Virtus Stone Harbor Emerging Markets Income Fund NYSE:EDF Historical Prices

Below are the 3035 trading days of historical prices for EDF.

#	Exchange	Symbol	Date	Open	High	Low	Close
3035	NYSE	EDF	Tue, Jan 17, 2023	4.90	5.22	4.89	5.18
3034	NYSE	EDF	Fri, Jan 13, 2023	4.71	4.90	4.64	4.90
3033	NYSE	EDF	Thu, Jan 12, 2023	4.57	4.71	4.56	4.69
3032	NYSE	EDF	Wed, Jan 11, 2023	4.38	4.56	4.36	4.56
3031	NYSE	EDF	Tue, Jan 10, 2023	4.36	4.40	4.36	4.38
3030	NYSE	EDF	Mon, Jan 9, 2023	4.43	4.44	4.35	4.37
3029	NYSE	EDF	Fri, Jan 6, 2023	4.38	4.46	4.35	4.41
3028	NYSE	EDF	Thu, Jan 5, 2023	4.49	4.52	4.41	4.40
3027	NYSE	EDF	Wed, Jan 4, 2023	4.36	4.52	4.33	4.49
3026	NYSE	EDF	Tue, Jan 3, 2023	4.21	4.30	4.18	4.30
3025	NYSE	EDF	Fri, Dec 30, 2022	4.09	4.20	4.09	4.16
3024	NYSE	EDF	Thu, Dec 29, 2022	4.08	4.16	4.08	4.12
3023	NYSE	EDF	Wed, Dec 28, 2022	4.18	4.19	4.02	4.07
3022	NYSE	EDF	Tue, Dec 27, 2022	4.20	4.23	4.13	4.13
3021	NYSE	EDF	Fri, Dec 23, 2022	4.17	4.24	4.14	4.19
3020	NYSE	EDF	Thu, Dec 22, 2022	4.23	4.23	4.11	4.14
3019	NYSE	EDF	Wed, Dec 21, 2022	4.20	4.26	4.19	4.24
3018	NYSE	EDF	Tue, Dec 20, 2022	4.22	4.27	4.17	4.20
3017	NYSE	EDF	Mon, Dec 19, 2022	4.27	4.30	4.22	4.22
3016	NYSE	EDF	Fri, Dec 16, 2022	4.31	4.32	4.22	4.27
3015	NYSE	EDF	Thu, Dec 15, 2022	4.27	4.37	4.27	4.30
3014	NYSE	EDF	Wed, Dec 14, 2022	4.31	4.34	4.24	4.27
3013	NYSE	EDF	Tue, Dec 13, 2022	4.38	4.46	4.28	4.32
3012	NYSE	EDF	Mon, Dec 12, 2022	4.33	4.33	4.27	4.28
3011	NYSE	EDF	Fri, Dec 9, 2022	4.42	4.43	4.36	4.36
3010	NYSE	EDF	Thu, Dec 8, 2022	4.40	4.44	4.39	4.42
3009	NYSE	EDF	Wed, Dec 7, 2022	4.33	4.44	4.33	4.44
3008	NYSE	EDF	Tue, Dec 6, 2022	4.38	4.39	4.30	4.35
3007	NYSE	EDF	Mon, Dec 5, 2022	4.41	4.43	4.35	4.42
3006	NYSE	EDF	Fri, Dec 2, 2022	4.34	4.43	4.30	4.43
3005	NYSE	EDF	Thu, Dec 1, 2022	4.24	4.41	4.24	4.36
3004	NYSE	EDF	Wed, Nov 30, 2022	4.00	4.24	4.00	4.24
3003	NYSE	EDF	Tue, Nov 29, 2022	3.92	4.02	3.92	3.99
3002	NYSE	EDF	Mon, Nov 28, 2022	3.94	3.97	3.91	3.94
3001	NYSE	EDF	Fri, Nov 25, 2022	3.90	3.98	3.89	3.92
3000	NYSE	EDF	Wed, Nov 23, 2022	3.89	3.97	3.89	3.89
2999	NYSE	EDF	Tue, Nov 22, 2022	3.82	3.95	3.82	3.88
2998	NYSE	EDF	Mon, Nov 21, 2022	3.77	3.89	3.76	3.86
2997	NYSE	EDF	Fri, Nov 18, 2022	3.73	3.89	3.68	3.77
2996	NYSE	EDF	Thu, Nov 17, 2022	3.66	3.71	3.59	3.68
2995	NYSE	EDF	Wed, Nov 16, 2022	3.65	3.75	3.65	3.73
2994	NYSE	EDF	Tue, Nov 15, 2022	3.57	3.68	3.57	3.64
2993	NYSE	EDF	Mon, Nov 14, 2022	3.55	3.67	3.55	3.55
2992	NYSE	EDF	Fri, Nov 11, 2022	3.70	3.74	3.54	3.61
2991	NYSE	EDF	Thu, Nov 10, 2022	3.66	3.71	3.57	3.68
2990	NYSE	EDF	Wed, Nov 9, 2022	3.58	3.62	3.45	3.51
2989	NYSE	EDF	Tue, Nov 8, 2022	3.57	3.62	3.55	3.57
2988	NYSE	EDF	Mon, Nov 7, 2022	3.64	3.65	3.49	3.57
2987	NYSE	EDF	Fri, Nov 4, 2022	3.71	3.82	3.70	3.64
2986	NYSE	EDF	Thu, Nov 3, 2022	3.65	3.72	3.62	3.71
2985	NYSE	EDF	Wed, Nov 2, 2022	3.72	3.80	3.64	3.64
2984	NYSE	EDF	Tue, Nov 1, 2022	3.66	3.76	3.61	3.74
2983	NYSE	EDF	Mon, Oct 31, 2022	3.58	3.60	3.53	3.60
2982	NYSE	EDF	Fri, Oct 28, 2022	3.55	3.62	3.54	3.58
2981	NYSE	EDF	Thu, Oct 27, 2022	3.61	3.63	3.55	3.55
2980	NYSE	EDF	Wed, Oct 26, 2022	3.58	3.65	3.54	3.60
2979	NYSE	EDF	Tue, Oct 25, 2022	3.58	3.64	3.52	3.57
2978	NYSE	EDF	Mon, Oct 24, 2022	3.51	3.62	3.51	3.55
2977	NYSE	EDF	Fri, Oct 21, 2022	3.54	3.56	3.47	3.53
2976	NYSE	EDF	Thu, Oct 20, 2022	3.53	3.53	3.45	3.49
2975	NYSE	EDF	Wed, Oct 19, 2022	3.64	3.64	3.52	3.52
2974	NYSE	EDF	Tue, Oct 18, 2022	3.65	3.74	3.58	3.66
2973	NYSE	EDF	Mon, Oct 17, 2022	3.52	3.60	3.52	3.59
2972	NYSE	EDF	Fri, Oct 14, 2022	3.52	3.55	3.44	3.51
2971	NYSE	EDF	Thu, Oct 13, 2022	3.44	3.54	3.40	3.51
2970	NYSE	EDF	Wed, Oct 12, 2022	3.52	3.56	3.50	3.53
2969	NYSE	EDF	Tue, Oct 11, 2022	3.55	3.61	3.50	3.52
2968	NYSE	EDF	Mon, Oct 10, 2022	3.85	3.85	3.51	3.59
2967	NYSE	EDF	Fri, Oct 7, 2022	3.81	3.91	3.79	3.85
2966	NYSE	EDF	Thu, Oct 6, 2022	3.92	4.06	3.92	3.95
2965	NYSE	EDF	Wed, Oct 5, 2022	3.91	4.01	3.89	3.93
2964	NYSE	EDF	Tue, Oct 4, 2022	3.85	4.07	3.85	3.95
2963	NYSE	EDF	Mon, Oct 3, 2022	3.73	3.80	3.72	3.80
2962	NYSE	EDF	Fri, Sep 30, 2022	3.69	3.75	3.64	3.69
2961	NYSE	EDF	Thu, Sep 29, 2022	3.72	3.74	3.66	3.70
2960	NYSE	EDF	Wed, Sep 28, 2022	3.72	3.82	3.71	3.81
2959	NYSE	EDF	Tue, Sep 27, 2022	3.91	3.91	3.75	3.79
2958	NYSE	EDF	Mon, Sep 26, 2022	4.00	4.11	3.83	3.87
2957	NYSE	EDF	Fri, Sep 23, 2022	4.13	4.17	4.02	4.03
2956	NYSE	EDF	Thu, Sep 22, 2022	4.20	4.21	4.05	4.08
2955	NYSE	EDF	Wed, Sep 21, 2022	4.13	4.22	4.13	4.20
2954	NYSE	EDF	Tue, Sep 20, 2022	4.23	4.23	4.02	4.10
2953	NYSE	EDF	Mon, Sep 19, 2022	4.22	4.25	4.21	4.24
2952	NYSE	EDF	Fri, Sep 16, 2022	4.20	4.25	4.20	4.25
2951	NYSE	EDF	Thu, Sep 15, 2022	4.19	4.30	4.19	4.24
2950	NYSE	EDF	Wed, Sep 14, 2022	4.23	4.25	4.20	4.20
2949	NYSE	EDF	Tue, Sep 13, 2022	4.28	4.35	4.24	4.24
2948	NYSE	EDF	Mon, Sep 12, 2022	4.40	4.43	4.32	4.34
2947	NYSE	EDF	Fri, Sep 9, 2022	4.42	4.58	4.36	4.38
2946	NYSE	EDF	Thu, Sep 8, 2022	4.32	4.49	4.30	4.43
2945	NYSE	EDF	Wed, Sep 7, 2022	4.31	4.39	4.22	4.38
2944	NYSE	EDF	Tue, Sep 6, 2022	4.32	4.40	4.30	4.30
2943	NYSE	EDF	Fri, Sep 2, 2022	4.33	4.55	4.32	4.32
2942	NYSE	EDF	Thu, Sep 1, 2022	4.40	4.57	4.33	4.33
2941	NYSE	EDF	Wed, Aug 31, 2022	4.63	4.69	4.45	4.50
2940	NYSE	EDF	Tue, Aug 30, 2022	4.75	4.75	4.61	4.63
2939	NYSE	EDF	Mon, Aug 29, 2022	4.75	4.80	4.71	4.76
2938	NYSE	EDF	Fri, Aug 26, 2022	4.85	4.94	4.72	4.73
2937	NYSE	EDF	Thu, Aug 25, 2022	4.79	4.87	4.77	4.83
2936	NYSE	EDF	Wed, Aug 24, 2022	4.77	4.83	4.75	4.77
2935	NYSE	EDF	Tue, Aug 23, 2022	4.73	4.82	4.71	4.77
2934	NYSE	EDF	Mon, Aug 22, 2022	4.68	4.77	4.68	4.74
2933	NYSE	EDF	Fri, Aug 19, 2022	4.72	4.77	4.69	4.74
2932	NYSE	EDF	Thu, Aug 18, 2022	4.69	4.76	4.66	4.72
2931	NYSE	EDF	Wed, Aug 17, 2022	4.74	4.74	4.60	4.68
2930	NYSE	EDF	Tue, Aug 16, 2022	4.74	4.76	4.70	4.74
2929	NYSE	EDF	Mon, Aug 15, 2022	4.74	4.82	4.72	4.75
2928	NYSE	EDF	Fri, Aug 12, 2022	4.76	4.80	4.70	4.77
2927	NYSE	EDF	Thu, Aug 11, 2022	4.71	4.81	4.70	4.73
2926	NYSE	EDF	Wed, Aug 10, 2022	4.64	4.77	4.60	4.76
2925	NYSE	EDF	Tue, Aug 9, 2022	4.85	4.89	4.53	4.57
2924	NYSE	EDF	Mon, Aug 8, 2022	4.96	4.96	4.74	4.81
2923	NYSE	EDF	Fri, Aug 5, 2022	4.90	5.07	4.90	4.90
2922	NYSE	EDF	Thu, Aug 4, 2022	4.86	5.20	4.84	4.93
2921	NYSE	EDF	Wed, Aug 3, 2022	4.80	4.89	4.70	4.86
2920	NYSE	EDF	Tue, Aug 2, 2022	4.72	4.77	4.70	4.77
2919	NYSE	EDF	Mon, Aug 1, 2022	4.69	4.77	4.68	4.74
2918	NYSE	EDF	Fri, Jul 29, 2022	4.50	4.75	4.50	4.71
2917	NYSE	EDF	Thu, Jul 28, 2022	4.41	4.52	4.36	4.49
2916	NYSE	EDF	Wed, Jul 27, 2022	4.41	4.45	4.32	4.41
2915	NYSE	EDF	Tue, Jul 26, 2022	4.41	4.49	4.30	4.38
2914	NYSE	EDF	Mon, Jul 25, 2022	4.44	4.54	4.40	4.49
2913	NYSE	EDF	Fri, Jul 22, 2022	4.40	4.48	4.34	4.39
2912	NYSE	EDF	Thu, Jul 21, 2022	4.31	4.37	4.27	4.31
2911	NYSE	EDF	Wed, Jul 20, 2022	4.20	4.38	4.20	4.26
2910	NYSE	EDF	Tue, Jul 19, 2022	4.20	4.27	4.20	4.22
2909	NYSE	EDF	Mon, Jul 18, 2022	4.21	4.29	4.15	4.15
2908	NYSE	EDF	Fri, Jul 15, 2022	4.22	4.33	4.20	4.20
2907	NYSE	EDF	Thu, Jul 14, 2022	4.24	4.32	4.17	4.21
2906	NYSE	EDF	Wed, Jul 13, 2022	4.43	4.45	4.24	4.29
2905	NYSE	EDF	Tue, Jul 12, 2022	4.60	4.60	4.44	4.51
2904	NYSE	EDF	Mon, Jul 11, 2022	4.48	4.74	4.48	4.72
2903	NYSE	EDF	Fri, Jul 8, 2022	4.68	4.73	4.64	4.62
2902	NYSE	EDF	Thu, Jul 7, 2022	4.58	4.70	4.58	4.65
2901	NYSE	EDF	Wed, Jul 6, 2022	4.55	4.64	4.53	4.60
2900	NYSE	EDF	Tue, Jul 5, 2022	4.55	4.65	4.48	4.53
2899	NYSE	EDF	Fri, Jul 1, 2022	4.40	4.61	4.40	4.60
2898	NYSE	EDF	Thu, Jun 30, 2022	4.45	4.46	4.34	4.40
2897	NYSE	EDF	Wed, Jun 29, 2022	4.53	4.55	4.45	4.55
2896	NYSE	EDF	Tue, Jun 28, 2022	4.53	4.64	4.52	4.56
2895	NYSE	EDF	Mon, Jun 27, 2022	4.62	4.64	4.55	4.57
2894	NYSE	EDF	Fri, Jun 24, 2022	4.56	4.69	4.52	4.64
2893	NYSE	EDF	Thu, Jun 23, 2022	4.52	4.58	4.52	4.56
2892	NYSE	EDF	Wed, Jun 22, 2022	4.71	4.71	4.48	4.52
2891	NYSE	EDF	Tue, Jun 21, 2022	4.55	4.75	4.54	4.72
2890	NYSE	EDF	Fri, Jun 17, 2022	4.58	4.67	4.47	4.59
2889	NYSE	EDF	Thu, Jun 16, 2022	4.80	4.80	4.49	4.56
2888	NYSE	EDF	Wed, Jun 15, 2022	4.95	5.01	4.55	4.88
2887	NYSE	EDF	Tue, Jun 14, 2022	4.94	5.01	4.77	4.88
2886	NYSE	EDF	Mon, Jun 13, 2022	5.11	5.15	4.94	4.99
2885	NYSE	EDF	Fri, Jun 10, 2022	5.23	5.28	5.12	5.19
2884	NYSE	EDF	Thu, Jun 9, 2022	5.36	5.36	5.29	5.29
2883	NYSE	EDF	Wed, Jun 8, 2022	5.45	5.45	5.29	5.39
2882	NYSE	EDF	Tue, Jun 7, 2022	5.40	5.58	5.38	5.48
2881	NYSE	EDF	Mon, Jun 6, 2022	5.60	5.64	5.36	5.44
2880	NYSE	EDF	Fri, Jun 3, 2022	5.66	5.78	5.64	5.68
2879	NYSE	EDF	Thu, Jun 2, 2022	5.45	5.70	5.41	5.70
2878	NYSE	EDF	Wed, Jun 1, 2022	5.35	5.47	5.34	5.38
2877	NYSE	EDF	Tue, May 31, 2022	5.45	5.45	5.38	5.40
2876	NYSE	EDF	Fri, May 27, 2022	5.52	5.55	5.42	5.47
2875	NYSE	EDF	Thu, May 26, 2022	5.39	5.54	5.37	5.50
2874	NYSE	EDF	Wed, May 25, 2022	5.25	5.35	5.20	5.27
2873	NYSE	EDF	Tue, May 24, 2022	5.25	5.32	5.25	5.30
2872	NYSE	EDF	Mon, May 23, 2022	5.20	5.28	5.18	5.25
2871	NYSE	EDF	Fri, May 20, 2022	5.27	5.28	5.19	5.23
2870	NYSE	EDF	Thu, May 19, 2022	5.12	5.27	5.12	5.22
2869	NYSE	EDF	Wed, May 18, 2022	5.30	5.30	5.05	5.10
2868	NYSE	EDF	Tue, May 17, 2022	5.25	5.31	5.21	5.30
2867	NYSE	EDF	Mon, May 16, 2022	5.13	5.26	5.09	5.17
2866	NYSE	EDF	Fri, May 13, 2022	5.18	5.22	5.12	5.13
2865	NYSE	EDF	Thu, May 12, 2022	5.10	5.27	5.10	5.18
2864	NYSE	EDF	Wed, May 11, 2022	5.19	5.23	5.07	5.15
2863	NYSE	EDF	Tue, May 10, 2022	5.28	5.48	5.23	5.23
2862	NYSE	EDF	Mon, May 9, 2022	5.45	5.45	5.14	5.28
2861	NYSE	EDF	Fri, May 6, 2022	5.50	5.58	5.50	5.48
2860	NYSE	EDF	Thu, May 5, 2022	5.60	5.60	5.45	5.54
2859	NYSE	EDF	Wed, May 4, 2022	5.50	5.64	5.50	5.62
2858	NYSE	EDF	Tue, May 3, 2022	5.54	5.58	5.41	5.50
2857	NYSE	EDF	Mon, May 2, 2022	5.77	5.83	5.50	5.55
2856	NYSE	EDF	Fri, Apr 29, 2022	5.92	5.92	5.75	5.77
2855	NYSE	EDF	Thu, Apr 28, 2022	5.96	5.97	5.75	5.84
2854	NYSE	EDF	Wed, Apr 27, 2022	5.84	6.00	5.84	5.97
2853	NYSE	EDF	Tue, Apr 26, 2022	5.81	5.93	5.81	5.86
2852	NYSE	EDF	Mon, Apr 25, 2022	5.89	5.92	5.77	5.90
2851	NYSE	EDF	Fri, Apr 22, 2022	6.05	6.09	5.86	5.90
2850	NYSE	EDF	Thu, Apr 21, 2022	6.01	6.04	5.99	5.99
2849	NYSE	EDF	Wed, Apr 20, 2022	5.97	6.16	5.97	6.01
2848	NYSE	EDF	Tue, Apr 19, 2022	5.97	6.14	5.96	6.01
2847	NYSE	EDF	Mon, Apr 18, 2022	6.01	6.16	5.91	5.96
2846	NYSE	EDF	Thu, Apr 14, 2022	6.17	6.17	6.01	6.02
2845	NYSE	EDF	Wed, Apr 13, 2022	6.15	6.19	6.12	6.16
2844	NYSE	EDF	Tue, Apr 12, 2022	6.32	6.32	6.09	6.15
2843	NYSE	EDF	Mon, Apr 11, 2022	6.40	6.45	6.08	6.24
2842	NYSE	EDF	Fri, Apr 8, 2022	6.54	6.55	6.44	6.44
2841	NYSE	EDF	Thu, Apr 7, 2022	6.62	6.67	6.55	6.52
2840	NYSE	EDF	Wed, Apr 6, 2022	6.54	6.63	6.54	6.63
2839	NYSE	EDF	Tue, Apr 5, 2022	6.56	6.66	6.31	6.58
2838	NYSE	EDF	Mon, Apr 4, 2022	6.45	6.56	6.43	6.52
2837	NYSE	EDF	Fri, Apr 1, 2022	6.57	6.59	6.42	6.43
2836	NYSE	EDF	Thu, Mar 31, 2022	6.42	6.55	6.37	6.53
2835	NYSE	EDF	Wed, Mar 30, 2022	6.29	6.38	6.23	6.33
2834	NYSE	EDF	Tue, Mar 29, 2022	6.17	6.35	6.15	6.23
2833	NYSE	EDF	Mon, Mar 28, 2022	6.19	6.26	6.04	6.13
2832	NYSE	EDF	Fri, Mar 25, 2022	6.30	6.33	6.08	6.14
2831	NYSE	EDF	Thu, Mar 24, 2022	6.19	6.26	6.14	6.25
2830	NYSE	EDF	Wed, Mar 23, 2022	6.20	6.22	6.11	6.19
2829	NYSE	EDF	Tue, Mar 22, 2022	6.07	6.18	6.05	6.16
2828	NYSE	EDF	Mon, Mar 21, 2022	6.01	6.12	5.89	5.98
2827	NYSE	EDF	Fri, Mar 18, 2022	5.93	6.05	5.85	6.00
2826	NYSE	EDF	Thu, Mar 17, 2022	5.83	5.94	5.82	5.92
2825	NYSE	EDF	Wed, Mar 16, 2022	5.65	5.85	5.65	5.82
2824	NYSE	EDF	Tue, Mar 15, 2022	5.45	5.65	5.45	5.61
2823	NYSE	EDF	Mon, Mar 14, 2022	5.53	5.65	5.46	5.51
2822	NYSE	EDF	Fri, Mar 11, 2022	5.84	5.85	5.53	5.53
2821	NYSE	EDF	Thu, Mar 10, 2022	5.86	5.93	5.72	5.76
2820	NYSE	EDF	Wed, Mar 9, 2022	5.80	5.90	5.76	5.81
2819	NYSE	EDF	Tue, Mar 8, 2022	5.71	6.00	5.65	5.78
2818	NYSE	EDF	Mon, Mar 7, 2022	5.76	5.92	5.63	5.69
2817	NYSE	EDF	Fri, Mar 4, 2022	6.16	6.16	5.97	5.94
2816	NYSE	EDF	Thu, Mar 3, 2022	6.22	6.22	6.06	6.11
