15.63
1720	AMEX	EDC	Fri, Oct 16, 2015	15.93	16.16	15.69	16.14
1719	AMEX	EDC	Thu, Oct 15, 2015	15.77	16.14	15.51	16.14
1718	AMEX	EDC	Wed, Oct 14, 2015	15.00	15.22	14.88	15.02
1717	AMEX	EDC	Tue, Oct 13, 2015	14.88	15.29	14.65	14.69
1716	AMEX	EDC	Mon, Oct 12, 2015	15.85	15.88	15.39	15.46
1715	AMEX	EDC	Fri, Oct 9, 2015	16.10	16.21	15.58	15.77
1714	AMEX	EDC	Thu, Oct 8, 2015	14.85	15.69	14.82	15.63
1713	AMEX	EDC	Wed, Oct 7, 2015	15.05	15.41	14.81	15.12
1712	AMEX	EDC	Tue, Oct 6, 2015	13.92	14.12	13.79	14.00
1711	AMEX	EDC	Mon, Oct 5, 2015	13.68	14.11	13.63	14.09
1710	AMEX	EDC	Fri, Oct 2, 2015	12.09	13.25	11.97	13.25
1709	AMEX	EDC	Thu, Oct 1, 2015	12.33	12.42	11.99	12.25
1708	AMEX	EDC	Wed, Sep 30, 2015	11.96	12.13	11.76	12.08
1707	AMEX	EDC	Tue, Sep 29, 2015	11.04	11.26	10.88	11.13
1706	AMEX	EDC	Mon, Sep 28, 2015	11.41	11.43	10.85	10.93
1705	AMEX	EDC	Fri, Sep 25, 2015	12.27	12.27	11.65	11.71
1704	AMEX	EDC	Thu, Sep 24, 2015	11.41	11.95	11.21	11.79
1703	AMEX	EDC	Wed, Sep 23, 2015	12.36	12.41	11.92	11.92
1702	AMEX	EDC	Tue, Sep 22, 2015	12.42	12.58	12.24	12.54
1701	AMEX	EDC	Mon, Sep 21, 2015	13.36	13.44	13.13	13.30
1700	AMEX	EDC	Fri, Sep 18, 2015	13.74	14.02	13.19	13.35
1699	AMEX	EDC	Thu, Sep 17, 2015	13.90	15.21	13.87	14.23
1698	AMEX	EDC	Wed, Sep 16, 2015	13.92	14.40	13.87	14.27
1697	AMEX	EDC	Tue, Sep 15, 2015	12.89	13.38	12.85	13.31
1696	AMEX	EDC	Mon, Sep 14, 2015	12.83	12.95	12.61	12.93
1695	AMEX	EDC	Fri, Sep 11, 2015	12.69	13.00	12.63	13.00
1694	AMEX	EDC	Thu, Sep 10, 2015	12.51	13.04	12.44	12.83
1693	AMEX	EDC	Wed, Sep 9, 2015	13.29	13.40	12.47	12.49
1692	AMEX	EDC	Tue, Sep 8, 2015	12.47	12.67	12.31	12.63
1691	AMEX	EDC	Fri, Sep 4, 2015	11.96	12.06	11.31	11.53
1690	AMEX	EDC	Thu, Sep 3, 2015	12.58	13.16	12.54	12.68
1689	AMEX	EDC	Wed, Sep 2, 2015	12.55	12.56	12.13	12.55
1688	AMEX	EDC	Tue, Sep 1, 2015	12.34	12.59	11.81	11.97
1687	AMEX	EDC	Mon, Aug 31, 2015	13.19	13.64	12.86	13.56
1686	AMEX	EDC	Fri, Aug 28, 2015	13.42	13.78	13.28	13.50
1685	AMEX	EDC	Thu, Aug 27, 2015	13.16	14.13	13.12	14.11
1684	AMEX	EDC	Wed, Aug 26, 2015	12.16	12.54	11.50	12.45
1683	AMEX	EDC	Tue, Aug 25, 2015	12.91	12.91	11.31	11.31
1682	AMEX	EDC	Mon, Aug 24, 2015	9.95	11.91	9.47	10.90
1681	AMEX	EDC	Fri, Aug 21, 2015	13.18	13.37	12.47	12.49
1680	AMEX	EDC	Thu, Aug 20, 2015	13.88	14.03	13.68	13.80
1679	AMEX	EDC	Wed, Aug 19, 2015	14.68	14.93	14.11	14.47
1678	AMEX	EDC	Tue, Aug 18, 2015	15.05	15.15	14.89	15.06
1677	AMEX	EDC	Mon, Aug 17, 2015	15.40	15.59	15.28	15.55
1676	AMEX	EDC	Fri, Aug 14, 2015	16.10	16.27	16.02	16.10
1675	AMEX	EDC	Thu, Aug 13, 2015	16.09	16.31	15.93	16.03
1674	AMEX	EDC	Wed, Aug 12, 2015	15.98	16.13	15.70	16.08
1673	AMEX	EDC	Tue, Aug 11, 2015	16.81	16.95	16.42	16.86
1672	AMEX	EDC	Mon, Aug 10, 2015	17.53	18.17	17.46	18.12
1671	AMEX	EDC	Fri, Aug 7, 2015	17.22	17.43	17.10	17.20
1670	AMEX	EDC	Thu, Aug 6, 2015	17.40	17.45	17.09	17.24
1669	AMEX	EDC	Wed, Aug 5, 2015	18.17	18.23	17.61	17.70
1668	AMEX	EDC	Tue, Aug 4, 2015	17.96	18.10	17.54	17.71
1667	AMEX	EDC	Mon, Aug 3, 2015	17.75	17.78	17.29	17.50
1666	AMEX	EDC	Fri, Jul 31, 2015	18.35	18.62	18.21	18.41
1665	AMEX	EDC	Thu, Jul 30, 2015	17.81	17.93	17.52	17.87
1664	AMEX	EDC	Wed, Jul 29, 2015	18.00	18.61	17.88	18.42
1663	AMEX	EDC	Tue, Jul 28, 2015	17.76	17.92	17.42	17.89
1662	AMEX	EDC	Mon, Jul 27, 2015	17.45	17.66	17.22	17.36
1661	AMEX	EDC	Fri, Jul 24, 2015	18.74	18.77	18.11	18.41
1660	AMEX	EDC	Thu, Jul 23, 2015	19.76	19.82	19.17	19.22
1659	AMEX	EDC	Wed, Jul 22, 2015	20.15	20.18	19.74	19.83
1658	AMEX	EDC	Tue, Jul 21, 2015	20.89	20.99	20.65	20.69
1657	AMEX	EDC	Mon, Jul 20, 2015	20.48	20.78	20.21	20.64
1656	AMEX	EDC	Fri, Jul 17, 2015	21.26	21.26	20.96	21.08
1655	AMEX	EDC	Thu, Jul 16, 2015	21.09	21.24	20.92	21.16
1654	AMEX	EDC	Wed, Jul 15, 2015	20.73	20.77	20.34	20.42
1653	AMEX	EDC	Tue, Jul 14, 2015	20.71	21.16	20.66	21.13
1652	AMEX	EDC	Mon, Jul 13, 2015	21.00	21.15	20.85	21.03
1651	AMEX	EDC	Fri, Jul 10, 2015	20.59	20.79	20.21	20.59
1650	AMEX	EDC	Thu, Jul 9, 2015	19.76	19.90	18.95	19.15
1649	AMEX	EDC	Wed, Jul 8, 2015	18.60	18.84	18.10	18.14
1648	AMEX	EDC	Tue, Jul 7, 2015	19.96	20.30	19.08	20.18
1647	AMEX	EDC	Mon, Jul 6, 2015	21.28	21.62	20.89	21.12
1646	AMEX	EDC	Thu, Jul 2, 2015	23.18	23.48	23.02	23.12
1645	AMEX	EDC	Wed, Jul 1, 2015	23.17	23.21	22.59	22.79
1644	AMEX	EDC	Tue, Jun 30, 2015	23.00	23.04	22.57	22.78
1643	AMEX	EDC	Mon, Jun 29, 2015	22.27	22.53	21.81	21.82
1642	AMEX	EDC	Fri, Jun 26, 2015	23.47	23.79	23.34	23.41
1641	AMEX	EDC	Thu, Jun 25, 2015	24.44	24.45	24.04	24.08
1640	AMEX	EDC	Wed, Jun 24, 2015	24.78	24.90	24.34	24.36
1639	AMEX	EDC	Tue, Jun 23, 2015	24.42	24.89	24.42	24.85
1638	AMEX	EDC	Mon, Jun 22, 2015	24.35	24.40	24.07	24.15
1637	AMEX	EDC	Fri, Jun 19, 2015	23.44	23.66	23.18	23.21
1636	AMEX	EDC	Thu, Jun 18, 2015	23.67	24.03	23.56	23.79
1635	AMEX	EDC	Wed, Jun 17, 2015	22.73	23.51	22.35	23.15
1634	AMEX	EDC	Tue, Jun 16, 2015	22.46	22.83	22.33	22.76
1633	AMEX	EDC	Mon, Jun 15, 2015	22.64	22.81	22.49	22.72
1632	AMEX	EDC	Fri, Jun 12, 2015	23.53	23.57	23.30	23.50
1631	AMEX	EDC	Thu, Jun 11, 2015	23.64	23.69	23.32	23.55
1630	AMEX	EDC	Wed, Jun 10, 2015	23.49	23.93	23.49	23.82
1629	AMEX	EDC	Tue, Jun 9, 2015	23.00	23.06	22.80	22.88
1628	AMEX	EDC	Mon, Jun 8, 2015	23.39	23.47	23.22	23.26
1627	AMEX	EDC	Fri, Jun 5, 2015	23.05	23.64	22.95	23.28
1626	AMEX	EDC	Thu, Jun 4, 2015	24.08	24.33	23.59	23.65
1625	AMEX	EDC	Wed, Jun 3, 2015	24.81	25.01	24.55	24.73
1624	AMEX	EDC	Tue, Jun 2, 2015	24.75	25.44	24.70	25.12
1623	AMEX	EDC	Mon, Jun 1, 2015	25.16	25.20	24.68	24.90
1622	AMEX	EDC	Fri, May 29, 2015	25.72	25.80	25.06	25.07
1621	AMEX	EDC	Thu, May 28, 2015	25.74	25.96	25.42	25.90
1620	AMEX	EDC	Wed, May 27, 2015	26.30	27.01	26.15	26.96
1619	AMEX	EDC	Tue, May 26, 2015	27.77	27.77	26.68	26.95
1618	AMEX	EDC	Fri, May 22, 2015	28.45	28.51	28.10	28.25
1617	AMEX	EDC	Thu, May 21, 2015	27.71	28.07	27.59	28.01
1616	AMEX	EDC	Wed, May 20, 2015	28.19	28.54	27.90	28.33
1615	AMEX	EDC	Tue, May 19, 2015	28.45	28.48	28.22	28.37
1614	AMEX	EDC	Mon, May 18, 2015	28.64	28.67	28.21	28.24
1613	AMEX	EDC	Fri, May 15, 2015	28.41	29.14	28.22	29.09
1612	AMEX	EDC	Thu, May 14, 2015	28.24	28.61	28.12	28.46
1611	AMEX	EDC	Wed, May 13, 2015	28.26	28.42	27.60	27.66
1610	AMEX	EDC	Tue, May 12, 2015	27.11	27.71	27.06	27.53
1609	AMEX	EDC	Mon, May 11, 2015	28.52	28.64	27.70	27.78
1608	AMEX	EDC	Fri, May 8, 2015	28.49	28.97	28.26	28.61
1607	AMEX	EDC	Thu, May 7, 2015	27.18	27.57	27.03	27.54
1606	AMEX	EDC	Wed, May 6, 2015	28.86	28.92	27.51	27.70
1605	AMEX	EDC	Tue, May 5, 2015	29.29	29.40	28.73	28.80
1604	AMEX	EDC	Mon, May 4, 2015	29.27	29.84	29.20	29.71
1603	AMEX	EDC	Fri, May 1, 2015	29.13	29.45	28.66	29.25
1602	AMEX	EDC	Thu, Apr 30, 2015	29.30	29.34	28.65	28.74
1601	AMEX	EDC	Wed, Apr 29, 2015	30.26	30.53	29.80	30.07
1600	AMEX	EDC	Tue, Apr 28, 2015	31.12	31.41	30.81	31.19
1599	AMEX	EDC	Mon, Apr 27, 2015	31.05	31.27	30.89	31.03
1598	AMEX	EDC	Fri, Apr 24, 2015	30.76	30.82	30.57	30.72
1597	AMEX	EDC	Thu, Apr 23, 2015	29.48	30.58	29.46	30.35
1596	AMEX	EDC	Wed, Apr 22, 2015	29.37	29.81	29.17	29.68
1595	AMEX	EDC	Tue, Apr 21, 2015	29.01	29.18	28.77	28.79
1594	AMEX	EDC	Mon, Apr 20, 2015	28.30	28.55	28.22	28.26
1593	AMEX	EDC	Fri, Apr 17, 2015	28.08	28.54	27.85	28.38
1592	AMEX	EDC	Thu, Apr 16, 2015	29.52	30.47	29.38	30.00
1591	AMEX	EDC	Wed, Apr 15, 2015	28.66	29.30	28.50	29.22
1590	AMEX	EDC	Tue, Apr 14, 2015	28.50	28.84	28.13	28.68
1589	AMEX	EDC	Mon, Apr 13, 2015	28.96	29.26	28.26	28.29
1588	AMEX	EDC	Fri, Apr 10, 2015	28.37	28.81	28.30	28.81
1587	AMEX	EDC	Thu, Apr 9, 2015	28.39	28.78	28.13	28.75
1586	AMEX	EDC	Wed, Apr 8, 2015	28.07	28.22	27.47	27.88
1585	AMEX	EDC	Tue, Apr 7, 2015	26.50	26.73	26.25	26.29
1584	AMEX	EDC	Mon, Apr 6, 2015	26.41	27.08	26.35	26.65
1583	AMEX	EDC	Thu, Apr 2, 2015	25.19	25.85	25.07	25.64
1582	AMEX	EDC	Wed, Apr 1, 2015	24.26	24.66	24.11	24.57
1581	AMEX	EDC	Tue, Mar 31, 2015	23.40	23.80	23.23	23.69
1580	AMEX	EDC	Mon, Mar 30, 2015	23.36	23.99	23.32	23.85
1579	AMEX	EDC	Fri, Mar 27, 2015	22.38	22.62	22.27	22.56
1578	AMEX	EDC	Thu, Mar 26, 2015	22.72	22.76	22.12	22.40
1577	AMEX	EDC	Wed, Mar 25, 2015	24.14	24.21	22.98	23.02
1576	AMEX	EDC	Tue, Mar 24, 2015	23.99	24.20	23.90	24.18
1575	AMEX	EDC	Mon, Mar 23, 2015	23.85	24.01	23.54	23.88
1574	AMEX	EDC	Fri, Mar 20, 2015	23.34	23.83	23.28	23.63
1573	AMEX	EDC	Thu, Mar 19, 2015	23.20	23.24	22.46	22.68
1572	AMEX	EDC	Wed, Mar 18, 2015	22.10	24.10	21.97	23.89
1571	AMEX	EDC	Tue, Mar 17, 2015	21.60	22.30	21.52	22.23
1570	AMEX	EDC	Mon, Mar 16, 2015	21.40	21.57	21.25	21.51
1569	AMEX	EDC	Fri, Mar 13, 2015	21.03	21.06	20.39	20.79
1568	AMEX	EDC	Thu, Mar 12, 2015	22.00	22.07	21.46	21.59
1567	AMEX	EDC	Wed, Mar 11, 2015	21.04	21.29	20.90	21.21
1566	AMEX	EDC	Tue, Mar 10, 2015	21.19	21.22	20.68	20.70
1565	AMEX	EDC	Mon, Mar 9, 2015	22.38	22.45	22.18	22.18
1564	AMEX	EDC	Fri, Mar 6, 2015	22.93	23.06	22.28	22.45
1563	AMEX	EDC	Thu, Mar 5, 2015	23.74	23.86	23.27	23.51
1562	AMEX	EDC	Wed, Mar 4, 2015	23.82	23.86	23.30	23.65
1561	AMEX	EDC	Tue, Mar 3, 2015	24.57	24.64	24.39	24.42
1560	AMEX	EDC	Mon, Mar 2, 2015	24.94	25.04	24.72	24.96
1559	AMEX	EDC	Fri, Feb 27, 2015	25.01	25.58	25.01	25.06
1558	AMEX	EDC	Thu, Feb 26, 2015	25.23	25.35	25.06	25.17
1557	AMEX	EDC	Wed, Feb 25, 2015	25.09	25.35	25.00	25.14
1556	AMEX	EDC	Tue, Feb 24, 2015	24.66	25.52	24.28	25.30
1555	AMEX	EDC	Mon, Feb 23, 2015	24.54	24.60	24.10	24.28
1554	AMEX	EDC	Fri, Feb 20, 2015	24.23	25.11	24.10	24.97
1553	AMEX	EDC	Thu, Feb 19, 2015	24.25	24.90	24.16	24.53
1552	AMEX	EDC	Wed, Feb 18, 2015	24.47	24.95	24.31	24.82
1551	AMEX	EDC	Tue, Feb 17, 2015	24.82	24.88	24.24	24.85
1550	AMEX	EDC	Fri, Feb 13, 2015	24.62	25.05	24.59	25.03
1549	AMEX	EDC	Thu, Feb 12, 2015	23.51	24.30	23.44	24.22
1548	AMEX	EDC	Wed, Feb 11, 2015	22.70	22.96	22.28	22.78
1547	AMEX	EDC	Tue, Feb 10, 2015	23.22	23.35	22.98	23.26
1546	AMEX	EDC	Mon, Feb 9, 2015	23.29	23.67	23.29	23.46
1545	AMEX	EDC	Fri, Feb 6, 2015	23.76	24.07	23.35	23.56
1544	AMEX	EDC	Thu, Feb 5, 2015	24.19	24.86	24.16	24.83
1543	AMEX	EDC	Wed, Feb 4, 2015	24.68	25.05	24.28	24.33
1542	AMEX	EDC	Tue, Feb 3, 2015	24.18	24.83	24.12	24.74
1541	AMEX	EDC	Mon, Feb 2, 2015	23.12	23.67	22.94	23.45
1540	AMEX	EDC	Fri, Jan 30, 2015	22.76	23.20	22.22	22.28
1539	AMEX	EDC	Thu, Jan 29, 2015	24.15	24.28	23.51	24.27
1538	AMEX	EDC	Wed, Jan 28, 2015	24.88	24.91	24.04	24.23
1537	AMEX	EDC	Tue, Jan 27, 2015	24.55	25.24	24.53	25.03
1536	AMEX	EDC	Mon, Jan 26, 2015	25.22	25.71	25.09	25.46
1535	AMEX	EDC	Fri, Jan 23, 2015	25.53	25.80	25.38	25.42
1534	AMEX	EDC	Thu, Jan 22, 2015	24.97	26.08	24.66	26.00
1533	AMEX	EDC	Wed, Jan 21, 2015	23.66	24.69	23.66	24.56
1532	AMEX	EDC	Tue, Jan 20, 2015	23.04	23.13	22.73	23.08
1531	AMEX	EDC	Fri, Jan 16, 2015	22.56	23.28	22.49	23.20
1530	AMEX	EDC	Thu, Jan 15, 2015	23.38	23.62	22.54	22.62
1529	AMEX	EDC	Wed, Jan 14, 2015	22.10	22.63	21.93	22.52
1528	AMEX	EDC	Tue, Jan 13, 2015	23.13	23.47	22.32	22.83
1527	AMEX	EDC	Mon, Jan 12, 2015	22.67	22.70	22.19	22.32
1526	AMEX	EDC	Fri, Jan 9, 2015	23.26	23.29	22.63	22.89
1525	AMEX	EDC	Thu, Jan 8, 2015	22.88	23.37	22.82	23.10
1524	AMEX	EDC	Wed, Jan 7, 2015	21.69	22.00	21.47	21.95
1523	AMEX	EDC	Tue, Jan 6, 2015	20.90	21.18	20.30	20.61
1522	AMEX	EDC	Mon, Jan 5, 2015	21.65	21.65	20.79	20.89
1521	AMEX	EDC	Fri, Jan 2, 2015	22.78	22.80	21.90	22.10
1520	AMEX	EDC	Wed, Dec 31, 2014	23.31	23.31	22.83	22.94
1519	AMEX	EDC	Tue, Dec 30, 2014	22.74	23.06	22.68	22.94
1518	AMEX	EDC	Mon, Dec 29, 2014	23.22	23.38	22.81	22.86
1517	AMEX	EDC	Fri, Dec 26, 2014	23.29	23.58	23.17	23.20
1516	AMEX	EDC	Wed, Dec 24, 2014	22.62	22.77	22.38	22.64
1515	AMEX	EDC	Tue, Dec 23, 2014	22.58	22.65	22.15	22.55
1514	AMEX	EDC	Mon, Dec 22, 2014	23.20	23.28	22.90	23.18
1513	AMEX	EDC	Fri, Dec 19, 2014	21.97	22.55	21.90	22.25
1512	AMEX	EDC	Thu, Dec 18, 2014	21.93	22.26	21.37	21.80
1511	AMEX	EDC	Wed, Dec 17, 2014	19.80	21.70	19.80	20.96
1510	AMEX	EDC	Tue, Dec 16, 2014	19.06	20.53	18.82	19.54
1509	AMEX	EDC	Mon, Dec 15, 2014	20.67	20.77	19.38	19.70
1508	AMEX	EDC	Fri, Dec 12, 2014	21.49	21.50	20.57	20.57
1507	AMEX	EDC	Thu, Dec 11, 2014	21.92	22.26	21.55	21.62
1506	AMEX	EDC	Wed, Dec 10, 2014	23.03	23.04	22.15	22.22
1505	AMEX	EDC	Tue, Dec 9, 2014	23.10	23.30	22.85	23.30
1504	AMEX	EDC	Mon, Dec 8, 2014	24.54	24.57	23.84	24.00
1503	AMEX	EDC	Fri, Dec 5, 2014	24.82	25.24	24.65	25.04