2815	NYSE	EDF	Wed, Mar 2, 2022	6.00	6.22	6.00	6.22
2814	NYSE	EDF	Tue, Mar 1, 2022	6.08	6.14	5.97	5.99
2813	NYSE	EDF	Mon, Feb 28, 2022	6.11	6.13	5.92	6.00
2812	NYSE	EDF	Fri, Feb 25, 2022	6.28	6.28	6.05	6.15
2811	NYSE	EDF	Thu, Feb 24, 2022	6.30	6.30	6.04	6.28
2810	NYSE	EDF	Wed, Feb 23, 2022	6.68	6.85	6.35	6.39
2809	NYSE	EDF	Tue, Feb 22, 2022	6.72	6.77	6.56	6.66
2808	NYSE	EDF	Fri, Feb 18, 2022	6.86	6.90	6.72	6.74
2807	NYSE	EDF	Thu, Feb 17, 2022	6.85	6.90	6.76	6.84
2806	NYSE	EDF	Wed, Feb 16, 2022	6.70	6.85	6.67	6.83
2805	NYSE	EDF	Tue, Feb 15, 2022	6.56	6.67	6.56	6.67
2804	NYSE	EDF	Mon, Feb 14, 2022	6.46	6.55	6.43	6.50
2803	NYSE	EDF	Fri, Feb 11, 2022	6.61	6.61	6.40	6.46
2802	NYSE	EDF	Thu, Feb 10, 2022	6.51	6.54	6.47	6.52
2801	NYSE	EDF	Wed, Feb 9, 2022	6.54	6.54	6.47	6.53
2800	NYSE	EDF	Tue, Feb 8, 2022	6.52	6.52	6.44	6.50
2799	NYSE	EDF	Mon, Feb 7, 2022	6.45	6.57	6.45	6.52
2798	NYSE	EDF	Fri, Feb 4, 2022	6.59	6.63	6.55	6.49
2797	NYSE	EDF	Thu, Feb 3, 2022	6.60	6.63	6.55	6.59
2796	NYSE	EDF	Wed, Feb 2, 2022	6.57	6.67	6.56	6.59
2795	NYSE	EDF	Tue, Feb 1, 2022	6.49	6.54	6.44	6.54
2794	NYSE	EDF	Mon, Jan 31, 2022	6.36	6.46	6.34	6.46
2793	NYSE	EDF	Fri, Jan 28, 2022	6.20	6.33	6.15	6.32
2792	NYSE	EDF	Thu, Jan 27, 2022	6.17	6.28	6.15	6.23
2791	NYSE	EDF	Wed, Jan 26, 2022	6.18	6.23	6.08	6.11
2790	NYSE	EDF	Tue, Jan 25, 2022	6.00	6.16	6.00	6.13
2789	NYSE	EDF	Mon, Jan 24, 2022	6.10	6.18	5.75	6.06
2788	NYSE	EDF	Fri, Jan 21, 2022	6.31	6.35	6.14	6.24
2787	NYSE	EDF	Thu, Jan 20, 2022	6.32	6.36	6.28	6.29
2786	NYSE	EDF	Wed, Jan 19, 2022	6.28	6.38	6.25	6.29
2785	NYSE	EDF	Tue, Jan 18, 2022	6.33	6.33	6.24	6.28
2784	NYSE	EDF	Fri, Jan 14, 2022	6.40	6.40	6.24	6.33
2783	NYSE	EDF	Thu, Jan 13, 2022	6.50	6.55	6.40	6.43
2782	NYSE	EDF	Wed, Jan 12, 2022	6.58	6.59	6.45	6.47
2781	NYSE	EDF	Tue, Jan 11, 2022	6.50	6.56	6.45	6.53
2780	NYSE	EDF	Mon, Jan 10, 2022	6.51	6.55	6.45	6.49
2779	NYSE	EDF	Fri, Jan 7, 2022	6.53	6.59	6.52	6.53
2778	NYSE	EDF	Thu, Jan 6, 2022	6.68	6.72	6.64	6.58
2777	NYSE	EDF	Wed, Jan 5, 2022	6.75	6.75	6.66	6.68
2776	NYSE	EDF	Tue, Jan 4, 2022	6.76	6.76	6.71	6.75
2775	NYSE	EDF	Mon, Jan 3, 2022	6.69	6.76	6.68	6.71
2774	NYSE	EDF	Fri, Dec 31, 2021	6.67	6.73	6.61	6.66
2773	NYSE	EDF	Thu, Dec 30, 2021	6.68	6.73	6.65	6.70
2772	NYSE	EDF	Wed, Dec 29, 2021	6.71	6.73	6.60	6.68
2771	NYSE	EDF	Tue, Dec 28, 2021	6.67	6.73	6.64	6.69
2770	NYSE	EDF	Mon, Dec 27, 2021	6.73	6.77	6.70	6.71
2769	NYSE	EDF	Thu, Dec 23, 2021	6.63	6.78	6.60	6.73
2768	NYSE	EDF	Wed, Dec 22, 2021	6.57	6.65	6.50	6.63
2767	NYSE	EDF	Tue, Dec 21, 2021	6.47	6.55	6.45	6.55
2766	NYSE	EDF	Mon, Dec 20, 2021	6.50	6.50	6.37	6.42
2765	NYSE	EDF	Fri, Dec 17, 2021	6.53	6.56	6.46	6.55
2764	NYSE	EDF	Thu, Dec 16, 2021	6.57	6.57	6.50	6.53
2763	NYSE	EDF	Wed, Dec 15, 2021	6.48	6.55	6.41	6.52
2762	NYSE	EDF	Tue, Dec 14, 2021	6.49	6.53	6.43	6.51
2761	NYSE	EDF	Mon, Dec 13, 2021	6.57	6.58	6.44	6.51
2760	NYSE	EDF	Fri, Dec 10, 2021	6.64	6.67	6.56	6.58
2759	NYSE	EDF	Thu, Dec 9, 2021	6.75	6.75	6.67	6.63
2758	NYSE	EDF	Wed, Dec 8, 2021	6.70	6.73	6.60	6.72
2757	NYSE	EDF	Tue, Dec 7, 2021	6.75	6.75	6.63	6.68
2756	NYSE	EDF	Mon, Dec 6, 2021	6.70	6.74	6.56	6.66
2755	NYSE	EDF	Fri, Dec 3, 2021	6.74	6.74	6.69	6.70
2754	NYSE	EDF	Thu, Dec 2, 2021	6.65	6.73	6.65	6.70
2753	NYSE	EDF	Wed, Dec 1, 2021	6.67	6.75	6.62	6.65
2752	NYSE	EDF	Tue, Nov 30, 2021	6.63	6.73	6.62	6.65
2751	NYSE	EDF	Mon, Nov 29, 2021	6.69	6.70	6.54	6.63
2750	NYSE	EDF	Fri, Nov 26, 2021	6.83	6.83	6.64	6.66
2749	NYSE	EDF	Wed, Nov 24, 2021	6.89	6.95	6.85	6.85
2748	NYSE	EDF	Tue, Nov 23, 2021	6.93	7.02	6.93	6.94
2747	NYSE	EDF	Mon, Nov 22, 2021	7.06	7.06	6.92	7.00
2746	NYSE	EDF	Fri, Nov 19, 2021	7.09	7.16	7.03	7.03
2745	NYSE	EDF	Thu, Nov 18, 2021	7.20	7.20	7.07	7.09
2744	NYSE	EDF	Wed, Nov 17, 2021	7.28	7.28	7.10	7.19
2743	NYSE	EDF	Tue, Nov 16, 2021	7.25	7.31	7.23	7.25
2742	NYSE	EDF	Mon, Nov 15, 2021	7.27	7.27	7.14	7.22
2741	NYSE	EDF	Fri, Nov 12, 2021	7.32	7.32	7.21	7.23
2740	NYSE	EDF	Thu, Nov 11, 2021	7.30	7.31	7.27	7.30
2739	NYSE	EDF	Wed, Nov 10, 2021	7.26	7.29	7.19	7.29
2738	NYSE	EDF	Tue, Nov 9, 2021	7.28	7.28	7.20	7.27
2737	NYSE	EDF	Mon, Nov 8, 2021	7.11	7.29	7.11	7.26
2736	NYSE	EDF	Fri, Nov 5, 2021	7.25	7.30	7.22	7.21
2735	NYSE	EDF	Thu, Nov 4, 2021	7.17	7.23	7.16	7.21
2734	NYSE	EDF	Wed, Nov 3, 2021	7.14	7.23	7.14	7.18
2733	NYSE	EDF	Tue, Nov 2, 2021	7.21	7.21	7.16	7.17
2732	NYSE	EDF	Mon, Nov 1, 2021	7.22	7.23	7.14	7.21
2731	NYSE	EDF	Fri, Oct 29, 2021	7.07	7.25	7.06	7.24
2730	NYSE	EDF	Thu, Oct 28, 2021	7.25	7.25	7.07	7.07
2729	NYSE	EDF	Wed, Oct 27, 2021	7.25	7.34	7.25	7.25
2728	NYSE	EDF	Tue, Oct 26, 2021	7.33	7.38	7.28	7.28
2727	NYSE	EDF	Mon, Oct 25, 2021	7.37	7.40	7.28	7.32
2726	NYSE	EDF	Fri, Oct 22, 2021	7.26	7.36	7.26	7.34
2725	NYSE	EDF	Thu, Oct 21, 2021	7.47	7.49	7.22	7.25
2724	NYSE	EDF	Wed, Oct 20, 2021	7.70	7.75	7.67	7.71
2723	NYSE	EDF	Tue, Oct 19, 2021	7.60	7.70	7.60	7.70
2722	NYSE	EDF	Mon, Oct 18, 2021	7.62	7.64	7.60	7.60
2721	NYSE	EDF	Fri, Oct 15, 2021	7.64	7.66	7.60	7.60
2720	NYSE	EDF	Thu, Oct 14, 2021	7.63	7.70	7.60	7.61
2719	NYSE	EDF	Wed, Oct 13, 2021	7.65	7.67	7.60	7.61
2718	NYSE	EDF	Tue, Oct 12, 2021	7.65	7.67	7.57	7.65
2717	NYSE	EDF	Mon, Oct 11, 2021	7.58	7.68	7.52	7.60
2716	NYSE	EDF	Fri, Oct 8, 2021	7.65	7.77	7.58	7.59
2715	NYSE	EDF	Thu, Oct 7, 2021	7.57	7.87	7.57	7.70
2714	NYSE	EDF	Wed, Oct 6, 2021	7.42	7.57	7.38	7.57
2713	NYSE	EDF	Tue, Oct 5, 2021	7.41	7.48	7.35	7.38
2712	NYSE	EDF	Mon, Oct 4, 2021	7.44	7.48	7.36	7.43
2711	NYSE	EDF	Fri, Oct 1, 2021	7.56	7.60	7.40	7.44
2710	NYSE	EDF	Thu, Sep 30, 2021	7.72	7.83	7.45	7.45
2709	NYSE	EDF	Wed, Sep 29, 2021	7.91	7.93	7.69	7.69
2708	NYSE	EDF	Tue, Sep 28, 2021	8.09	8.12	7.74	7.74
2707	NYSE	EDF	Mon, Sep 27, 2021	8.08	8.16	8.05	8.15
2706	NYSE	EDF	Fri, Sep 24, 2021	8.12	8.19	8.10	8.10
2705	NYSE	EDF	Thu, Sep 23, 2021	8.19	8.29	8.13	8.13
2704	NYSE	EDF	Wed, Sep 22, 2021	8.27	8.28	8.18	8.20
2703	NYSE	EDF	Tue, Sep 21, 2021	8.22	8.33	8.22	8.27
2702	NYSE	EDF	Mon, Sep 20, 2021	8.20	8.21	8.15	8.19
2701	NYSE	EDF	Fri, Sep 17, 2021	8.23	8.27	8.23	8.24
2700	NYSE	EDF	Thu, Sep 16, 2021	8.28	8.32	8.25	8.25
2699	NYSE	EDF	Wed, Sep 15, 2021	8.31	8.33	8.28	8.29
2698	NYSE	EDF	Tue, Sep 14, 2021	8.36	8.38	8.29	8.31
2697	NYSE	EDF	Mon, Sep 13, 2021	8.28	8.38	8.28	8.36
2696	NYSE	EDF	Fri, Sep 10, 2021	8.39	8.40	8.33	8.28
2695	NYSE	EDF	Thu, Sep 9, 2021	8.35	8.39	8.35	8.38
2694	NYSE	EDF	Wed, Sep 8, 2021	8.39	8.39	8.35	8.37
2693	NYSE	EDF	Tue, Sep 7, 2021	8.40	8.40	8.39	8.39
2692	NYSE	EDF	Fri, Sep 3, 2021	8.39	8.40	8.36	8.40
2691	NYSE	EDF	Thu, Sep 2, 2021	8.35	8.40	8.35	8.39
2690	NYSE	EDF	Wed, Sep 1, 2021	8.33	8.40	8.32	8.40
2689	NYSE	EDF	Tue, Aug 31, 2021	8.34	8.36	8.33	8.33
2688	NYSE	EDF	Mon, Aug 30, 2021	8.32	8.39	8.32	8.38
2687	NYSE	EDF	Fri, Aug 27, 2021	8.29	8.37	8.27	8.37
2686	NYSE	EDF	Thu, Aug 26, 2021	8.32	8.35	8.25	8.25
2685	NYSE	EDF	Wed, Aug 25, 2021	8.40	8.40	8.35	8.37
2684	NYSE	EDF	Tue, Aug 24, 2021	8.40	8.40	8.38	8.40
2683	NYSE	EDF	Mon, Aug 23, 2021	8.37	8.39	8.33	8.38
2682	NYSE	EDF	Fri, Aug 20, 2021	8.24	8.32	8.23	8.31
2681	NYSE	EDF	Thu, Aug 19, 2021	8.33	8.37	8.24	8.24
2680	NYSE	EDF	Wed, Aug 18, 2021	8.38	8.40	8.33	8.40
2679	NYSE	EDF	Tue, Aug 17, 2021	8.35	8.38	8.34	8.36
2678	NYSE	EDF	Mon, Aug 16, 2021	8.35	8.40	8.35	8.36
2677	NYSE	EDF	Fri, Aug 13, 2021	8.40	8.40	8.37	8.38
2676	NYSE	EDF	Thu, Aug 12, 2021	8.39	8.39	8.34	8.39
2675	NYSE	EDF	Wed, Aug 11, 2021	8.35	8.39	8.33	8.35
2674	NYSE	EDF	Tue, Aug 10, 2021	8.37	8.41	8.34	8.39
2673	NYSE	EDF	Mon, Aug 9, 2021	8.41	8.46	8.35	8.38
2672	NYSE	EDF	Fri, Aug 6, 2021	8.52	8.56	8.40	8.46
2671	NYSE	EDF	Thu, Aug 5, 2021	8.58	8.58	8.48	8.50
2670	NYSE	EDF	Wed, Aug 4, 2021	8.60	8.60	8.57	8.58
2669	NYSE	EDF	Tue, Aug 3, 2021	8.50	8.57	8.48	8.57
2668	NYSE	EDF	Mon, Aug 2, 2021	8.36	8.52	8.33	8.52
2667	NYSE	EDF	Fri, Jul 30, 2021	8.30	8.35	8.30	8.32
2666	NYSE	EDF	Thu, Jul 29, 2021	8.32	8.32	8.23	8.30
2665	NYSE	EDF	Wed, Jul 28, 2021	8.27	8.29	8.21	8.23
2664	NYSE	EDF	Tue, Jul 27, 2021	8.22	8.28	8.22	8.22
2663	NYSE	EDF	Mon, Jul 26, 2021	8.20	8.30	8.18	8.29
2662	NYSE	EDF	Fri, Jul 23, 2021	8.20	8.36	8.16	8.18
2661	NYSE	EDF	Thu, Jul 22, 2021	8.26	8.29	8.20	8.22
2660	NYSE	EDF	Wed, Jul 21, 2021	8.12	8.25	8.12	8.24
2659	NYSE	EDF	Tue, Jul 20, 2021	8.05	8.13	8.03	8.09
2658	NYSE	EDF	Mon, Jul 19, 2021	8.34	8.39	8.12	8.12
2657	NYSE	EDF	Fri, Jul 16, 2021	8.53	8.53	8.40	8.40
2656	NYSE	EDF	Thu, Jul 15, 2021	8.60	8.65	8.57	8.54
2655	NYSE	EDF	Wed, Jul 14, 2021	8.52	8.63	8.52	8.58
2654	NYSE	EDF	Tue, Jul 13, 2021	8.58	8.59	8.55	8.56
2653	NYSE	EDF	Mon, Jul 12, 2021	8.55	8.60	8.55	8.59
2652	NYSE	EDF	Fri, Jul 9, 2021	8.57	8.57	8.45	8.54
2651	NYSE	EDF	Thu, Jul 8, 2021	8.53	8.55	8.47	8.51
2650	NYSE	EDF	Wed, Jul 7, 2021	8.68	8.68	8.56	8.59
2649	NYSE	EDF	Tue, Jul 6, 2021	8.66	8.66	8.54	8.61
2648	NYSE	EDF	Fri, Jul 2, 2021	8.53	8.59	8.52	8.59
2647	NYSE	EDF	Thu, Jul 1, 2021	8.51	8.55	8.50	8.54
2646	NYSE	EDF	Wed, Jun 30, 2021	8.50	8.56	8.50	8.54
2645	NYSE	EDF	Tue, Jun 29, 2021	8.63	8.63	8.54	8.58
2644	NYSE	EDF	Mon, Jun 28, 2021	8.62	8.63	8.57	8.63
2643	NYSE	EDF	Fri, Jun 25, 2021	8.61	8.61	8.57	8.60
2642	NYSE	EDF	Thu, Jun 24, 2021	8.52	8.61	8.49	8.61
2641	NYSE	EDF	Wed, Jun 23, 2021	8.51	8.51	8.46	8.49
2640	NYSE	EDF	Tue, Jun 22, 2021	8.54	8.54	8.46	8.50
2639	NYSE	EDF	Mon, Jun 21, 2021	8.51	8.52	8.40	8.51
2638	NYSE	EDF	Fri, Jun 18, 2021	8.49	8.49	8.39	8.45
2637	NYSE	EDF	Thu, Jun 17, 2021	8.45	8.49	8.40	8.40
2636	NYSE	EDF	Wed, Jun 16, 2021	8.50	8.56	8.43	8.47
2635	NYSE	EDF	Tue, Jun 15, 2021	8.59	8.59	8.49	8.50
2634	NYSE	EDF	Mon, Jun 14, 2021	8.64	8.66	8.51	8.57
2633	NYSE	EDF	Fri, Jun 11, 2021	8.59	8.65	8.49	8.64
2632	NYSE	EDF	Thu, Jun 10, 2021	8.65	8.74	8.63	8.66
2631	NYSE	EDF	Wed, Jun 9, 2021	8.53	8.63	8.53	8.62
2630	NYSE	EDF	Tue, Jun 8, 2021	8.59	8.59	8.54	8.56
2629	NYSE	EDF	Mon, Jun 7, 2021	8.50	8.59	8.49	8.57
2628	NYSE	EDF	Fri, Jun 4, 2021	8.51	8.51	8.43	8.50
2627	NYSE	EDF	Thu, Jun 3, 2021	8.40	8.47	8.40	8.47
2626	NYSE	EDF	Wed, Jun 2, 2021	8.50	8.50	8.39	8.41
2625	NYSE	EDF	Tue, Jun 1, 2021	8.41	8.50	8.39	8.49
2624	NYSE	EDF	Fri, May 28, 2021	8.41	8.44	8.39	8.39
2623	NYSE	EDF	Thu, May 27, 2021	8.34	8.40	8.34	8.39
2622	NYSE	EDF	Wed, May 26, 2021	8.34	8.34	8.30	8.33
2621	NYSE	EDF	Tue, May 25, 2021	8.38	8.40	8.30	8.32
2620	NYSE	EDF	Mon, May 24, 2021	8.34	8.35	8.30	8.30
2619	NYSE	EDF	Fri, May 21, 2021	8.25	8.33	8.25	8.29
2618	NYSE	EDF	Thu, May 20, 2021	8.23	8.29	8.23	8.25
2617	NYSE	EDF	Wed, May 19, 2021	8.27	8.27	8.14	8.21
2616	NYSE	EDF	Tue, May 18, 2021	8.27	8.29	8.21	8.29
2615	NYSE	EDF	Mon, May 17, 2021	8.16	8.28	8.16	8.21
2614	NYSE	EDF	Fri, May 14, 2021	8.14	8.22	8.14	8.16
2613	NYSE	EDF	Thu, May 13, 2021	8.26	8.43	8.21	8.14
2612	NYSE	EDF	Wed, May 12, 2021	8.66	8.66	8.17	8.19
2611	NYSE	EDF	Tue, May 11, 2021	8.59	8.66	8.51	8.66
2610	NYSE	EDF	Mon, May 10, 2021	8.57	8.65	8.53	8.65
2609	NYSE	EDF	Fri, May 7, 2021	8.50	8.60	8.49	8.55
2608	NYSE	EDF	Thu, May 6, 2021	8.47	8.50	8.46	8.48
2607	NYSE	EDF	Wed, May 5, 2021	8.41	8.50	8.40	8.47
2606	NYSE	EDF	Tue, May 4, 2021	8.33	8.43	8.33	8.36
2605	NYSE	EDF	Mon, May 3, 2021	8.28	8.37	8.26	8.33
2604	NYSE	EDF	Fri, Apr 30, 2021	8.15	8.25	8.13	8.25
2603	NYSE	EDF	Thu, Apr 29, 2021	8.12	8.15	8.12	8.15
2602	NYSE	EDF	Wed, Apr 28, 2021	8.11	8.12	8.08	8.12
2601	NYSE	EDF	Tue, Apr 27, 2021	8.02	8.10	8.02	8.05
2600	NYSE	EDF	Mon, Apr 26, 2021	8.12	8.12	8.00	8.00
2599	NYSE	EDF	Fri, Apr 23, 2021	8.30	8.43	8.10	8.11
2598	NYSE	EDF	Thu, Apr 22, 2021	8.76	8.76	8.23	8.25
2597	NYSE	EDF	Wed, Apr 21, 2021	8.88	8.91	8.85	8.91
2596	NYSE	EDF	Tue, Apr 20, 2021	8.85	8.90	8.77	8.89
2595	NYSE	EDF	Mon, Apr 19, 2021	8.81	8.88	8.71	8.82
2594	NYSE	EDF	Fri, Apr 16, 2021	8.73	8.86	8.72	8.81
2593	NYSE	EDF	Thu, Apr 15, 2021	8.83	8.91	8.83	8.83
2592	NYSE	EDF	Wed, Apr 14, 2021	8.85	8.85	8.80	8.83
2591	NYSE	EDF	Tue, Apr 13, 2021	8.77	8.82	8.75	8.79
2590	NYSE	EDF	Mon, Apr 12, 2021	8.69	8.80	8.67	8.75
2589	NYSE	EDF	Fri, Apr 9, 2021	8.65	8.72	8.60	8.66
2588	NYSE	EDF	Thu, Apr 8, 2021	8.72	8.72	8.51	8.68
2587	NYSE	EDF	Wed, Apr 7, 2021	8.67	8.72	8.65	8.68
2586	NYSE	EDF	Tue, Apr 6, 2021	8.66	8.69	8.61	8.65
2585	NYSE	EDF	Mon, Apr 5, 2021	8.62	8.68	8.57	8.61
2584	NYSE	EDF	Thu, Apr 1, 2021	8.47	8.62	8.47	8.62
2583	NYSE	EDF	Wed, Mar 31, 2021	8.40	8.48	8.32	8.42
2582	NYSE	EDF	Tue, Mar 30, 2021	8.57	8.61	8.24	8.43
2581	NYSE	EDF	Mon, Mar 29, 2021	8.57	8.62	8.55	8.58
2580	NYSE	EDF	Fri, Mar 26, 2021	8.69	8.69	8.54	8.59
2579	NYSE	EDF	Thu, Mar 25, 2021	8.58	8.63	8.55	8.60
2578	NYSE	EDF	Wed, Mar 24, 2021	8.68	8.71	8.53	8.57
2577	NYSE	EDF	Tue, Mar 23, 2021	8.73	8.73	8.54	8.64
2576	NYSE	EDF	Mon, Mar 22, 2021	8.75	8.78	8.71	8.71
2575	NYSE	EDF	Fri, Mar 19, 2021	8.61	8.78	8.61	8.76
2574	NYSE	EDF	Thu, Mar 18, 2021	8.75	8.85	8.61	8.61
2573	NYSE	EDF	Wed, Mar 17, 2021	8.84	8.86	8.77	8.79
2572	NYSE	EDF	Tue, Mar 16, 2021	8.78	8.87	8.75	8.83
2571	NYSE	EDF	Mon, Mar 15, 2021	8.85	8.85	8.72	8.75
2570	NYSE	EDF	Fri, Mar 12, 2021	8.83	8.95	8.74	8.82
2569	NYSE	EDF	Thu, Mar 11, 2021	8.85	8.95	8.80	8.84
2568	NYSE	EDF	Wed, Mar 10, 2021	8.63	8.74	8.63	8.74
2567	NYSE	EDF	Tue, Mar 9, 2021	8.57	8.74	8.57	8.65
2566	NYSE	EDF	Mon, Mar 8, 2021	8.67	8.78	8.56	8.60
2565	NYSE	EDF	Fri, Mar 5, 2021	8.76	8.84	8.57	8.67
2564	NYSE	EDF	Thu, Mar 4, 2021	8.92	8.98	8.68	8.72
2563	NYSE	EDF	Wed, Mar 3, 2021	8.94	9.00	8.84	8.87
2562	NYSE	EDF	Tue, Mar 2, 2021	8.81	8.95	8.73	8.85
2561	NYSE	EDF	Mon, Mar 1, 2021	8.69	8.85	8.69	8.77
2560	NYSE	EDF	Fri, Feb 26, 2021	8.59	8.71	8.44	8.67
2559	NYSE	EDF	Thu, Feb 25, 2021	8.89	9.00	8.50	8.53
2558	NYSE	EDF	Wed, Feb 24, 2021	8.79	8.90	8.73	8.84
2557	NYSE	EDF	Tue, Feb 23, 2021	8.71	8.75	8.60	8.75
2556	NYSE	EDF	Mon, Feb 22, 2021	8.66	8.83	8.66	8.74
2555	NYSE	EDF	Fri, Feb 19, 2021	8.71	9.00	8.65	8.90
2554	NYSE	EDF	Thu, Feb 18, 2021	8.70	8.71	8.61	8.65
2553	NYSE	EDF	Wed, Feb 17, 2021	8.71	8.71	8.65	8.70
2552	NYSE	EDF	Tue, Feb 16, 2021	8.59	8.72	8.59	8.70
2551	NYSE	EDF	Fri, Feb 12, 2021	8.60	8.64	8.59	8.59
2550	NYSE	EDF	Thu, Feb 11, 2021	8.66	8.71	8.58	8.60
2549	NYSE	EDF	Wed, Feb 10, 2021	8.77	8.98	8.71	8.68
2548	NYSE	EDF	Tue, Feb 9, 2021	8.66	8.84	8.63	8.75
2547	NYSE	EDF	Mon, Feb 8, 2021	8.54	8.80	8.52	8.60
2546	NYSE	EDF	Fri, Feb 5, 2021	8.49	8.54	8.45	8.52
2545	NYSE	EDF	Thu, Feb 4, 2021	8.40	8.46	8.37	8.44
2544	NYSE	EDF	Wed, Feb 3, 2021	8.33	8.39	8.31	8.34
2543	NYSE	EDF	Tue, Feb 2, 2021	8.28	8.46	8.26	8.28
2542	NYSE	EDF	Mon, Feb 1, 2021	8.05	8.25	8.05	8.25
2541	NYSE	EDF	Fri, Jan 29, 2021	8.09	8.19	7.98	8.12
2540	NYSE	EDF	Thu, Jan 28, 2021	8.05	8.16	8.02	8.11
2539	NYSE	EDF	Wed, Jan 27, 2021	8.05	8.05	7.94	8.01
2538	NYSE	EDF	Tue, Jan 26, 2021	8.10	8.10	8.01	8.07
2537	NYSE	EDF	Mon, Jan 25, 2021	7.99	8.08	7.96	8.07
2536	NYSE	EDF	Fri, Jan 22, 2021	8.05	8.07	7.93	7.95
2535	NYSE	EDF	Thu, Jan 21, 2021	8.15	8.15	8.07	8.07
2534	NYSE	EDF	Wed, Jan 20, 2021	8.16	8.16	8.03	8.11
2533	NYSE	EDF	Tue, Jan 19, 2021	8.13	8.20	8.10	8.11
2532	NYSE	EDF	Fri, Jan 15, 2021	8.16	8.19	8.10	8.12
2531	NYSE	EDF	Thu, Jan 14, 2021	8.13	8.17	8.10	8.16
2530	NYSE	EDF	Wed, Jan 13, 2021	8.26	8.28	8.16	8.12
2529	NYSE	EDF	Tue, Jan 12, 2021	8.21	8.24	8.15	8.21
2528	NYSE	EDF	Mon, Jan 11, 2021	8.29	8.34	8.15	8.15
2527	NYSE	EDF	Fri, Jan 8, 2021	8.25	8.38	8.24	8.29
2526	NYSE	EDF	Thu, Jan 7, 2021	8.09	8.24	8.06	8.20
2525	NYSE	EDF	Wed, Jan 6, 2021	8.07	8.14	8.02	8.08
2524	NYSE	EDF	Tue, Jan 5, 2021	7.97	8.11	7.95	8.04
2523	NYSE	EDF	Mon, Jan 4, 2021	8.13	8.15	7.69	7.94
2522	NYSE	EDF	Thu, Dec 31, 2020	8.06	8.22	8.02	8.08
2521	NYSE	EDF	Wed, Dec 30, 2020	8.02	8.05	7.92	8.03
2520	NYSE	EDF	Tue, Dec 29, 2020	8.05	8.05	7.95	8.00
2519	NYSE	EDF	Mon, Dec 28, 2020	8.05	8.09	7.95	8.01
2518	NYSE	EDF	Thu, Dec 24, 2020	8.16	8.23	7.94	8.01
2517	NYSE	EDF	Wed, Dec 23, 2020	8.17	8.27	8.12	8.13
2516	NYSE	EDF	Tue, Dec 22, 2020	8.20	8.30	8.16	8.17
2515	NYSE	EDF	Mon, Dec 21, 2020	8.29	8.40	8.11	8.15
2514	NYSE	EDF	Fri, Dec 18, 2020	8.40	8.44	8.33	8.40
2513	NYSE	EDF	Thu, Dec 17, 2020	8.40	8.41	8.24	8.38
2512	NYSE	EDF	Wed, Dec 16, 2020	8.43	8.54	8.39	8.42
2511	NYSE	EDF	Tue, Dec 15, 2020	8.41	8.52	8.34	8.39
2510	NYSE	EDF	Mon, Dec 14, 2020	8.21	8.52	8.21	8.39
2509	NYSE	EDF	Fri, Dec 11, 2020	8.10	8.20	8.04	8.14
2508	NYSE	EDF	Thu, Dec 10, 2020	8.06	8.18	8.02	8.07
2507	NYSE	EDF	Wed, Dec 9, 2020	8.04	8.29	7.96	8.01
2506	NYSE	EDF	Tue, Dec 8, 2020	7.84	8.02	7.84	7.98
2505	NYSE	EDF	Mon, Dec 7, 2020	7.83	7.95	7.81	7.84
2504	NYSE	EDF	Fri, Dec 4, 2020	7.84	7.94	7.72	7.87
2503	NYSE	EDF	Thu, Dec 3, 2020	7.79	7.88	7.75	7.82
2502	NYSE	EDF	Wed, Dec 2, 2020	7.60	7.77	7.52	7.77
2501	NYSE	EDF	Tue, Dec 1, 2020	7.45	7.57	7.42	7.57
2500	NYSE	EDF	Mon, Nov 30, 2020	7.45	7.48	7.30	7.40
2499	NYSE	EDF	Fri, Nov 27, 2020	7.35	7.47	7.34	7.45
2498	NYSE	EDF	Wed, Nov 25, 2020	7.23	7.34	7.22	7.32
2497	NYSE	EDF	Tue, Nov 24, 2020	7.22	7.26	7.14	7.22
2496	NYSE	EDF	Mon, Nov 23, 2020	7.05	7.15	7.05	7.14
2495	NYSE	EDF	Fri, Nov 20, 2020	7.11	7.11	7.03	7.06
2494	NYSE	EDF	Thu, Nov 19, 2020	7.02	7.10	7.01	7.10
2493	NYSE	EDF	Wed, Nov 18, 2020	6.88	7.08	6.88	7.02
2492	NYSE	EDF	Tue, Nov 17, 2020	6.85	6.90	6.82	6.89
2491	NYSE	EDF	Mon, Nov 16, 2020	6.80	6.85	6.80	6.85
2490	NYSE	EDF	Fri, Nov 13, 2020	6.79	6.80	6.75	6.78
2489	NYSE	EDF	Thu, Nov 12, 2020	6.78	6.78	6.70	6.72
2488	NYSE	EDF	Wed, Nov 11, 2020	6.81	6.81	6.77	6.78
2487	NYSE	EDF	Tue, Nov 10, 2020	6.79	6.83	6.73	6.78
2486	NYSE	EDF	Mon, Nov 9, 2020	6.82	6.88	6.75	6.75
2485	NYSE	EDF	Fri, Nov 6, 2020	6.55	6.71	6.53	6.69
2484	NYSE	EDF	Thu, Nov 5, 2020	6.50	6.58	6.49	6.55
2483	NYSE	EDF	Wed, Nov 4, 2020	6.47	6.57	6.43	6.44
2482	NYSE	EDF	Tue, Nov 3, 2020	6.29	6.46	6.29	6.44
2481	NYSE	EDF	Mon, Nov 2, 2020	6.34	6.34	6.28	6.32
2480	NYSE	EDF	Fri, Oct 30, 2020	6.33	6.33	6.22	6.24
2479	NYSE	EDF	Thu, Oct 29, 2020	6.38	6.38	6.21	6.25
2478	NYSE	EDF	Wed, Oct 28, 2020	6.44	6.44	6.30	6.30
2477	NYSE	EDF	Tue, Oct 27, 2020	6.47	6.48	6.42	6.47
2476	NYSE	EDF	Mon, Oct 26, 2020	6.42	6.45	6.40	6.41
2475	NYSE	EDF	Fri, Oct 23, 2020	6.42	6.48	6.42	6.48
2474	NYSE	EDF	Thu, Oct 22, 2020	6.49	6.49	6.42	6.42
2473	NYSE	EDF	Wed, Oct 21, 2020	6.48	6.48	6.42	6.43
2472	NYSE	EDF	Tue, Oct 20, 2020	6.44	6.46	6.41	6.44
2471	NYSE	EDF	Mon, Oct 19, 2020	6.46	6.48	6.41	6.42
2470	NYSE	EDF	Fri, Oct 16, 2020	6.37	6.44	6.35	6.42
2469	NYSE	EDF	Thu, Oct 15, 2020	6.51	6.56	6.45	6.45
2468	NYSE	EDF	Wed, Oct 14, 2020	6.60	6.63	6.54	6.55
2467	NYSE	EDF	Tue, Oct 13, 2020	6.59	6.60	6.53	6.58
2466	NYSE	EDF	Mon, Oct 12, 2020	6.50	6.60	6.50	6.55
2465	NYSE	EDF	Fri, Oct 9, 2020	6.46	6.52	6.46	6.47
2464	NYSE	EDF	Thu, Oct 8, 2020	6.49	6.55	6.34	6.43
2463	NYSE	EDF	Wed, Oct 7, 2020	6.42	6.47	6.39	6.42
2462	NYSE	EDF	Tue, Oct 6, 2020	6.39	6.44	6.35	6.40
2461	NYSE	EDF	Mon, Oct 5, 2020	6.40	6.44	6.36	6.36
2460	NYSE	EDF	Fri, Oct 2, 2020	6.35	6.43	6.35	6.40
2459	NYSE	EDF	Thu, Oct 1, 2020	6.48	6.59	6.36	6.40
2458	NYSE	EDF	Wed, Sep 30, 2020	6.42	6.53	6.38	6.48
2457	NYSE	EDF	Tue, Sep 29, 2020	6.41	6.48	6.34	6.43
2456	NYSE	EDF	Mon, Sep 28, 2020	6.28	6.43	6.21	6.43
2455	NYSE	EDF	Fri, Sep 25, 2020	6.37	6.37	6.25	6.28
2454	NYSE	EDF	Thu, Sep 24, 2020	6.43	6.47	6.27	6.32
2453	NYSE	EDF	Wed, Sep 23, 2020	6.63	6.67	6.31	6.37
2452	NYSE	EDF	Tue, Sep 22, 2020	6.76	6.82	6.62	6.63
2451	NYSE	EDF	Mon, Sep 21, 2020	6.90	6.93	6.74	6.76
2450	NYSE	EDF	Fri, Sep 18, 2020	7.06	7.06	6.87	6.92
2449	NYSE	EDF	Thu, Sep 17, 2020	6.95	7.03	6.94	7.00
2448	NYSE	EDF	Wed, Sep 16, 2020	7.00	7.06	6.97	6.99
2447	NYSE	EDF	Tue, Sep 15, 2020	7.03	7.10	6.95	6.99
2446	NYSE	EDF	Mon, Sep 14, 2020	7.07	7.11	7.01	7.03
2445	NYSE	EDF	Fri, Sep 11, 2020	7.08	7.11	7.01	7.07
2444	NYSE	EDF	Thu, Sep 10, 2020	7.22	7.24	7.15	7.10
2443	NYSE	EDF	Wed, Sep 9, 2020	7.15	7.23	7.08	7.19
2442	NYSE	EDF	Tue, Sep 8, 2020	7.00	7.14	6.99	7.06
2441	NYSE	EDF	Fri, Sep 4, 2020	7.08	7.14	7.06	7.10
2440	NYSE	EDF	Thu, Sep 3, 2020	7.20	7.24	7.00	7.11
2439	NYSE	EDF	Wed, Sep 2, 2020	7.25	7.28	7.10	7.20
2438	NYSE	EDF	Tue, Sep 1, 2020	7.13	7.26	7.10	7.19
2437	NYSE	EDF	Mon, Aug 31, 2020	7.17	7.22	7.04	7.11
2436	NYSE	EDF	Fri, Aug 28, 2020	7.15	7.21	7.12	7.18
2435	NYSE	EDF	Thu, Aug 27, 2020	7.20	7.28	7.09	7.11
2434	NYSE	EDF	Wed, Aug 26, 2020	7.10	7.16	7.05	7.13
2433	NYSE	EDF	Tue, Aug 25, 2020	7.15	7.16	7.07	7.14
2432	NYSE	EDF	Mon, Aug 24, 2020	7.11	7.16	7.08	7.15
2431	NYSE	EDF	Fri, Aug 21, 2020	7.08	7.12	7.00	7.10
2430	NYSE	EDF	Thu, Aug 20, 2020	7.19	7.19	7.04	7.08
2429	NYSE	EDF	Wed, Aug 19, 2020	7.28	7.30	7.18	7.22
2428	NYSE	EDF	Tue, Aug 18, 2020	7.34	7.34	7.27	7.27
2427	NYSE	EDF	Mon, Aug 17, 2020	7.33	7.34	7.26	7.32
2426	NYSE	EDF	Fri, Aug 14, 2020	7.40	7.43	7.23	7.27
2425	NYSE	EDF	Thu, Aug 13, 2020	7.48	7.53	7.45	7.39
2424	NYSE	EDF	Wed, Aug 12, 2020	7.31	7.48	7.26	7.45
2423	NYSE	EDF	Tue, Aug 11, 2020	7.41	7.42	7.29	7.29
2422	NYSE	EDF	Mon, Aug 10, 2020	7.25	7.34	7.22	7.33
2421	NYSE	EDF	Fri, Aug 7, 2020	7.26	7.35	7.11	7.25
2420	NYSE	EDF	Thu, Aug 6, 2020	7.29	7.35	7.26	7.31
2419	NYSE	EDF	Wed, Aug 5, 2020	7.32	7.35	7.22	7.29
2418	NYSE	EDF	Tue, Aug 4, 2020	7.13	7.31	7.10	7.26
2417	NYSE	EDF	Mon, Aug 3, 2020	7.10	7.20	7.07	7.15
2416	NYSE	EDF	Fri, Jul 31, 2020	7.19	7.19	7.00	7.08
2415	NYSE	EDF	Thu, Jul 30, 2020	6.98	7.10	6.91	7.03
2414	NYSE	EDF	Wed, Jul 29, 2020	7.00	7.00	6.86	7.00
2413	NYSE	EDF	Tue, Jul 28, 2020	6.99	6.99	6.82	6.94
2412	NYSE	EDF	Mon, Jul 27, 2020	6.95	6.98	6.85	6.95
2411	NYSE	EDF	Fri, Jul 24, 2020	6.94	7.00	6.84	6.90
2410	NYSE	EDF	Thu, Jul 23, 2020	6.89	7.03	6.84	6.91
2409	NYSE	EDF	Wed, Jul 22, 2020	7.05	7.05	6.91	6.96
2408	NYSE	EDF	Tue, Jul 21, 2020	6.85	7.03	6.76	6.96
2407	NYSE	EDF	Mon, Jul 20, 2020	6.96	6.97	6.67	6.90
2406	NYSE	EDF	Fri, Jul 17, 2020	7.07	7.08	6.93	6.96
2405	NYSE	EDF	Thu, Jul 16, 2020	7.08	7.22	7.07	7.10
2404	NYSE	EDF	Wed, Jul 15, 2020	7.07	7.14	7.06	7.08
2403	NYSE	EDF	Tue, Jul 14, 2020	7.07	7.24	7.05	7.10
2402	NYSE	EDF	Mon, Jul 13, 2020	7.00	7.35	7.00	7.07
2401	NYSE	EDF	Fri, Jul 10, 2020	6.89	7.00	6.89	6.98
2400	NYSE	EDF	Thu, Jul 9, 2020	7.10	7.10	6.95	6.96
2399	NYSE	EDF	Wed, Jul 8, 2020	7.04	7.15	7.03	7.08
2398	NYSE	EDF	Tue, Jul 7, 2020	7.24	7.24	6.96	7.04
2397	NYSE	EDF	Mon, Jul 6, 2020	7.24	7.26	7.11	7.21
2396	NYSE	EDF	Thu, Jul 2, 2020	7.02	7.13	6.93	7.12
2395	NYSE	EDF	Wed, Jul 1, 2020	6.94	7.07	6.76	6.94
2394	NYSE	EDF	Tue, Jun 30, 2020	6.87	7.08	6.75	7.05
2393	NYSE	EDF	Mon, Jun 29, 2020	6.81	7.07	6.81	6.96
2392	NYSE	EDF	Fri, Jun 26, 2020	7.08	7.08	6.64	6.84
2391	NYSE	EDF	Thu, Jun 25, 2020	7.03	7.11	7.02	7.04
2390	NYSE	EDF	Wed, Jun 24, 2020	7.22	7.26	6.90	7.02
2389	NYSE	EDF	Tue, Jun 23, 2020	7.15	7.32	7.11	7.20
2388	NYSE	EDF	Mon, Jun 22, 2020	7.16	7.35	7.12	7.12
2387	NYSE	EDF	Fri, Jun 19, 2020	7.21	7.24	7.13	7.14
2386	NYSE	EDF	Thu, Jun 18, 2020	7.16	7.27	7.09	7.18
2385	NYSE	EDF	Wed, Jun 17, 2020	7.42	7.59	7.04	7.12
2384	NYSE	EDF	Tue, Jun 16, 2020	7.31	7.39	7.17	7.29
2383	NYSE	EDF	Mon, Jun 15, 2020	7.17	7.21	7.07	7.15
2382	NYSE	EDF	Fri, Jun 12, 2020	7.44	7.50	7.25	7.29
2381	NYSE	EDF	Thu, Jun 11, 2020	7.72	7.83	7.14	7.17
2380	NYSE	EDF	Wed, Jun 10, 2020	7.88	8.02	7.88	7.95
2379	NYSE	EDF	Tue, Jun 9, 2020	7.65	7.98	7.35	7.97
2378	NYSE	EDF	Mon, Jun 8, 2020	7.91	8.08	7.84	7.90
2377	NYSE	EDF	Fri, Jun 5, 2020	8.00	8.14	7.90	7.97
2376	NYSE	EDF	Thu, Jun 4, 2020	7.80	7.97	7.77	7.85
2375	NYSE	EDF	Wed, Jun 3, 2020	7.70	7.80	7.63	7.80
2374	NYSE	EDF	Tue, Jun 2, 2020	7.34	7.72	7.34	7.57
2373	NYSE	EDF	Mon, Jun 1, 2020	7.09	7.35	7.07	7.31
2372	NYSE	EDF	Fri, May 29, 2020	6.88	7.30	6.88	7.22
2371	NYSE	EDF	Thu, May 28, 2020	7.06	7.21	6.88	6.96
2370	NYSE	EDF	Wed, May 27, 2020	6.99	7.20	6.99	7.16
2369	NYSE	EDF	Tue, May 26, 2020	6.81	7.02	6.80	7.00