1502	AMEX	EDC	Thu, Dec 4, 2014	25.41	25.43	25.03	25.14
1501	AMEX	EDC	Wed, Dec 3, 2014	25.05	25.36	24.99	25.05
1500	AMEX	EDC	Tue, Dec 2, 2014	25.14	25.18	24.81	24.87
1499	AMEX	EDC	Mon, Dec 1, 2014	25.37	25.41	24.78	24.90
1498	AMEX	EDC	Fri, Nov 28, 2014	26.96	26.99	26.19	26.25
1497	AMEX	EDC	Wed, Nov 26, 2014	27.55	27.97	27.53	27.88
1496	AMEX	EDC	Tue, Nov 25, 2014	27.60	27.62	26.84	26.90
1495	AMEX	EDC	Mon, Nov 24, 2014	27.71	27.71	27.33	27.42
1494	AMEX	EDC	Fri, Nov 21, 2014	27.68	28.14	27.25	28.12
1493	AMEX	EDC	Thu, Nov 20, 2014	25.75	26.02	25.61	25.66
1492	AMEX	EDC	Wed, Nov 19, 2014	25.60	26.09	25.26	25.83
1491	AMEX	EDC	Tue, Nov 18, 2014	25.58	25.90	25.53	25.82
1490	AMEX	EDC	Mon, Nov 17, 2014	25.58	25.60	25.29	25.43
1489	AMEX	EDC	Fri, Nov 14, 2014	25.50	26.31	25.45	26.28
1488	AMEX	EDC	Thu, Nov 13, 2014	26.22	26.23	25.99	26.03
1487	AMEX	EDC	Wed, Nov 12, 2014	26.08	26.39	25.78	25.84
1486	AMEX	EDC	Tue, Nov 11, 2014	25.81	26.14	25.73	26.08
1485	AMEX	EDC	Mon, Nov 10, 2014	26.68	26.75	26.04	26.08
1484	AMEX	EDC	Fri, Nov 7, 2014	25.63	25.98	25.50	25.92
1483	AMEX	EDC	Thu, Nov 6, 2014	26.12	26.26	25.37	25.41
1482	AMEX	EDC	Wed, Nov 5, 2014	26.47	26.51	25.93	26.38
1481	AMEX	EDC	Tue, Nov 4, 2014	27.05	27.15	26.54	27.11
1480	AMEX	EDC	Mon, Nov 3, 2014	27.47	27.47	26.81	27.02
1479	AMEX	EDC	Fri, Oct 31, 2014	27.80	28.05	27.42	27.73
1478	AMEX	EDC	Thu, Oct 30, 2014	26.74	27.69	26.74	27.40
1477	AMEX	EDC	Wed, Oct 29, 2014	27.22	27.45	26.13	26.60
1476	AMEX	EDC	Tue, Oct 28, 2014	25.91	26.73	25.90	26.51
1475	AMEX	EDC	Mon, Oct 27, 2014	24.36	25.10	24.22	25.07
1474	AMEX	EDC	Fri, Oct 24, 2014	25.14	25.96	25.11	25.61
1473	AMEX	EDC	Thu, Oct 23, 2014	25.26	25.50	24.97	25.16
1472	AMEX	EDC	Wed, Oct 22, 2014	25.55	25.65	24.83	25.08
1471	AMEX	EDC	Tue, Oct 21, 2014	25.12	25.90	25.10	25.61
1470	AMEX	EDC	Mon, Oct 20, 2014	24.97	25.37	24.83	25.27
1469	AMEX	EDC	Fri, Oct 17, 2014	25.04	25.56	24.66	25.03
1468	AMEX	EDC	Thu, Oct 16, 2014	23.20	25.08	23.18	24.26
1467	AMEX	EDC	Wed, Oct 15, 2014	24.91	25.25	23.32	24.94
1466	AMEX	EDC	Tue, Oct 14, 2014	25.70	26.40	25.34	25.89
1465	AMEX	EDC	Mon, Oct 13, 2014	25.98	26.52	25.43	25.44
1464	AMEX	EDC	Fri, Oct 10, 2014	25.63	25.85	24.65	24.69
1463	AMEX	EDC	Thu, Oct 9, 2014	27.45	27.52	26.20	26.42
1462	AMEX	EDC	Wed, Oct 8, 2014	26.68	27.91	25.83	27.74
1461	AMEX	EDC	Tue, Oct 7, 2014	27.25	27.37	26.57	26.59
1460	AMEX	EDC	Mon, Oct 6, 2014	27.85	27.93	27.28	27.28
1459	AMEX	EDC	Fri, Oct 3, 2014	25.93	26.47	25.55	26.28
1458	AMEX	EDC	Thu, Oct 2, 2014	25.43	26.14	24.60	25.61
1457	AMEX	EDC	Wed, Oct 1, 2014	26.44	26.49	25.20	25.24
1456	AMEX	EDC	Tue, Sep 30, 2014	26.65	27.01	26.51	26.88
1455	AMEX	EDC	Mon, Sep 29, 2014	26.51	27.27	26.46	26.88
1454	AMEX	EDC	Fri, Sep 26, 2014	28.30	28.91	28.20	28.58
1453	AMEX	EDC	Thu, Sep 25, 2014	28.82	28.85	28.02	28.24
1452	AMEX	EDC	Wed, Sep 24, 2014	29.57	30.40	29.17	30.18
1451	AMEX	EDC	Tue, Sep 23, 2014	29.22	29.66	28.85	28.99
1450	AMEX	EDC	Mon, Sep 22, 2014	30.07	30.14	29.07	29.48
1449	AMEX	EDC	Fri, Sep 19, 2014	31.92	31.98	30.64	30.92
1448	AMEX	EDC	Thu, Sep 18, 2014	31.79	31.94	31.45	31.62
1447	AMEX	EDC	Wed, Sep 17, 2014	32.46	32.62	31.44	31.46
1446	AMEX	EDC	Tue, Sep 16, 2014	31.02	33.00	30.99	32.37
1445	AMEX	EDC	Mon, Sep 15, 2014	31.38	31.44	30.88	31.17
1444	AMEX	EDC	Fri, Sep 12, 2014	32.10	32.11	31.33	31.68
1443	AMEX	EDC	Thu, Sep 11, 2014	32.67	32.83	32.52	32.67
1442	AMEX	EDC	Wed, Sep 10, 2014	32.85	33.53	32.61	33.38
1441	AMEX	EDC	Tue, Sep 9, 2014	34.44	34.67	33.35	33.76
1440	AMEX	EDC	Mon, Sep 8, 2014	35.91	36.04	34.87	35.04
1439	AMEX	EDC	Fri, Sep 5, 2014	35.62	36.37	35.37	36.33
1438	AMEX	EDC	Thu, Sep 4, 2014	36.04	36.32	35.18	35.44
1437	AMEX	EDC	Wed, Sep 3, 2014	36.15	36.21	35.55	35.75
1436	AMEX	EDC	Tue, Sep 2, 2014	34.53	34.53	34.14	34.39
1435	AMEX	EDC	Fri, Aug 29, 2014	34.82	34.95	34.41	34.54
1434	AMEX	EDC	Thu, Aug 28, 2014	34.40	34.81	34.28	34.76
1433	AMEX	EDC	Wed, Aug 27, 2014	35.40	35.78	35.22	35.74
1432	AMEX	EDC	Tue, Aug 26, 2014	34.85	35.30	34.78	35.24
1431	AMEX	EDC	Mon, Aug 25, 2014	34.09	34.67	34.01	34.64
1430	AMEX	EDC	Fri, Aug 22, 2014	34.28	34.42	33.49	33.84
1429	AMEX	EDC	Thu, Aug 21, 2014	34.36	34.54	34.02	34.18
1428	AMEX	EDC	Wed, Aug 20, 2014	34.31	34.77	34.14	34.57
1427	AMEX	EDC	Tue, Aug 19, 2014	34.44	34.85	34.36	34.81
1426	AMEX	EDC	Mon, Aug 18, 2014	33.91	34.31	33.64	34.30
1425	AMEX	EDC	Fri, Aug 15, 2014	33.89	34.08	32.86	33.41
1424	AMEX	EDC	Thu, Aug 14, 2014	33.60	33.83	33.43	33.63
1423	AMEX	EDC	Wed, Aug 13, 2014	33.76	33.98	33.23	33.49
1422	AMEX	EDC	Tue, Aug 12, 2014	32.40	32.99	32.35	32.95
1421	AMEX	EDC	Mon, Aug 11, 2014	32.04	32.93	32.04	32.87
1420	AMEX	EDC	Fri, Aug 8, 2014	31.17	31.78	30.84	31.62
1419	AMEX	EDC	Thu, Aug 7, 2014	31.37	31.45	30.43	30.77
1418	AMEX	EDC	Wed, Aug 6, 2014	31.26	31.70	31.09	31.15
1417	AMEX	EDC	Tue, Aug 5, 2014	32.36	32.62	31.54	31.84
1416	AMEX	EDC	Mon, Aug 4, 2014	32.94	33.57	32.52	33.43
1415	AMEX	EDC	Fri, Aug 1, 2014	32.20	32.71	31.57	32.45
1414	AMEX	EDC	Thu, Jul 31, 2014	32.55	32.68	31.58	31.91
1413	AMEX	EDC	Wed, Jul 30, 2014	34.67	34.74	33.25	33.73
1412	AMEX	EDC	Tue, Jul 29, 2014	34.95	34.95	34.15	34.19
1411	AMEX	EDC	Mon, Jul 28, 2014	34.28	34.89	34.10	34.88
1410	AMEX	EDC	Fri, Jul 25, 2014	34.05	34.26	33.82	34.11
1409	AMEX	EDC	Thu, Jul 24, 2014	34.28	34.66	34.16	34.52
1408	AMEX	EDC	Wed, Jul 23, 2014	34.23	34.26	33.90	34.08
1407	AMEX	EDC	Tue, Jul 22, 2014	34.20	34.28	33.98	34.05
1406	AMEX	EDC	Mon, Jul 21, 2014	32.26	33.27	32.23	33.08
1405	AMEX	EDC	Fri, Jul 18, 2014	32.62	32.98	32.30	32.74
1404	AMEX	EDC	Thu, Jul 17, 2014	32.43	32.66	31.15	31.36
1403	AMEX	EDC	Wed, Jul 16, 2014	33.43	33.53	33.05	33.21
1402	AMEX	EDC	Tue, Jul 15, 2014	33.07	33.18	32.46	32.91
1401	AMEX	EDC	Mon, Jul 14, 2014	32.80	33.02	32.66	32.98
1400	AMEX	EDC	Fri, Jul 11, 2014	31.97	32.42	31.90	32.24
1399	AMEX	EDC	Thu, Jul 10, 2014	31.47	32.39	31.22	32.37
1398	AMEX	EDC	Wed, Jul 9, 2014	32.34	33.00	32.31	32.91
1397	AMEX	EDC	Tue, Jul 8, 2014	32.73	32.79	32.15	32.39
1396	AMEX	EDC	Mon, Jul 7, 2014	32.68	32.86	32.46	32.83
1395	AMEX	EDC	Thu, Jul 3, 2014	32.10	32.93	32.01	32.80
1394	AMEX	EDC	Wed, Jul 2, 2014	32.11	32.34	32.08	32.28
1393	AMEX	EDC	Tue, Jul 1, 2014	31.52	31.82	31.52	31.73
1392	AMEX	EDC	Mon, Jun 30, 2014	31.14	31.25	30.82	30.90
1391	AMEX	EDC	Fri, Jun 27, 2014	30.91	31.20	30.63	31.18
1390	AMEX	EDC	Thu, Jun 26, 2014	31.07	31.07	30.60	30.94
1389	AMEX	EDC	Wed, Jun 25, 2014	30.70	30.88	30.39	30.80
1388	AMEX	EDC	Tue, Jun 24, 2014	30.90	31.54	30.45	30.63
1387	AMEX	EDC	Mon, Jun 23, 2014	30.83	30.83	30.34	30.64
1386	AMEX	EDC	Fri, Jun 20, 2014	30.71	30.91	30.52	30.86
1385	AMEX	EDC	Thu, Jun 19, 2014	31.25	31.46	30.67	31.06
1384	AMEX	EDC	Wed, Jun 18, 2014	30.39	31.65	30.09	31.61
1383	AMEX	EDC	Tue, Jun 17, 2014	30.48	30.63	30.21	30.58
1382	AMEX	EDC	Mon, Jun 16, 2014	30.76	30.80	30.30	30.55
1381	AMEX	EDC	Fri, Jun 13, 2014	30.66	31.07	30.45	30.94
1380	AMEX	EDC	Thu, Jun 12, 2014	31.54	31.62	30.65	30.95
1379	AMEX	EDC	Wed, Jun 11, 2014	31.15	31.58	31.15	31.39
1378	AMEX	EDC	Tue, Jun 10, 2014	31.31	31.79	31.24	31.71
1377	AMEX	EDC	Mon, Jun 9, 2014	30.84	31.36	30.80	31.23
1376	AMEX	EDC	Fri, Jun 6, 2014	30.72	31.12	30.59	30.85
1375	AMEX	EDC	Thu, Jun 5, 2014	29.90	30.14	29.54	29.98
1374	AMEX	EDC	Wed, Jun 4, 2014	28.98	29.25	28.85	29.12
1373	AMEX	EDC	Tue, Jun 3, 2014	29.23	29.83	29.15	29.59
1372	AMEX	EDC	Mon, Jun 2, 2014	29.23	29.39	29.06	29.14
1371	AMEX	EDC	Fri, May 30, 2014	29.58	29.61	28.66	28.83
1370	AMEX	EDC	Thu, May 29, 2014	30.00	30.20	29.83	30.04
1369	AMEX	EDC	Wed, May 28, 2014	29.76	30.02	29.48	29.78
1368	AMEX	EDC	Tue, May 27, 2014	29.70	29.87	29.03	29.39
1367	AMEX	EDC	Fri, May 23, 2014	30.11	30.41	30.07	30.12
1366	AMEX	EDC	Thu, May 22, 2014	30.04	30.27	29.91	30.21
1365	AMEX	EDC	Wed, May 21, 2014	29.47	29.68	29.38	29.61
1364	AMEX	EDC	Tue, May 20, 2014	29.41	29.58	28.75	29.00
1363	AMEX	EDC	Mon, May 19, 2014	29.52	29.84	29.50	29.69
1362	AMEX	EDC	Fri, May 16, 2014	29.28	29.82	29.06	29.66
1361	AMEX	EDC	Thu, May 15, 2014	29.31	29.31	28.28	28.62
1360	AMEX	EDC	Wed, May 14, 2014	29.27	29.70	29.16	29.41
1359	AMEX	EDC	Tue, May 13, 2014	28.60	29.16	28.50	28.81
1358	AMEX	EDC	Mon, May 12, 2014	28.32	28.54	27.99	28.49
1357	AMEX	EDC	Fri, May 9, 2014	27.30	27.52	27.01	27.15
1356	AMEX	EDC	Thu, May 8, 2014	27.69	27.93	27.26	27.26
1355	AMEX	EDC	Wed, May 7, 2014	26.76	27.47	26.66	27.41
1354	AMEX	EDC	Tue, May 6, 2014	26.71	27.48	26.70	27.02
1353	AMEX	EDC	Mon, May 5, 2014	26.55	26.72	26.30	26.68
1352	AMEX	EDC	Fri, May 2, 2014	26.53	27.34	26.45	27.07
1351	AMEX	EDC	Thu, May 1, 2014	26.50	26.87	26.11	26.69
1350	AMEX	EDC	Wed, Apr 30, 2014	26.11	26.59	26.04	26.55
1349	AMEX	EDC	Tue, Apr 29, 2014	26.50	27.05	26.45	26.72
1348	AMEX	EDC	Mon, Apr 28, 2014	25.71	26.26	25.36	25.98
1347	AMEX	EDC	Fri, Apr 25, 2014	25.66	25.73	25.09	25.62
1346	AMEX	EDC	Thu, Apr 24, 2014	26.68	26.73	26.03	26.73
1345	AMEX	EDC	Wed, Apr 23, 2014	26.81	26.88	26.18	26.65
1344	AMEX	EDC	Tue, Apr 22, 2014	27.49	27.65	27.19	27.22
1343	AMEX	EDC	Mon, Apr 21, 2014	27.79	27.85	27.23	27.48
1342	AMEX	EDC	Thu, Apr 17, 2014	27.25	28.24	27.07	27.95
1341	AMEX	EDC	Wed, Apr 16, 2014	26.60	27.29	26.43	27.23
1340	AMEX	EDC	Tue, Apr 15, 2014	26.95	27.02	25.22	26.27
1339	AMEX	EDC	Mon, Apr 14, 2014	27.86	27.93	27.05	27.51
1338	AMEX	EDC	Fri, Apr 11, 2014	27.11	27.77	27.04	27.64
1337	AMEX	EDC	Thu, Apr 10, 2014	28.55	28.85	27.56	27.67
1336	AMEX	EDC	Wed, Apr 9, 2014	28.09	28.93	27.46	28.56
1335	AMEX	EDC	Tue, Apr 8, 2014	28.14	28.51	27.67	27.88
1334	AMEX	EDC	Mon, Apr 7, 2014	26.73	27.23	26.54	26.98
1333	AMEX	EDC	Fri, Apr 4, 2014	27.71	28.28	26.55	26.64
1332	AMEX	EDC	Thu, Apr 3, 2014	26.75	26.93	26.06	26.88
1331	AMEX	EDC	Wed, Apr 2, 2014	26.72	27.27	26.60	27.25
1330	AMEX	EDC	Tue, Apr 1, 2014	26.89	27.03	26.55	26.95
1329	AMEX	EDC	Mon, Mar 31, 2014	26.14	26.57	26.03	26.12
1328	AMEX	EDC	Fri, Mar 28, 2014	25.68	26.13	25.52	25.55
1327	AMEX	EDC	Thu, Mar 27, 2014	24.37	25.13	24.32	25.05
1326	AMEX	EDC	Wed, Mar 26, 2014	24.50	24.78	24.02	24.05
1325	AMEX	EDC	Tue, Mar 25, 2014	23.83	24.18	23.62	23.91
1324	AMEX	EDC	Mon, Mar 24, 2014	23.03	23.27	22.66	23.07
1323	AMEX	EDC	Fri, Mar 21, 2014	22.59	23.26	22.39	22.46
1322	AMEX	EDC	Thu, Mar 20, 2014	21.34	22.20	21.11	22.08
1321	AMEX	EDC	Wed, Mar 19, 2014	22.79	23.08	21.49	21.79
1320	AMEX	EDC	Tue, Mar 18, 2014	22.49	23.30	22.46	23.21
1319	AMEX	EDC	Mon, Mar 17, 2014	22.14	22.49	22.12	22.33
1318	AMEX	EDC	Fri, Mar 14, 2014	21.29	21.92	21.29	21.55
1317	AMEX	EDC	Thu, Mar 13, 2014	22.57	22.61	20.94	21.23
1316	AMEX	EDC	Wed, Mar 12, 2014	21.87	22.49	21.69	22.43
1315	AMEX	EDC	Tue, Mar 11, 2014	23.15	23.38	22.11	22.24
1314	AMEX	EDC	Mon, Mar 10, 2014	23.10	23.10	22.47	23.05
1313	AMEX	EDC	Fri, Mar 7, 2014	24.14	24.17	23.11	23.60
1312	AMEX	EDC	Thu, Mar 6, 2014	24.12	24.82	24.12	24.45
1311	AMEX	EDC	Wed, Mar 5, 2014	23.20	23.59	23.10	23.50
1310	AMEX	EDC	Tue, Mar 4, 2014	23.59	23.70	23.15	23.42
1309	AMEX	EDC	Mon, Mar 3, 2014	22.17	22.58	21.80	22.39
1308	AMEX	EDC	Fri, Feb 28, 2014	24.05	24.19	23.08	23.53
1307	AMEX	EDC	Thu, Feb 27, 2014	23.38	24.16	23.22	23.99
1306	AMEX	EDC	Wed, Feb 26, 2014	23.06	23.21	22.48	22.72
1305	AMEX	EDC	Tue, Feb 25, 2014	23.37	23.51	22.52	22.76
1304	AMEX	EDC	Mon, Feb 24, 2014	23.42	24.13	23.35	23.51
1303	AMEX	EDC	Fri, Feb 21, 2014	23.40	23.79	23.26	23.47
1302	AMEX	EDC	Thu, Feb 20, 2014	22.71	23.19	22.30	23.10
1301	AMEX	EDC	Wed, Feb 19, 2014	23.04	23.57	22.63	22.82
1300	AMEX	EDC	Tue, Feb 18, 2014	23.88	24.06	23.25	23.30
1299	AMEX	EDC	Fri, Feb 14, 2014	23.60	24.33	23.45	23.95
1298	AMEX	EDC	Thu, Feb 13, 2014	22.03	23.15	22.03	23.12
1297	AMEX	EDC	Wed, Feb 12, 2014	23.50	23.80	22.82	22.95
1296	AMEX	EDC	Tue, Feb 11, 2014	21.98	23.16	21.96	23.00
1295	AMEX	EDC	Mon, Feb 10, 2014	22.12	22.12	21.33	21.64
1294	AMEX	EDC	Fri, Feb 7, 2014	22.50	22.68	22.00	22.34
1293	AMEX	EDC	Thu, Feb 6, 2014	21.18	22.09	21.17	22.02
1292	AMEX	EDC	Wed, Feb 5, 2014	20.66	21.09	20.26	20.70
1291	AMEX	EDC	Tue, Feb 4, 2014	20.70	21.29	20.55	20.90
1290	AMEX	EDC	Mon, Feb 3, 2014	20.98	21.12	19.65	19.74
1289	AMEX	EDC	Fri, Jan 31, 2014	20.72	21.70	20.54	21.53
1288	AMEX	EDC	Thu, Jan 30, 2014	21.78	21.93	21.24	21.44
1287	AMEX	EDC	Wed, Jan 29, 2014	20.98	21.60	20.56	20.90
1286	AMEX	EDC	Tue, Jan 28, 2014	21.83	22.13	21.62	21.84
1285	AMEX	EDC	Mon, Jan 27, 2014	21.77	21.90	20.89	21.39
1284	AMEX	EDC	Fri, Jan 24, 2014	22.65	22.66	21.63	21.70