2368	NYSE	EDF	Fri, May 22, 2020	6.48	6.70	6.40	6.67
2367	NYSE	EDF	Thu, May 21, 2020	6.45	6.61	6.32	6.49
2366	NYSE	EDF	Wed, May 20, 2020	6.25	6.45	6.19	6.43
2365	NYSE	EDF	Tue, May 19, 2020	6.25	6.43	6.19	6.24
2364	NYSE	EDF	Mon, May 18, 2020	6.07	6.45	6.07	6.22
2363	NYSE	EDF	Fri, May 15, 2020	6.10	6.13	5.79	5.90
2362	NYSE	EDF	Thu, May 14, 2020	6.09	6.24	5.77	6.22
2361	NYSE	EDF	Wed, May 13, 2020	6.22	6.26	6.08	6.15
2360	NYSE	EDF	Tue, May 12, 2020	6.21	6.42	6.12	6.20
2359	NYSE	EDF	Mon, May 11, 2020	6.12	6.33	6.12	6.19
2358	NYSE	EDF	Fri, May 8, 2020	6.20	6.32	6.16	6.28
2357	NYSE	EDF	Thu, May 7, 2020	6.07	6.27	6.02	6.13
2356	NYSE	EDF	Wed, May 6, 2020	6.19	6.22	5.96	6.04
2355	NYSE	EDF	Tue, May 5, 2020	6.23	6.40	6.11	6.19
2354	NYSE	EDF	Mon, May 4, 2020	5.90	6.24	5.80	6.24
2353	NYSE	EDF	Fri, May 1, 2020	5.87	6.34	5.85	6.10
2352	NYSE	EDF	Thu, Apr 30, 2020	6.05	6.45	5.92	6.02
2351	NYSE	EDF	Wed, Apr 29, 2020	5.73	6.14	5.72	5.94
2350	NYSE	EDF	Tue, Apr 28, 2020	5.64	5.72	5.56	5.65
2349	NYSE	EDF	Mon, Apr 27, 2020	5.80	5.91	5.33	5.67
2348	NYSE	EDF	Fri, Apr 24, 2020	6.08	6.20	5.72	5.83
2347	NYSE	EDF	Thu, Apr 23, 2020	6.33	6.39	6.01	6.18
2346	NYSE	EDF	Wed, Apr 22, 2020	6.96	7.10	6.89	6.96
2345	NYSE	EDF	Tue, Apr 21, 2020	7.26	7.26	6.86	7.02
2344	NYSE	EDF	Mon, Apr 20, 2020	7.40	7.57	7.30	7.41
2343	NYSE	EDF	Fri, Apr 17, 2020	7.73	7.94	7.37	7.58
2342	NYSE	EDF	Thu, Apr 16, 2020	7.56	7.87	7.56	7.55
2341	NYSE	EDF	Wed, Apr 15, 2020	7.70	7.85	7.53	7.61
2340	NYSE	EDF	Tue, Apr 14, 2020	7.92	8.16	7.86	8.06
2339	NYSE	EDF	Mon, Apr 13, 2020	7.57	7.74	7.36	7.65
2338	NYSE	EDF	Thu, Apr 9, 2020	7.17	7.75	7.14	7.57
2337	NYSE	EDF	Wed, Apr 8, 2020	6.80	7.26	6.25	7.17
2336	NYSE	EDF	Tue, Apr 7, 2020	6.90	7.48	6.70	6.76
2335	NYSE	EDF	Mon, Apr 6, 2020	6.20	6.67	6.13	6.56
2334	NYSE	EDF	Fri, Apr 3, 2020	6.30	6.69	6.02	6.02
2333	NYSE	EDF	Thu, Apr 2, 2020	6.31	6.71	6.17	6.40
2332	NYSE	EDF	Wed, Apr 1, 2020	7.12	7.19	6.14	6.32
2331	NYSE	EDF	Tue, Mar 31, 2020	7.45	7.60	7.30	7.43
2330	NYSE	EDF	Mon, Mar 30, 2020	7.66	7.83	7.48	7.63
2329	NYSE	EDF	Fri, Mar 27, 2020	7.88	7.99	7.29	7.85
2328	NYSE	EDF	Thu, Mar 26, 2020	7.67	8.62	7.51	8.16
2327	NYSE	EDF	Wed, Mar 25, 2020	6.24	7.42	6.24	7.28
2326	NYSE	EDF	Tue, Mar 24, 2020	6.00	6.50	5.94	6.21
2325	NYSE	EDF	Mon, Mar 23, 2020	6.34	6.57	5.51	5.60
2324	NYSE	EDF	Fri, Mar 20, 2020	6.30	7.32	6.23	6.63
2323	NYSE	EDF	Thu, Mar 19, 2020	4.87	6.40	3.46	5.90
2322	NYSE	EDF	Wed, Mar 18, 2020	6.17	6.36	4.85	4.92
2321	NYSE	EDF	Tue, Mar 17, 2020	6.37	6.79	6.02	6.67
2320	NYSE	EDF	Mon, Mar 16, 2020	6.35	6.97	6.34	6.37
2319	NYSE	EDF	Fri, Mar 13, 2020	7.95	8.03	7.63	7.74
2318	NYSE	EDF	Thu, Mar 12, 2020	9.35	9.35	6.51	7.63
2317	NYSE	EDF	Wed, Mar 11, 2020	11.08	11.21	10.12	10.26
2316	NYSE	EDF	Tue, Mar 10, 2020	11.15	11.43	10.92	11.43
2315	NYSE	EDF	Mon, Mar 9, 2020	11.37	11.40	10.02	10.91
2314	NYSE	EDF	Fri, Mar 6, 2020	12.10	12.34	11.90	12.13
2313	NYSE	EDF	Thu, Mar 5, 2020	12.57	12.65	12.30	12.45
2312	NYSE	EDF	Wed, Mar 4, 2020	12.51	12.79	12.34	12.74
2311	NYSE	EDF	Tue, Mar 3, 2020	12.46	12.62	12.22	12.23
2310	NYSE	EDF	Mon, Mar 2, 2020	11.25	12.33	11.25	12.33
2309	NYSE	EDF	Fri, Feb 28, 2020	11.37	11.51	10.54	11.21
2308	NYSE	EDF	Thu, Feb 27, 2020	12.47	12.47	11.51	11.82
2307	NYSE	EDF	Wed, Feb 26, 2020	12.50	12.92	12.41	12.62
2306	NYSE	EDF	Tue, Feb 25, 2020	13.04	13.09	12.50	12.60
2305	NYSE	EDF	Mon, Feb 24, 2020	13.10	13.15	12.89	12.96
2304	NYSE	EDF	Fri, Feb 21, 2020	13.35	13.37	13.20	13.32
2303	NYSE	EDF	Thu, Feb 20, 2020	13.15	13.36	13.15	13.35
2302	NYSE	EDF	Wed, Feb 19, 2020	13.21	13.29	13.13	13.14
2301	NYSE	EDF	Tue, Feb 18, 2020	13.35	13.37	13.19	13.20
2300	NYSE	EDF	Fri, Feb 14, 2020	13.16	13.38	13.16	13.38
2299	NYSE	EDF	Thu, Feb 13, 2020	13.48	13.58	13.13	13.13
2298	NYSE	EDF	Wed, Feb 12, 2020	13.67	13.77	13.65	13.60
2297	NYSE	EDF	Tue, Feb 11, 2020	13.65	13.71	13.62	13.70
2296	NYSE	EDF	Mon, Feb 10, 2020	13.69	13.71	13.57	13.66
2295	NYSE	EDF	Fri, Feb 7, 2020	13.61	13.69	13.54	13.67
2294	NYSE	EDF	Thu, Feb 6, 2020	13.60	13.70	13.50	13.67
2293	NYSE	EDF	Wed, Feb 5, 2020	13.34	13.41	13.30	13.41
2292	NYSE	EDF	Tue, Feb 4, 2020	13.28	13.33	13.22	13.30
2291	NYSE	EDF	Mon, Feb 3, 2020	12.92	13.12	12.92	13.10
2290	NYSE	EDF	Fri, Jan 31, 2020	13.06	13.08	12.87	12.91
2289	NYSE	EDF	Thu, Jan 30, 2020	13.04	13.12	13.02	13.06
2288	NYSE	EDF	Wed, Jan 29, 2020	13.02	13.20	13.02	13.18
2287	NYSE	EDF	Tue, Jan 28, 2020	13.03	13.14	12.97	13.03
2286	NYSE	EDF	Mon, Jan 27, 2020	12.93	13.04	12.80	12.95
2285	NYSE	EDF	Fri, Jan 24, 2020	13.10	13.14	13.09	13.14
2284	NYSE	EDF	Thu, Jan 23, 2020	13.26	13.38	12.97	13.09
2283	NYSE	EDF	Wed, Jan 22, 2020	13.57	13.65	13.55	13.57
2282	NYSE	EDF	Tue, Jan 21, 2020	13.71	13.75	13.51	13.54
2281	NYSE	EDF	Fri, Jan 17, 2020	13.74	13.78	13.68	13.71
2280	NYSE	EDF	Thu, Jan 16, 2020	14.11	14.14	13.71	13.82
2279	NYSE	EDF	Wed, Jan 15, 2020	14.19	14.27	14.16	14.06
2278	NYSE	EDF	Tue, Jan 14, 2020	14.09	14.19	14.05	14.19
2277	NYSE	EDF	Mon, Jan 13, 2020	13.98	14.05	13.94	14.05
2276	NYSE	EDF	Fri, Jan 10, 2020	13.90	14.00	13.88	13.98
2275	NYSE	EDF	Thu, Jan 9, 2020	13.95	13.95	13.88	13.95
2274	NYSE	EDF	Wed, Jan 8, 2020	13.90	13.93	13.85	13.93
2273	NYSE	EDF	Tue, Jan 7, 2020	13.72	13.90	13.70	13.90
2272	NYSE	EDF	Mon, Jan 6, 2020	13.77	13.85	13.66	13.72
2271	NYSE	EDF	Fri, Jan 3, 2020	13.77	13.85	13.69	13.77
2270	NYSE	EDF	Thu, Jan 2, 2020	13.77	13.81	13.70	13.80
2269	NYSE	EDF	Tue, Dec 31, 2019	13.60	13.79	13.60	13.78
2268	NYSE	EDF	Mon, Dec 30, 2019	13.55	13.64	13.55	13.61
2267	NYSE	EDF	Fri, Dec 27, 2019	13.59	13.65	13.51	13.52
2266	NYSE	EDF	Thu, Dec 26, 2019	13.59	13.65	13.50	13.61
2265	NYSE	EDF	Tue, Dec 24, 2019	13.44	13.59	13.43	13.52
2264	NYSE	EDF	Mon, Dec 23, 2019	13.40	13.54	13.40	13.43
2263	NYSE	EDF	Fri, Dec 20, 2019	13.33	13.40	13.29	13.40
2262	NYSE	EDF	Thu, Dec 19, 2019	13.27	13.38	13.19	13.33
2261	NYSE	EDF	Wed, Dec 18, 2019	13.21	13.33	13.21	13.27
2260	NYSE	EDF	Tue, Dec 17, 2019	13.30	13.49	13.26	13.29
2259	NYSE	EDF	Mon, Dec 16, 2019	13.23	13.31	13.10	13.30
2258	NYSE	EDF	Fri, Dec 13, 2019	13.25	13.36	13.20	13.25
2257	NYSE	EDF	Thu, Dec 12, 2019	13.43	13.45	13.25	13.31
2256	NYSE	EDF	Wed, Dec 11, 2019	13.56	13.59	13.37	13.40
2255	NYSE	EDF	Tue, Dec 10, 2019	13.68	13.68	13.45	13.50
2254	NYSE	EDF	Mon, Dec 9, 2019	13.49	13.65	13.49	13.58
2253	NYSE	EDF	Fri, Dec 6, 2019	13.52	13.57	13.46	13.50
2252	NYSE	EDF	Thu, Dec 5, 2019	13.39	13.56	13.33	13.51
2251	NYSE	EDF	Wed, Dec 4, 2019	13.24	13.52	13.24	13.31
2250	NYSE	EDF	Tue, Dec 3, 2019	13.13	13.41	13.13	13.34
2249	NYSE	EDF	Mon, Dec 2, 2019	13.15	13.24	13.07	13.14
2248	NYSE	EDF	Fri, Nov 29, 2019	13.23	13.26	13.16	13.18
2247	NYSE	EDF	Wed, Nov 27, 2019	13.30	13.32	13.22	13.24
2246	NYSE	EDF	Tue, Nov 26, 2019	13.25	13.32	13.23	13.25
2245	NYSE	EDF	Mon, Nov 25, 2019	13.33	13.39	13.20	13.24
2244	NYSE	EDF	Fri, Nov 22, 2019	13.15	13.42	13.13	13.35
2243	NYSE	EDF	Thu, Nov 21, 2019	13.11	13.24	13.09	13.15
2242	NYSE	EDF	Wed, Nov 20, 2019	13.14	13.22	13.03	13.09
2241	NYSE	EDF	Tue, Nov 19, 2019	13.20	13.32	13.12	13.24
2240	NYSE	EDF	Mon, Nov 18, 2019	13.28	13.32	13.14	13.20
2239	NYSE	EDF	Fri, Nov 15, 2019	13.27	13.39	13.25	13.33
2238	NYSE	EDF	Thu, Nov 14, 2019	13.36	13.43	13.35	13.41
2237	NYSE	EDF	Wed, Nov 13, 2019	13.32	13.43	13.31	13.36
2236	NYSE	EDF	Tue, Nov 12, 2019	13.40	13.40	13.27	13.34
2235	NYSE	EDF	Mon, Nov 11, 2019	13.48	13.48	13.28	13.39
2234	NYSE	EDF	Fri, Nov 8, 2019	13.33	13.44	13.33	13.43
2233	NYSE	EDF	Thu, Nov 7, 2019	13.46	13.51	13.27	13.35
2232	NYSE	EDF	Wed, Nov 6, 2019	13.85	13.85	13.53	13.50
2231	NYSE	EDF	Tue, Nov 5, 2019	13.76	13.90	13.74	13.86
2230	NYSE	EDF	Mon, Nov 4, 2019	13.80	13.83	13.65	13.76
2229	NYSE	EDF	Fri, Nov 1, 2019	13.61	13.75	13.56	13.74
2228	NYSE	EDF	Thu, Oct 31, 2019	13.56	13.59	13.50	13.57
2227	NYSE	EDF	Wed, Oct 30, 2019	13.33	13.49	13.29	13.48
2226	NYSE	EDF	Tue, Oct 29, 2019	13.41	13.42	13.26	13.39
2225	NYSE	EDF	Mon, Oct 28, 2019	13.21	13.39	13.21	13.31
2224	NYSE	EDF	Fri, Oct 25, 2019	13.44	13.54	13.18	13.21
2223	NYSE	EDF	Thu, Oct 24, 2019	13.30	13.54	13.26	13.53
2222	NYSE	EDF	Wed, Oct 23, 2019	13.05	13.15	12.91	12.97
2221	NYSE	EDF	Tue, Oct 22, 2019	13.42	13.43	12.97	13.03
2220	NYSE	EDF	Mon, Oct 21, 2019	13.44	13.49	13.25	13.40
2219	NYSE	EDF	Fri, Oct 18, 2019	13.30	13.46	13.28	13.37
2218	NYSE	EDF	Thu, Oct 17, 2019	13.40	13.65	13.40	13.36
2217	NYSE	EDF	Wed, Oct 16, 2019	13.52	13.61	13.39	13.40
2216	NYSE	EDF	Tue, Oct 15, 2019	13.34	13.57	13.34	13.38
2215	NYSE	EDF	Mon, Oct 14, 2019	13.43	13.43	13.26	13.35
2214	NYSE	EDF	Fri, Oct 11, 2019	13.20	13.46	13.20	13.36
2213	NYSE	EDF	Thu, Oct 10, 2019	13.07	13.27	13.07	13.22
2212	NYSE	EDF	Wed, Oct 9, 2019	13.16	13.33	13.03	13.14
2211	NYSE	EDF	Tue, Oct 8, 2019	12.95	13.30	12.95	13.05
2210	NYSE	EDF	Mon, Oct 7, 2019	13.12	13.24	13.00	13.00
2209	NYSE	EDF	Fri, Oct 4, 2019	13.17	13.25	13.12	13.24
2208	NYSE	EDF	Thu, Oct 3, 2019	12.98	13.06	12.84	13.04
2207	NYSE	EDF	Wed, Oct 2, 2019	13.16	13.25	12.80	12.98
2206	NYSE	EDF	Tue, Oct 1, 2019	13.13	13.31	13.12	13.25
2205	NYSE	EDF	Mon, Sep 30, 2019	13.00	13.19	13.00	13.11
2204	NYSE	EDF	Fri, Sep 27, 2019	13.23	13.25	12.96	12.99
2203	NYSE	EDF	Thu, Sep 26, 2019	13.23	13.27	13.06	13.10
2202	NYSE	EDF	Wed, Sep 25, 2019	13.15	13.18	13.10	13.15
2201	NYSE	EDF	Tue, Sep 24, 2019	13.34	13.35	13.12	13.23
2200	NYSE	EDF	Mon, Sep 23, 2019	13.21	13.27	13.20	13.24
2199	NYSE	EDF	Fri, Sep 20, 2019	13.16	13.25	13.10	13.23
2198	NYSE	EDF	Thu, Sep 19, 2019	13.07	13.15	13.06	13.15
2197	NYSE	EDF	Wed, Sep 18, 2019	13.24	13.24	13.06	13.11
2196	NYSE	EDF	Tue, Sep 17, 2019	13.28	13.29	13.19	13.21
2195	NYSE	EDF	Mon, Sep 16, 2019	13.30	13.34	13.20	13.29
2194	NYSE	EDF	Fri, Sep 13, 2019	13.19	13.35	13.19	13.32
2193	NYSE	EDF	Thu, Sep 12, 2019	13.60	13.60	13.39	13.28
2192	NYSE	EDF	Wed, Sep 11, 2019	13.57	13.63	13.42	13.49
2191	NYSE	EDF	Tue, Sep 10, 2019	13.60	13.65	13.48	13.57
2190	NYSE	EDF	Mon, Sep 9, 2019	13.55	13.65	13.42	13.64
2189	NYSE	EDF	Fri, Sep 6, 2019	13.09	13.48	13.09	13.48
2188	NYSE	EDF	Thu, Sep 5, 2019	13.08	13.24	13.06	13.07
2187	NYSE	EDF	Wed, Sep 4, 2019	12.83	13.06	12.83	13.03
2186	NYSE	EDF	Tue, Sep 3, 2019	12.80	12.84	12.63	12.81
2185	NYSE	EDF	Fri, Aug 30, 2019	13.15	13.22	12.75	12.80
2184	NYSE	EDF	Thu, Aug 29, 2019	13.17	13.23	13.09	13.12
2183	NYSE	EDF	Wed, Aug 28, 2019	13.07	13.10	12.95	13.10
2182	NYSE	EDF	Tue, Aug 27, 2019	13.24	13.28	12.89	12.99
2181	NYSE	EDF	Mon, Aug 26, 2019	13.21	13.35	13.14	13.19
2180	NYSE	EDF	Fri, Aug 23, 2019	13.10	13.21	13.00	13.20
2179	NYSE	EDF	Thu, Aug 22, 2019	13.10	13.22	13.03	13.15
2178	NYSE	EDF	Wed, Aug 21, 2019	13.01	13.17	12.97	13.13
2177	NYSE	EDF	Tue, Aug 20, 2019	13.23	13.34	12.87	12.99
2176	NYSE	EDF	Mon, Aug 19, 2019	13.46	13.50	13.22	13.34
2175	NYSE	EDF	Fri, Aug 16, 2019	13.36	13.49	13.21	13.43
2174	NYSE	EDF	Thu, Aug 15, 2019	13.19	13.54	13.17	13.27
2173	NYSE	EDF	Wed, Aug 14, 2019	13.68	13.76	13.08	13.18
2172	NYSE	EDF	Tue, Aug 13, 2019	13.87	14.04	13.72	13.92
2171	NYSE	EDF	Mon, Aug 12, 2019	14.02	14.18	13.88	14.01
2170	NYSE	EDF	Fri, Aug 9, 2019	14.14	14.20	14.06	14.16
2169	NYSE	EDF	Thu, Aug 8, 2019	13.95	14.15	13.95	14.14
2168	NYSE	EDF	Wed, Aug 7, 2019	13.68	13.89	13.64	13.86
2167	NYSE	EDF	Tue, Aug 6, 2019	13.75	13.92	13.67	13.78
2166	NYSE	EDF	Mon, Aug 5, 2019	13.87	13.90	13.50	13.64
2165	NYSE	EDF	Fri, Aug 2, 2019	14.33	14.34	13.94	13.96
2164	NYSE	EDF	Thu, Aug 1, 2019	14.34	14.48	14.32	14.43
2163	NYSE	EDF	Wed, Jul 31, 2019	14.35	14.45	14.22	14.37
2162	NYSE	EDF	Tue, Jul 30, 2019	14.16	14.34	14.16	14.30
2161	NYSE	EDF	Mon, Jul 29, 2019	14.10	14.20	14.09	14.19
2160	NYSE	EDF	Fri, Jul 26, 2019	14.12	14.18	14.10	14.10
2159	NYSE	EDF	Thu, Jul 25, 2019	14.19	14.27	14.11	14.15
2158	NYSE	EDF	Wed, Jul 24, 2019	13.99	14.22	13.93	14.17
2157	NYSE	EDF	Tue, Jul 23, 2019	14.00	14.05	13.80	13.88
2156	NYSE	EDF	Mon, Jul 22, 2019	13.89	14.00	13.72	13.95
2155	NYSE	EDF	Fri, Jul 19, 2019	13.92	13.93	13.76	13.80
2154	NYSE	EDF	Thu, Jul 18, 2019	13.91	13.99	13.75	13.82
2153	NYSE	EDF	Wed, Jul 17, 2019	13.84	14.06	13.75	13.91
2152	NYSE	EDF	Tue, Jul 16, 2019	14.07	14.07	13.82	13.86
2151	NYSE	EDF	Mon, Jul 15, 2019	14.14	14.20	13.98	14.07
2150	NYSE	EDF	Fri, Jul 12, 2019	14.31	14.42	14.02	14.07
2149	NYSE	EDF	Thu, Jul 11, 2019	14.34	14.48	14.30	14.25
2148	NYSE	EDF	Wed, Jul 10, 2019	14.16	14.32	14.16	14.29
2147	NYSE	EDF	Tue, Jul 9, 2019	14.13	14.23	14.10	14.16
2146	NYSE	EDF	Mon, Jul 8, 2019	14.04	14.17	14.00	14.13
2145	NYSE	EDF	Fri, Jul 5, 2019	13.97	14.05	13.89	14.04
2144	NYSE	EDF	Wed, Jul 3, 2019	13.80	14.00	13.80	13.85
2143	NYSE	EDF	Tue, Jul 2, 2019	13.92	14.13	13.78	13.81
2142	NYSE	EDF	Mon, Jul 1, 2019	14.08	14.14	13.85	13.90
2141	NYSE	EDF	Fri, Jun 28, 2019	14.00	14.05	13.91	14.00
2140	NYSE	EDF	Thu, Jun 27, 2019	13.90	13.99	13.86	13.97
2139	NYSE	EDF	Wed, Jun 26, 2019	13.90	13.94	13.81	13.88
2138	NYSE	EDF	Tue, Jun 25, 2019	13.90	13.94	13.69	13.94
2137	NYSE	EDF	Mon, Jun 24, 2019	13.74	13.94	13.72	13.91
2136	NYSE	EDF	Fri, Jun 21, 2019	13.84	13.94	13.73	13.80
2135	NYSE	EDF	Thu, Jun 20, 2019	13.74	13.89	13.73	13.84
2134	NYSE	EDF	Wed, Jun 19, 2019	13.47	13.90	13.40	13.72
2133	NYSE	EDF	Tue, Jun 18, 2019	13.50	13.63	13.34	13.50
2132	NYSE	EDF	Mon, Jun 17, 2019	13.51	13.55	13.45	13.51
2131	NYSE	EDF	Fri, Jun 14, 2019	13.57	13.63	13.45	13.56
2130	NYSE	EDF	Thu, Jun 13, 2019	13.72	13.94	13.72	13.62
2129	NYSE	EDF	Wed, Jun 12, 2019	13.59	13.79	13.59	13.75
2128	NYSE	EDF	Tue, Jun 11, 2019	13.81	13.82	13.65	13.70
2127	NYSE	EDF	Mon, Jun 10, 2019	13.69	13.81	13.68	13.81
2126	NYSE	EDF	Fri, Jun 7, 2019	13.56	13.75	13.56	13.72
2125	NYSE	EDF	Thu, Jun 6, 2019	13.33	13.62	13.33	13.56
2124	NYSE	EDF	Wed, Jun 5, 2019	13.18	13.40	13.18	13.35
2123	NYSE	EDF	Tue, Jun 4, 2019	13.08	13.32	13.04	13.22
2122	NYSE	EDF	Mon, Jun 3, 2019	13.02	13.19	12.97	13.07
2121	NYSE	EDF	Fri, May 31, 2019	13.09	13.17	12.98	13.05
2120	NYSE	EDF	Thu, May 30, 2019	13.40	13.40	13.16	13.19
2119	NYSE	EDF	Wed, May 29, 2019	13.31	13.39	13.22	13.36
2118	NYSE	EDF	Tue, May 28, 2019	13.36	13.43	13.31	13.43
2117	NYSE	EDF	Fri, May 24, 2019	13.24	13.36	13.24	13.34
2116	NYSE	EDF	Thu, May 23, 2019	13.28	13.33	13.09	13.17
2115	NYSE	EDF	Wed, May 22, 2019	13.31	13.44	13.31	13.41
2114	NYSE	EDF	Tue, May 21, 2019	13.26	13.55	13.22	13.38
2113	NYSE	EDF	Mon, May 20, 2019	13.32	13.36	13.17	13.20
2112	NYSE	EDF	Fri, May 17, 2019	13.42	13.47	13.37	13.41
2111	NYSE	EDF	Thu, May 16, 2019	13.49	13.64	13.41	13.46
2110	NYSE	EDF	Wed, May 15, 2019	13.51	13.72	13.50	13.49
2109	NYSE	EDF	Tue, May 14, 2019	13.41	13.60	13.41	13.57
2108	NYSE	EDF	Mon, May 13, 2019	13.39	13.45	13.27	13.38
2107	NYSE	EDF	Fri, May 10, 2019	13.36	13.54	13.36	13.53
2106	NYSE	EDF	Thu, May 9, 2019	13.31	13.36	13.17	13.35
2105	NYSE	EDF	Wed, May 8, 2019	13.27	13.39	13.27	13.38
2104	NYSE	EDF	Tue, May 7, 2019	13.33	13.39	13.25	13.27
2103	NYSE	EDF	Mon, May 6, 2019	13.21	13.40	13.18	13.33
2102	NYSE	EDF	Fri, May 3, 2019	13.45	13.46	13.34	13.35
2101	NYSE	EDF	Thu, May 2, 2019	13.43	13.47	13.31	13.44
2100	NYSE	EDF	Wed, May 1, 2019	13.33	13.51	13.33	13.47
2099	NYSE	EDF	Tue, Apr 30, 2019	13.33	13.33	13.25	13.31
2098	NYSE	EDF	Mon, Apr 29, 2019	13.33	13.35	13.25	13.33
2097	NYSE	EDF	Fri, Apr 26, 2019	13.37	13.40	13.25	13.27
2096	NYSE	EDF	Thu, Apr 25, 2019	12.96	13.37	12.90	13.35
2095	NYSE	EDF	Wed, Apr 24, 2019	12.79	12.98	12.67	12.74
2094	NYSE	EDF	Tue, Apr 23, 2019	12.58	12.87	12.52	12.74
2093	NYSE	EDF	Mon, Apr 22, 2019	12.94	12.95	12.52	12.58
2092	NYSE	EDF	Thu, Apr 18, 2019	12.93	13.00	12.90	12.93
2091	NYSE	EDF	Wed, Apr 17, 2019	13.20	13.20	12.90	12.90
2090	NYSE	EDF	Tue, Apr 16, 2019	13.35	13.40	13.12	13.23
2089	NYSE	EDF	Mon, Apr 15, 2019	13.69	13.70	13.30	13.30
2088	NYSE	EDF	Fri, Apr 12, 2019	13.75	13.75	13.69	13.72
2087	NYSE	EDF	Thu, Apr 11, 2019	13.58	13.78	13.54	13.72
2086	NYSE	EDF	Wed, Apr 10, 2019	13.75	13.92	13.63	13.64
2085	NYSE	EDF	Tue, Apr 9, 2019	13.85	13.94	13.59	13.73
2084	NYSE	EDF	Mon, Apr 8, 2019	13.69	13.95	13.64	13.85
2083	NYSE	EDF	Fri, Apr 5, 2019	13.60	13.74	13.56	13.69
2082	NYSE	EDF	Thu, Apr 4, 2019	13.44	13.60	13.44	13.55
2081	NYSE	EDF	Wed, Apr 3, 2019	13.37	13.53	13.34	13.44
2080	NYSE	EDF	Tue, Apr 2, 2019	13.23	13.36	13.23	13.35
2079	NYSE	EDF	Mon, Apr 1, 2019	13.07	13.25	13.07	13.23
2078	NYSE	EDF	Fri, Mar 29, 2019	13.14	13.18	13.04	13.04
2077	NYSE	EDF	Thu, Mar 28, 2019	13.17	13.17	13.09	13.12
2076	NYSE	EDF	Wed, Mar 27, 2019	13.18	13.20	13.10	13.16
2075	NYSE	EDF	Tue, Mar 26, 2019	13.14	13.17	13.04	13.17
2074	NYSE	EDF	Mon, Mar 25, 2019	13.00	13.05	12.91	12.99
2073	NYSE	EDF	Fri, Mar 22, 2019	13.20	13.25	12.99	13.00
2072	NYSE	EDF	Thu, Mar 21, 2019	13.07	13.25	13.07	13.20
2071	NYSE	EDF	Wed, Mar 20, 2019	13.07	13.14	13.00	13.05
2070	NYSE	EDF	Tue, Mar 19, 2019	13.04	13.06	12.96	13.02
2069	NYSE	EDF	Mon, Mar 18, 2019	13.16	13.20	12.96	12.96
2068	NYSE	EDF	Fri, Mar 15, 2019	13.25	13.30	13.13	13.15
2067	NYSE	EDF	Thu, Mar 14, 2019	13.41	13.46	13.32	13.15
2066	NYSE	EDF	Wed, Mar 13, 2019	13.40	13.42	13.31	13.38
2065	NYSE	EDF	Tue, Mar 12, 2019	13.39	13.42	13.34	13.38
2064	NYSE	EDF	Mon, Mar 11, 2019	13.15	13.32	13.15	13.26
2063	NYSE	EDF	Fri, Mar 8, 2019	12.80	13.02	12.72	13.02
2062	NYSE	EDF	Thu, Mar 7, 2019	13.20	13.20	12.92	12.98
2061	NYSE	EDF	Wed, Mar 6, 2019	13.54	13.62	13.26	13.29
2060	NYSE	EDF	Tue, Mar 5, 2019	13.55	13.62	13.55	13.56
2059	NYSE	EDF	Mon, Mar 4, 2019	13.60	13.65	13.55	13.59
2058	NYSE	EDF	Fri, Mar 1, 2019	13.67	13.71	13.58	13.59
2057	NYSE	EDF	Thu, Feb 28, 2019	13.67	13.75	13.57	13.60
2056	NYSE	EDF	Wed, Feb 27, 2019	13.56	13.67	13.55	13.64
2055	NYSE	EDF	Tue, Feb 26, 2019	13.55	13.61	13.45	13.58
2054	NYSE	EDF	Mon, Feb 25, 2019	13.60	13.66	13.51	13.55
2053	NYSE	EDF	Fri, Feb 22, 2019	13.49	13.54	13.41	13.52
2052	NYSE	EDF	Thu, Feb 21, 2019	13.34	13.46	13.28	13.39
2051	NYSE	EDF	Wed, Feb 20, 2019	13.39	13.45	13.29	13.33
2050	NYSE	EDF	Tue, Feb 19, 2019	13.28	13.40	13.20	13.31
2049	NYSE	EDF	Fri, Feb 15, 2019	13.42	13.47	13.32	13.33
2048	NYSE	EDF	Thu, Feb 14, 2019	13.39	13.50	13.32	13.41
2047	NYSE	EDF	Wed, Feb 13, 2019	13.53	13.80	13.53	13.51
2046	NYSE	EDF	Tue, Feb 12, 2019	13.50	13.71	13.42	13.51
2045	NYSE	EDF	Mon, Feb 11, 2019	13.32	13.50	13.22	13.43
2044	NYSE	EDF	Fri, Feb 8, 2019	13.11	13.34	13.08	13.28
2043	NYSE	EDF	Thu, Feb 7, 2019	13.35	13.41	12.90	13.28
2042	NYSE	EDF	Wed, Feb 6, 2019	13.39	13.60	13.30	13.38
2041	NYSE	EDF	Tue, Feb 5, 2019	13.12	13.35	13.12	13.28
2040	NYSE	EDF	Mon, Feb 4, 2019	12.87	13.09	12.87	13.08
2039	NYSE	EDF	Fri, Feb 1, 2019	12.91	13.02	12.79	12.86
2038	NYSE	EDF	Thu, Jan 31, 2019	12.96	13.02	12.84	12.90
2037	NYSE	EDF	Wed, Jan 30, 2019	12.70	12.89	12.58	12.86
2036	NYSE	EDF	Tue, Jan 29, 2019	12.60	12.68	12.51	12.68
2035	NYSE	EDF	Mon, Jan 28, 2019	12.47	12.62	12.45	12.62
2034	NYSE	EDF	Fri, Jan 25, 2019	12.37	12.50	12.30	12.48
2033	NYSE	EDF	Thu, Jan 24, 2019	12.49	12.64	12.31	12.35
2032	NYSE	EDF	Wed, Jan 23, 2019	12.43	12.50	12.35	12.35
2031	NYSE	EDF	Tue, Jan 22, 2019	12.38	12.39	12.30	12.33
2030	NYSE	EDF	Fri, Jan 18, 2019	12.20	12.40	12.20	12.39
2029	NYSE	EDF	Thu, Jan 17, 2019	12.22	12.35	12.17	12.17
2028	NYSE	EDF	Wed, Jan 16, 2019	12.38	12.57	12.37	12.39
2027	NYSE	EDF	Tue, Jan 15, 2019	12.30	12.40	12.20	12.36
2026	NYSE	EDF	Mon, Jan 14, 2019	11.94	12.24	11.85	12.19
2025	NYSE	EDF	Fri, Jan 11, 2019	11.80	11.95	11.77	11.94
2024	NYSE	EDF	Thu, Jan 10, 2019	11.63	11.91	11.55	11.77
2023	NYSE	EDF	Wed, Jan 9, 2019	11.89	11.89	11.66	11.66
2022	NYSE	EDF	Tue, Jan 8, 2019	11.91	11.98	11.63	11.75
2021	NYSE	EDF	Mon, Jan 7, 2019	11.55	11.99	11.51	11.90
2020	NYSE	EDF	Fri, Jan 4, 2019	11.20	11.48	11.17	11.45
2019	NYSE	EDF	Thu, Jan 3, 2019	11.15	11.21	11.05	11.11
2018	NYSE	EDF	Wed, Jan 2, 2019	10.91	11.30	10.91	11.21
2017	NYSE	EDF	Mon, Dec 31, 2018	11.45	11.66	11.12	11.15
2016	NYSE	EDF	Fri, Dec 28, 2018	11.11	11.74	11.05	11.45
2015	NYSE	EDF	Thu, Dec 27, 2018	10.66	11.12	10.56	11.10
2014	NYSE	EDF	Wed, Dec 26, 2018	10.48	10.71	10.27	10.66
2013	NYSE	EDF	Mon, Dec 24, 2018	10.40	10.56	10.06	10.48
2012	NYSE	EDF	Fri, Dec 21, 2018	10.28	10.85	10.28	10.61
2011	NYSE	EDF	Thu, Dec 20, 2018	10.90	11.02	10.20	10.59
2010	NYSE	EDF	Wed, Dec 19, 2018	10.94	11.06	10.84	10.92
2009	NYSE	EDF	Tue, Dec 18, 2018	10.79	11.10	10.79	10.92
2008	NYSE	EDF	Mon, Dec 17, 2018	11.25	11.29	10.68	10.70
2007	NYSE	EDF	Fri, Dec 14, 2018	11.39	11.51	11.27	11.29
2006	NYSE	EDF	Thu, Dec 13, 2018	11.55	11.69	11.45	11.48
2005	NYSE	EDF	Wed, Dec 12, 2018	11.65	11.87	11.65	11.62
2004	NYSE	EDF	Tue, Dec 11, 2018	11.88	12.03	11.68	11.68
2003	NYSE	EDF	Mon, Dec 10, 2018	11.85	11.87	11.75	11.87
2002	NYSE	EDF	Fri, Dec 7, 2018	11.72	11.86	11.72	11.85
2001	NYSE	EDF	Thu, Dec 6, 2018	12.00	12.03	11.52	11.75
2000	NYSE	EDF	Tue, Dec 4, 2018	12.23	12.25	12.14	12.14
1999	NYSE	EDF	Mon, Dec 3, 2018	12.14	12.30	12.13	12.17
1998	NYSE	EDF	Fri, Nov 30, 2018	12.12	12.23	12.05	12.05
1997	NYSE	EDF	Thu, Nov 29, 2018	12.23	12.30	12.04	12.08
1996	NYSE	EDF	Wed, Nov 28, 2018	11.96	12.26	11.96	12.17
1995	NYSE	EDF	Tue, Nov 27, 2018	12.05	12.05	11.92	11.95
1994	NYSE	EDF	Mon, Nov 26, 2018	12.07	12.11	11.95	12.07
1993	NYSE	EDF	Fri, Nov 23, 2018	11.90	11.97	11.86	11.89
1992	NYSE	EDF	Wed, Nov 21, 2018	11.80	11.97	11.80	11.90
1991	NYSE	EDF	Tue, Nov 20, 2018	12.08	12.16	11.74	11.77
1990	NYSE	EDF	Mon, Nov 19, 2018	12.52	12.52	12.12	12.24
1989	NYSE	EDF	Fri, Nov 16, 2018	12.58	12.62	12.38	12.55
1988	NYSE	EDF	Thu, Nov 15, 2018	12.49	12.62	12.47	12.59
1987	NYSE	EDF	Wed, Nov 14, 2018	12.90	12.93	12.75	12.65
1986	NYSE	EDF	Tue, Nov 13, 2018	12.73	12.86	12.73	12.81
1985	NYSE	EDF	Mon, Nov 12, 2018	12.81	12.88	12.64	12.77
1984	NYSE	EDF	Fri, Nov 9, 2018	12.94	13.00	12.86	12.96
1983	NYSE	EDF	Thu, Nov 8, 2018	13.00	13.06	12.96	13.01
1982	NYSE	EDF	Wed, Nov 7, 2018	12.73	13.00	12.73	12.95
1981	NYSE	EDF	Tue, Nov 6, 2018	12.61	12.68	12.57	12.67
1980	NYSE	EDF	Mon, Nov 5, 2018	12.56	12.63	12.54	12.61
1979	NYSE	EDF	Fri, Nov 2, 2018	12.47	12.65	12.45	12.53
1978	NYSE	EDF	Thu, Nov 1, 2018	12.21	12.51	12.21	12.50
1977	NYSE	EDF	Wed, Oct 31, 2018	12.30	12.34	12.23	12.25
1976	NYSE	EDF	Tue, Oct 30, 2018	12.19	12.27	12.11	12.19
1975	NYSE	EDF	Mon, Oct 29, 2018	12.26	12.29	12.13	12.19
1974	NYSE	EDF	Fri, Oct 26, 2018	12.22	12.28	12.14	12.21
1973	NYSE	EDF	Thu, Oct 25, 2018	12.29	12.40	12.22	12.32
1972	NYSE	EDF	Wed, Oct 24, 2018	12.38	12.40	12.19	12.22
1971	NYSE	EDF	Tue, Oct 23, 2018	12.30	12.36	12.19	12.31
1970	NYSE	EDF	Mon, Oct 22, 2018	12.45	12.48	12.32	12.37
1969	NYSE	EDF	Fri, Oct 19, 2018	12.26	12.45	12.26	12.45
1968	NYSE	EDF	Thu, Oct 18, 2018	12.20	12.39	12.17	12.30
1967	NYSE	EDF	Wed, Oct 17, 2018	12.31	12.32	12.19	12.22
1966	NYSE	EDF	Tue, Oct 16, 2018	12.09	12.32	12.09	12.29
1965	NYSE	EDF	Mon, Oct 15, 2018	12.11	12.11	11.86	12.09
1964	NYSE	EDF	Fri, Oct 12, 2018	12.22	12.31	12.04	12.07
1963	NYSE	EDF	Thu, Oct 11, 2018	12.35	12.40	12.22	12.13
1962	NYSE	EDF	Wed, Oct 10, 2018	12.70	12.75	12.43	12.43
1961	NYSE	EDF	Tue, Oct 9, 2018	12.80	12.87	12.65	12.70
1960	NYSE	EDF	Mon, Oct 8, 2018	12.65	12.86	12.65	12.81
1959	NYSE	EDF	Fri, Oct 5, 2018	12.70	12.86	12.68	12.70
1958	NYSE	EDF	Thu, Oct 4, 2018	13.05	13.06	12.66	12.67
1957	NYSE	EDF	Wed, Oct 3, 2018	13.36	13.36	13.06	13.07
1956	NYSE	EDF	Tue, Oct 2, 2018	13.15	13.38	13.15	13.29
1955	NYSE	EDF	Mon, Oct 1, 2018	13.00	13.21	13.00	13.20
1954	NYSE	EDF	Fri, Sep 28, 2018	12.94	13.08	12.91	13.03
1953	NYSE	EDF	Thu, Sep 27, 2018	13.08	13.10	12.95	12.96
1952	NYSE	EDF	Wed, Sep 26, 2018	13.15	13.20	13.01	13.01
1951	NYSE	EDF	Tue, Sep 25, 2018	13.07	13.15	12.96	13.15
1950	NYSE	EDF	Mon, Sep 24, 2018	13.10	13.12	13.01	13.03