1283	AMEX	EDC	Thu, Jan 23, 2014	24.46	24.49	23.02	23.55
1282	AMEX	EDC	Wed, Jan 22, 2014	25.05	25.44	24.72	25.41
1281	AMEX	EDC	Tue, Jan 21, 2014	24.94	25.02	24.13	24.49
1280	AMEX	EDC	Fri, Jan 17, 2014	24.92	24.92	24.45	24.59
1279	AMEX	EDC	Thu, Jan 16, 2014	25.33	25.43	24.76	24.95
1278	AMEX	EDC	Wed, Jan 15, 2014	25.25	25.53	25.18	25.35
1277	AMEX	EDC	Tue, Jan 14, 2014	24.95	25.60	24.66	25.40
1276	AMEX	EDC	Mon, Jan 13, 2014	25.62	25.74	24.36	24.61
1275	AMEX	EDC	Fri, Jan 10, 2014	24.59	25.77	24.59	25.48
1274	AMEX	EDC	Thu, Jan 9, 2014	24.39	24.48	23.64	24.23
1273	AMEX	EDC	Wed, Jan 8, 2014	24.90	25.04	24.37	24.67
1272	AMEX	EDC	Tue, Jan 7, 2014	24.94	25.17	24.63	24.81
1271	AMEX	EDC	Mon, Jan 6, 2014	24.91	24.95	24.52	24.52
1270	AMEX	EDC	Fri, Jan 3, 2014	25.76	25.76	24.99	25.27
1269	AMEX	EDC	Thu, Jan 2, 2014	27.05	27.08	25.40	25.45
1268	AMEX	EDC	Tue, Dec 31, 2013	28.28	28.78	28.10	28.70
1267	AMEX	EDC	Mon, Dec 30, 2013	27.80	28.16	27.72	27.99
1266	AMEX	EDC	Fri, Dec 27, 2013	27.24	27.70	27.18	27.68
1265	AMEX	EDC	Thu, Dec 26, 2013	26.77	26.95	26.44	26.56
1264	AMEX	EDC	Tue, Dec 24, 2013	27.03	27.28	27.00	27.19
1263	AMEX	EDC	Mon, Dec 23, 2013	26.78	27.05	26.53	26.74
1262	AMEX	EDC	Fri, Dec 20, 2013	26.21	26.66	26.03	26.09
1261	AMEX	EDC	Thu, Dec 19, 2013	26.34	26.57	25.62	26.26
1260	AMEX	EDC	Wed, Dec 18, 2013	26.73	28.48	25.56	27.71
1259	AMEX	EDC	Tue, Dec 17, 2013	26.86	26.86	26.20	26.25
1258	AMEX	EDC	Mon, Dec 16, 2013	26.92	27.49	26.83	26.94
1257	AMEX	EDC	Fri, Dec 13, 2013	26.48	26.62	26.10	26.45
1256	AMEX	EDC	Thu, Dec 12, 2013	26.35	26.53	25.88	26.21
1255	AMEX	EDC	Wed, Dec 11, 2013	27.97	27.97	26.61	26.73
1254	AMEX	EDC	Tue, Dec 10, 2013	28.12	28.67	28.12	28.59
1253	AMEX	EDC	Mon, Dec 9, 2013	28.73	29.05	28.49	28.56
1252	AMEX	EDC	Fri, Dec 6, 2013	28.03	28.73	27.81	28.48
1251	AMEX	EDC	Thu, Dec 5, 2013	26.90	27.42	26.64	26.71
1250	AMEX	EDC	Wed, Dec 4, 2013	26.75	27.36	26.30	27.19
1249	AMEX	EDC	Tue, Dec 3, 2013	27.18	27.82	26.67	27.22
1248	AMEX	EDC	Mon, Dec 2, 2013	29.00	29.19	27.38	27.54
1247	AMEX	EDC	Fri, Nov 29, 2013	29.14	29.61	29.00	29.43
1246	AMEX	EDC	Wed, Nov 27, 2013	28.26	28.69	27.97	28.58
1245	AMEX	EDC	Tue, Nov 26, 2013	27.66	28.21	27.43	27.90
1244	AMEX	EDC	Mon, Nov 25, 2013	28.86	28.86	27.61	27.74
1243	AMEX	EDC	Fri, Nov 22, 2013	28.25	28.90	28.10	28.75
1242	AMEX	EDC	Thu, Nov 21, 2013	28.03	28.35	27.76	28.16
1241	AMEX	EDC	Wed, Nov 20, 2013	29.54	29.70	28.13	28.28
1240	AMEX	EDC	Tue, Nov 19, 2013	30.28	30.44	29.38	29.48
1239	AMEX	EDC	Mon, Nov 18, 2013	30.41	31.00	30.02	30.03
1238	AMEX	EDC	Fri, Nov 15, 2013	28.65	29.63	28.52	29.31
1237	AMEX	EDC	Thu, Nov 14, 2013	26.46	27.71	26.24	27.66
1236	AMEX	EDC	Wed, Nov 13, 2013	25.50	26.58	25.47	26.43
1235	AMEX	EDC	Tue, Nov 12, 2013	26.76	26.83	25.72	26.33
1234	AMEX	EDC	Mon, Nov 11, 2013	27.03	27.16	26.52	26.73
1233	AMEX	EDC	Fri, Nov 8, 2013	26.84	27.16	26.30	27.12
1232	AMEX	EDC	Thu, Nov 7, 2013	29.02	29.07	27.12	27.29
1231	AMEX	EDC	Wed, Nov 6, 2013	29.24	29.36	28.83	28.88
1230	AMEX	EDC	Tue, Nov 5, 2013	29.30	29.39	28.60	28.62
1229	AMEX	EDC	Mon, Nov 4, 2013	30.06	30.47	30.03	30.42
1228	AMEX	EDC	Fri, Nov 1, 2013	30.22	30.38	29.34	29.93
1227	AMEX	EDC	Thu, Oct 31, 2013	31.02	31.04	29.83	29.88
1226	AMEX	EDC	Wed, Oct 30, 2013	31.70	31.71	30.42	30.80
1225	AMEX	EDC	Tue, Oct 29, 2013	31.33	31.51	31.23	31.33
1224	AMEX	EDC	Mon, Oct 28, 2013	30.60	31.19	30.58	31.03
1223	AMEX	EDC	Fri, Oct 25, 2013	30.19	30.68	29.91	30.59
1222	AMEX	EDC	Thu, Oct 24, 2013	30.80	30.81	29.95	30.15
1221	AMEX	EDC	Wed, Oct 23, 2013	30.97	31.01	30.24	30.35
1220	AMEX	EDC	Tue, Oct 22, 2013	32.33	33.10	32.20	32.57
1219	AMEX	EDC	Mon, Oct 21, 2013	31.85	32.00	31.46	31.72
1218	AMEX	EDC	Fri, Oct 18, 2013	32.10	32.25	31.69	31.76
1217	AMEX	EDC	Thu, Oct 17, 2013	31.06	31.80	30.90	31.69
1216	AMEX	EDC	Wed, Oct 16, 2013	30.91	31.49	30.71	31.11
1215	AMEX	EDC	Tue, Oct 15, 2013	30.91	31.23	30.16	30.38
1214	AMEX	EDC	Mon, Oct 14, 2013	29.97	31.53	29.84	31.33
1213	AMEX	EDC	Fri, Oct 11, 2013	30.04	30.84	29.85	30.80
1212	AMEX	EDC	Thu, Oct 10, 2013	29.49	30.54	29.40	30.44
1211	AMEX	EDC	Wed, Oct 9, 2013	28.34	28.75	27.68	28.32
1210	AMEX	EDC	Tue, Oct 8, 2013	28.89	29.02	27.68	27.80
1209	AMEX	EDC	Mon, Oct 7, 2013	28.21	28.96	28.11	28.55
1208	AMEX	EDC	Fri, Oct 4, 2013	28.42	29.44	28.33	29.31
1207	AMEX	EDC	Thu, Oct 3, 2013	28.96	29.15	27.64	28.28
1206	AMEX	EDC	Wed, Oct 2, 2013	27.87	28.61	27.57	28.56
1205	AMEX	EDC	Tue, Oct 1, 2013	27.23	28.28	27.16	28.24
1204	AMEX	EDC	Mon, Sep 30, 2013	26.31	26.98	26.14	26.68
1203	AMEX	EDC	Fri, Sep 27, 2013	27.95	28.10	27.37	27.67
1202	AMEX	EDC	Thu, Sep 26, 2013	28.80	29.07	28.17	28.62
1201	AMEX	EDC	Wed, Sep 25, 2013	28.91	29.00	28.17	28.34
1200	AMEX	EDC	Tue, Sep 24, 2013	29.31	29.58	28.80	28.99
1199	AMEX	EDC	Mon, Sep 23, 2013	29.54	30.01	29.36	29.67
1198	AMEX	EDC	Fri, Sep 20, 2013	31.05	31.07	29.25	29.40
1197	AMEX	EDC	Thu, Sep 19, 2013	31.68	31.80	30.93	31.50
1196	AMEX	EDC	Wed, Sep 18, 2013	28.29	32.12	27.85	32.10
1195	AMEX	EDC	Tue, Sep 17, 2013	28.68	28.81	28.30	28.48
1194	AMEX	EDC	Mon, Sep 16, 2013	29.12	29.22	28.45	28.60
1193	AMEX	EDC	Fri, Sep 13, 2013	27.29	27.85	27.13	27.72
1192	AMEX	EDC	Thu, Sep 12, 2013	27.86	27.93	27.15	27.20
1191	AMEX	EDC	Wed, Sep 11, 2013	27.78	28.41	27.61	28.18
1190	AMEX	EDC	Tue, Sep 10, 2013	28.00	28.29	27.74	28.13
1189	AMEX	EDC	Mon, Sep 9, 2013	26.25	27.64	26.19	27.50
1188	AMEX	EDC	Fri, Sep 6, 2013	25.43	25.75	24.60	25.42
1187	AMEX	EDC	Thu, Sep 5, 2013	23.61	24.56	23.53	24.41
1186	AMEX	EDC	Wed, Sep 4, 2013	22.78	23.58	22.62	23.54
1185	AMEX	EDC	Tue, Sep 3, 2013	22.88	23.17	22.23	22.36
1184	AMEX	EDC	Fri, Aug 30, 2013	22.21	22.24	21.49	21.97
1183	AMEX	EDC	Thu, Aug 29, 2013	21.67	22.20	21.33	21.45
1182	AMEX	EDC	Wed, Aug 28, 2013	20.73	21.58	20.55	20.93
1181	AMEX	EDC	Tue, Aug 27, 2013	21.30	21.41	20.71	20.87
1180	AMEX	EDC	Mon, Aug 26, 2013	23.22	23.29	22.28	22.44
1179	AMEX	EDC	Fri, Aug 23, 2013	22.91	23.26	22.50	23.15
1178	AMEX	EDC	Thu, Aug 22, 2013	22.08	22.51	22.00	22.32
1177	AMEX	EDC	Wed, Aug 21, 2013	22.15	22.22	21.21	21.38
1176	AMEX	EDC	Tue, Aug 20, 2013	22.73	23.37	22.70	23.01
1175	AMEX	EDC	Mon, Aug 19, 2013	23.88	23.95	23.04	23.14
1174	AMEX	EDC	Fri, Aug 16, 2013	25.12	25.27	24.35	24.49
1173	AMEX	EDC	Thu, Aug 15, 2013	24.98	25.24	24.29	25.04
1172	AMEX	EDC	Wed, Aug 14, 2013	26.02	26.20	25.89	25.93
1171	AMEX	EDC	Tue, Aug 13, 2013	25.75	25.97	25.37	25.75
1170	AMEX	EDC	Mon, Aug 12, 2013	24.95	25.58	24.91	25.28
1169	AMEX	EDC	Fri, Aug 9, 2013	24.50	25.02	24.44	24.60
1168	AMEX	EDC	Thu, Aug 8, 2013	23.93	24.75	23.45	24.49
1167	AMEX	EDC	Wed, Aug 7, 2013	23.22	23.52	23.08	23.15
1166	AMEX	EDC	Tue, Aug 6, 2013	24.51	24.53	23.74	23.92
1165	AMEX	EDC	Mon, Aug 5, 2013	25.10	25.10	24.54	24.86
1164	AMEX	EDC	Fri, Aug 2, 2013	25.19	25.77	25.10	25.32
1163	AMEX	EDC	Thu, Aug 1, 2013	24.77	25.62	24.67	25.29
1162	AMEX	EDC	Wed, Jul 31, 2013	23.93	24.93	23.60	24.02
1161	AMEX	EDC	Tue, Jul 30, 2013	25.00	25.01	24.34	24.47
1160	AMEX	EDC	Mon, Jul 29, 2013	25.00	25.10	24.63	24.65
1159	AMEX	EDC	Fri, Jul 26, 2013	25.39	25.73	24.77	25.70
1158	AMEX	EDC	Thu, Jul 25, 2013	25.05	25.86	25.05	25.85
1157	AMEX	EDC	Wed, Jul 24, 2013	26.18	26.19	24.88	25.37
1156	AMEX	EDC	Tue, Jul 23, 2013	26.10	26.43	25.86	26.13
1155	AMEX	EDC	Mon, Jul 22, 2013	24.82	25.47	24.51	25.39
1154	AMEX	EDC	Fri, Jul 19, 2013	24.68	24.69	24.33	24.59
1153	AMEX	EDC	Thu, Jul 18, 2013	25.21	25.47	24.70	24.86
1152	AMEX	EDC	Wed, Jul 17, 2013	25.63	25.80	25.44	25.71
1151	AMEX	EDC	Tue, Jul 16, 2013	24.90	25.12	24.40	25.05
1150	AMEX	EDC	Mon, Jul 15, 2013	24.38	25.13	24.35	24.81
1149	AMEX	EDC	Fri, Jul 12, 2013	23.97	24.14	23.65	23.92
1148	AMEX	EDC	Thu, Jul 11, 2013	24.02	24.85	23.68	24.85
1147	AMEX	EDC	Wed, Jul 10, 2013	21.98	22.37	21.59	21.74
1146	AMEX	EDC	Tue, Jul 9, 2013	22.12	22.35	21.66	22.21
1145	AMEX	EDC	Mon, Jul 8, 2013	21.34	21.93	21.23	21.42
1144	AMEX	EDC	Fri, Jul 5, 2013	21.83	21.94	20.71	21.29
1143	AMEX	EDC	Wed, Jul 3, 2013	21.45	22.35	21.38	21.77
1142	AMEX	EDC	Tue, Jul 2, 2013	23.48	23.93	21.90	22.37
1141	AMEX	EDC	Mon, Jul 1, 2013	23.73	24.10	23.38	23.68
1140	AMEX	EDC	Fri, Jun 28, 2013	22.51	23.59	22.44	23.39
1139	AMEX	EDC	Thu, Jun 27, 2013	22.52	23.15	22.51	23.00
1138	AMEX	EDC	Wed, Jun 26, 2013	21.31	22.01	21.25	21.73
1137	AMEX	EDC	Tue, Jun 25, 2013	20.57	20.84	19.97	20.81
1136	AMEX	EDC	Mon, Jun 24, 2013	19.30	20.20	18.72	19.61
1135	AMEX	EDC	Fri, Jun 21, 2013	20.81	21.20	19.81	20.87
1134	AMEX	EDC	Thu, Jun 20, 2013	21.43	21.45	19.20	20.01
1133	AMEX	EDC	Wed, Jun 19, 2013	24.78	25.15	22.95	23.00
1132	AMEX	EDC	Tue, Jun 18, 2013	24.94	25.47	24.70	25.39
1131	AMEX	EDC	Mon, Jun 17, 2013	25.27	25.58	24.62	25.02
1130	AMEX	EDC	Fri, Jun 14, 2013	25.35	25.57	24.22	24.42
1129	AMEX	EDC	Thu, Jun 13, 2013	24.09	25.64	23.97	25.62
1128	AMEX	EDC	Wed, Jun 12, 2013	25.24	25.27	23.95	24.12
1127	AMEX	EDC	Tue, Jun 11, 2013	24.56	25.21	24.25	24.66
1126	AMEX	EDC	Mon, Jun 10, 2013	26.49	26.49	25.85	26.11
1125	AMEX	EDC	Fri, Jun 7, 2013	27.20	27.76	26.70	27.21
1124	AMEX	EDC	Thu, Jun 6, 2013	26.83	27.70	26.64	27.68
1123	AMEX	EDC	Wed, Jun 5, 2013	28.33	28.45	26.94	26.98
1122	AMEX	EDC	Tue, Jun 4, 2013	29.54	29.62	28.28	28.51
1121	AMEX	EDC	Mon, Jun 3, 2013	28.70	29.87	28.15	29.55
1120	AMEX	EDC	Fri, May 31, 2013	29.24	29.38	28.23	28.35
1119	AMEX	EDC	Thu, May 30, 2013	29.85	30.56	29.76	29.94
1118	AMEX	EDC	Wed, May 29, 2013	30.52	30.70	29.88	30.03
1117	AMEX	EDC	Tue, May 28, 2013	31.78	31.94	31.07	31.23
1116	AMEX	EDC	Fri, May 24, 2013	30.66	30.69	30.13	30.69
1115	AMEX	EDC	Thu, May 23, 2013	30.70	31.54	30.16	31.48
1114	AMEX	EDC	Wed, May 22, 2013	33.52	34.44	31.84	32.17
1113	AMEX	EDC	Tue, May 21, 2013	33.29	33.75	32.64	33.30
1112	AMEX	EDC	Mon, May 20, 2013	33.27	33.59	32.96	33.49
1111	AMEX	EDC	Fri, May 17, 2013	33.10	33.39	32.82	33.25
1110	AMEX	EDC	Thu, May 16, 2013	33.19	33.52	32.78	32.87
1109	AMEX	EDC	Wed, May 15, 2013	32.94	33.33	32.65	33.25
1108	AMEX	EDC	Tue, May 14, 2013	33.04	33.57	32.94	33.20
1107	AMEX	EDC	Mon, May 13, 2013	33.07	33.11	32.64	32.73
1106	AMEX	EDC	Fri, May 10, 2013	33.70	33.88	33.15	33.70
1105	AMEX	EDC	Thu, May 9, 2013	35.03	35.08	33.90	34.36
1104	AMEX	EDC	Wed, May 8, 2013	34.79	35.27	34.74	35.16
1103	AMEX	EDC	Tue, May 7, 2013	34.11	34.59	33.81	34.38
1102	AMEX	EDC	Mon, May 6, 2013	33.73	33.76	33.25	33.66
1101	AMEX	EDC	Fri, May 3, 2013	33.33	34.13	33.18	33.58
1100	AMEX	EDC	Thu, May 2, 2013	32.32	32.78	32.10	32.71
1099	AMEX	EDC	Wed, May 1, 2013	32.87	32.94	31.63	31.97
1098	AMEX	EDC	Tue, Apr 30, 2013	32.00	33.29	31.61	33.08
1097	AMEX	EDC	Mon, Apr 29, 2013	31.51	32.00	31.15	31.71
1096	AMEX	EDC	Fri, Apr 26, 2013	31.22	31.34	30.40	30.68
1095	AMEX	EDC	Thu, Apr 25, 2013	31.40	32.03	31.20	31.68
1094	AMEX	EDC	Wed, Apr 24, 2013	30.48	31.21	30.47	30.91
1093	AMEX	EDC	Tue, Apr 23, 2013	29.69	30.54	29.60	30.32
1092	AMEX	EDC	Mon, Apr 22, 2013	29.80	29.89	29.15	29.85
1091	AMEX	EDC	Fri, Apr 19, 2013	29.40	29.67	29.14	29.45
1090	AMEX	EDC	Thu, Apr 18, 2013	28.76	28.81	27.92	28.32
1089	AMEX	EDC	Wed, Apr 17, 2013	28.88	28.92	27.68	28.24
1088	AMEX	EDC	Tue, Apr 16, 2013	29.63	29.85	28.99	29.69
1087	AMEX	EDC	Mon, Apr 15, 2013	29.37	29.37	27.57	27.57
1086	AMEX	EDC	Fri, Apr 12, 2013	30.53	30.67	29.42	29.88
1085	AMEX	EDC	Thu, Apr 11, 2013	31.67	31.86	31.30	31.55
1084	AMEX	EDC	Wed, Apr 10, 2013	31.34	32.15	31.25	31.59
1083	AMEX	EDC	Tue, Apr 9, 2013	29.92	31.25	29.63	30.70
1082	AMEX	EDC	Mon, Apr 8, 2013	29.23	29.89	29.05	29.79
1081	AMEX	EDC	Fri, Apr 5, 2013	28.30	29.95	28.15	29.59
1080	AMEX	EDC	Thu, Apr 4, 2013	29.97	30.18	29.31	29.74
1079	AMEX	EDC	Wed, Apr 3, 2013	31.05	31.21	29.91	30.03
1078	AMEX	EDC	Tue, Apr 2, 2013	31.64	31.69	31.07	31.20
1077	AMEX	EDC	Mon, Apr 1, 2013	96.34	96.35	92.85	92.85
1076	AMEX	EDC	Thu, Mar 28, 2013	95.17	96.66	94.65	96.22
1075	AMEX	EDC	Wed, Mar 27, 2013	93.25	96.09	92.45	96.08
1074	AMEX	EDC	Tue, Mar 26, 2013	93.42	95.16	93.42	95.01
1073	AMEX	EDC	Mon, Mar 25, 2013	93.25	93.56	90.01	91.37
1072	AMEX	EDC	Fri, Mar 22, 2013	91.10	91.63	90.35	91.47
1071	AMEX	EDC	Thu, Mar 21, 2013	91.86	92.27	90.05	90.32
1070	AMEX	EDC	Wed, Mar 20, 2013	93.84	94.37	93.11	93.30
1069	AMEX	EDC	Tue, Mar 19, 2013	93.91	94.03	89.90	91.69
1068	AMEX	EDC	Mon, Mar 18, 2013	93.44	95.18	93.32	93.45
1067	AMEX	EDC	Fri, Mar 15, 2013	98.11	98.35	96.70	96.93
1066	AMEX	EDC	Thu, Mar 14, 2013	99.49	100.42	99.29	99.67