1949	NYSE	EDF	Fri, Sep 21, 2018	13.22	13.23	13.09	13.16
1948	NYSE	EDF	Thu, Sep 20, 2018	12.87	13.15	12.87	13.15
1947	NYSE	EDF	Wed, Sep 19, 2018	12.63	12.84	12.57	12.79
1946	NYSE	EDF	Tue, Sep 18, 2018	13.29	13.33	12.43	12.62
1945	NYSE	EDF	Mon, Sep 17, 2018	13.50	13.53	13.31	13.35
1944	NYSE	EDF	Fri, Sep 14, 2018	13.47	13.54	13.37	13.53
1943	NYSE	EDF	Thu, Sep 13, 2018	13.52	13.70	13.52	13.48
1942	NYSE	EDF	Wed, Sep 12, 2018	13.40	13.50	13.34	13.48
1941	NYSE	EDF	Tue, Sep 11, 2018	13.29	13.44	13.29	13.44
1940	NYSE	EDF	Mon, Sep 10, 2018	13.33	13.41	13.27	13.38
1939	NYSE	EDF	Fri, Sep 7, 2018	13.31	13.41	13.27	13.34
1938	NYSE	EDF	Thu, Sep 6, 2018	13.33	13.41	13.27	13.40
1937	NYSE	EDF	Wed, Sep 5, 2018	13.28	13.34	13.21	13.31
1936	NYSE	EDF	Tue, Sep 4, 2018	13.38	13.39	13.23	13.30
1935	NYSE	EDF	Fri, Aug 31, 2018	13.50	13.51	13.41	13.41
1934	NYSE	EDF	Thu, Aug 30, 2018	13.57	13.60	13.50	13.51
1933	NYSE	EDF	Wed, Aug 29, 2018	13.70	13.70	13.63	13.63
1932	NYSE	EDF	Tue, Aug 28, 2018	13.72	13.72	13.63	13.70
1931	NYSE	EDF	Mon, Aug 27, 2018	13.67	13.73	13.59	13.64
1930	NYSE	EDF	Fri, Aug 24, 2018	13.53	13.61	13.53	13.60
1929	NYSE	EDF	Thu, Aug 23, 2018	13.56	13.58	13.49	13.49
1928	NYSE	EDF	Wed, Aug 22, 2018	13.56	13.59	13.52	13.56
1927	NYSE	EDF	Tue, Aug 21, 2018	13.52	13.58	13.50	13.50
1926	NYSE	EDF	Mon, Aug 20, 2018	13.46	13.54	13.46	13.48
1925	NYSE	EDF	Fri, Aug 17, 2018	13.35	13.49	13.35	13.46
1924	NYSE	EDF	Thu, Aug 16, 2018	13.62	13.74	13.56	13.44
1923	NYSE	EDF	Wed, Aug 15, 2018	13.45	13.52	13.31	13.50
1922	NYSE	EDF	Tue, Aug 14, 2018	13.40	13.72	13.40	13.62
1921	NYSE	EDF	Mon, Aug 13, 2018	13.79	13.87	13.42	13.46
1920	NYSE	EDF	Fri, Aug 10, 2018	14.12	14.12	13.90	13.98
1919	NYSE	EDF	Thu, Aug 9, 2018	14.35	14.37	14.24	14.24
1918	NYSE	EDF	Wed, Aug 8, 2018	14.28	14.37	14.25	14.35
1917	NYSE	EDF	Tue, Aug 7, 2018	14.23	14.30	14.18	14.27
1916	NYSE	EDF	Mon, Aug 6, 2018	14.13	14.20	14.10	14.14
1915	NYSE	EDF	Fri, Aug 3, 2018	14.05	14.09	14.04	14.09
1914	NYSE	EDF	Thu, Aug 2, 2018	13.99	14.08	13.99	14.05
1913	NYSE	EDF	Wed, Aug 1, 2018	14.01	14.08	13.97	14.05
1912	NYSE	EDF	Tue, Jul 31, 2018	13.95	14.00	13.93	13.99
1911	NYSE	EDF	Mon, Jul 30, 2018	13.92	13.95	13.86	13.95
1910	NYSE	EDF	Fri, Jul 27, 2018	13.88	14.00	13.83	13.85
1909	NYSE	EDF	Thu, Jul 26, 2018	13.82	13.92	13.78	13.86
1908	NYSE	EDF	Wed, Jul 25, 2018	13.60	13.88	13.55	13.85
1907	NYSE	EDF	Tue, Jul 24, 2018	13.57	13.61	13.53	13.61
1906	NYSE	EDF	Mon, Jul 23, 2018	13.59	13.61	13.50	13.52
1905	NYSE	EDF	Fri, Jul 20, 2018	13.44	13.55	13.44	13.54
1904	NYSE	EDF	Thu, Jul 19, 2018	13.35	13.45	13.35	13.37
1903	NYSE	EDF	Wed, Jul 18, 2018	13.41	13.47	13.38	13.40
1902	NYSE	EDF	Tue, Jul 17, 2018	13.55	13.55	13.37	13.52
1901	NYSE	EDF	Mon, Jul 16, 2018	13.52	13.54	13.46	13.48
1900	NYSE	EDF	Fri, Jul 13, 2018	13.55	13.59	13.53	13.54
1899	NYSE	EDF	Thu, Jul 12, 2018	13.74	13.79	13.68	13.55
1898	NYSE	EDF	Wed, Jul 11, 2018	13.72	13.77	13.65	13.69
1897	NYSE	EDF	Tue, Jul 10, 2018	13.71	13.81	13.68	13.79
1896	NYSE	EDF	Mon, Jul 9, 2018	13.69	13.72	13.63	13.67
1895	NYSE	EDF	Fri, Jul 6, 2018	13.52	13.64	13.48	13.57
1894	NYSE	EDF	Thu, Jul 5, 2018	13.23	13.47	13.23	13.41
1893	NYSE	EDF	Tue, Jul 3, 2018	13.13	13.29	13.13	13.22
1892	NYSE	EDF	Mon, Jul 2, 2018	13.10	13.26	13.07	13.12
1891	NYSE	EDF	Fri, Jun 29, 2018	13.19	13.25	13.11	13.17
1890	NYSE	EDF	Thu, Jun 28, 2018	13.17	13.30	13.15	13.16
1889	NYSE	EDF	Wed, Jun 27, 2018	13.14	13.29	13.14	13.18
1888	NYSE	EDF	Tue, Jun 26, 2018	13.21	13.22	13.14	13.16
1887	NYSE	EDF	Mon, Jun 25, 2018	13.28	13.28	13.09	13.15
1886	NYSE	EDF	Fri, Jun 22, 2018	13.02	13.32	13.02	13.29
1885	NYSE	EDF	Thu, Jun 21, 2018	13.04	13.04	12.87	12.93
1884	NYSE	EDF	Wed, Jun 20, 2018	12.93	13.13	12.89	12.94
1883	NYSE	EDF	Tue, Jun 19, 2018	13.40	13.41	12.80	12.87
1882	NYSE	EDF	Mon, Jun 18, 2018	13.67	13.75	13.40	13.41
1881	NYSE	EDF	Fri, Jun 15, 2018	13.74	13.83	13.67	13.74
1880	NYSE	EDF	Thu, Jun 14, 2018	13.96	14.11	13.92	13.80
1879	NYSE	EDF	Wed, Jun 13, 2018	14.08	14.08	13.90	13.92
1878	NYSE	EDF	Tue, Jun 12, 2018	13.95	14.12	13.86	14.09
1877	NYSE	EDF	Mon, Jun 11, 2018	14.04	14.20	13.89	13.90
1876	NYSE	EDF	Fri, Jun 8, 2018	14.25	14.25	14.10	14.10
1875	NYSE	EDF	Thu, Jun 7, 2018	14.30	14.43	14.21	14.26
1874	NYSE	EDF	Wed, Jun 6, 2018	14.45	14.45	14.20	14.34
1873	NYSE	EDF	Tue, Jun 5, 2018	14.22	14.42	14.22	14.33
1872	NYSE	EDF	Mon, Jun 4, 2018	14.21	14.21	14.13	14.20
1871	NYSE	EDF	Fri, Jun 1, 2018	14.03	14.16	14.03	14.10
1870	NYSE	EDF	Thu, May 31, 2018	13.90	14.00	13.84	13.99
1869	NYSE	EDF	Wed, May 30, 2018	14.05	14.05	13.85	13.91
1868	NYSE	EDF	Tue, May 29, 2018	13.98	13.99	13.85	13.96
1867	NYSE	EDF	Fri, May 25, 2018	14.06	14.13	14.00	14.00
1866	NYSE	EDF	Thu, May 24, 2018	14.17	14.17	14.05	14.10
1865	NYSE	EDF	Wed, May 23, 2018	14.12	14.22	14.07	14.17
1864	NYSE	EDF	Tue, May 22, 2018	14.06	14.17	14.05	14.12
1863	NYSE	EDF	Mon, May 21, 2018	14.20	14.25	14.06	14.08
1862	NYSE	EDF	Fri, May 18, 2018	14.19	14.25	14.11	14.18
1861	NYSE	EDF	Thu, May 17, 2018	14.26	14.36	14.26	14.29
1860	NYSE	EDF	Wed, May 16, 2018	14.44	14.65	14.40	14.40
1859	NYSE	EDF	Tue, May 15, 2018	14.52	14.56	14.41	14.49
1858	NYSE	EDF	Mon, May 14, 2018	14.60	14.65	14.43	14.65
1857	NYSE	EDF	Fri, May 11, 2018	14.01	14.57	14.00	14.55
1856	NYSE	EDF	Thu, May 10, 2018	13.90	13.97	13.50	13.92
1855	NYSE	EDF	Wed, May 9, 2018	14.39	14.50	14.01	14.01
1854	NYSE	EDF	Tue, May 8, 2018	14.70	14.71	14.44	14.51
1853	NYSE	EDF	Mon, May 7, 2018	14.78	14.82	14.68	14.71
1852	NYSE	EDF	Fri, May 4, 2018	14.78	14.83	14.73	14.79
1851	NYSE	EDF	Thu, May 3, 2018	14.74	14.84	14.71	14.81
1850	NYSE	EDF	Wed, May 2, 2018	14.87	14.88	14.70	14.73
1849	NYSE	EDF	Tue, May 1, 2018	14.87	14.92	14.85	14.91
1848	NYSE	EDF	Mon, Apr 30, 2018	15.05	15.05	14.85	14.87
1847	NYSE	EDF	Fri, Apr 27, 2018	15.00	15.07	14.86	15.05
1846	NYSE	EDF	Thu, Apr 26, 2018	14.87	15.03	14.87	15.00
1845	NYSE	EDF	Wed, Apr 25, 2018	15.00	15.00	14.87	14.89
1844	NYSE	EDF	Tue, Apr 24, 2018	15.05	15.05	14.97	15.01
1843	NYSE	EDF	Mon, Apr 23, 2018	14.87	15.10	14.87	15.02
1842	NYSE	EDF	Fri, Apr 20, 2018	15.25	15.25	15.00	15.00
1841	NYSE	EDF	Thu, Apr 19, 2018	15.20	15.45	15.17	15.18
1840	NYSE	EDF	Wed, Apr 18, 2018	14.83	15.10	14.83	15.07
1839	NYSE	EDF	Tue, Apr 17, 2018	14.92	15.00	14.73	14.80
1838	NYSE	EDF	Mon, Apr 16, 2018	15.42	15.45	15.00	15.03
1837	NYSE	EDF	Fri, Apr 13, 2018	15.60	15.60	15.34	15.42
1836	NYSE	EDF	Thu, Apr 12, 2018	15.81	15.81	15.68	15.56
1835	NYSE	EDF	Wed, Apr 11, 2018	15.83	15.83	15.74	15.80
1834	NYSE	EDF	Tue, Apr 10, 2018	15.73	15.84	15.66	15.84
1833	NYSE	EDF	Mon, Apr 9, 2018	15.92	15.92	15.60	15.64
1832	NYSE	EDF	Fri, Apr 6, 2018	16.05	16.14	15.75	15.83
1831	NYSE	EDF	Thu, Apr 5, 2018	16.25	16.35	15.88	16.06
1830	NYSE	EDF	Wed, Apr 4, 2018	16.11	16.25	16.03	16.24
1829	NYSE	EDF	Tue, Apr 3, 2018	16.06	16.20	16.00	16.19
1828	NYSE	EDF	Mon, Apr 2, 2018	15.90	16.16	15.90	16.02
1827	NYSE	EDF	Thu, Mar 29, 2018	15.75	15.94	15.71	15.92
1826	NYSE	EDF	Wed, Mar 28, 2018	15.64	15.76	15.62	15.73
1825	NYSE	EDF	Tue, Mar 27, 2018	15.52	15.79	15.52	15.79
1824	NYSE	EDF	Mon, Mar 26, 2018	15.57	15.63	15.50	15.52
1823	NYSE	EDF	Fri, Mar 23, 2018	15.70	15.70	15.47	15.49
1822	NYSE	EDF	Thu, Mar 22, 2018	15.73	15.75	15.60	15.62
1821	NYSE	EDF	Wed, Mar 21, 2018	15.74	15.85	15.72	15.77
1820	NYSE	EDF	Tue, Mar 20, 2018	15.95	15.98	15.73	15.73
1819	NYSE	EDF	Mon, Mar 19, 2018	16.15	16.20	15.95	15.98
1818	NYSE	EDF	Fri, Mar 16, 2018	16.08	16.17	16.03	16.13
1817	NYSE	EDF	Thu, Mar 15, 2018	16.39	16.39	16.25	16.14
1816	NYSE	EDF	Wed, Mar 14, 2018	16.24	16.41	16.18	16.33
1815	NYSE	EDF	Tue, Mar 13, 2018	16.28	16.36	16.23	16.23
1814	NYSE	EDF	Mon, Mar 12, 2018	16.23	16.36	16.09	16.26
1813	NYSE	EDF	Fri, Mar 9, 2018	16.04	16.20	16.00	16.15
1812	NYSE	EDF	Thu, Mar 8, 2018	15.88	16.01	15.79	15.96
1811	NYSE	EDF	Wed, Mar 7, 2018	15.73	15.89	15.71	15.86
1810	NYSE	EDF	Tue, Mar 6, 2018	15.82	15.83	15.68	15.72
1809	NYSE	EDF	Mon, Mar 5, 2018	15.84	15.85	15.74	15.81
1808	NYSE	EDF	Fri, Mar 2, 2018	15.84	15.93	15.80	15.89
1807	NYSE	EDF	Thu, Mar 1, 2018	15.92	15.98	15.82	15.85
1806	NYSE	EDF	Wed, Feb 28, 2018	16.05	16.05	15.96	15.98
1805	NYSE	EDF	Tue, Feb 27, 2018	16.20	16.20	15.98	15.99
1804	NYSE	EDF	Mon, Feb 26, 2018	16.06	16.18	16.02	16.17
1803	NYSE	EDF	Fri, Feb 23, 2018	15.99	16.08	15.98	16.08
1802	NYSE	EDF	Thu, Feb 22, 2018	15.92	16.03	15.92	15.96
1801	NYSE	EDF	Wed, Feb 21, 2018	15.81	16.02	15.81	15.86
1800	NYSE	EDF	Tue, Feb 20, 2018	15.96	15.98	15.80	15.80
1799	NYSE	EDF	Fri, Feb 16, 2018	16.02	16.09	15.89	15.95
1798	NYSE	EDF	Thu, Feb 15, 2018	15.87	16.09	15.85	16.06
1797	NYSE	EDF	Wed, Feb 14, 2018	15.84	15.87	15.75	15.85
1796	NYSE	EDF	Tue, Feb 13, 2018	15.87	15.97	15.84	15.88
1795	NYSE	EDF	Mon, Feb 12, 2018	15.92	15.95	15.63	15.93
1794	NYSE	EDF	Fri, Feb 9, 2018	15.92	15.99	15.65	15.80
1793	NYSE	EDF	Thu, Feb 8, 2018	16.18	16.19	15.85	15.85
1792	NYSE	EDF	Wed, Feb 7, 2018	16.14	16.55	16.12	16.25
1791	NYSE	EDF	Tue, Feb 6, 2018	15.45	16.10	15.44	16.06
1790	NYSE	EDF	Mon, Feb 5, 2018	15.97	16.11	15.62	15.62
1789	NYSE	EDF	Fri, Feb 2, 2018	16.15	16.19	15.97	15.97
1788	NYSE	EDF	Thu, Feb 1, 2018	16.25	16.35	16.14	16.16
1787	NYSE	EDF	Wed, Jan 31, 2018	16.25	16.36	16.20	16.26
1786	NYSE	EDF	Tue, Jan 30, 2018	16.41	16.49	16.01	16.17
1785	NYSE	EDF	Mon, Jan 29, 2018	16.76	16.83	16.54	16.55
1784	NYSE	EDF	Fri, Jan 26, 2018	16.86	16.99	16.79	16.89
1783	NYSE	EDF	Thu, Jan 25, 2018	16.70	16.82	16.68	16.75
1782	NYSE	EDF	Wed, Jan 24, 2018	16.50	16.67	16.41	16.65
1781	NYSE	EDF	Tue, Jan 23, 2018	16.45	16.59	16.42	16.46
1780	NYSE	EDF	Mon, Jan 22, 2018	16.27	16.60	16.26	16.54
1779	NYSE	EDF	Fri, Jan 19, 2018	16.04	16.46	15.98	16.30
1778	NYSE	EDF	Thu, Jan 18, 2018	16.00	16.20	15.93	15.98
1777	NYSE	EDF	Wed, Jan 17, 2018	16.05	16.18	15.97	16.01
1776	NYSE	EDF	Tue, Jan 16, 2018	15.88	16.18	15.88	16.03
1775	NYSE	EDF	Fri, Jan 12, 2018	16.09	16.09	15.86	15.96
1774	NYSE	EDF	Thu, Jan 11, 2018	16.06	16.30	15.95	16.02
1773	NYSE	EDF	Wed, Jan 10, 2018	16.10	16.32	15.85	16.12
1772	NYSE	EDF	Tue, Jan 9, 2018	16.47	16.47	16.10	16.11
1771	NYSE	EDF	Mon, Jan 8, 2018	16.49	16.59	16.44	16.47
1770	NYSE	EDF	Fri, Jan 5, 2018	16.54	16.54	16.43	16.49
1769	NYSE	EDF	Thu, Jan 4, 2018	16.27	16.48	16.24	16.40
1768	NYSE	EDF	Wed, Jan 3, 2018	16.24	16.30	16.08	16.27
1767	NYSE	EDF	Tue, Jan 2, 2018	15.86	16.16	15.72	16.14
1766	NYSE	EDF	Fri, Dec 29, 2017	15.42	15.92	15.42	15.91
1765	NYSE	EDF	Thu, Dec 28, 2017	15.38	15.40	15.34	15.40
1764	NYSE	EDF	Wed, Dec 27, 2017	15.31	15.35	15.24	15.29
1763	NYSE	EDF	Tue, Dec 26, 2017	15.20	15.33	15.18	15.23
1762	NYSE	EDF	Fri, Dec 22, 2017	15.24	15.29	15.21	15.23
1761	NYSE	EDF	Thu, Dec 21, 2017	15.38	15.38	15.21	15.28
1760	NYSE	EDF	Wed, Dec 20, 2017	15.23	15.26	15.16	15.25
1759	NYSE	EDF	Tue, Dec 19, 2017	15.28	15.33	15.14	15.17
1758	NYSE	EDF	Mon, Dec 18, 2017	15.03	15.28	14.99	15.24
1757	NYSE	EDF	Fri, Dec 15, 2017	14.78	14.96	14.78	14.92
1756	NYSE	EDF	Thu, Dec 14, 2017	14.80	14.84	14.74	14.77
1755	NYSE	EDF	Wed, Dec 13, 2017	14.91	15.03	14.91	14.77
1754	NYSE	EDF	Tue, Dec 12, 2017	14.93	14.99	14.91	14.91
1753	NYSE	EDF	Mon, Dec 11, 2017	15.07	15.11	14.96	14.96
1752	NYSE	EDF	Fri, Dec 8, 2017	15.17	15.17	15.05	15.05
1751	NYSE	EDF	Thu, Dec 7, 2017	15.14	15.16	15.03	15.15
1750	NYSE	EDF	Wed, Dec 6, 2017	14.84	15.06	14.81	15.06
1749	NYSE	EDF	Tue, Dec 5, 2017	14.70	14.87	14.70	14.82
1748	NYSE	EDF	Mon, Dec 4, 2017	14.80	14.89	14.57	14.74
1747	NYSE	EDF	Fri, Dec 1, 2017	15.15	15.34	14.50	14.80
1746	NYSE	EDF	Thu, Nov 30, 2017	15.30	15.31	15.10	15.19
1745	NYSE	EDF	Wed, Nov 29, 2017	15.65	15.65	15.25	15.28
1744	NYSE	EDF	Tue, Nov 28, 2017	15.82	15.82	15.64	15.65
1743	NYSE	EDF	Mon, Nov 27, 2017	15.90	15.93	15.70	15.80