1065	AMEX	EDC	Wed, Mar 13, 2013	100.60	100.69	98.22	98.39
1064	AMEX	EDC	Tue, Mar 12, 2013	103.24	103.65	100.57	101.43
1063	AMEX	EDC	Mon, Mar 11, 2013	105.16	105.18	103.97	104.75
1062	AMEX	EDC	Fri, Mar 8, 2013	105.89	107.29	104.56	106.69
1061	AMEX	EDC	Thu, Mar 7, 2013	103.27	104.26	102.76	104.18
1060	AMEX	EDC	Wed, Mar 6, 2013	103.14	103.55	102.07	103.17
1059	AMEX	EDC	Tue, Mar 5, 2013	101.06	102.45	100.89	101.88
1058	AMEX	EDC	Mon, Mar 4, 2013	97.46	98.48	96.50	98.11
1057	AMEX	EDC	Fri, Mar 1, 2013	99.23	101.10	98.00	100.96
1056	AMEX	EDC	Thu, Feb 28, 2013	101.56	102.15	100.09	100.09
1055	AMEX	EDC	Wed, Feb 27, 2013	98.41	102.00	98.33	101.72
1054	AMEX	EDC	Tue, Feb 26, 2013	98.43	99.24	96.65	98.45
1053	AMEX	EDC	Mon, Feb 25, 2013	103.22	103.65	96.10	96.68
1052	AMEX	EDC	Fri, Feb 22, 2013	101.52	101.59	99.63	101.03
1051	AMEX	EDC	Thu, Feb 21, 2013	101.36	101.41	98.08	99.61
1050	AMEX	EDC	Wed, Feb 20, 2013	108.00	108.00	103.52	103.68
1049	AMEX	EDC	Tue, Feb 19, 2013	106.34	107.67	106.34	106.67
1048	AMEX	EDC	Fri, Feb 15, 2013	107.39	107.50	105.85	106.19
1047	AMEX	EDC	Thu, Feb 14, 2013	106.05	107.54	105.69	107.10
1046	AMEX	EDC	Wed, Feb 13, 2013	107.58	108.15	106.75	107.37
1045	AMEX	EDC	Tue, Feb 12, 2013	104.74	107.09	104.01	105.83
1044	AMEX	EDC	Mon, Feb 11, 2013	104.41	105.38	103.56	105.14
1043	AMEX	EDC	Fri, Feb 8, 2013	103.80	105.66	103.72	105.27
1042	AMEX	EDC	Thu, Feb 7, 2013	105.20	105.20	101.46	103.13
1041	AMEX	EDC	Wed, Feb 6, 2013	104.53	105.71	103.55	105.63
1040	AMEX	EDC	Tue, Feb 5, 2013	106.98	107.72	105.91	106.23
1039	AMEX	EDC	Mon, Feb 4, 2013	107.49	107.89	104.81	105.65
1038	AMEX	EDC	Fri, Feb 1, 2013	109.81	110.92	108.50	110.04
1037	AMEX	EDC	Thu, Jan 31, 2013	107.51	108.31	106.87	108.00
1036	AMEX	EDC	Wed, Jan 30, 2013	107.39	108.47	107.18	107.32
1035	AMEX	EDC	Tue, Jan 29, 2013	107.31	109.69	106.98	108.88
1034	AMEX	EDC	Mon, Jan 28, 2013	106.83	106.83	104.41	105.17
1033	AMEX	EDC	Fri, Jan 25, 2013	108.00	108.69	105.84	107.79
1032	AMEX	EDC	Thu, Jan 24, 2013	109.47	110.78	108.00	108.80
1031	AMEX	EDC	Wed, Jan 23, 2013	110.17	110.50	109.00	109.92
1030	AMEX	EDC	Tue, Jan 22, 2013	111.21	111.80	110.59	111.79
1029	AMEX	EDC	Fri, Jan 18, 2013	111.50	112.47	110.55	112.23
1028	AMEX	EDC	Thu, Jan 17, 2013	111.07	112.82	111.01	111.45
1027	AMEX	EDC	Wed, Jan 16, 2013	107.43	109.85	107.42	109.56
1026	AMEX	EDC	Tue, Jan 15, 2013	109.25	110.25	108.25	110.22
1025	AMEX	EDC	Mon, Jan 14, 2013	111.40	111.86	109.86	111.77
1024	AMEX	EDC	Fri, Jan 11, 2013	110.51	110.51	109.10	110.05
1023	AMEX	EDC	Thu, Jan 10, 2013	111.84	113.50	110.59	112.77
1022	AMEX	EDC	Wed, Jan 9, 2013	109.59	110.76	109.40	110.04
1021	AMEX	EDC	Tue, Jan 8, 2013	109.73	110.06	107.36	108.54
1020	AMEX	EDC	Mon, Jan 7, 2013	111.51	111.85	110.56	111.59
1019	AMEX	EDC	Fri, Jan 4, 2013	111.92	114.19	111.38	114.18
1018	AMEX	EDC	Thu, Jan 3, 2013	113.40	116.35	112.94	113.71
1017	AMEX	EDC	Wed, Jan 2, 2013	113.76	116.13	113.54	115.83
1016	AMEX	EDC	Mon, Dec 31, 2012	105.18	109.98	104.64	109.30
1015	AMEX	EDC	Fri, Dec 28, 2012	103.42	105.85	103.28	104.48
1014	AMEX	EDC	Thu, Dec 27, 2012	103.65	104.31	101.19	103.46
1013	AMEX	EDC	Wed, Dec 26, 2012	103.13	103.88	101.95	102.04
1012	AMEX	EDC	Mon, Dec 24, 2012	101.34	101.39	100.46	100.97
1011	AMEX	EDC	Fri, Dec 21, 2012	99.97	101.82	99.59	101.82
1010	AMEX	EDC	Thu, Dec 20, 2012	103.47	105.40	102.64	105.33
1009	AMEX	EDC	Wed, Dec 19, 2012	104.17	105.00	103.23	103.23
1008	AMEX	EDC	Tue, Dec 18, 2012	101.32	103.83	99.91	103.48
1007	AMEX	EDC	Mon, Dec 17, 2012	100.21	101.78	99.86	101.60
1006	AMEX	EDC	Fri, Dec 14, 2012	100.14	101.36	99.82	100.82
1005	AMEX	EDC	Thu, Dec 13, 2012	100.74	101.52	98.69	99.58
1004	AMEX	EDC	Wed, Dec 12, 2012	101.10	102.71	100.20	100.74
1003	AMEX	EDC	Tue, Dec 11, 2012	98.81	100.42	98.50	99.90
1002	AMEX	EDC	Mon, Dec 10, 2012	96.85	99.02	96.69	98.47
1001	AMEX	EDC	Fri, Dec 7, 2012	96.50	97.01	95.51	96.90
1000	AMEX	EDC	Thu, Dec 6, 2012	94.15	96.00	94.10	95.92
999	AMEX	EDC	Wed, Dec 5, 2012	93.71	95.43	93.01	93.73
998	AMEX	EDC	Tue, Dec 4, 2012	91.27	92.45	90.77	90.77
997	AMEX	EDC	Mon, Dec 3, 2012	91.94	91.98	90.16	90.32
996	AMEX	EDC	Fri, Nov 30, 2012	91.01	91.14	89.57	90.39
995	AMEX	EDC	Thu, Nov 29, 2012	90.00	91.30	89.01	90.48
994	AMEX	EDC	Wed, Nov 28, 2012	85.58	88.84	84.64	88.68
993	AMEX	EDC	Tue, Nov 27, 2012	88.99	89.45	87.10	87.26
992	AMEX	EDC	Mon, Nov 26, 2012	88.31	89.44	87.78	89.44
991	AMEX	EDC	Fri, Nov 23, 2012	88.23	89.68	88.06	89.30
990	AMEX	EDC	Wed, Nov 21, 2012	84.87	85.70	84.15	85.35
989	AMEX	EDC	Tue, Nov 20, 2012	84.24	85.73	83.53	85.64
988	AMEX	EDC	Mon, Nov 19, 2012	84.28	86.41	84.24	86.16
987	AMEX	EDC	Fri, Nov 16, 2012	80.97	82.10	79.03	81.83
986	AMEX	EDC	Thu, Nov 15, 2012	80.79	81.99	79.90	81.12
985	AMEX	EDC	Wed, Nov 14, 2012	84.66	84.96	79.90	80.43
984	AMEX	EDC	Tue, Nov 13, 2012	83.60	85.55	82.78	84.35
983	AMEX	EDC	Mon, Nov 12, 2012	86.87	87.67	86.16	86.71
982	AMEX	EDC	Fri, Nov 9, 2012	85.50	87.80	85.18	85.77
981	AMEX	EDC	Thu, Nov 8, 2012	88.50	90.00	85.00	85.13
980	AMEX	EDC	Wed, Nov 7, 2012	90.85	91.01	86.85	88.63
979	AMEX	EDC	Tue, Nov 6, 2012	91.67	93.94	91.59	93.16
978	AMEX	EDC	Mon, Nov 5, 2012	89.44	91.19	88.88	91.00
977	AMEX	EDC	Fri, Nov 2, 2012	92.55	92.69	88.91	89.43
976	AMEX	EDC	Thu, Nov 1, 2012	89.34	91.58	89.01	91.21
975	AMEX	EDC	Wed, Oct 31, 2012	88.11	88.70	86.20	86.81
974	AMEX	EDC	Fri, Oct 26, 2012	87.79	88.50	86.43	87.36
973	AMEX	EDC	Thu, Oct 25, 2012	90.26	90.70	88.01	89.33
972	AMEX	EDC	Wed, Oct 24, 2012	88.74	89.18	86.62	86.69
971	AMEX	EDC	Tue, Oct 23, 2012	87.72	87.72	84.93	86.48
970	AMEX	EDC	Mon, Oct 22, 2012	91.85	92.94	90.27	91.98
969	AMEX	EDC	Fri, Oct 19, 2012	92.08	92.08	88.68	89.40
968	AMEX	EDC	Thu, Oct 18, 2012	93.17	95.17	92.62	93.94
967	AMEX	EDC	Wed, Oct 17, 2012	93.29	95.25	92.37	94.74
966	AMEX	EDC	Tue, Oct 16, 2012	91.47	93.25	91.40	92.41
965	AMEX	EDC	Mon, Oct 15, 2012	88.93	90.40	87.73	89.76
964	AMEX	EDC	Fri, Oct 12, 2012	88.69	90.04	87.54	87.98
963	AMEX	EDC	Thu, Oct 11, 2012	89.39	90.37	88.88	88.91
962	AMEX	EDC	Wed, Oct 10, 2012	88.58	88.60	86.00	86.51
961	AMEX	EDC	Tue, Oct 9, 2012	89.99	90.08	87.10	88.05
960	AMEX	EDC	Mon, Oct 8, 2012	89.31	90.59	88.80	90.07
959	AMEX	EDC	Fri, Oct 5, 2012	94.14	95.17	91.70	92.62
958	AMEX	EDC	Thu, Oct 4, 2012	90.89	92.78	90.12	92.67
957	AMEX	EDC	Wed, Oct 3, 2012	91.80	91.84	89.48	89.89
956	AMEX	EDC	Tue, Oct 2, 2012	92.93	93.21	90.38	91.60
955	AMEX	EDC	Mon, Oct 1, 2012	90.95	93.74	90.76	91.24
954	AMEX	EDC	Fri, Sep 28, 2012	89.77	89.98	87.95	88.84
953	AMEX	EDC	Thu, Sep 27, 2012	89.41	91.22	88.26	90.58
952	AMEX	EDC	Wed, Sep 26, 2012	86.67	87.15	84.57	86.24
951	AMEX	EDC	Tue, Sep 25, 2012	92.00	92.43	87.38	87.57
950	AMEX	EDC	Mon, Sep 24, 2012	90.84	91.98	89.93	91.54
949	AMEX	EDC	Fri, Sep 21, 2012	93.46	93.71	91.58	91.79
948	AMEX	EDC	Thu, Sep 20, 2012	89.65	91.35	88.07	91.19
947	AMEX	EDC	Wed, Sep 19, 2012	92.92	93.38	91.87	92.68
946	AMEX	EDC	Tue, Sep 18, 2012	92.64	93.71	91.50	92.82
945	AMEX	EDC	Mon, Sep 17, 2012	94.59	95.00	92.12	92.80
944	AMEX	EDC	Fri, Sep 14, 2012	95.57	99.00	94.80	95.72
943	AMEX	EDC	Thu, Sep 13, 2012	84.73	93.54	84.10	92.73
942	AMEX	EDC	Wed, Sep 12, 2012	86.18	86.68	84.73	85.79
941	AMEX	EDC	Tue, Sep 11, 2012	83.02	85.35	82.90	84.75
940	AMEX	EDC	Mon, Sep 10, 2012	83.51	84.33	81.59	82.04
939	AMEX	EDC	Fri, Sep 7, 2012	82.79	85.00	82.44	84.90
938	AMEX	EDC	Thu, Sep 6, 2012	75.83	80.20	75.83	79.49
937	AMEX	EDC	Wed, Sep 5, 2012	74.73	75.17	73.50	74.54
936	AMEX	EDC	Tue, Sep 4, 2012	76.97	77.17	75.00	75.79
935	AMEX	EDC	Fri, Aug 31, 2012	76.51	78.01	75.11	76.99
934	AMEX	EDC	Thu, Aug 30, 2012	76.05	76.19	74.64	75.05
933	AMEX	EDC	Wed, Aug 29, 2012	79.06	79.14	76.85	77.64
932	AMEX	EDC	Tue, Aug 28, 2012	79.04	79.87	78.48	78.88
931	AMEX	EDC	Mon, Aug 27, 2012	80.44	80.75	79.13	79.47
930	AMEX	EDC	Fri, Aug 24, 2012	80.72	82.70	79.59	81.92
929	AMEX	EDC	Thu, Aug 23, 2012	83.44	83.70	80.98	81.82
928	AMEX	EDC	Wed, Aug 22, 2012	82.38	84.57	81.56	83.99
927	AMEX	EDC	Tue, Aug 21, 2012	85.72	86.74	83.20	83.79
926	AMEX	EDC	Mon, Aug 20, 2012	82.73	84.40	82.20	84.16
925	AMEX	EDC	Fri, Aug 17, 2012	84.53	84.71	82.94	84.48
924	AMEX	EDC	Thu, Aug 16, 2012	84.06	86.10	82.93	85.54
923	AMEX	EDC	Wed, Aug 15, 2012	83.13	84.01	82.60	83.40
922	AMEX	EDC	Tue, Aug 14, 2012	85.30	85.66	83.33	83.85
921	AMEX	EDC	Mon, Aug 13, 2012	84.35	85.19	82.36	83.96
920	AMEX	EDC	Fri, Aug 10, 2012	83.87	86.41	83.13	86.07
919	AMEX	EDC	Thu, Aug 9, 2012	84.66	86.45	84.50	85.09
918	AMEX	EDC	Wed, Aug 8, 2012	82.45	84.92	82.28	83.79
917	AMEX	EDC	Tue, Aug 7, 2012	83.20	85.16	83.11	83.25
916	AMEX	EDC	Mon, Aug 6, 2012	81.57	83.82	81.50	82.51
915	AMEX	EDC	Fri, Aug 3, 2012	78.88	81.52	78.67	81.13
914	AMEX	EDC	Thu, Aug 2, 2012	74.32	76.48	72.70	74.11
913	AMEX	EDC	Wed, Aug 1, 2012	79.01	79.44	76.72	76.78
912	AMEX	EDC	Tue, Jul 31, 2012	78.86	79.80	76.57	76.61
911	AMEX	EDC	Mon, Jul 30, 2012	77.42	78.98	77.32	77.81
910	AMEX	EDC	Fri, Jul 27, 2012	75.21	79.47	74.72	79.20
909	AMEX	EDC	Thu, Jul 26, 2012	71.53	73.25	70.73	72.88
908	AMEX	EDC	Wed, Jul 25, 2012	68.90	69.61	67.14	68.29
907	AMEX	EDC	Tue, Jul 24, 2012	69.32	69.32	66.16	67.19
906	AMEX	EDC	Mon, Jul 23, 2012	67.81	69.39	66.00	68.21
905	AMEX	EDC	Fri, Jul 20, 2012	74.63	75.28	73.30	74.09
904	AMEX	EDC	Thu, Jul 19, 2012	76.50	77.89	75.81	77.51
903	AMEX	EDC	Wed, Jul 18, 2012	72.79	76.00	72.58	75.29
902	AMEX	EDC	Tue, Jul 17, 2012	74.64	76.19	72.00	75.85
901	AMEX	EDC	Mon, Jul 16, 2012	72.46	73.66	71.30	73.09
900	AMEX	EDC	Fri, Jul 13, 2012	71.40	73.84	71.35	73.61
899	AMEX	EDC	Thu, Jul 12, 2012	69.02	70.91	67.89	69.69
898	AMEX	EDC	Wed, Jul 11, 2012	72.99	74.29	71.75	73.30
897	AMEX	EDC	Tue, Jul 10, 2012	76.70	76.94	71.36	72.15
896	AMEX	EDC	Mon, Jul 9, 2012	74.50	75.03	73.34	74.88
895	AMEX	EDC	Fri, Jul 6, 2012	76.40	76.80	74.55	75.48
894	AMEX	EDC	Thu, Jul 5, 2012	80.34	81.36	78.49	79.95
893	AMEX	EDC	Tue, Jul 3, 2012	79.92	82.50	79.35	82.46
892	AMEX	EDC	Mon, Jul 2, 2012	77.43	78.16	75.77	77.75
891	AMEX	EDC	Fri, Jun 29, 2012	75.22	78.17	74.88	78.17
890	AMEX	EDC	Thu, Jun 28, 2012	67.85	69.00	66.40	68.80
889	AMEX	EDC	Wed, Jun 27, 2012	69.76	70.50	69.04	69.82
888	AMEX	EDC	Tue, Jun 26, 2012	68.07	69.29	66.67	68.48
887	AMEX	EDC	Mon, Jun 25, 2012	67.43	67.62	65.61	66.69
886	AMEX	EDC	Fri, Jun 22, 2012	71.70	71.77	69.64	70.60
885	AMEX	EDC	Thu, Jun 21, 2012	76.97	77.24	69.86	69.86
884	AMEX	EDC	Wed, Jun 20, 2012	79.41	80.09	76.25	78.58
883	AMEX	EDC	Tue, Jun 19, 2012	77.48	80.79	77.24	79.41
882	AMEX	EDC	Mon, Jun 18, 2012	73.75	76.22	73.17	75.62
881	AMEX	EDC	Fri, Jun 15, 2012	72.36	75.25	71.82	75.10
880	AMEX	EDC	Thu, Jun 14, 2012	69.57	72.00	68.51	71.35
879	AMEX	EDC	Wed, Jun 13, 2012	70.26	72.20	69.35	69.97
878	AMEX	EDC	Tue, Jun 12, 2012	69.35	70.77	68.27	70.62
877	AMEX	EDC	Mon, Jun 11, 2012	71.51	71.60	66.29	66.45
876	AMEX	EDC	Fri, Jun 8, 2012	68.25	69.86	67.41	69.43
875	AMEX	EDC	Thu, Jun 7, 2012	74.58	75.00	70.62	71.33
874	AMEX	EDC	Wed, Jun 6, 2012	66.57	70.34	66.56	70.01
873	AMEX	EDC	Tue, Jun 5, 2012	63.92	65.00	62.97	64.43
872	AMEX	EDC	Mon, Jun 4, 2012	63.50	64.65	62.56	63.89
871	AMEX	EDC	Fri, Jun 1, 2012	64.43	65.48	62.94	63.17
870	AMEX	EDC	Thu, May 31, 2012	68.25	69.69	66.13	68.53
869	AMEX	EDC	Wed, May 30, 2012	67.49	68.44	66.58	67.89
868	AMEX	EDC	Tue, May 29, 2012	71.16	72.35	69.82	71.61
867	AMEX	EDC	Fri, May 25, 2012	66.14	67.11	65.41	66.04
866	AMEX	EDC	Thu, May 24, 2012	68.64	68.64	65.03	67.02
865	AMEX	EDC	Wed, May 23, 2012	67.23	68.16	63.44	68.08
864	AMEX	EDC	Tue, May 22, 2012	71.55	72.99	68.10	69.44
863	AMEX	EDC	Mon, May 21, 2012	68.10	72.04	67.82	71.72
862	AMEX	EDC	Fri, May 18, 2012	69.42	70.09	66.25	67.04
861	AMEX	EDC	Thu, May 17, 2012	71.80	72.19	68.70	68.70
860	AMEX	EDC	Wed, May 16, 2012	73.78	75.21	71.64	71.74
859	AMEX	EDC	Tue, May 15, 2012	77.37	78.14	74.17	75.04
858	AMEX	EDC	Mon, May 14, 2012	78.35	78.82	77.00	77.01
857	AMEX	EDC	Fri, May 11, 2012	82.82	86.16	82.51	82.72
856	AMEX	EDC	Thu, May 10, 2012	87.49	87.63	85.67	85.92
855	AMEX	EDC	Wed, May 9, 2012	83.69	86.80	82.11	84.92
854	AMEX	EDC	Tue, May 8, 2012	90.42	90.42	85.59	88.56
853	AMEX	EDC	Mon, May 7, 2012	91.44	93.30	91.13	92.88
852	AMEX	EDC	Fri, May 4, 2012	95.50	95.79	91.47	91.85
851	AMEX	EDC	Thu, May 3, 2012	99.45	99.60	95.73	97.17
850	AMEX	EDC	Wed, May 2, 2012	98.97	99.67	97.35	99.21
849	AMEX	EDC	Tue, May 1, 2012	98.00	102.41	97.21	99.76
848	AMEX	EDC	Mon, Apr 30, 2012	98.37	98.49	96.79	97.88
847	AMEX	EDC	Fri, Apr 27, 2012	98.32	99.10	96.75	98.40
846	AMEX	EDC	Thu, Apr 26, 2012	95.25	98.50	95.00	98.15
845	AMEX	EDC	Wed, Apr 25, 2012	96.09	96.33	94.62	96.28
844	AMEX	EDC	Tue, Apr 24, 2012	93.90	95.53	93.21	93.79
843	AMEX	EDC	Mon, Apr 23, 2012	93.52	93.90	90.03	93.37
842	AMEX	EDC	Fri, Apr 20, 2012	98.76	100.28	98.34	98.86
841	AMEX	EDC	Thu, Apr 19, 2012	97.67	99.89	95.42	96.81
840	AMEX	EDC	Wed, Apr 18, 2012	97.00	98.98	96.56	98.01
839	AMEX	EDC	Tue, Apr 17, 2012	97.81	100.21	96.50	99.63
838	AMEX	EDC	Mon, Apr 16, 2012	99.90	100.20	95.00	96.16
837	AMEX	EDC	Fri, Apr 13, 2012	100.65	100.70	97.00	97.70
836	AMEX	EDC	Thu, Apr 12, 2012	96.48	102.46	96.46	102.40
835	AMEX	EDC	Wed, Apr 11, 2012	96.03	96.96	94.48	95.02
834	AMEX	EDC	Tue, Apr 10, 2012	96.92	97.67	91.32	92.13
833	AMEX	EDC	Mon, Apr 9, 2012	97.70	99.30	96.85	97.77
832	AMEX	EDC	Thu, Apr 5, 2012	100.80	103.44	100.69	102.37
831	AMEX	EDC	Wed, Apr 4, 2012	101.27	101.68	98.88	100.47
830	AMEX	EDC	Tue, Apr 3, 2012	109.00	110.00	104.40	106.32
829	AMEX	EDC	Mon, Apr 2, 2012	103.83	109.74	102.93	108.45
828	AMEX	EDC	Fri, Mar 30, 2012	104.86	104.97	101.96	104.23
827	AMEX	EDC	Thu, Mar 29, 2012	99.09	102.26	96.75	101.91
826	AMEX	EDC	Wed, Mar 28, 2012	106.33	106.80	101.00	102.41
825	AMEX	EDC	Tue, Mar 27, 2012	109.62	109.83	107.50	107.71
824	AMEX	EDC	Mon, Mar 26, 2012	106.06	109.60	105.50	109.49
823	AMEX	EDC	Fri, Mar 23, 2012	102.18	104.46	100.62	103.91
822	AMEX	EDC	Thu, Mar 22, 2012	103.40	103.71	100.34	101.75
821	AMEX	EDC	Wed, Mar 21, 2012	106.20	107.36	104.50	106.79
820	AMEX	EDC	Tue, Mar 20, 2012	106.22	106.72	104.16	106.13
819	AMEX	EDC	Mon, Mar 19, 2012	110.42	113.26	109.80	111.93
818	AMEX	EDC	Fri, Mar 16, 2012	113.15	114.36	112.01	113.17
817	AMEX	EDC	Thu, Mar 15, 2012	112.83	113.88	110.76	113.55
816	AMEX	EDC	Wed, Mar 14, 2012	114.72	115.50	110.16	110.96
815	AMEX	EDC	Tue, Mar 13, 2012	110.96	116.81	110.03	116.38
814	AMEX	EDC	Mon, Mar 12, 2012	109.19	109.53	106.51	107.87
813	AMEX	EDC	Fri, Mar 9, 2012	111.44	113.25	110.67	111.27
812	AMEX	EDC	Thu, Mar 8, 2012	109.89	112.16	108.56	111.55
811	AMEX	EDC	Wed, Mar 7, 2012	103.87	105.21	102.44	104.89
810	AMEX	EDC	Tue, Mar 6, 2012	104.15	104.43	100.04	101.19
809	AMEX	EDC	Mon, Mar 5, 2012	115.54	115.67	111.61	112.74
808	AMEX	EDC	Fri, Mar 2, 2012	118.74	119.69	117.00	118.80
807	AMEX	EDC	Thu, Mar 1, 2012	117.61	120.60	117.21	119.78
806	AMEX	EDC	Wed, Feb 29, 2012	118.87	121.00	115.41	116.44
805	AMEX	EDC	Tue, Feb 28, 2012	114.25	116.69	113.17	116.35
804	AMEX	EDC	Mon, Feb 27, 2012	110.56	113.23	109.06	112.00
803	AMEX	EDC	Fri, Feb 24, 2012	113.75	115.93	113.48	115.41
802	AMEX	EDC	Thu, Feb 23, 2012	111.89	112.86	110.13	112.13
801	AMEX	EDC	Wed, Feb 22, 2012	112.43	113.22	111.43	112.85
800	AMEX	EDC	Tue, Feb 21, 2012	114.40	114.68	111.61	112.07
799	AMEX	EDC	Fri, Feb 17, 2012	114.13	114.84	112.35	113.45
798	AMEX	EDC	Thu, Feb 16, 2012	108.12	113.00	107.08	113.00
797	AMEX	EDC	Wed, Feb 15, 2012	112.26	112.45	108.63	109.47
796	AMEX	EDC	Tue, Feb 14, 2012	108.92	109.92	106.37	108.64
795	AMEX	EDC	Mon, Feb 13, 2012	111.30	111.58	108.83	111.08
794	AMEX	EDC	Fri, Feb 10, 2012	106.37	106.72	104.74	106.13
793	AMEX	EDC	Thu, Feb 9, 2012	114.26	114.52	111.51	113.66
792	AMEX	EDC	Wed, Feb 8, 2012	113.43	115.25	112.33	113.61
791	AMEX	EDC	Tue, Feb 7, 2012	109.14	112.00	107.17	111.31
790	AMEX	EDC	Mon, Feb 6, 2012	109.06	110.76	108.44	110.49
789	AMEX	EDC	Fri, Feb 3, 2012	112.66	114.07	110.60	113.60
788	AMEX	EDC	Thu, Feb 2, 2012	109.06	111.16	108.15	108.21
787	AMEX	EDC	Wed, Feb 1, 2012	105.31	108.81	104.67	107.34
786	AMEX	EDC	Tue, Jan 31, 2012	101.78	102.25	98.74	100.70
785	AMEX	EDC	Mon, Jan 30, 2012	96.42	99.00	95.24	98.16
784	AMEX	EDC	Fri, Jan 27, 2012	101.30	103.61	101.12	102.50
783	AMEX	EDC	Thu, Jan 26, 2012	104.49	105.50	99.88	101.13
782	AMEX	EDC	Wed, Jan 25, 2012	96.58	103.00	95.79	102.31
781	AMEX	EDC	Tue, Jan 24, 2012	95.83	98.92	94.62	98.89
780	AMEX	EDC	Mon, Jan 23, 2012	97.17	99.90	96.66	98.38
779	AMEX	EDC	Fri, Jan 20, 2012	95.18	96.54	93.93	96.01
778	AMEX	EDC	Thu, Jan 19, 2012	94.95	96.42	94.15	96.07
777	AMEX	EDC	Wed, Jan 18, 2012	88.22	93.68	87.69	93.56
776	AMEX	EDC	Tue, Jan 17, 2012	87.60	88.25	85.94	86.74
775	AMEX	EDC	Fri, Jan 13, 2012	82.61	82.83	79.98	82.45
774	AMEX	EDC	Thu, Jan 12, 2012	84.81	85.20	82.90	84.47
773	AMEX	EDC	Wed, Jan 11, 2012	81.82	83.70	81.19	83.60
772	AMEX	EDC	Tue, Jan 10, 2012	83.74	84.67	82.83	83.27
771	AMEX	EDC	Mon, Jan 9, 2012	77.95	78.74	76.82	78.20
770	AMEX	EDC	Fri, Jan 6, 2012	78.54	78.54	75.81	76.22
769	AMEX	EDC	Thu, Jan 5, 2012	78.54	79.65	76.50	78.93
768	AMEX	EDC	Wed, Jan 4, 2012	79.00	80.51	78.19	80.16
767	AMEX	EDC	Tue, Jan 3, 2012	80.61	82.32	80.15	81.29
766	AMEX	EDC	Fri, Dec 30, 2011	74.25	75.60	74.02	74.61
765	AMEX	EDC	Thu, Dec 29, 2011	72.97	74.58	72.78	74.39
764	AMEX	EDC	Wed, Dec 28, 2011	74.55	74.79	71.56	72.04
763	AMEX	EDC	Tue, Dec 27, 2011	76.10	76.72	75.22	75.79
762	AMEX	EDC	Fri, Dec 23, 2011	76.91	78.00	75.96	77.98
761	AMEX	EDC	Thu, Dec 22, 2011	74.49	77.21	74.36	77.08
760	AMEX	EDC	Wed, Dec 21, 2011	72.85	74.23	70.46	74.06
759	AMEX	EDC	Tue, Dec 20, 2011	70.54	73.68	70.43	73.54
758	AMEX	EDC	Mon, Dec 19, 2011	69.30	69.61	65.05	65.42
757	AMEX	EDC	Fri, Dec 16, 2011	71.47	72.72	70.08	70.93
756	AMEX	EDC	Thu, Dec 15, 2011	72.17	72.24	68.78	69.48
755	AMEX	EDC	Wed, Dec 14, 2011	70.35	71.52	68.00	68.11
754	AMEX	EDC	Tue, Dec 13, 2011	75.30	76.40	70.55	71.27
753	AMEX	EDC	Mon, Dec 12, 2011	75.36	75.71	71.82	73.26
752	AMEX	EDC	Fri, Dec 9, 2011	78.54	83.11	78.52	82.51
751	AMEX	EDC	Thu, Dec 8, 2011	83.39	84.24	77.11	77.83
750	AMEX	EDC	Wed, Dec 7, 2011	85.61	88.05	83.87	87.38
749	AMEX	EDC	Tue, Dec 6, 2011	86.12	88.10	84.38	86.31
748	AMEX	EDC	Mon, Dec 5, 2011	90.36	90.93	87.92	89.79
747	AMEX	EDC	Fri, Dec 2, 2011	89.72	89.90	85.52	85.80
746	AMEX	EDC	Thu, Dec 1, 2011	87.30	89.52	85.94	86.44
745	AMEX	EDC	Wed, Nov 30, 2011	84.31	87.56	83.13	87.30
744	AMEX	EDC	Tue, Nov 29, 2011	73.89	76.86	73.30	73.45
743	AMEX	EDC	Mon, Nov 28, 2011	73.95	74.71	72.56	74.25
742	AMEX	EDC	Fri, Nov 25, 2011	65.95	68.62	65.39	65.55
741	AMEX	EDC	Wed, Nov 23, 2011	69.30	69.34	65.90	65.99
740	AMEX	EDC	Tue, Nov 22, 2011	73.03	74.28	70.45	72.94
739	AMEX	EDC	Mon, Nov 21, 2011	73.46	74.40	69.59	72.24
738	AMEX	EDC	Fri, Nov 18, 2011	82.40	82.42	78.58	79.84
737	AMEX	EDC	Thu, Nov 17, 2011	86.90	87.60	77.73	79.00
736	AMEX	EDC	Wed, Nov 16, 2011	88.06	90.89	85.60	86.05
735	AMEX	EDC	Tue, Nov 15, 2011	90.71	94.52	88.88	92.88
734	AMEX	EDC	Mon, Nov 14, 2011	93.22	93.95	89.82	91.46
733	AMEX	EDC	Fri, Nov 11, 2011	92.48	96.00	92.48	95.13
732	AMEX	EDC	Thu, Nov 10, 2011	91.31	91.85	87.12	88.93
731	AMEX	EDC	Wed, Nov 9, 2011	18.67	18.93	17.38	17.52
730	AMEX	EDC	Tue, Nov 8, 2011	20.52	21.23	19.80	21.14
729	AMEX	EDC	Mon, Nov 7, 2011	19.83	20.55	19.60	20.39
728	AMEX	EDC	Fri, Nov 4, 2011	19.83	20.03	19.00	19.96
727	AMEX	EDC	Thu, Nov 3, 2011	20.10	20.55	19.19	20.30
726	AMEX	EDC	Wed, Nov 2, 2011	19.57	19.85	18.90	19.65
725	AMEX	EDC	Tue, Nov 1, 2011	17.32	18.75	17.08	18.10
724	AMEX	EDC	Mon, Oct 31, 2011	20.69	20.84	19.51	19.52
723	AMEX	EDC	Fri, Oct 28, 2011	21.37	22.38	21.23	22.02
722	AMEX	EDC	Thu, Oct 27, 2011	21.62	23.19	21.08	22.65
721	AMEX	EDC	Wed, Oct 26, 2011	19.17	19.34	17.98	19.09
720	AMEX	EDC	Tue, Oct 25, 2011	18.53	18.70	17.85	18.10
719	AMEX	EDC	Mon, Oct 24, 2011	17.82	19.37	17.79	19.14
718	AMEX	EDC	Fri, Oct 21, 2011	16.64	17.23	16.61	17.20
717	AMEX	EDC	Thu, Oct 20, 2011	16.38	16.41	15.01	15.89
716	AMEX	EDC	Wed, Oct 19, 2011	17.52	17.74	16.73	16.84
715	AMEX	EDC	Tue, Oct 18, 2011	16.62	18.07	15.83	17.88
714	AMEX	EDC	Mon, Oct 17, 2011	17.78	17.91	16.50	16.55
713	AMEX	EDC	Fri, Oct 14, 2011	18.15	18.40	17.81	18.35
712	AMEX	EDC	Thu, Oct 13, 2011	17.36	17.61	16.62	17.39
711	AMEX	EDC	Wed, Oct 12, 2011	17.47	18.53	17.44	17.81
710	AMEX	EDC	Tue, Oct 11, 2011	15.78	16.67	15.66	16.44
709	AMEX	EDC	Mon, Oct 10, 2011	15.68	16.46	15.64	16.39
708	AMEX	EDC	Fri, Oct 7, 2011	15.25	15.44	14.17	14.43
707	AMEX	EDC	Thu, Oct 6, 2011	13.77	15.03	13.56	15.00
706	AMEX	EDC	Wed, Oct 5, 2011	12.66	13.71	12.34	13.64
705	AMEX	EDC	Tue, Oct 4, 2011	11.75	12.84	11.22	12.75
704	AMEX	EDC	Mon, Oct 3, 2011	13.00	13.57	12.19	12.21
703	AMEX	EDC	Fri, Sep 30, 2011	14.17	14.61	13.31	13.32
702	AMEX	EDC	Thu, Sep 29, 2011	15.91	16.07	14.68	15.31
701	AMEX	EDC	Wed, Sep 28, 2011	15.95	16.30	14.68	14.70
700	AMEX	EDC	Tue, Sep 27, 2011	16.25	17.00	15.95	16.13
699	AMEX	EDC	Mon, Sep 26, 2011	13.80	14.84	13.22	14.74
698	AMEX	EDC	Fri, Sep 23, 2011	13.61	14.21	13.30	14.14
697	AMEX	EDC	Thu, Sep 22, 2011	14.25	14.65	12.86	13.12
696	AMEX	EDC	Wed, Sep 21, 2011	18.38	18.59	16.59	16.60
695	AMEX	EDC	Tue, Sep 20, 2011	19.36	19.74	18.66	18.68
694	AMEX	EDC	Mon, Sep 19, 2011	18.78	19.43	18.50	19.11
693	AMEX	EDC	Fri, Sep 16, 2011	21.15	21.43	20.39	21.00
692	AMEX	EDC	Thu, Sep 15, 2011	20.75	20.91	19.89	20.88
691	AMEX	EDC	Wed, Sep 14, 2011	19.78	20.54	18.53	19.98
690	AMEX	EDC	Tue, Sep 13, 2011	19.78	20.25	19.29	20.21
689	AMEX	EDC	Mon, Sep 12, 2011	19.09	20.16	18.75	20.15
688	AMEX	EDC	Fri, Sep 9, 2011	21.46	21.56	20.00	20.25
687	AMEX	EDC	Thu, Sep 8, 2011	22.85	23.70	22.31	22.53
686	AMEX	EDC	Wed, Sep 7, 2011	23.32	24.16	22.91	24.12
685	AMEX	EDC	Tue, Sep 6, 2011	20.61	22.18	20.56	22.14
684	AMEX	EDC	Fri, Sep 2, 2011	23.35	23.72	22.50	22.80
683	AMEX	EDC	Thu, Sep 1, 2011	25.15	25.83	24.47	24.51
682	AMEX	EDC	Wed, Aug 31, 2011	24.77	25.22	24.34	24.88
681	AMEX	EDC	Tue, Aug 30, 2011	22.99	23.90	22.59	23.46
680	AMEX	EDC	Mon, Aug 29, 2011	22.48	23.36	22.47	23.36
679	AMEX	EDC	Fri, Aug 26, 2011	20.36	21.34	19.33	21.28
678	AMEX	EDC	Thu, Aug 25, 2011	21.53	21.75	19.94	20.27
677	AMEX	EDC	Wed, Aug 24, 2011	21.17	21.91	20.49	21.57
676	AMEX	EDC	Tue, Aug 23, 2011	20.87	22.23	20.25	22.22
675	AMEX	EDC	Mon, Aug 22, 2011	21.16	21.40	19.89	20.14
674	AMEX	EDC	Fri, Aug 19, 2011	20.05	21.80	20.04	20.20
673	AMEX	EDC	Thu, Aug 18, 2011	21.73	21.78	20.00	21.18
672	AMEX	EDC	Wed, Aug 17, 2011	24.34	24.91	23.68	24.31
671	AMEX	EDC	Tue, Aug 16, 2011	23.74	24.38	22.95	23.81
670	AMEX	EDC	Mon, Aug 15, 2011	23.96	24.65	23.95	24.55
669	AMEX	EDC	Fri, Aug 12, 2011	23.00	23.39	22.16	22.94
668	AMEX	EDC	Thu, Aug 11, 2011	21.20	23.73	20.64	22.92
667	AMEX	EDC	Wed, Aug 10, 2011	21.23	22.07	19.80	19.81
666	AMEX	EDC	Tue, Aug 9, 2011	21.40	23.43	19.56	23.36
665	AMEX	EDC	Mon, Aug 8, 2011	23.01	24.01	19.29	19.96
664	AMEX	EDC	Fri, Aug 5, 2011	27.75	27.80	24.14	26.42
663	AMEX	EDC	Thu, Aug 4, 2011	30.05	30.29	27.00	27.02
662	AMEX	EDC	Wed, Aug 3, 2011	32.94	33.04	30.94	32.65
661	AMEX	EDC	Tue, Aug 2, 2011	35.48	35.65	32.95	33.03
660	AMEX	EDC	Mon, Aug 1, 2011	37.76	37.83	35.37	36.37
659	AMEX	EDC	Fri, Jul 29, 2011	35.15	36.79	34.88	36.53
658	AMEX	EDC	Thu, Jul 28, 2011	36.51	36.84	35.63	36.01
657	AMEX	EDC	Wed, Jul 27, 2011	37.47	37.50	35.65	35.95
656	AMEX	EDC	Tue, Jul 26, 2011	38.25	38.54	37.52	37.87
655	AMEX	EDC	Mon, Jul 25, 2011	37.02	37.99	36.80	37.56
654	AMEX	EDC	Fri, Jul 22, 2011	37.86	38.09	37.24	37.80
653	AMEX	EDC	Thu, Jul 21, 2011	36.69	38.06	36.35	37.88
652	AMEX	EDC	Wed, Jul 20, 2011	36.31	36.49	35.86	36.09
651	AMEX	EDC	Tue, Jul 19, 2011	35.20	35.93	34.86	35.84
650	AMEX	EDC	Mon, Jul 18, 2011	34.57	34.80	33.62	34.35
649	AMEX	EDC	Fri, Jul 15, 2011	35.92	35.96	34.90	35.63
648	AMEX	EDC	Thu, Jul 14, 2011	36.64	36.76	34.70	34.91
647	AMEX	EDC	Wed, Jul 13, 2011	35.37	36.97	35.09	36.10
646	AMEX	EDC	Tue, Jul 12, 2011	34.69	35.48	34.33	34.39
645	AMEX	EDC	Mon, Jul 11, 2011	36.71	36.90	35.32	35.47
644	AMEX	EDC	Fri, Jul 8, 2011	38.70	38.92	37.53	38.65
643	AMEX	EDC	Thu, Jul 7, 2011	39.81	40.44	39.59	40.13
642	AMEX	EDC	Wed, Jul 6, 2011	38.73	38.97	38.00	38.49
641	AMEX	EDC	Tue, Jul 5, 2011	39.62	39.70	38.88	39.29
640	AMEX	EDC	Fri, Jul 1, 2011	37.94	39.63	37.75	39.34
639	AMEX	EDC	Thu, Jun 30, 2011	37.39	38.02	37.07	37.93
638	AMEX	EDC	Wed, Jun 29, 2011	36.02	37.02	35.45	36.82
637	AMEX	EDC	Tue, Jun 28, 2011	34.49	35.83	34.23	35.78
636	AMEX	EDC	Mon, Jun 27, 2011	33.25	34.63	33.07	34.41
635	AMEX	EDC	Fri, Jun 24, 2011	34.11	34.15	33.05	33.25
634	AMEX	EDC	Thu, Jun 23, 2011	32.18	33.49	31.65	33.43
633	AMEX	EDC	Wed, Jun 22, 2011	33.84	34.56	33.48	33.59
632	AMEX	EDC	Tue, Jun 21, 2011	33.69	34.72	33.47	34.57
631	AMEX	EDC	Mon, Jun 20, 2011	32.86	33.41	32.73	33.29
630	AMEX	EDC	Fri, Jun 17, 2011	34.00	34.05	33.20	33.49