1742	NYSE	EDF	Fri, Nov 24, 2017	15.90	16.03	15.86	15.96
1741	NYSE	EDF	Wed, Nov 22, 2017	15.70	15.89	15.67	15.84
1740	NYSE	EDF	Tue, Nov 21, 2017	15.71	15.85	15.58	15.69
1739	NYSE	EDF	Mon, Nov 20, 2017	15.66	15.83	15.57	15.61
1738	NYSE	EDF	Fri, Nov 17, 2017	15.65	15.69	15.54	15.62
1737	NYSE	EDF	Thu, Nov 16, 2017	15.23	15.66	15.23	15.51
1736	NYSE	EDF	Wed, Nov 15, 2017	15.96	15.96	15.19	15.17
1735	NYSE	EDF	Tue, Nov 14, 2017	16.37	16.38	15.90	15.97
1734	NYSE	EDF	Mon, Nov 13, 2017	16.45	16.57	16.26	16.36
1733	NYSE	EDF	Fri, Nov 10, 2017	16.50	16.65	16.50	16.55
1732	NYSE	EDF	Thu, Nov 9, 2017	16.50	16.59	16.28	16.50
1731	NYSE	EDF	Wed, Nov 8, 2017	16.58	16.67	16.52	16.52
1730	NYSE	EDF	Tue, Nov 7, 2017	16.83	16.83	16.62	16.63
1729	NYSE	EDF	Mon, Nov 6, 2017	16.74	16.77	16.60	16.77
1728	NYSE	EDF	Fri, Nov 3, 2017	16.99	16.99	16.71	16.79
1727	NYSE	EDF	Thu, Nov 2, 2017	16.80	16.95	16.80	16.90
1726	NYSE	EDF	Wed, Nov 1, 2017	16.72	16.90	16.72	16.80
1725	NYSE	EDF	Tue, Oct 31, 2017	16.65	16.73	16.65	16.72
1724	NYSE	EDF	Mon, Oct 30, 2017	16.55	16.70	16.55	16.65
1723	NYSE	EDF	Fri, Oct 27, 2017	16.50	16.60	16.42	16.60
1722	NYSE	EDF	Thu, Oct 26, 2017	16.61	16.67	16.50	16.51
1721	NYSE	EDF	Wed, Oct 25, 2017	16.74	16.74	16.54	16.65
1720	NYSE	EDF	Tue, Oct 24, 2017	16.73	16.80	16.69	16.74
1719	NYSE	EDF	Mon, Oct 23, 2017	16.80	16.84	16.70	16.71
1718	NYSE	EDF	Fri, Oct 20, 2017	16.74	16.83	16.70	16.80
1717	NYSE	EDF	Thu, Oct 19, 2017	16.75	16.79	16.72	16.74
1716	NYSE	EDF	Wed, Oct 18, 2017	16.85	16.89	16.76	16.81
1715	NYSE	EDF	Tue, Oct 17, 2017	16.77	16.90	16.77	16.87
1714	NYSE	EDF	Mon, Oct 16, 2017	16.87	16.90	16.77	16.78
1713	NYSE	EDF	Fri, Oct 13, 2017	17.02	17.02	16.87	16.87
1712	NYSE	EDF	Thu, Oct 12, 2017	17.22	17.26	17.15	17.01
1711	NYSE	EDF	Wed, Oct 11, 2017	17.22	17.28	17.17	17.22
1710	NYSE	EDF	Tue, Oct 10, 2017	17.22	17.26	17.10	17.20
1709	NYSE	EDF	Mon, Oct 9, 2017	17.12	17.12	16.94	17.10
1708	NYSE	EDF	Fri, Oct 6, 2017	17.01	17.09	17.00	17.02
1707	NYSE	EDF	Thu, Oct 5, 2017	17.13	17.22	17.03	17.03
1706	NYSE	EDF	Wed, Oct 4, 2017	17.11	17.17	17.03	17.11
1705	NYSE	EDF	Tue, Oct 3, 2017	17.00	17.16	17.00	17.11
1704	NYSE	EDF	Mon, Oct 2, 2017	16.88	17.00	16.88	17.00
1703	NYSE	EDF	Fri, Sep 29, 2017	16.86	16.94	16.81	16.88
1702	NYSE	EDF	Thu, Sep 28, 2017	16.72	16.79	16.61	16.75
1701	NYSE	EDF	Wed, Sep 27, 2017	16.85	16.91	16.56	16.68
1700	NYSE	EDF	Tue, Sep 26, 2017	16.87	17.02	16.85	16.89
1699	NYSE	EDF	Mon, Sep 25, 2017	16.84	17.05	16.71	16.85
1698	NYSE	EDF	Fri, Sep 22, 2017	16.73	16.88	16.73	16.84
1697	NYSE	EDF	Thu, Sep 21, 2017	16.88	16.88	16.69	16.74
1696	NYSE	EDF	Wed, Sep 20, 2017	17.10	17.10	16.83	16.89
1695	NYSE	EDF	Tue, Sep 19, 2017	17.10	17.18	17.06	17.09
1694	NYSE	EDF	Mon, Sep 18, 2017	17.14	17.17	17.05	17.09
1693	NYSE	EDF	Fri, Sep 15, 2017	17.05	17.19	17.00	17.11
1692	NYSE	EDF	Thu, Sep 14, 2017	17.25	17.31	17.21	17.10
1691	NYSE	EDF	Wed, Sep 13, 2017	17.06	17.20	17.06	17.16
1690	NYSE	EDF	Tue, Sep 12, 2017	17.08	17.15	17.05	17.14
1689	NYSE	EDF	Mon, Sep 11, 2017	16.99	17.10	16.95	17.10
1688	NYSE	EDF	Fri, Sep 8, 2017	16.91	16.99	16.86	16.99
1687	NYSE	EDF	Thu, Sep 7, 2017	16.91	16.99	16.86	16.95
1686	NYSE	EDF	Wed, Sep 6, 2017	16.90	16.98	16.87	16.96
1685	NYSE	EDF	Tue, Sep 5, 2017	16.76	16.94	16.73	16.90
1684	NYSE	EDF	Fri, Sep 1, 2017	16.82	16.83	16.75	16.78
1683	NYSE	EDF	Thu, Aug 31, 2017	16.68	16.80	16.63	16.78
1682	NYSE	EDF	Wed, Aug 30, 2017	16.70	16.72	16.60	16.72
1681	NYSE	EDF	Tue, Aug 29, 2017	16.54	16.69	16.54	16.69
1680	NYSE	EDF	Mon, Aug 28, 2017	16.52	16.58	16.52	16.58
1679	NYSE	EDF	Fri, Aug 25, 2017	16.49	16.58	16.45	16.50
1678	NYSE	EDF	Thu, Aug 24, 2017	16.41	16.43	16.38	16.42
1677	NYSE	EDF	Wed, Aug 23, 2017	16.36	16.40	16.27	16.40
1676	NYSE	EDF	Tue, Aug 22, 2017	16.44	16.49	16.22	16.38
1675	NYSE	EDF	Mon, Aug 21, 2017	16.47	16.52	16.36	16.37
1674	NYSE	EDF	Fri, Aug 18, 2017	16.47	16.54	16.37	16.52
1673	NYSE	EDF	Thu, Aug 17, 2017	16.54	16.61	16.30	16.43
1672	NYSE	EDF	Wed, Aug 16, 2017	16.72	16.80	16.65	16.56
1671	NYSE	EDF	Tue, Aug 15, 2017	16.57	16.75	16.57	16.69
1670	NYSE	EDF	Mon, Aug 14, 2017	16.44	16.63	16.40	16.54
1669	NYSE	EDF	Fri, Aug 11, 2017	16.00	16.45	16.00	16.31
1668	NYSE	EDF	Thu, Aug 10, 2017	16.43	16.43	16.05	16.05
1667	NYSE	EDF	Wed, Aug 9, 2017	16.46	16.61	16.46	16.47
1666	NYSE	EDF	Tue, Aug 8, 2017	16.63	16.70	16.60	16.65
1665	NYSE	EDF	Mon, Aug 7, 2017	16.60	16.68	16.53	16.63
1664	NYSE	EDF	Fri, Aug 4, 2017	16.65	16.66	16.52	16.58
1663	NYSE	EDF	Thu, Aug 3, 2017	16.78	16.81	16.44	16.60
1662	NYSE	EDF	Wed, Aug 2, 2017	16.80	16.80	16.67	16.73
1661	NYSE	EDF	Tue, Aug 1, 2017	16.87	16.92	16.68	16.72
1660	NYSE	EDF	Mon, Jul 31, 2017	16.79	16.87	16.77	16.84
1659	NYSE	EDF	Fri, Jul 28, 2017	16.63	16.78	16.63	16.76
1658	NYSE	EDF	Thu, Jul 27, 2017	16.67	16.83	16.63	16.65
1657	NYSE	EDF	Wed, Jul 26, 2017	16.66	16.69	16.56	16.66
1656	NYSE	EDF	Tue, Jul 25, 2017	16.64	16.76	16.57	16.58
1655	NYSE	EDF	Mon, Jul 24, 2017	16.53	16.64	16.52	16.60
1654	NYSE	EDF	Fri, Jul 21, 2017	16.30	16.50	16.30	16.49
1653	NYSE	EDF	Thu, Jul 20, 2017	16.22	16.30	16.20	16.28
1652	NYSE	EDF	Wed, Jul 19, 2017	16.30	16.30	16.17	16.22
1651	NYSE	EDF	Tue, Jul 18, 2017	16.09	16.30	16.09	16.20
1650	NYSE	EDF	Mon, Jul 17, 2017	16.24	16.31	16.13	16.14
1649	NYSE	EDF	Fri, Jul 14, 2017	16.16	16.29	16.16	16.20
1648	NYSE	EDF	Thu, Jul 13, 2017	16.12	16.27	16.12	16.14
1647	NYSE	EDF	Wed, Jul 12, 2017	16.42	16.47	16.30	16.13
1646	NYSE	EDF	Tue, Jul 11, 2017	16.05	16.42	16.05	16.30
1645	NYSE	EDF	Mon, Jul 10, 2017	15.92	16.18	15.85	16.10
1644	NYSE	EDF	Fri, Jul 7, 2017	15.73	15.88	15.70	15.84
1643	NYSE	EDF	Thu, Jul 6, 2017	15.94	15.95	15.74	15.78
1642	NYSE	EDF	Wed, Jul 5, 2017	16.00	16.00	15.82	15.96
1641	NYSE	EDF	Mon, Jul 3, 2017	15.92	15.99	15.92	15.97
1640	NYSE	EDF	Fri, Jun 30, 2017	15.91	15.98	15.88	15.88
1639	NYSE	EDF	Thu, Jun 29, 2017	16.15	16.15	15.85	15.90
1638	NYSE	EDF	Wed, Jun 28, 2017	16.00	16.15	15.95	16.15
1637	NYSE	EDF	Tue, Jun 27, 2017	15.82	16.02	15.80	15.92
1636	NYSE	EDF	Mon, Jun 26, 2017	15.72	16.06	15.72	15.86
1635	NYSE	EDF	Fri, Jun 23, 2017	15.81	15.81	15.31	15.68
1634	NYSE	EDF	Thu, Jun 22, 2017	16.23	16.27	15.66	15.81
1633	NYSE	EDF	Wed, Jun 21, 2017	16.53	16.59	16.18	16.22
1632	NYSE	EDF	Tue, Jun 20, 2017	16.61	16.65	16.50	16.55
1631	NYSE	EDF	Mon, Jun 19, 2017	16.69	16.72	16.61	16.71
1630	NYSE	EDF	Fri, Jun 16, 2017	16.56	16.62	16.47	16.51
1629	NYSE	EDF	Thu, Jun 15, 2017	16.84	16.84	16.51	16.57
1628	NYSE	EDF	Wed, Jun 14, 2017	16.95	17.14	16.91	16.88
1627	NYSE	EDF	Tue, Jun 13, 2017	16.88	16.93	16.74	16.84
1626	NYSE	EDF	Mon, Jun 12, 2017	16.93	17.12	16.90	17.02
1625	NYSE	EDF	Fri, Jun 9, 2017	16.97	17.02	16.89	16.97
1624	NYSE	EDF	Thu, Jun 8, 2017	16.91	16.95	16.82	16.92
1623	NYSE	EDF	Wed, Jun 7, 2017	16.78	16.95	16.78	16.95
1622	NYSE	EDF	Tue, Jun 6, 2017	16.75	16.85	16.74	16.79
1621	NYSE	EDF	Mon, Jun 5, 2017	16.75	16.87	16.72	16.75
1620	NYSE	EDF	Fri, Jun 2, 2017	16.72	16.99	16.71	16.79
1619	NYSE	EDF	Thu, Jun 1, 2017	16.68	16.78	16.65	16.72
1618	NYSE	EDF	Wed, May 31, 2017	16.61	16.75	16.58	16.70
1617	NYSE	EDF	Tue, May 30, 2017	16.63	16.73	16.62	16.62
1616	NYSE	EDF	Fri, May 26, 2017	16.60	16.71	16.59	16.65
1615	NYSE	EDF	Thu, May 25, 2017	16.51	16.63	16.51	16.60
1614	NYSE	EDF	Wed, May 24, 2017	16.51	16.60	16.48	16.59
1613	NYSE	EDF	Tue, May 23, 2017	16.39	16.52	16.30	16.49
1612	NYSE	EDF	Mon, May 22, 2017	16.31	16.52	16.30	16.36
1611	NYSE	EDF	Fri, May 19, 2017	16.29	16.46	16.29	16.30
1610	NYSE	EDF	Thu, May 18, 2017	16.38	16.44	16.02	16.29
1609	NYSE	EDF	Wed, May 17, 2017	16.55	16.63	16.45	16.50
1608	NYSE	EDF	Tue, May 16, 2017	16.59	16.70	16.59	16.61
1607	NYSE	EDF	Mon, May 15, 2017	16.55	16.61	16.51	16.56
1606	NYSE	EDF	Fri, May 12, 2017	16.44	16.65	16.40	16.52
1605	NYSE	EDF	Thu, May 11, 2017	16.54	16.56	16.36	16.44
1604	NYSE	EDF	Wed, May 10, 2017	16.56	16.67	16.56	16.46
1603	NYSE	EDF	Tue, May 9, 2017	16.59	16.62	16.55	16.57
1602	NYSE	EDF	Mon, May 8, 2017	16.45	16.60	16.45	16.57
1601	NYSE	EDF	Fri, May 5, 2017	16.40	16.59	16.37	16.50
1600	NYSE	EDF	Thu, May 4, 2017	16.60	16.60	16.30	16.37
1599	NYSE	EDF	Wed, May 3, 2017	16.65	16.65	16.51	16.58
1598	NYSE	EDF	Tue, May 2, 2017	16.53	16.62	16.45	16.62
1597	NYSE	EDF	Mon, May 1, 2017	16.40	16.53	16.40	16.51
1596	NYSE	EDF	Fri, Apr 28, 2017	16.39	16.44	16.30	16.40
1595	NYSE	EDF	Thu, Apr 27, 2017	16.31	16.39	16.30	16.39
1594	NYSE	EDF	Wed, Apr 26, 2017	16.40	16.45	16.31	16.32
1593	NYSE	EDF	Tue, Apr 25, 2017	16.67	16.67	16.41	16.43
1592	NYSE	EDF	Mon, Apr 24, 2017	16.66	16.69	16.48	16.53
1591	NYSE	EDF	Fri, Apr 21, 2017	16.49	16.51	16.41	16.42
1590	NYSE	EDF	Thu, Apr 20, 2017	16.35	16.45	16.35	16.39
1589	NYSE	EDF	Wed, Apr 19, 2017	16.33	16.38	16.26	16.29
1588	NYSE	EDF	Tue, Apr 18, 2017	16.20	16.44	16.18	16.29
1587	NYSE	EDF	Mon, Apr 17, 2017	16.17	16.21	16.12	16.20
1586	NYSE	EDF	Thu, Apr 13, 2017	16.26	16.26	15.87	16.12
1585	NYSE	EDF	Wed, Apr 12, 2017	16.26	16.33	16.15	16.19
1584	NYSE	EDF	Tue, Apr 11, 2017	16.29	16.49	16.22	16.29
1583	NYSE	EDF	Mon, Apr 10, 2017	16.24	16.31	16.19	16.28
1582	NYSE	EDF	Fri, Apr 7, 2017	16.11	16.23	16.09	16.22
1581	NYSE	EDF	Thu, Apr 6, 2017	16.08	16.23	16.02	16.04
1580	NYSE	EDF	Wed, Apr 5, 2017	16.06	16.15	16.06	16.09
1579	NYSE	EDF	Tue, Apr 4, 2017	16.02	16.06	15.94	16.04
1578	NYSE	EDF	Mon, Apr 3, 2017	15.97	16.03	15.94	16.02
1577	NYSE	EDF	Fri, Mar 31, 2017	15.80	15.99	15.80	15.82
1576	NYSE	EDF	Thu, Mar 30, 2017	15.95	15.96	15.80	15.81
1575	NYSE	EDF	Wed, Mar 29, 2017	15.95	16.06	15.92	15.93
1574	NYSE	EDF	Tue, Mar 28, 2017	15.99	16.07	15.96	15.96
1573	NYSE	EDF	Mon, Mar 27, 2017	15.95	16.05	15.92	15.99
1572	NYSE	EDF	Fri, Mar 24, 2017	16.00	16.07	15.99	16.00
1571	NYSE	EDF	Thu, Mar 23, 2017	15.87	16.05	15.83	15.97
1570	NYSE	EDF	Wed, Mar 22, 2017	15.73	15.85	15.73	15.81
1569	NYSE	EDF	Tue, Mar 21, 2017	15.88	15.95	15.74	15.76
1568	NYSE	EDF	Mon, Mar 20, 2017	15.84	15.95	15.82	15.88
1567	NYSE	EDF	Fri, Mar 17, 2017	15.81	16.01	15.72	15.82
1566	NYSE	EDF	Thu, Mar 16, 2017	16.00	16.00	15.75	15.85
1565	NYSE	EDF	Wed, Mar 15, 2017	15.70	16.18	15.70	16.00
1564	NYSE	EDF	Tue, Mar 14, 2017	15.70	15.78	15.61	15.75
1563	NYSE	EDF	Mon, Mar 13, 2017	15.61	15.90	15.61	15.75
1562	NYSE	EDF	Fri, Mar 10, 2017	15.28	15.84	15.28	15.72
1561	NYSE	EDF	Thu, Mar 9, 2017	15.79	15.84	15.27	15.28
1560	NYSE	EDF	Wed, Mar 8, 2017	16.07	16.07	15.81	15.84
1559	NYSE	EDF	Tue, Mar 7, 2017	15.95	16.06	15.93	16.04
1558	NYSE	EDF	Mon, Mar 6, 2017	15.84	15.98	15.80	15.96
1557	NYSE	EDF	Fri, Mar 3, 2017	15.69	15.89	15.64	15.82
1556	NYSE	EDF	Thu, Mar 2, 2017	15.80	15.82	15.68	15.69
1555	NYSE	EDF	Wed, Mar 1, 2017	15.89	15.89	15.72	15.81
1554	NYSE	EDF	Tue, Feb 28, 2017	15.83	15.85	15.78	15.82
1553	NYSE	EDF	Mon, Feb 27, 2017	15.67	15.82	15.67	15.82
1552	NYSE	EDF	Fri, Feb 24, 2017	15.63	15.79	15.60	15.75
1551	NYSE	EDF	Thu, Feb 23, 2017	15.70	15.84	15.70	15.75
1550	NYSE	EDF	Wed, Feb 22, 2017	15.52	15.63	15.52	15.62
1549	NYSE	EDF	Tue, Feb 21, 2017	15.64	15.67	15.50	15.57
1548	NYSE	EDF	Fri, Feb 17, 2017	15.58	15.66	15.56	15.60
1547	NYSE	EDF	Thu, Feb 16, 2017	15.78	15.78	15.62	15.70
1546	NYSE	EDF	Wed, Feb 15, 2017	15.67	15.82	15.67	15.75
1545	NYSE	EDF	Tue, Feb 14, 2017	15.68	15.78	15.66	15.75
1544	NYSE	EDF	Mon, Feb 13, 2017	15.68	15.77	15.61	15.71
1543	NYSE	EDF	Fri, Feb 10, 2017	15.56	15.73	15.55	15.60
1542	NYSE	EDF	Thu, Feb 9, 2017	15.48	15.63	15.47	15.50
1541	NYSE	EDF	Wed, Feb 8, 2017	15.55	15.57	15.46	15.48
1540	NYSE	EDF	Tue, Feb 7, 2017	15.55	15.85	15.55	15.58
1539	NYSE	EDF	Mon, Feb 6, 2017	15.59	15.71	15.51	15.60
1538	NYSE	EDF	Fri, Feb 3, 2017	15.61	15.65	15.54	15.59
1537	NYSE	EDF	Thu, Feb 2, 2017	15.55	15.65	15.48	15.58
1536	NYSE	EDF	Wed, Feb 1, 2017	15.62	15.62	15.48	15.58
1535	NYSE	EDF	Tue, Jan 31, 2017	15.45	15.66	15.42	15.58