629	AMEX	EDC	Thu, Jun 16, 2011	33.43	34.19	32.50	33.30
628	AMEX	EDC	Wed, Jun 15, 2011	35.00	35.55	33.83	34.07
627	AMEX	EDC	Tue, Jun 14, 2011	36.26	36.78	36.15	36.41
626	AMEX	EDC	Mon, Jun 13, 2011	35.47	35.77	34.52	34.81
625	AMEX	EDC	Fri, Jun 10, 2011	36.18	36.19	34.82	35.02
624	AMEX	EDC	Thu, Jun 9, 2011	36.53	37.78	36.25	37.44
623	AMEX	EDC	Wed, Jun 8, 2011	37.00	37.29	36.27	36.60
622	AMEX	EDC	Tue, Jun 7, 2011	37.93	38.32	37.35	37.38
621	AMEX	EDC	Mon, Jun 6, 2011	38.19	38.27	36.42	36.58
620	AMEX	EDC	Fri, Jun 3, 2011	37.68	39.03	37.59	38.43
619	AMEX	EDC	Thu, Jun 2, 2011	38.57	39.20	37.76	38.89
618	AMEX	EDC	Wed, Jun 1, 2011	39.73	40.11	37.73	37.88
617	AMEX	EDC	Tue, May 31, 2011	40.21	40.24	39.01	39.99
616	AMEX	EDC	Fri, May 27, 2011	37.77	38.49	37.67	38.17
615	AMEX	EDC	Thu, May 26, 2011	36.19	37.10	35.90	37.04
614	AMEX	EDC	Wed, May 25, 2011	34.84	36.06	34.78	35.70
613	AMEX	EDC	Tue, May 24, 2011	35.47	35.80	35.06	35.40
612	AMEX	EDC	Mon, May 23, 2011	34.21	34.70	33.76	34.45
611	AMEX	EDC	Fri, May 20, 2011	248.93	249.47	240.87	244.80
610	AMEX	EDC	Thu, May 19, 2011	254.07	254.67	246.40	251.20
609	AMEX	EDC	Wed, May 18, 2011	248.93	256.67	246.07	255.40
608	AMEX	EDC	Tue, May 17, 2011	237.60	244.60	234.87	244.13
607	AMEX	EDC	Mon, May 16, 2011	241.53	250.87	239.33	241.87
606	AMEX	EDC	Fri, May 13, 2011	256.60	257.67	238.46	243.60
605	AMEX	EDC	Thu, May 12, 2011	251.33	261.33	246.93	259.20
604	AMEX	EDC	Wed, May 11, 2011	270.73	270.87	253.33	257.89
603	AMEX	EDC	Tue, May 10, 2011	269.27	275.80	267.80	275.73
602	AMEX	EDC	Mon, May 9, 2011	265.07	268.67	259.87	266.13
601	AMEX	EDC	Fri, May 6, 2011	266.73	274.53	259.40	264.53
600	AMEX	EDC	Thu, May 5, 2011	255.67	262.60	249.37	255.43
599	AMEX	EDC	Wed, May 4, 2011	273.33	273.60	258.67	264.53
598	AMEX	EDC	Tue, May 3, 2011	283.13	283.79	270.60	276.40
597	AMEX	EDC	Mon, May 2, 2011	299.47	302.60	292.27	294.67
596	AMEX	EDC	Fri, Apr 29, 2011	290.40	298.67	289.36	298.67
595	AMEX	EDC	Thu, Apr 28, 2011	288.73	291.20	284.47	290.40
594	AMEX	EDC	Wed, Apr 27, 2011	298.00	298.07	284.33	297.40
593	AMEX	EDC	Tue, Apr 26, 2011	293.73	299.20	289.53	298.87
592	AMEX	EDC	Mon, Apr 25, 2011	297.87	298.33	288.93	291.87
591	AMEX	EDC	Thu, Apr 21, 2011	295.53	298.53	292.07	297.87
590	AMEX	EDC	Wed, Apr 20, 2011	289.47	291.47	286.40	289.80
589	AMEX	EDC	Tue, Apr 19, 2011	267.13	272.33	266.67	271.87
588	AMEX	EDC	Mon, Apr 18, 2011	265.67	265.86	255.33	262.27
587	AMEX	EDC	Fri, Apr 15, 2011	281.13	282.13	275.87	281.93
586	AMEX	EDC	Thu, Apr 14, 2011	277.27	282.80	273.87	280.93
585	AMEX	EDC	Wed, Apr 13, 2011	286.53	287.67	274.73	278.87
584	AMEX	EDC	Tue, Apr 12, 2011	281.07	282.67	270.73	272.87
583	AMEX	EDC	Mon, Apr 11, 2011	296.93	297.67	286.33	288.87
582	AMEX	EDC	Fri, Apr 8, 2011	302.93	303.20	294.47	299.13
581	AMEX	EDC	Thu, Apr 7, 2011	299.67	303.53	292.93	297.73
580	AMEX	EDC	Wed, Apr 6, 2011	302.53	303.67	297.13	297.93
579	AMEX	EDC	Tue, Apr 5, 2011	292.47	299.00	290.33	294.44
578	AMEX	EDC	Mon, Apr 4, 2011	292.33	296.67	290.00	296.67
577	AMEX	EDC	Fri, Apr 1, 2011	284.60	290.53	281.27	287.80
576	AMEX	EDC	Thu, Mar 31, 2011	272.93	276.93	272.60	275.60
575	AMEX	EDC	Wed, Mar 30, 2011	265.00	270.80	264.54	268.40
574	AMEX	EDC	Tue, Mar 29, 2011	253.47	258.87	250.67	258.07
573	AMEX	EDC	Mon, Mar 28, 2011	253.20	255.33	250.00	250.47
572	AMEX	EDC	Fri, Mar 25, 2011	254.40	258.80	252.53	254.27
571	AMEX	EDC	Thu, Mar 24, 2011	250.00	255.87	246.80	254.87
570	AMEX	EDC	Wed, Mar 23, 2011	238.80	248.13	236.93	246.07
569	AMEX	EDC	Tue, Mar 22, 2011	237.80	238.33	234.40	238.33
568	AMEX	EDC	Mon, Mar 21, 2011	239.73	242.00	238.27	239.60
567	AMEX	EDC	Fri, Mar 18, 2011	232.73	233.47	227.13	227.60
566	AMEX	EDC	Thu, Mar 17, 2011	227.60	229.07	222.00	226.00
565	AMEX	EDC	Wed, Mar 16, 2011	232.47	234.20	212.53	218.93
564	AMEX	EDC	Tue, Mar 15, 2011	216.67	235.87	216.47	232.53
563	AMEX	EDC	Mon, Mar 14, 2011	237.80	244.27	234.87	243.60
562	AMEX	EDC	Fri, Mar 11, 2011	229.53	241.93	228.13	239.40
561	AMEX	EDC	Thu, Mar 10, 2011	241.53	241.67	231.80	234.33
560	AMEX	EDC	Wed, Mar 9, 2011	254.73	257.33	250.47	255.20
559	AMEX	EDC	Tue, Mar 8, 2011	250.60	258.00	245.53	253.73
558	AMEX	EDC	Mon, Mar 7, 2011	256.00	257.13	242.00	244.60
557	AMEX	EDC	Fri, Mar 4, 2011	256.60	259.33	248.73	255.80
556	AMEX	EDC	Thu, Mar 3, 2011	249.27	255.80	248.33	254.73
555	AMEX	EDC	Wed, Mar 2, 2011	233.73	242.00	233.73	240.40
554	AMEX	EDC	Tue, Mar 1, 2011	243.47	244.20	230.47	231.47
553	AMEX	EDC	Mon, Feb 28, 2011	238.00	241.13	234.80	239.13
552	AMEX	EDC	Fri, Feb 25, 2011	233.53	236.07	229.73	234.73
551	AMEX	EDC	Thu, Feb 24, 2011	225.20	228.13	220.80	227.03
550	AMEX	EDC	Wed, Feb 23, 2011	227.60	230.27	218.40	226.00
549	AMEX	EDC	Tue, Feb 22, 2011	234.00	238.53	223.07	226.33
548	AMEX	EDC	Fri, Feb 18, 2011	246.60	250.47	244.53	248.27
547	AMEX	EDC	Thu, Feb 17, 2011	239.93	245.20	239.13	244.33
546	AMEX	EDC	Wed, Feb 16, 2011	238.40	243.07	236.87	241.53
545	AMEX	EDC	Tue, Feb 15, 2011	234.87	238.53	233.40	235.80
544	AMEX	EDC	Mon, Feb 14, 2011	239.20	239.47	234.80	235.13
543	AMEX	EDC	Fri, Feb 11, 2011	225.33	238.73	225.00	237.40
542	AMEX	EDC	Thu, Feb 10, 2011	227.40	232.93	224.13	229.07
541	AMEX	EDC	Wed, Feb 9, 2011	243.00	245.13	233.20	237.07
540	AMEX	EDC	Tue, Feb 8, 2011	250.47	254.00	247.40	254.00
539	AMEX	EDC	Mon, Feb 7, 2011	250.07	255.73	249.53	252.20
538	AMEX	EDC	Fri, Feb 4, 2011	253.40	254.93	246.13	252.13
537	AMEX	EDC	Thu, Feb 3, 2011	255.20	256.20	248.33	252.67
536	AMEX	EDC	Wed, Feb 2, 2011	256.80	262.27	252.40	252.67
535	AMEX	EDC	Tue, Feb 1, 2011	247.80	259.67	247.27	258.07
534	AMEX	EDC	Mon, Jan 31, 2011	240.73	244.20	238.00	242.47
533	AMEX	EDC	Fri, Jan 28, 2011	255.67	255.67	233.33	235.13
532	AMEX	EDC	Thu, Jan 27, 2011	263.33	264.27	257.43	258.27
531	AMEX	EDC	Wed, Jan 26, 2011	261.80	264.07	258.80	261.00
530	AMEX	EDC	Tue, Jan 25, 2011	255.73	257.40	249.67	255.13
529	AMEX	EDC	Mon, Jan 24, 2011	254.27	259.73	252.73	259.67
528	AMEX	EDC	Fri, Jan 21, 2011	262.07	263.60	253.33	254.47
527	AMEX	EDC	Thu, Jan 20, 2011	264.73	264.87	254.07	261.40
526	AMEX	EDC	Wed, Jan 19, 2011	279.40	279.67	267.73	270.35
525	AMEX	EDC	Tue, Jan 18, 2011	276.20	278.73	275.35	277.00
524	AMEX	EDC	Fri, Jan 14, 2011	272.60	277.99	272.60	277.67
523	AMEX	EDC	Thu, Jan 13, 2011	281.87	281.87	273.93	276.07
522	AMEX	EDC	Wed, Jan 12, 2011	277.73	283.13	276.80	283.00
521	AMEX	EDC	Tue, Jan 11, 2011	267.87	269.60	264.67	266.87
520	AMEX	EDC	Mon, Jan 10, 2011	259.27	260.73	255.07	259.73
519	AMEX	EDC	Fri, Jan 7, 2011	271.60	273.47	261.73	267.80
518	AMEX	EDC	Thu, Jan 6, 2011	280.60	280.93	272.87	274.80
517	AMEX	EDC	Wed, Jan 5, 2011	278.87	285.27	278.14	283.00
516	AMEX	EDC	Tue, Jan 4, 2011	285.33	286.33	275.93	285.60
515	AMEX	EDC	Mon, Jan 3, 2011	282.73	286.53	281.53	282.87
514	AMEX	EDC	Fri, Dec 31, 2010	270.53	275.53	269.33	275.40
513	AMEX	EDC	Thu, Dec 30, 2010	268.47	270.67	267.20	269.00
512	AMEX	EDC	Wed, Dec 29, 2010	260.60	265.93	260.60	264.67
511	AMEX	EDC	Tue, Dec 28, 2010	256.13	256.87	254.20	255.50
510	AMEX	EDC	Mon, Dec 27, 2010	253.87	256.47	252.86	254.27
509	AMEX	EDC	Thu, Dec 23, 2010	256.07	257.73	255.20	257.53
508	AMEX	EDC	Wed, Dec 22, 2010	256.33	258.67	254.53	258.67
507	AMEX	EDC	Tue, Dec 21, 2010	252.20	258.67	250.33	255.53
506	AMEX	EDC	Mon, Dec 20, 2010	248.00	248.67	243.47	245.40
505	AMEX	EDC	Fri, Dec 17, 2010	246.33	249.07	244.60	248.40
504	AMEX	EDC	Thu, Dec 16, 2010	245.60	248.40	242.40	247.87
503	AMEX	EDC	Wed, Dec 15, 2010	252.60	253.80	244.13	245.47
502	AMEX	EDC	Tue, Dec 14, 2010	256.40	259.92	254.60	257.13
501	AMEX	EDC	Mon, Dec 13, 2010	256.40	259.87	253.80	256.07
500	AMEX	EDC	Fri, Dec 10, 2010	248.73	251.33	245.73	250.80
499	AMEX	EDC	Thu, Dec 9, 2010	254.27	254.27	245.93	247.93
498	AMEX	EDC	Wed, Dec 8, 2010	254.47	256.13	246.20	250.87
497	AMEX	EDC	Tue, Dec 7, 2010	268.67	268.87	255.27	255.73
496	AMEX	EDC	Mon, Dec 6, 2010	256.67	260.60	255.93	259.40
495	AMEX	EDC	Fri, Dec 3, 2010	251.33	261.67	251.20	260.27
494	AMEX	EDC	Thu, Dec 2, 2010	247.20	257.93	246.20	257.27
493	AMEX	EDC	Wed, Dec 1, 2010	241.47	245.00	239.00	243.67
492	AMEX	EDC	Tue, Nov 30, 2010	222.07	230.40	221.33	225.33
491	AMEX	EDC	Mon, Nov 29, 2010	228.00	231.59	221.20	230.60
490	AMEX	EDC	Fri, Nov 26, 2010	229.87	232.53	227.53	227.87
489	AMEX	EDC	Wed, Nov 24, 2010	238.33	243.13	237.20	242.07
488	AMEX	EDC	Tue, Nov 23, 2010	231.47	233.33	225.80	228.27
487	AMEX	EDC	Mon, Nov 22, 2010	250.00	253.67	242.13	250.47
486	AMEX	EDC	Fri, Nov 19, 2010	248.33	253.19	243.88	252.47
485	AMEX	EDC	Thu, Nov 18, 2010	249.80	253.87	248.73	252.13
484	AMEX	EDC	Wed, Nov 17, 2010	234.93	239.60	233.47	235.67
483	AMEX	EDC	Tue, Nov 16, 2010	244.93	245.33	230.33	232.87
482	AMEX	EDC	Mon, Nov 15, 2010	258.00	260.07	252.13	252.80
481	AMEX	EDC	Fri, Nov 12, 2010	261.27	264.67	249.33	252.60
480	AMEX	EDC	Thu, Nov 11, 2010	272.00	272.53	267.60	271.93
479	AMEX	EDC	Wed, Nov 10, 2010	278.20	281.27	268.80	280.93
478	AMEX	EDC	Tue, Nov 9, 2010	289.00	291.13	271.33	275.20
477	AMEX	EDC	Mon, Nov 8, 2010	282.20	285.80	279.87	285.33
476	AMEX	EDC	Fri, Nov 5, 2010	286.67	290.53	285.20	288.20
475	AMEX	EDC	Thu, Nov 4, 2010	283.00	289.60	282.13	289.20
474	AMEX	EDC	Wed, Nov 3, 2010	268.13	271.47	258.67	271.07
473	AMEX	EDC	Tue, Nov 2, 2010	263.87	267.33	262.13	267.33
472	AMEX	EDC	Mon, Nov 1, 2010	255.40	260.94	253.33	257.20
471	AMEX	EDC	Fri, Oct 29, 2010	245.00	249.33	244.00	249.33
470	AMEX	EDC	Thu, Oct 28, 2010	248.80	249.60	243.13	246.67
469	AMEX	EDC	Wed, Oct 27, 2010	245.87	245.87	235.47	242.17
468	AMEX	EDC	Tue, Oct 26, 2010	250.20	256.33	248.40	255.67
467	AMEX	EDC	Mon, Oct 25, 2010	256.40	260.87	255.00	255.47
466	AMEX	EDC	Fri, Oct 22, 2010	250.67	250.67	245.33	247.67
465	AMEX	EDC	Thu, Oct 21, 2010	253.00	256.07	239.73	246.73
464	AMEX	EDC	Wed, Oct 20, 2010	242.07	253.00	242.07	248.33
463	AMEX	EDC	Tue, Oct 19, 2010	246.13	247.00	234.60	237.60
462	AMEX	EDC	Mon, Oct 18, 2010	257.27	263.00	254.07	263.00
461	AMEX	EDC	Fri, Oct 15, 2010	266.47	266.67	256.00	261.40
460	AMEX	EDC	Thu, Oct 14, 2010	263.53	266.00	258.67	262.47
459	AMEX	EDC	Wed, Oct 13, 2010	259.00	266.53	258.27	263.53
458	AMEX	EDC	Tue, Oct 12, 2010	246.87	251.67	242.40	250.43
457	AMEX	EDC	Mon, Oct 11, 2010	253.87	255.27	251.00	253.53
456	AMEX	EDC	Fri, Oct 8, 2010	244.80	255.13	243.33	253.53
455	AMEX	EDC	Thu, Oct 7, 2010	254.33	254.33	241.40	245.50
454	AMEX	EDC	Wed, Oct 6, 2010	252.47	254.20	250.60	251.40
453	AMEX	EDC	Tue, Oct 5, 2010	243.40	253.80	243.40	252.20
452	AMEX	EDC	Mon, Oct 4, 2010	240.00	242.67	235.73	239.00
451	AMEX	EDC	Fri, Oct 1, 2010	237.67	242.33	236.07	240.87
450	AMEX	EDC	Thu, Sep 30, 2010	232.47	234.20	225.93	230.80
449	AMEX	EDC	Wed, Sep 29, 2010	224.13	229.87	223.93	227.30
448	AMEX	EDC	Tue, Sep 28, 2010	219.87	225.33	214.93	223.87
447	AMEX	EDC	Mon, Sep 27, 2010	219.20	221.80	217.93	218.87
446	AMEX	EDC	Fri, Sep 24, 2010	217.33	220.53	216.67	220.00
445	AMEX	EDC	Thu, Sep 23, 2010	208.27	215.53	207.53	209.67
444	AMEX	EDC	Wed, Sep 22, 2010	213.60	217.67	211.27	212.87
443	AMEX	EDC	Tue, Sep 21, 2010	216.33	216.67	209.47	212.93
442	AMEX	EDC	Mon, Sep 20, 2010	210.00	216.20	208.33	215.07
441	AMEX	EDC	Fri, Sep 17, 2010	209.80	210.33	205.27	206.07
440	AMEX	EDC	Thu, Sep 16, 2010	205.27	208.27	204.13	207.40
439	AMEX	EDC	Wed, Sep 15, 2010	206.53	210.40	205.33	210.13
438	AMEX	EDC	Tue, Sep 14, 2010	207.40	213.20	205.67	209.00
437	AMEX	EDC	Mon, Sep 13, 2010	205.07	210.00	205.07	209.27
436	AMEX	EDC	Fri, Sep 10, 2010	193.40	196.20	192.73	195.13
435	AMEX	EDC	Thu, Sep 9, 2010	196.33	196.33	190.60	193.07
434	AMEX	EDC	Wed, Sep 8, 2010	188.80	192.47	187.80	190.00
433	AMEX	EDC	Tue, Sep 7, 2010	188.80	189.73	184.40	184.47
432	AMEX	EDC	Fri, Sep 3, 2010	193.73	195.20	190.27	192.87
431	AMEX	EDC	Thu, Sep 2, 2010	185.33	187.47	182.89	186.67
430	AMEX	EDC	Wed, Sep 1, 2010	177.47	185.87	176.93	185.13
429	AMEX	EDC	Tue, Aug 31, 2010	165.20	170.07	164.07	168.27
428	AMEX	EDC	Mon, Aug 30, 2010	170.20	172.93	165.07	165.23
427	AMEX	EDC	Fri, Aug 27, 2010	168.53	173.93	162.53	173.07
426	AMEX	EDC	Thu, Aug 26, 2010	169.20	170.93	162.40	163.67
425	AMEX	EDC	Wed, Aug 25, 2010	164.53	168.27	159.33	166.40
424	AMEX	EDC	Tue, Aug 24, 2010	169.93	172.13	165.53	170.00
423	AMEX	EDC	Mon, Aug 23, 2010	182.20	184.73	176.33	176.47
422	AMEX	EDC	Fri, Aug 20, 2010	181.67	181.87	177.20	181.33
421	AMEX	EDC	Thu, Aug 19, 2010	187.33	189.53	180.00	183.13
420	AMEX	EDC	Wed, Aug 18, 2010	187.33	190.40	184.13	187.40
419	AMEX	EDC	Tue, Aug 17, 2010	187.80	191.00	185.80	187.87
418	AMEX	EDC	Mon, Aug 16, 2010	176.40	182.73	175.60	181.87
417	AMEX	EDC	Fri, Aug 13, 2010	176.87	179.33	175.33	176.83
416	AMEX	EDC	Thu, Aug 12, 2010	168.67	176.40	168.07	175.27
415	AMEX	EDC	Wed, Aug 11, 2010	180.93	180.93	172.87	174.20
414	AMEX	EDC	Tue, Aug 10, 2010	189.93	195.60	188.00	191.90
413	AMEX	EDC	Mon, Aug 9, 2010	201.27	201.67	198.00	199.20
412	AMEX	EDC	Fri, Aug 6, 2010	193.40	198.47	190.33	196.80
411	AMEX	EDC	Thu, Aug 5, 2010	195.53	198.40	194.00	197.60
410	AMEX	EDC	Wed, Aug 4, 2010	199.40	201.57	195.47	199.93
409	AMEX	EDC	Tue, Aug 3, 2010	197.93	201.67	194.80	199.07
408	AMEX	EDC	Mon, Aug 2, 2010	198.00	203.67	196.87	202.20
407	AMEX	EDC	Fri, Jul 30, 2010	180.47	189.33	179.20	187.60
406	AMEX	EDC	Thu, Jul 29, 2010	189.60	191.47	181.00	184.60
405	AMEX	EDC	Wed, Jul 28, 2010	183.93	187.87	182.67	184.40
404	AMEX	EDC	Tue, Jul 27, 2010	191.60	192.33	184.80	187.67
403	AMEX	EDC	Mon, Jul 26, 2010	183.73	189.13	181.93	187.73
402	AMEX	EDC	Fri, Jul 23, 2010	180.27	185.53	176.47	184.00
401	AMEX	EDC	Thu, Jul 22, 2010	174.47	182.00	174.40	180.80
400	AMEX	EDC	Wed, Jul 21, 2010	174.07	174.27	164.00	166.07
399	AMEX	EDC	Tue, Jul 20, 2010	156.93	172.00	156.33	171.13
398	AMEX	EDC	Mon, Jul 19, 2010	157.93	161.20	155.13	160.00
397	AMEX	EDC	Fri, Jul 16, 2010	164.33	164.53	153.60	154.26
396	AMEX	EDC	Thu, Jul 15, 2010	169.67	170.20	163.00	169.20
395	AMEX	EDC	Wed, Jul 14, 2010	168.87	173.33	167.93	171.47
394	AMEX	EDC	Tue, Jul 13, 2010	172.53	174.80	170.67	173.00
393	AMEX	EDC	Mon, Jul 12, 2010	170.40	172.80	165.36	167.13
392	AMEX	EDC	Fri, Jul 9, 2010	166.07	172.60	165.60	171.87
391	AMEX	EDC	Thu, Jul 8, 2010	164.00	166.53	159.67	165.93
390	AMEX	EDC	Wed, Jul 7, 2010	153.07	163.27	151.93	163.27
389	AMEX	EDC	Tue, Jul 6, 2010	156.80	160.00	148.67	153.60
388	AMEX	EDC	Fri, Jul 2, 2010	145.00	147.80	141.67	145.00
387	AMEX	EDC	Thu, Jul 1, 2010	142.27	143.93	134.00	143.00
386	AMEX	EDC	Wed, Jun 30, 2010	145.20	149.53	139.40	140.80
385	AMEX	EDC	Tue, Jun 29, 2010	151.13	151.33	141.47	143.07
384	AMEX	EDC	Mon, Jun 28, 2010	165.47	167.53	161.80	163.33
383	AMEX	EDC	Fri, Jun 25, 2010	163.47	167.93	158.53	166.47
382	AMEX	EDC	Thu, Jun 24, 2010	168.40	168.40	159.20	160.80
381	AMEX	EDC	Wed, Jun 23, 2010	172.87	172.87	164.60	170.33
380	AMEX	EDC	Tue, Jun 22, 2010	178.87	180.73	167.85	169.00
379	AMEX	EDC	Mon, Jun 21, 2010	184.00	186.33	175.87	178.00
378	AMEX	EDC	Fri, Jun 18, 2010	171.80	173.67	168.40	170.27
377	AMEX	EDC	Thu, Jun 17, 2010	173.93	173.93	165.07	169.13
376	AMEX	EDC	Wed, Jun 16, 2010	166.13	174.00	165.33	171.67
375	AMEX	EDC	Tue, Jun 15, 2010	163.07	172.20	160.87	170.73
374	AMEX	EDC	Mon, Jun 14, 2010	163.33	166.60	156.67	157.57
373	AMEX	EDC	Fri, Jun 11, 2010	147.87	157.93	147.87	157.00
372	AMEX	EDC	Thu, Jun 10, 2010	149.93	155.67	149.00	155.00
371	AMEX	EDC	Wed, Jun 9, 2010	144.27	150.47	138.87	140.60
370	AMEX	EDC	Tue, Jun 8, 2010	138.60	142.87	133.13	141.60
369	AMEX	EDC	Mon, Jun 7, 2010	143.40	144.07	133.53	133.87
368	AMEX	EDC	Fri, Jun 4, 2010	147.33	151.33	139.40	144.13
367	AMEX	EDC	Thu, Jun 3, 2010	161.47	162.20	151.20	156.40
366	AMEX	EDC	Wed, Jun 2, 2010	146.87	158.60	145.73	158.40
365	AMEX	EDC	Tue, Jun 1, 2010	145.20	155.33	143.33	143.47
364	AMEX	EDC	Fri, May 28, 2010	156.87	156.87	148.67	151.87
363	AMEX	EDC	Thu, May 27, 2010	149.47	158.87	147.00	157.20
362	AMEX	EDC	Wed, May 26, 2010	140.33	145.87	133.87	135.13
361	AMEX	EDC	Tue, May 25, 2010	124.00	136.20	120.21	136.07
360	AMEX	EDC	Mon, May 24, 2010	145.00	147.80	139.33	139.63
359	AMEX	EDC	Fri, May 21, 2010	127.20	144.87	126.67	143.87
358	AMEX	EDC	Thu, May 20, 2010	137.67	142.33	130.00	132.24
357	AMEX	EDC	Wed, May 19, 2010	153.00	157.32	145.73	154.27
356	AMEX	EDC	Tue, May 18, 2010	174.60	176.13	157.20	159.27
355	AMEX	EDC	Mon, May 17, 2010	172.00	175.27	158.53	169.20
354	AMEX	EDC	Fri, May 14, 2010	180.00	180.40	167.20	174.07
353	AMEX	EDC	Thu, May 13, 2010	189.47	192.53	183.93	184.33
352	AMEX	EDC	Wed, May 12, 2010	187.67	190.25	185.67	189.47
351	AMEX	EDC	Tue, May 11, 2010	181.73	191.80	179.39	183.60
350	AMEX	EDC	Mon, May 10, 2010	190.20	193.87	186.87	193.13
349	AMEX	EDC	Fri, May 7, 2010	164.13	168.00	148.07	161.40
348	AMEX	EDC	Thu, May 6, 2010	176.93	181.93	140.00	158.99
347	AMEX	EDC	Wed, May 5, 2010	178.33	188.00	173.93	180.00
346	AMEX	EDC	Tue, May 4, 2010	205.07	206.45	187.42	190.00
345	AMEX	EDC	Mon, May 3, 2010	218.73	220.67	213.08	218.28
344	AMEX	EDC	Fri, Apr 30, 2010	224.35	225.48	215.07	216.07
343	AMEX	EDC	Thu, Apr 29, 2010	217.90	224.17	217.20	223.37
342	AMEX	EDC	Wed, Apr 28, 2010	215.93	217.78	204.52	212.53
341	AMEX	EDC	Tue, Apr 27, 2010	225.43	226.67	207.17	208.80
340	AMEX	EDC	Mon, Apr 26, 2010	237.53	238.53	231.97	233.47
339	AMEX	EDC	Fri, Apr 23, 2010	229.25	233.82	224.28	233.50
338	AMEX	EDC	Thu, Apr 22, 2010	220.43	230.33	216.65	229.48
337	AMEX	EDC	Wed, Apr 21, 2010	228.58	229.07	220.47	226.07
336	AMEX	EDC	Tue, Apr 20, 2010	226.88	230.25	224.50	228.65
335	AMEX	EDC	Mon, Apr 19, 2010	216.57	223.60	212.20	221.57
334	AMEX	EDC	Fri, Apr 16, 2010	237.10	238.05	221.27	224.75
333	AMEX	EDC	Thu, Apr 15, 2010	243.50	248.73	243.33	244.50
332	AMEX	EDC	Wed, Apr 14, 2010	244.75	248.43	242.05	248.33
331	AMEX	EDC	Tue, Apr 13, 2010	237.60	238.78	231.11	238.15
330	AMEX	EDC	Mon, Apr 12, 2010	240.15	243.53	238.58	239.68
329	AMEX	EDC	Fri, Apr 9, 2010	242.80	245.17	240.70	245.17
328	AMEX	EDC	Thu, Apr 8, 2010	233.05	241.33	229.87	240.62
327	AMEX	EDC	Wed, Apr 7, 2010	242.75	243.23	234.28	238.00
326	AMEX	EDC	Tue, Apr 6, 2010	240.00	246.43	239.15	244.77
325	AMEX	EDC	Mon, Apr 5, 2010	241.10	244.00	238.33	242.50
324	AMEX	EDC	Thu, Apr 1, 2010	228.35	235.97	228.25	235.67
323	AMEX	EDC	Wed, Mar 31, 2010	215.43	221.62	215.42	220.37
322	AMEX	EDC	Tue, Mar 30, 2010	216.67	220.00	214.13	219.37
321	AMEX	EDC	Mon, Mar 29, 2010	209.65	215.83	209.27	215.83
320	AMEX	EDC	Fri, Mar 26, 2010	206.87	209.00	199.79	203.53
319	AMEX	EDC	Thu, Mar 25, 2010	209.27	210.95	201.05	202.25
318	AMEX	EDC	Wed, Mar 24, 2010	206.17	209.48	203.97	204.90
317	AMEX	EDC	Tue, Mar 23, 2010	208.83	213.47	206.83	213.03
316	AMEX	EDC	Mon, Mar 22, 2010	200.68	209.97	199.08	208.90
315	AMEX	EDC	Fri, Mar 19, 2010	216.50	217.68	206.28	206.88
314	AMEX	EDC	Thu, Mar 18, 2010	219.80	220.43	212.52	215.78
313	AMEX	EDC	Wed, Mar 17, 2010	220.17	223.85	218.35	220.60
312	AMEX	EDC	Tue, Mar 16, 2010	209.98	214.83	207.00	214.42
311	AMEX	EDC	Mon, Mar 15, 2010	208.25	209.80	203.34	207.43
310	AMEX	EDC	Fri, Mar 12, 2010	217.47	217.47	210.15	211.57
309	AMEX	EDC	Thu, Mar 11, 2010	209.23	214.55	207.07	213.98
308	AMEX	EDC	Wed, Mar 10, 2010	211.78	216.28	209.75	213.42
307	AMEX	EDC	Tue, Mar 9, 2010	202.52	212.12	202.52	209.82
306	AMEX	EDC	Mon, Mar 8, 2010	207.25	208.85	204.38	206.06
305	AMEX	EDC	Fri, Mar 5, 2010	198.53	205.00	196.37	205.00
304	AMEX	EDC	Thu, Mar 4, 2010	195.17	195.17	187.10	191.12
303	AMEX	EDC	Wed, Mar 3, 2010	195.33	200.77	190.75	194.12
302	AMEX	EDC	Tue, Mar 2, 2010	191.72	196.17	190.18	193.33
301	AMEX	EDC	Mon, Mar 1, 2010	184.42	188.33	182.87	187.43
300	AMEX	EDC	Fri, Feb 26, 2010	173.55	179.15	170.66	178.95
299	AMEX	EDC	Thu, Feb 25, 2010	165.45	173.99	162.57	173.33
298	AMEX	EDC	Wed, Feb 24, 2010	176.62	181.67	173.03	177.25
297	AMEX	EDC	Tue, Feb 23, 2010	183.08	183.48	172.58	173.90
296	AMEX	EDC	Mon, Feb 22, 2010	189.17	189.18	184.47	186.07
295	AMEX	EDC	Fri, Feb 19, 2010	183.33	189.03	182.33	186.02
294	AMEX	EDC	Thu, Feb 18, 2010	183.33	191.63	182.00	189.92
293	AMEX	EDC	Wed, Feb 17, 2010	190.22	190.41	184.23	187.30
292	AMEX	EDC	Tue, Feb 16, 2010	181.20	186.00	177.50	186.00
291	AMEX	EDC	Fri, Feb 12, 2010	168.32	174.66	164.72	174.17
290	AMEX	EDC	Thu, Feb 11, 2010	169.20	179.22	164.93	178.53
289	AMEX	EDC	Wed, Feb 10, 2010	167.62	170.14	160.38	166.15
288	AMEX	EDC	Tue, Feb 9, 2010	163.82	171.08	159.67	167.00
287	AMEX	EDC	Mon, Feb 8, 2010	157.18	160.15	151.83	152.62
286	AMEX	EDC	Fri, Feb 5, 2010	157.05	159.10	142.67	156.42
285	AMEX	EDC	Thu, Feb 4, 2010	178.20	178.65	160.92	162.83
284	AMEX	EDC	Wed, Feb 3, 2010	191.43	193.28	185.35	187.82
283	AMEX	EDC	Tue, Feb 2, 2010	186.67	191.82	182.20	191.30
282	AMEX	EDC	Mon, Feb 1, 2010	177.32	186.10	176.70	185.77
281	AMEX	EDC	Fri, Jan 29, 2010	185.17	186.15	169.27	172.48
280	AMEX	EDC	Thu, Jan 28, 2010	188.90	189.55	173.68	179.02
279	AMEX	EDC	Wed, Jan 27, 2010	181.13	200.17	174.42	182.75
278	AMEX	EDC	Tue, Jan 26, 2010	184.75	191.65	182.02	183.55
277	AMEX	EDC	Mon, Jan 25, 2010	201.00	202.15	192.60	195.07
276	AMEX	EDC	Fri, Jan 22, 2010	203.75	213.82	191.52	192.85
275	AMEX	EDC	Thu, Jan 21, 2010	223.08	225.92	206.08	207.23
274	AMEX	EDC	Wed, Jan 20, 2010	232.68	232.93	221.48	227.75
273	AMEX	EDC	Tue, Jan 19, 2010	232.73	243.67	231.95	242.12
272	AMEX	EDC	Fri, Jan 15, 2010	236.37	238.63	227.95	230.28
271	AMEX	EDC	Thu, Jan 14, 2010	242.02	242.02	237.72	239.18
270	AMEX	EDC	Wed, Jan 13, 2010	241.67	243.08	234.23	241.02
269	AMEX	EDC	Tue, Jan 12, 2010	241.67	243.33	235.17	239.18
268	AMEX	EDC	Mon, Jan 11, 2010	256.25	256.43	247.01	249.08
267	AMEX	EDC	Fri, Jan 8, 2010	245.73	252.00	244.18	252.00
266	AMEX	EDC	Thu, Jan 7, 2010	246.65	247.71	242.00	247.20
265	AMEX	EDC	Wed, Jan 6, 2010	248.70	253.23	248.35	250.57
264	AMEX	EDC	Tue, Jan 5, 2010	246.67	250.53	244.00	248.48
263	AMEX	EDC	Mon, Jan 4, 2010	233.33	243.82	233.00	243.70
262	AMEX	EDC	Thu, Dec 31, 2009	225.03	228.28	222.97	223.92
261	AMEX	EDC	Wed, Dec 30, 2009	218.22	222.28	217.50	221.94
260	AMEX	EDC	Tue, Dec 29, 2009	221.92	223.33	218.87	218.90
259	AMEX	EDC	Mon, Dec 28, 2009	223.33	224.42	219.12	221.32
258	AMEX	EDC	Thu, Dec 24, 2009	216.62	219.65	216.35	219.13
257	AMEX	EDC	Wed, Dec 23, 2009	210.98	214.60	207.90	212.60
256	AMEX	EDC	Tue, Dec 22, 2009	203.75	207.07	203.02	207.07
255	AMEX	EDC	Mon, Dec 21, 2009	204.05	207.72	200.85	201.75
254	AMEX	EDC	Fri, Dec 18, 2009	202.57	204.03	197.02	202.67
253	AMEX	EDC	Thu, Dec 17, 2009	208.78	208.88	200.22	201.00
252	AMEX	EDC	Wed, Dec 16, 2009	221.32	223.52	217.55	219.03
251	AMEX	EDC	Tue, Dec 15, 2009	215.68	222.33	215.68	216.70
250	AMEX	EDC	Mon, Dec 14, 2009	221.70	224.20	219.47	222.90
249	AMEX	EDC	Fri, Dec 11, 2009	220.17	220.17	214.85	217.97
248	AMEX	EDC	Thu, Dec 10, 2009	215.08	218.82	212.42	217.72
247	AMEX	EDC	Wed, Dec 9, 2009	211.15	213.37	205.83	213.00
246	AMEX	EDC	Tue, Dec 8, 2009	216.50	217.42	207.73	209.85
245	AMEX	EDC	Mon, Dec 7, 2009	223.33	228.25	221.65	222.30
244	AMEX	EDC	Fri, Dec 4, 2009	235.22	238.55	218.95	226.50
243	AMEX	EDC	Thu, Dec 3, 2009	232.53	235.67	221.23	223.00
242	AMEX	EDC	Wed, Dec 2, 2009	226.27	232.72	225.00	227.72
241	AMEX	EDC	Tue, Dec 1, 2009	218.65	227.07	218.65	224.33
240	AMEX	EDC	Mon, Nov 30, 2009	206.88	209.17	201.08	207.55
239	AMEX	EDC	Fri, Nov 27, 2009	199.43	210.50	193.33	202.12
238	AMEX	EDC	Wed, Nov 25, 2009	223.52	227.70	219.32	226.20
237	AMEX	EDC	Tue, Nov 24, 2009	218.90	219.35	211.08	218.67
236	AMEX	EDC	Mon, Nov 23, 2009	225.32	228.17	220.00	221.83
235	AMEX	EDC	Fri, Nov 20, 2009	208.38	214.08	206.08	210.53
234	AMEX	EDC	Thu, Nov 19, 2009	254.85	255.90	242.15	248.35
233	AMEX	EDC	Wed, Nov 18, 2009	269.58	271.58	260.90	263.67
232	AMEX	EDC	Tue, Nov 17, 2009	264.18	270.00	259.37	269.93
231	AMEX	EDC	Mon, Nov 16, 2009	264.50	275.00	263.68	272.05
230	AMEX	EDC	Fri, Nov 13, 2009	244.67	255.47	242.25	253.98
229	AMEX	EDC	Thu, Nov 12, 2009	253.52	256.67	239.52	241.67
228	AMEX	EDC	Wed, Nov 11, 2009	263.03	265.23	253.08	258.33
227	AMEX	EDC	Tue, Nov 10, 2009	249.10	256.17	245.95	251.67
226	AMEX	EDC	Mon, Nov 9, 2009	244.18	256.57	243.33	255.37
225	AMEX	EDC	Fri, Nov 6, 2009	225.00	234.55	222.82	231.30
224	AMEX	EDC	Thu, Nov 5, 2009	223.28	230.98	220.32	229.55
223	AMEX	EDC	Wed, Nov 4, 2009	220.57	226.42	215.80	217.18
222	AMEX	EDC	Tue, Nov 3, 2009	194.85	208.82	192.86	206.40
221	AMEX	EDC	Mon, Nov 2, 2009	206.25	213.78	194.70	204.17
220	AMEX	EDC	Fri, Oct 30, 2009	222.92	222.92	191.67	198.53
219	AMEX	EDC	Thu, Oct 29, 2009	211.43	229.38	211.28	227.18
218	AMEX	EDC	Wed, Oct 28, 2009	225.00	225.22	198.86	200.03
217	AMEX	EDC	Tue, Oct 27, 2009	245.98	246.47	231.85	232.70
216	AMEX	EDC	Mon, Oct 26, 2009	260.00	267.42	243.72	245.70
215	AMEX	EDC	Fri, Oct 23, 2009	266.67	268.27	251.26	254.20
214	AMEX	EDC	Thu, Oct 22, 2009	256.92	263.83	246.53	261.10
213	AMEX	EDC	Wed, Oct 21, 2009	256.58	270.82	255.10	256.18
212	AMEX	EDC	Tue, Oct 20, 2009	269.23	269.23	251.28	259.45
211	AMEX	EDC	Mon, Oct 19, 2009	264.23	273.15	260.22	271.33
210	AMEX	EDC	Fri, Oct 16, 2009	255.47	259.73	248.92	256.62
209	AMEX	EDC	Thu, Oct 15, 2009	262.58	268.68	261.09	267.95
208	AMEX	EDC	Wed, Oct 14, 2009	261.95	271.63	261.05	271.63
207	AMEX	EDC	Tue, Oct 13, 2009	245.00	249.02	238.78	247.47
206	AMEX	EDC	Mon, Oct 12, 2009	247.85	251.53	243.07	246.30
205	AMEX	EDC	Fri, Oct 9, 2009	240.08	243.60	238.92	242.87
204	AMEX	EDC	Thu, Oct 8, 2009	239.87	243.35	233.72	240.84
203	AMEX	EDC	Wed, Oct 7, 2009	232.23	233.40	226.00	231.83
202	AMEX	EDC	Tue, Oct 6, 2009	230.00	239.82	227.60	233.32
201	AMEX	EDC	Mon, Oct 5, 2009	211.82	223.80	210.51	222.00
200	AMEX	EDC	Fri, Oct 2, 2009	198.97	209.47	197.48	207.23
199	AMEX	EDC	Thu, Oct 1, 2009	223.02	225.88	206.68	207.03
198	AMEX	EDC	Wed, Sep 30, 2009	221.63	231.50	215.83	226.15
197	AMEX	EDC	Tue, Sep 29, 2009	221.90	224.30	216.53	218.93
196	AMEX	EDC	Mon, Sep 28, 2009	210.48	222.32	210.47	219.18
195	AMEX	EDC	Fri, Sep 25, 2009	206.77	213.40	206.08	209.90
194	AMEX	EDC	Thu, Sep 24, 2009	225.95	226.37	204.42	207.63
193	AMEX	EDC	Wed, Sep 23, 2009	231.77	235.43	221.50	222.32
192	AMEX	EDC	Tue, Sep 22, 2009	230.47	232.90	226.12	231.20
191	AMEX	EDC	Mon, Sep 21, 2009	220.30	223.33	211.72	221.18
190	AMEX	EDC	Fri, Sep 18, 2009	226.67	231.32	225.27	227.75
189	AMEX	EDC	Thu, Sep 17, 2009	230.08	234.20	223.50	226.13
188	AMEX	EDC	Wed, Sep 16, 2009	222.98	231.35	219.88	231.35
187	AMEX	EDC	Tue, Sep 15, 2009	207.65	215.48	205.65	215.48
186	AMEX	EDC	Mon, Sep 14, 2009	200.67	207.50	198.75	205.95
185	AMEX	EDC	Fri, Sep 11, 2009	211.08	213.48	204.25	208.33
184	AMEX	EDC	Thu, Sep 10, 2009	200.68	208.67	195.75	207.95
183	AMEX	EDC	Wed, Sep 9, 2009	198.12	203.45	196.17	199.60
182	AMEX	EDC	Tue, Sep 8, 2009	197.27	198.33	194.23	196.91
181	AMEX	EDC	Fri, Sep 4, 2009	179.55	186.42	174.97	185.62
180	AMEX	EDC	Thu, Sep 3, 2009	173.42	175.88	168.54	175.67
179	AMEX	EDC	Wed, Sep 2, 2009	160.32	167.82	160.02	165.63
178	AMEX	EDC	Tue, Sep 1, 2009	171.92	178.33	159.92	160.25
177	AMEX	EDC	Mon, Aug 31, 2009	170.97	172.18	167.91	170.35
176	AMEX	EDC	Fri, Aug 28, 2009	185.00	187.57	177.62	180.97
175	AMEX	EDC	Thu, Aug 27, 2009	180.23	184.28	172.90	182.80
174	AMEX	EDC	Wed, Aug 26, 2009	183.33	185.68	179.67	183.67
173	AMEX	EDC	Tue, Aug 25, 2009	189.48	194.45	185.30	185.43
172	AMEX	EDC	Mon, Aug 24, 2009	192.88	193.52	184.62	186.12
171	AMEX	EDC	Fri, Aug 21, 2009	183.42	186.58	180.05	185.12
170	AMEX	EDC	Thu, Aug 20, 2009	172.20	178.63	170.52	178.13
169	AMEX	EDC	Wed, Aug 19, 2009	159.65	170.37	156.83	169.13
168	AMEX	EDC	Tue, Aug 18, 2009	164.47	168.12	162.42	167.33
167	AMEX	EDC	Mon, Aug 17, 2009	163.18	163.73	157.25	157.95
166	AMEX	EDC	Fri, Aug 14, 2009	191.67	191.67	178.70	181.13
165	AMEX	EDC	Thu, Aug 13, 2009	192.07	192.07	182.32	190.38
164	AMEX	EDC	Wed, Aug 12, 2009	176.70	184.57	175.63	184.45
163	AMEX	EDC	Tue, Aug 11, 2009	181.33	182.98	173.07	176.50
162	AMEX	EDC	Mon, Aug 10, 2009	185.60	189.15	181.45	185.83
161	AMEX	EDC	Fri, Aug 7, 2009	191.78	194.25	186.02	190.97
160	AMEX	EDC	Thu, Aug 6, 2009	196.30	197.13	180.25	186.00
159	AMEX	EDC	Wed, Aug 5, 2009	192.12	193.00	181.87	190.33
158	AMEX	EDC	Tue, Aug 4, 2009	193.38	198.80	190.10	195.00
157	AMEX	EDC	Mon, Aug 3, 2009	191.67	200.32	191.34	198.97
156	AMEX	EDC	Fri, Jul 31, 2009	179.80	183.33	175.68	178.83
155	AMEX	EDC	Thu, Jul 30, 2009	176.67	182.07	176.12	176.67
154	AMEX	EDC	Wed, Jul 29, 2009	170.50	171.53	161.37	164.42
153	AMEX	EDC	Tue, Jul 28, 2009	174.17	178.77	169.13	176.89
152	AMEX	EDC	Mon, Jul 27, 2009	178.33	180.36	171.98	179.22
151	AMEX	EDC	Fri, Jul 24, 2009	174.17	176.05	168.56	174.90
150	AMEX	EDC	Thu, Jul 23, 2009	167.32	180.75	166.67	177.58
149	AMEX	EDC	Wed, Jul 22, 2009	158.42	168.08	157.53	163.93
148	AMEX	EDC	Tue, Jul 21, 2009	169.58	169.58	156.87	164.25
147	AMEX	EDC	Mon, Jul 20, 2009	157.78	166.25	157.60	165.67
146	AMEX	EDC	Fri, Jul 17, 2009	144.87	151.67	144.87	150.67
145	AMEX	EDC	Thu, Jul 16, 2009	143.15	148.95	139.13	146.08
144	AMEX	EDC	Wed, Jul 15, 2009	134.13	144.77	134.13	144.32
143	AMEX	EDC	Tue, Jul 14, 2009	124.27	126.80	121.25	125.27
142	AMEX	EDC	Mon, Jul 13, 2009	117.12	122.80	111.13	121.63
141	AMEX	EDC	Fri, Jul 10, 2009	117.13	120.42	114.73	119.17
140	AMEX	EDC	Thu, Jul 9, 2009	121.93	125.00	119.58	122.32
139	AMEX	EDC	Wed, Jul 8, 2009	121.20	121.58	109.60	115.83
138	AMEX	EDC	Tue, Jul 7, 2009	127.87	128.58	119.23	119.45
137	AMEX	EDC	Mon, Jul 6, 2009	123.83	128.67	121.05	127.98
136	AMEX	EDC	Thu, Jul 2, 2009	133.47	133.75	129.08	129.98
135	AMEX	EDC	Wed, Jul 1, 2009	140.90	145.83	140.05	140.72
134	AMEX	EDC	Tue, Jun 30, 2009	139.15	140.20	131.37	134.83
133	AMEX	EDC	Mon, Jun 29, 2009	140.13	140.23	134.97	139.15
132	AMEX	EDC	Fri, Jun 26, 2009	134.30	138.02	133.05	136.48
131	AMEX	EDC	Thu, Jun 25, 2009	120.60	133.72	120.38	133.43
130	AMEX	EDC	Wed, Jun 24, 2009	124.60	128.38	120.45	123.12
129	AMEX	EDC	Tue, Jun 23, 2009	114.28	118.33	110.15	115.08
128	AMEX	EDC	Mon, Jun 22, 2009	123.63	124.22	113.65	113.97
127	AMEX	EDC	Fri, Jun 19, 2009	131.30	132.53	127.92	128.87
126	AMEX	EDC	Thu, Jun 18, 2009	125.68	129.50	123.13	125.10
125	AMEX	EDC	Wed, Jun 17, 2009	127.88	131.23	121.83	127.08
124	AMEX	EDC	Tue, Jun 16, 2009	139.48	142.20	129.67	130.83
123	AMEX	EDC	Mon, Jun 15, 2009	145.90	146.47	132.63	138.28
122	AMEX	EDC	Fri, Jun 12, 2009	157.00	157.00	151.67	154.38
121	AMEX	EDC	Thu, Jun 11, 2009	155.22	167.08	154.82	162.15
120	AMEX	EDC	Wed, Jun 10, 2009	158.15	158.15	147.00	152.50
119	AMEX	EDC	Tue, Jun 9, 2009	149.30	150.78	144.50	148.65
118	AMEX	EDC	Mon, Jun 8, 2009	144.50	150.35	139.63	147.35
117	AMEX	EDC	Fri, Jun 5, 2009	160.23	161.15	146.82	153.82
116	AMEX	EDC	Thu, Jun 4, 2009	147.12	153.13	144.38	152.58
115	AMEX	EDC	Wed, Jun 3, 2009	155.72	155.72	137.78	143.73
114	AMEX	EDC	Tue, Jun 2, 2009	163.80	165.78	158.77	161.82
113	AMEX	EDC	Mon, Jun 1, 2009	163.53	171.85	161.18	169.17
112	AMEX	EDC	Fri, May 29, 2009	150.13	151.67	145.07	149.17
111	AMEX	EDC	Thu, May 28, 2009	139.42	144.05	134.22	143.08
110	AMEX	EDC	Wed, May 27, 2009	139.42	142.40	131.08	132.40
109	AMEX	EDC	Tue, May 26, 2009	124.80	136.08	121.87	135.83
108	AMEX	EDC	Fri, May 22, 2009	129.68	134.58	128.33	131.78
107	AMEX	EDC	Thu, May 21, 2009	129.05	131.75	123.72	128.33
106	AMEX	EDC	Wed, May 20, 2009	140.50	145.51	134.75	136.35
105	AMEX	EDC	Tue, May 19, 2009	132.88	140.00	131.37	135.20
104	AMEX	EDC	Mon, May 18, 2009	123.33	132.22	122.13	130.90
103	AMEX	EDC	Fri, May 15, 2009	115.55	118.32	109.67	111.80
102	AMEX	EDC	Thu, May 14, 2009	107.70	116.97	107.50	113.88
101	AMEX	EDC	Wed, May 13, 2009	115.77	116.80	108.71	108.93
100	AMEX	EDC	Tue, May 12, 2009	128.33	128.95	119.17	124.25
99	AMEX	EDC	Mon, May 11, 2009	124.45	126.02	119.35	122.50
98	AMEX	EDC	Fri, May 8, 2009	127.87	131.83	123.42	131.03
97	AMEX	EDC	Thu, May 7, 2009	134.90	134.90	116.45	119.35
96	AMEX	EDC	Wed, May 6, 2009	129.07	132.38	124.17	129.25
95	AMEX	EDC	Tue, May 5, 2009	124.80	124.80	118.78	123.57
94	AMEX	EDC	Mon, May 4, 2009	114.85	127.79	113.70	127.79
93	AMEX	EDC	Fri, May 1, 2009	101.48	107.57	99.97	105.18
92	AMEX	EDC	Thu, Apr 30, 2009	103.97	104.85	98.62	100.48
91	AMEX	EDC	Wed, Apr 29, 2009	91.30	100.17	90.67	97.08
90	AMEX	EDC	Tue, Apr 28, 2009	80.38	86.58	80.12	83.87
89	AMEX	EDC	Mon, Apr 27, 2009	86.57	89.75	83.90	85.33
88	AMEX	EDC	Fri, Apr 24, 2009	93.55	95.75	92.19	93.50
87	AMEX	EDC	Thu, Apr 23, 2009	88.60	89.73	85.52	89.33
86	AMEX	EDC	Wed, Apr 22, 2009	83.62	90.45	83.33	84.58
85	AMEX	EDC	Tue, Apr 21, 2009	81.38	88.08	79.80	87.17
84	AMEX	EDC	Mon, Apr 20, 2009	88.62	88.65	81.70	81.70
83	AMEX	EDC	Fri, Apr 17, 2009	98.08	98.32	94.63	96.45
82	AMEX	EDC	Thu, Apr 16, 2009	97.33	100.07	93.72	97.55
81	AMEX	EDC	Wed, Apr 15, 2009	92.68	95.37	91.08	95.07
80	AMEX	EDC	Tue, Apr 14, 2009	96.20	98.31	91.68	92.34
79	AMEX	EDC	Mon, Apr 13, 2009	94.27	98.98	92.08	97.92
78	AMEX	EDC	Thu, Apr 9, 2009	92.20	94.75	91.33	94.75
77	AMEX	EDC	Wed, Apr 8, 2009	82.50	85.33	80.37	83.08
76	AMEX	EDC	Tue, Apr 7, 2009	81.68	83.47	79.62	80.02
75	AMEX	EDC	Mon, Apr 6, 2009	86.67	87.62	81.67	85.83
74	AMEX	EDC	Fri, Apr 3, 2009	85.07	89.98	83.57	89.12
73	AMEX	EDC	Thu, Apr 2, 2009	83.45	89.60	82.42	86.23
72	AMEX	EDC	Wed, Apr 1, 2009	67.00	75.28	66.33	74.39
71	AMEX	EDC	Tue, Mar 31, 2009	68.75	70.28	66.43	67.33
70	AMEX	EDC	Mon, Mar 30, 2009	65.92	65.92	61.65	62.62
69	AMEX	EDC	Fri, Mar 27, 2009	77.80	77.80	73.60	75.03
68	AMEX	EDC	Thu, Mar 26, 2009	81.02	84.32	78.55	82.87
67	AMEX	EDC	Wed, Mar 25, 2009	75.10	79.85	71.58	76.38
66	AMEX	EDC	Tue, Mar 24, 2009	74.53	77.52	72.93	73.83
65	AMEX	EDC	Mon, Mar 23, 2009	72.90	80.35	70.72	80.35
64	AMEX	EDC	Fri, Mar 20, 2009	66.53	66.85	62.43	62.93
63	AMEX	EDC	Thu, Mar 19, 2009	70.03	70.33	65.33	66.72
62	AMEX	EDC	Wed, Mar 18, 2009	62.50	68.50	58.80	66.97
61	AMEX	EDC	Tue, Mar 17, 2009	59.32	63.52	57.78	63.52
60	AMEX	EDC	Mon, Mar 16, 2009	61.93	64.41	59.37	59.42
59	AMEX	EDC	Fri, Mar 13, 2009	59.78	60.45	56.67	59.15
58	AMEX	EDC	Thu, Mar 12, 2009	51.67	58.92	51.45	58.18
57	AMEX	EDC	Wed, Mar 11, 2009	54.18	55.02	50.40	52.70
56	AMEX	EDC	Tue, Mar 10, 2009	47.47	52.70	47.38	52.50
55	AMEX	EDC	Mon, Mar 9, 2009	43.53	46.43	42.02	42.62
54	AMEX	EDC	Fri, Mar 6, 2009	45.88	47.53	41.67	45.23
53	AMEX	EDC	Thu, Mar 5, 2009	44.37	46.20	42.53	43.96
52	AMEX	EDC	Wed, Mar 4, 2009	46.23	50.20	45.40	48.67
51	AMEX	EDC	Tue, Mar 3, 2009	41.67	44.62	30.00	40.83
50	AMEX	EDC	Mon, Mar 2, 2009	43.52	45.34	38.48	38.68
49	AMEX	EDC	Fri, Feb 27, 2009	46.65	50.15	45.80	50.00
48	AMEX	EDC	Thu, Feb 26, 2009	52.75	54.45	49.13	49.67
47	AMEX	EDC	Wed, Feb 25, 2009	51.87	53.63	47.92	50.60
46	AMEX	EDC	Tue, Feb 24, 2009	47.45	53.63	46.35	53.53
45	AMEX	EDC	Mon, Feb 23, 2009	54.55	54.55	45.67	45.67
44	AMEX	EDC	Fri, Feb 20, 2009	49.32	52.42	47.82	50.20
43	AMEX	EDC	Thu, Feb 19, 2009	58.38	59.46	53.75	54.32
42	AMEX	EDC	Wed, Feb 18, 2009	57.18	57.18	53.02	55.33
41	AMEX	EDC	Tue, Feb 17, 2009	64.17	64.17	54.65	54.65
40	AMEX	EDC	Fri, Feb 13, 2009	70.30	71.78	68.18	70.33
39	AMEX	EDC	Thu, Feb 12, 2009	65.85	69.93	62.83	69.62
38	AMEX	EDC	Wed, Feb 11, 2009	70.63	72.75	66.42	70.05
37	AMEX	EDC	Tue, Feb 10, 2009	77.40	79.58	65.47	67.22
36	AMEX	EDC	Mon, Feb 9, 2009	80.58	82.45	77.55	79.32
35	AMEX	EDC	Fri, Feb 6, 2009	73.48	81.52	72.52	80.23
34	AMEX	EDC	Thu, Feb 5, 2009	66.15	71.73	62.73	69.93
33	AMEX	EDC	Wed, Feb 4, 2009	65.82	69.55	64.17	65.50
32	AMEX	EDC	Tue, Feb 3, 2009	60.25	64.23	58.75	63.68
31	AMEX	EDC	Mon, Feb 2, 2009	58.33	60.03	56.00	59.00
30	AMEX	EDC	Fri, Jan 30, 2009	61.48	66.17	59.48	60.08
29	AMEX	EDC	Thu, Jan 29, 2009	64.80	69.37	61.45	62.50
28	AMEX	EDC	Wed, Jan 28, 2009	68.95	73.27	67.82	72.22
27	AMEX	EDC	Tue, Jan 27, 2009	62.55	64.15	60.32	62.08
26	AMEX	EDC	Mon, Jan 26, 2009	60.12	63.67	58.33	59.68
25	AMEX	EDC	Fri, Jan 23, 2009	50.88	59.30	50.00	58.33
24	AMEX	EDC	Thu, Jan 22, 2009	50.55	58.75	50.00	56.15
23	AMEX	EDC	Wed, Jan 21, 2009	55.87	61.91	53.33	61.91
22	AMEX	EDC	Tue, Jan 20, 2009	63.35	63.35	53.37	55.80
21	AMEX	EDC	Fri, Jan 16, 2009	72.50	72.50	62.88	68.41
20	AMEX	EDC	Thu, Jan 15, 2009	64.77	68.19	57.17	65.70
19	AMEX	EDC	Wed, Jan 14, 2009	71.08	71.08	62.00	63.53
18	AMEX	EDC	Tue, Jan 13, 2009	72.42	77.55	71.54	74.03
17	AMEX	EDC	Mon, Jan 12, 2009	82.13	82.13	71.70	72.63
16	AMEX	EDC	Fri, Jan 9, 2009	88.63	89.42	82.03	84.85
15	AMEX	EDC	Thu, Jan 8, 2009	88.28	92.63	84.63	90.68
14	AMEX	EDC	Wed, Jan 7, 2009	100.68	100.68	90.13	91.27
13	AMEX	EDC	Tue, Jan 6, 2009	107.95	111.88	105.77	110.21
12	AMEX	EDC	Mon, Jan 5, 2009	101.60	105.03	96.40	102.60
11	AMEX	EDC	Fri, Jan 2, 2009	89.18	100.58	88.57	99.55
10	AMEX	EDC	Wed, Dec 31, 2008	82.12	87.33	79.77	86.57
9	AMEX	EDC	Tue, Dec 30, 2008	78.62	82.48	78.62	82.48
8	AMEX	EDC	Mon, Dec 29, 2008	80.67	80.67	75.33	77.07
7	AMEX	EDC	Fri, Dec 26, 2008	78.88	78.88	74.22	77.68
6	AMEX	EDC	Wed, Dec 24, 2008	79.10	79.10	75.85	77.00
5	AMEX	EDC	Tue, Dec 23, 2008	77.33	81.67	75.15	75.15
4	AMEX	EDC	Mon, Dec 22, 2008	89.32	89.32	75.90	78.50
3	AMEX	EDC	Fri, Dec 19, 2008	91.82	93.75	86.57	90.22
2	AMEX	EDC	Thu, Dec 18, 2008	96.72	96.98	87.48	88.57
1	AMEX	EDC	Wed, Dec 17, 2008	92.07	98.53	91.93	96.78
#	Exchange	Symbol	Date	Open	High	Low	Close

Direxion Emerging Markets Bull 3X Shares AMEX:EDC 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