1534	NYSE	EDF	Mon, Jan 30, 2017	15.39	15.55	15.31	15.52
1533	NYSE	EDF	Fri, Jan 27, 2017	15.27	15.42	15.25	15.38
1532	NYSE	EDF	Thu, Jan 26, 2017	15.31	15.42	15.23	15.26
1531	NYSE	EDF	Wed, Jan 25, 2017	15.35	15.35	15.21	15.22
1530	NYSE	EDF	Tue, Jan 24, 2017	15.30	15.39	15.23	15.30
1529	NYSE	EDF	Mon, Jan 23, 2017	15.06	15.42	15.00	15.35
1528	NYSE	EDF	Fri, Jan 20, 2017	15.05	15.06	14.91	14.96
1527	NYSE	EDF	Thu, Jan 19, 2017	15.15	15.20	15.03	15.04
1526	NYSE	EDF	Wed, Jan 18, 2017	15.15	15.23	15.13	15.16
1525	NYSE	EDF	Tue, Jan 17, 2017	15.14	15.23	15.04	15.17
1524	NYSE	EDF	Fri, Jan 13, 2017	14.84	15.20	14.81	15.14
1523	NYSE	EDF	Thu, Jan 12, 2017	15.03	15.12	14.87	14.88
1522	NYSE	EDF	Wed, Jan 11, 2017	15.27	15.33	15.07	15.08
1521	NYSE	EDF	Tue, Jan 10, 2017	15.40	15.57	15.37	15.26
1520	NYSE	EDF	Mon, Jan 9, 2017	15.28	15.58	15.26	15.45
1519	NYSE	EDF	Fri, Jan 6, 2017	15.22	15.30	15.07	15.25
1518	NYSE	EDF	Thu, Jan 5, 2017	15.08	15.18	15.08	15.12
1517	NYSE	EDF	Wed, Jan 4, 2017	14.92	15.17	14.86	15.14
1516	NYSE	EDF	Tue, Jan 3, 2017	14.71	15.00	14.66	14.84
1515	NYSE	EDF	Fri, Dec 30, 2016	14.61	14.74	14.60	14.64
1514	NYSE	EDF	Thu, Dec 29, 2016	14.65	14.76	14.62	14.63
1513	NYSE	EDF	Wed, Dec 28, 2016	14.62	14.79	14.62	14.65
1512	NYSE	EDF	Tue, Dec 27, 2016	14.78	14.80	14.54	14.62
1511	NYSE	EDF	Fri, Dec 23, 2016	14.52	14.78	14.52	14.71
1510	NYSE	EDF	Thu, Dec 22, 2016	14.60	14.65	14.41	14.57
1509	NYSE	EDF	Wed, Dec 21, 2016	14.27	14.64	14.26	14.58
1508	NYSE	EDF	Tue, Dec 20, 2016	14.23	14.37	14.23	14.31
1507	NYSE	EDF	Mon, Dec 19, 2016	14.40	14.43	14.23	14.24
1506	NYSE	EDF	Fri, Dec 16, 2016	14.32	14.58	14.32	14.44
1505	NYSE	EDF	Thu, Dec 15, 2016	14.59	14.60	14.34	14.38
1504	NYSE	EDF	Wed, Dec 14, 2016	14.78	14.81	14.60	14.63
1503	NYSE	EDF	Tue, Dec 13, 2016	14.72	15.00	14.70	14.77
1502	NYSE	EDF	Mon, Dec 12, 2016	14.61	14.75	14.61	14.71
1501	NYSE	EDF	Fri, Dec 9, 2016	14.73	14.79	14.58	14.65
1500	NYSE	EDF	Thu, Dec 8, 2016	14.66	14.80	14.64	14.73
1499	NYSE	EDF	Wed, Dec 7, 2016	14.36	14.75	14.36	14.70
1498	NYSE	EDF	Tue, Dec 6, 2016	14.31	14.48	14.27	14.41
1497	NYSE	EDF	Mon, Dec 5, 2016	14.12	14.25	14.06	14.22
1496	NYSE	EDF	Fri, Dec 2, 2016	13.96	14.15	13.96	14.13
1495	NYSE	EDF	Thu, Dec 1, 2016	14.06	14.14	13.95	13.97
1494	NYSE	EDF	Wed, Nov 30, 2016	14.31	14.40	14.09	14.09
1493	NYSE	EDF	Tue, Nov 29, 2016	14.49	14.50	14.27	14.30
1492	NYSE	EDF	Mon, Nov 28, 2016	14.43	14.56	14.43	14.47
1491	NYSE	EDF	Fri, Nov 25, 2016	14.43	14.48	14.36	14.43
1490	NYSE	EDF	Wed, Nov 23, 2016	14.50	14.56	14.42	14.48
1489	NYSE	EDF	Tue, Nov 22, 2016	14.53	14.65	14.50	14.61
1488	NYSE	EDF	Mon, Nov 21, 2016	14.20	14.48	14.18	14.47
1487	NYSE	EDF	Fri, Nov 18, 2016	14.22	14.32	14.09	14.20
1486	NYSE	EDF	Thu, Nov 17, 2016	14.15	14.39	14.04	14.04
1485	NYSE	EDF	Wed, Nov 16, 2016	14.00	14.14	13.91	14.07
1484	NYSE	EDF	Tue, Nov 15, 2016	13.61	14.05	13.61	13.98
1483	NYSE	EDF	Mon, Nov 14, 2016	13.50	13.64	13.50	13.60
1482	NYSE	EDF	Fri, Nov 11, 2016	13.57	13.68	13.35	13.51
1481	NYSE	EDF	Thu, Nov 10, 2016	14.09	14.09	13.52	13.70
1480	NYSE	EDF	Wed, Nov 9, 2016	14.13	14.35	14.11	14.21
1479	NYSE	EDF	Tue, Nov 8, 2016	14.23	14.77	14.16	14.57
1478	NYSE	EDF	Mon, Nov 7, 2016	14.27	14.55	14.26	14.38
1477	NYSE	EDF	Fri, Nov 4, 2016	14.04	14.15	13.85	14.12
1476	NYSE	EDF	Thu, Nov 3, 2016	14.46	14.80	14.00	14.00
1475	NYSE	EDF	Wed, Nov 2, 2016	15.04	15.04	14.53	14.55
1474	NYSE	EDF	Tue, Nov 1, 2016	15.15	15.19	15.03	15.07
1473	NYSE	EDF	Mon, Oct 31, 2016	15.11	15.24	15.03	15.12
1472	NYSE	EDF	Fri, Oct 28, 2016	15.25	15.25	15.05	15.12
1471	NYSE	EDF	Thu, Oct 27, 2016	15.49	15.53	15.17	15.20
1470	NYSE	EDF	Wed, Oct 26, 2016	15.43	15.61	15.36	15.43
1469	NYSE	EDF	Tue, Oct 25, 2016	15.17	15.56	15.17	15.53
1468	NYSE	EDF	Mon, Oct 24, 2016	15.25	15.41	15.19	15.20
1467	NYSE	EDF	Fri, Oct 21, 2016	15.24	15.35	15.20	15.21
1466	NYSE	EDF	Thu, Oct 20, 2016	15.13	15.40	15.13	15.24
1465	NYSE	EDF	Wed, Oct 19, 2016	14.93	15.24	14.93	15.19
1464	NYSE	EDF	Tue, Oct 18, 2016	14.76	15.04	14.75	14.98
1463	NYSE	EDF	Mon, Oct 17, 2016	15.34	15.39	14.64	14.72
1462	NYSE	EDF	Fri, Oct 14, 2016	15.54	15.59	15.25	15.32
1461	NYSE	EDF	Thu, Oct 13, 2016	15.58	15.58	15.10	15.49
1460	NYSE	EDF	Wed, Oct 12, 2016	15.82	15.95	15.71	15.73
1459	NYSE	EDF	Tue, Oct 11, 2016	15.99	16.06	15.80	15.95
1458	NYSE	EDF	Mon, Oct 10, 2016	15.91	16.12	15.90	16.07
1457	NYSE	EDF	Fri, Oct 7, 2016	16.01	16.05	15.87	15.89
1456	NYSE	EDF	Thu, Oct 6, 2016	16.01	16.11	15.95	16.03
1455	NYSE	EDF	Wed, Oct 5, 2016	16.00	16.10	15.96	15.99
1454	NYSE	EDF	Tue, Oct 4, 2016	16.08	16.12	15.93	15.97
1453	NYSE	EDF	Mon, Oct 3, 2016	15.86	16.14	15.75	16.07
1452	NYSE	EDF	Fri, Sep 30, 2016	15.74	15.98	15.74	15.91
1451	NYSE	EDF	Thu, Sep 29, 2016	15.98	15.98	15.62	15.66
1450	NYSE	EDF	Wed, Sep 28, 2016	15.96	16.04	15.84	15.98
1449	NYSE	EDF	Tue, Sep 27, 2016	15.66	15.99	15.66	15.96
1448	NYSE	EDF	Mon, Sep 26, 2016	16.00	16.01	15.71	15.73
1447	NYSE	EDF	Fri, Sep 23, 2016	15.94	16.21	15.93	16.00
1446	NYSE	EDF	Thu, Sep 22, 2016	15.87	16.18	15.84	15.91
1445	NYSE	EDF	Wed, Sep 21, 2016	15.37	15.72	15.24	15.64
1444	NYSE	EDF	Tue, Sep 20, 2016	15.22	15.40	15.17	15.24
1443	NYSE	EDF	Mon, Sep 19, 2016	15.43	15.55	15.13	15.14
1442	NYSE	EDF	Fri, Sep 16, 2016	15.37	15.54	15.28	15.29
1441	NYSE	EDF	Thu, Sep 15, 2016	15.40	15.48	15.23	15.41
1440	NYSE	EDF	Wed, Sep 14, 2016	15.36	15.59	15.33	15.37
1439	NYSE	EDF	Tue, Sep 13, 2016	15.73	15.81	15.20	15.31
1438	NYSE	EDF	Mon, Sep 12, 2016	15.87	16.12	15.31	15.81
1437	NYSE	EDF	Fri, Sep 9, 2016	16.57	16.57	15.78	16.03
1436	NYSE	EDF	Thu, Sep 8, 2016	16.67	16.67	16.60	16.64
1435	NYSE	EDF	Wed, Sep 7, 2016	16.60	16.68	16.49	16.65
1434	NYSE	EDF	Tue, Sep 6, 2016	16.30	16.51	16.18	16.50
1433	NYSE	EDF	Fri, Sep 2, 2016	16.11	16.24	16.10	16.21
1432	NYSE	EDF	Thu, Sep 1, 2016	15.99	16.00	15.90	15.98
1431	NYSE	EDF	Wed, Aug 31, 2016	15.89	16.11	15.88	15.89
1430	NYSE	EDF	Tue, Aug 30, 2016	15.91	15.94	15.74	15.83
1429	NYSE	EDF	Mon, Aug 29, 2016	15.65	15.87	15.65	15.81
1428	NYSE	EDF	Fri, Aug 26, 2016	15.85	16.00	15.68	15.69
1427	NYSE	EDF	Thu, Aug 25, 2016	16.00	16.01	15.68	15.84
1426	NYSE	EDF	Wed, Aug 24, 2016	16.43	16.43	15.94	16.03
1425	NYSE	EDF	Tue, Aug 23, 2016	16.61	16.65	16.40	16.43
1424	NYSE	EDF	Mon, Aug 22, 2016	16.48	16.64	16.42	16.52
1423	NYSE	EDF	Fri, Aug 19, 2016	16.58	16.59	16.47	16.54
1422	NYSE	EDF	Thu, Aug 18, 2016	16.50	16.55	16.41	16.54
1421	NYSE	EDF	Wed, Aug 17, 2016	16.47	16.50	16.30	16.46
1420	NYSE	EDF	Tue, Aug 16, 2016	16.28	16.51	16.27	16.48
1419	NYSE	EDF	Mon, Aug 15, 2016	16.14	16.36	16.11	16.31
1418	NYSE	EDF	Fri, Aug 12, 2016	16.00	16.21	15.98	16.16
1417	NYSE	EDF	Thu, Aug 11, 2016	16.01	16.12	15.96	16.02
1416	NYSE	EDF	Wed, Aug 10, 2016	16.07	16.20	16.07	15.96
1415	NYSE	EDF	Tue, Aug 9, 2016	15.91	16.12	15.91	16.05
1414	NYSE	EDF	Mon, Aug 8, 2016	15.85	16.04	15.84	15.90
1413	NYSE	EDF	Fri, Aug 5, 2016	15.53	15.78	15.51	15.69
1412	NYSE	EDF	Thu, Aug 4, 2016	15.36	15.61	15.36	15.50
1411	NYSE	EDF	Wed, Aug 3, 2016	15.14	15.44	15.14	15.39
1410	NYSE	EDF	Tue, Aug 2, 2016	15.23	15.37	15.12	15.23
1409	NYSE	EDF	Mon, Aug 1, 2016	15.58	15.59	15.39	15.42
1408	NYSE	EDF	Fri, Jul 29, 2016	15.35	15.53	15.35	15.48
1407	NYSE	EDF	Thu, Jul 28, 2016	15.21	15.36	15.20	15.32
1406	NYSE	EDF	Wed, Jul 27, 2016	15.20	15.30	15.14	15.21
1405	NYSE	EDF	Tue, Jul 26, 2016	15.13	15.29	15.09	15.19
1404	NYSE	EDF	Mon, Jul 25, 2016	14.98	15.17	14.96	15.05
1403	NYSE	EDF	Fri, Jul 22, 2016	14.73	14.95	14.73	14.91
1402	NYSE	EDF	Thu, Jul 21, 2016	15.09	15.11	14.74	14.75
1401	NYSE	EDF	Wed, Jul 20, 2016	14.95	15.15	14.94	15.02
1400	NYSE	EDF	Tue, Jul 19, 2016	15.06	15.06	14.91	14.94
1399	NYSE	EDF	Mon, Jul 18, 2016	14.92	15.10	14.92	15.01
1398	NYSE	EDF	Fri, Jul 15, 2016	15.11	15.11	14.96	15.00
1397	NYSE	EDF	Thu, Jul 14, 2016	15.09	15.18	14.97	15.12
1396	NYSE	EDF	Wed, Jul 13, 2016	15.00	15.18	14.99	14.86
1395	NYSE	EDF	Tue, Jul 12, 2016	14.88	15.12	14.88	14.99
1394	NYSE	EDF	Mon, Jul 11, 2016	14.72	14.83	14.72	14.80
1393	NYSE	EDF	Fri, Jul 8, 2016	14.72	14.85	14.58	14.69
1392	NYSE	EDF	Thu, Jul 7, 2016	14.45	14.77	14.44	14.54
1391	NYSE	EDF	Wed, Jul 6, 2016	14.18	14.37	14.13	14.36
1390	NYSE	EDF	Tue, Jul 5, 2016	14.30	14.47	14.09	14.15
1389	NYSE	EDF	Fri, Jul 1, 2016	14.24	14.51	14.19	14.24
1388	NYSE	EDF	Thu, Jun 30, 2016	14.37	14.41	14.14	14.18
1387	NYSE	EDF	Wed, Jun 29, 2016	14.28	14.44	14.19	14.30
1386	NYSE	EDF	Tue, Jun 28, 2016	14.13	14.21	13.80	14.09
1385	NYSE	EDF	Mon, Jun 27, 2016	13.82	14.03	13.70	13.95
1384	NYSE	EDF	Fri, Jun 24, 2016	13.92	14.11	13.82	13.97
1383	NYSE	EDF	Thu, Jun 23, 2016	14.25	14.41	14.08	14.32
1382	NYSE	EDF	Wed, Jun 22, 2016	14.11	14.29	13.99	14.09
1381	NYSE	EDF	Tue, Jun 21, 2016	14.25	14.32	14.06	14.11
1380	NYSE	EDF	Mon, Jun 20, 2016	14.18	14.31	14.15	14.15
1379	NYSE	EDF	Fri, Jun 17, 2016	13.97	14.18	13.95	14.03
1378	NYSE	EDF	Thu, Jun 16, 2016	14.07	14.07	13.92	13.97
1377	NYSE	EDF	Wed, Jun 15, 2016	14.19	14.40	14.16	14.11
1376	NYSE	EDF	Tue, Jun 14, 2016	14.43	14.43	13.95	14.11
1375	NYSE	EDF	Mon, Jun 13, 2016	14.48	14.56	14.37	14.38
1374	NYSE	EDF	Fri, Jun 10, 2016	14.51	14.65	14.46	14.53
1373	NYSE	EDF	Thu, Jun 9, 2016	14.57	14.73	14.55	14.59
1372	NYSE	EDF	Wed, Jun 8, 2016	14.27	14.70	14.27	14.53
1371	NYSE	EDF	Tue, Jun 7, 2016	14.14	14.20	14.14	14.20
1370	NYSE	EDF	Mon, Jun 6, 2016	14.04	14.12	14.02	14.12
1369	NYSE	EDF	Fri, Jun 3, 2016	13.74	14.03	13.74	14.03
1368	NYSE	EDF	Thu, Jun 2, 2016	13.72	13.96	13.70	13.82
1367	NYSE	EDF	Wed, Jun 1, 2016	13.67	13.80	13.66	13.77
1366	NYSE	EDF	Tue, May 31, 2016	13.87	13.87	13.67	13.67
1365	NYSE	EDF	Fri, May 27, 2016	13.83	13.84	13.71	13.73
1364	NYSE	EDF	Thu, May 26, 2016	13.85	13.89	13.68	13.71
1363	NYSE	EDF	Wed, May 25, 2016	13.69	13.79	13.64	13.76
1362	NYSE	EDF	Tue, May 24, 2016	13.60	13.65	13.58	13.60
1361	NYSE	EDF	Mon, May 23, 2016	13.49	13.60	13.46	13.51
1360	NYSE	EDF	Fri, May 20, 2016	13.41	13.50	13.39	13.42
1359	NYSE	EDF	Thu, May 19, 2016	13.47	13.48	13.28	13.30
1358	NYSE	EDF	Wed, May 18, 2016	13.45	13.62	13.32	13.43
1357	NYSE	EDF	Tue, May 17, 2016	13.37	13.46	13.35	13.44
1356	NYSE	EDF	Mon, May 16, 2016	13.31	13.57	13.31	13.35
1355	NYSE	EDF	Fri, May 13, 2016	13.36	13.58	13.30	13.31
1354	NYSE	EDF	Thu, May 12, 2016	13.66	13.75	13.36	13.41
1353	NYSE	EDF	Wed, May 11, 2016	13.93	13.94	13.65	13.83
1352	NYSE	EDF	Tue, May 10, 2016	13.81	13.94	13.80	13.89
1351	NYSE	EDF	Mon, May 9, 2016	13.82	13.96	13.80	13.83
1350	NYSE	EDF	Fri, May 6, 2016	13.88	13.92	13.86	13.88
1349	NYSE	EDF	Thu, May 5, 2016	13.91	14.00	13.87	13.87
1348	NYSE	EDF	Wed, May 4, 2016	13.85	13.99	13.85	13.87
1347	NYSE	EDF	Tue, May 3, 2016	13.93	13.96	13.80	13.95
1346	NYSE	EDF	Mon, May 2, 2016	13.93	13.96	13.86	13.94
1345	NYSE	EDF	Fri, Apr 29, 2016	13.67	13.85	13.66	13.85
1344	NYSE	EDF	Thu, Apr 28, 2016	13.45	13.69	13.45	13.69
1343	NYSE	EDF	Wed, Apr 27, 2016	13.34	13.45	13.19	13.45
1342	NYSE	EDF	Tue, Apr 26, 2016	13.14	13.36	13.09	13.36
1341	NYSE	EDF	Mon, Apr 25, 2016	13.29	13.30	13.11	13.19
1340	NYSE	EDF	Fri, Apr 22, 2016	13.27	13.31	13.23	13.30
1339	NYSE	EDF	Thu, Apr 21, 2016	13.29	13.38	13.19	13.25
1338	NYSE	EDF	Wed, Apr 20, 2016	13.18	13.29	13.18	13.29
1337	NYSE	EDF	Tue, Apr 19, 2016	13.29	13.29	13.02	13.19
1336	NYSE	EDF	Mon, Apr 18, 2016	13.25	13.30	13.11	13.25
1335	NYSE	EDF	Fri, Apr 15, 2016	13.21	13.27	13.17	13.26
1334	NYSE	EDF	Thu, Apr 14, 2016	13.22	13.23	13.09	13.15
1333	NYSE	EDF	Wed, Apr 13, 2016	13.21	13.41	13.21	13.41
1332	NYSE	EDF	Tue, Apr 12, 2016	13.12	13.22	13.06	13.20
1331	NYSE	EDF	Mon, Apr 11, 2016	12.97	13.15	12.94	13.09
1330	NYSE	EDF	Fri, Apr 8, 2016	12.88	12.99	12.81	12.93
1329	NYSE	EDF	Thu, Apr 7, 2016	12.93	12.93	12.67	12.73
1328	NYSE	EDF	Wed, Apr 6, 2016	12.80	12.98	12.76	12.88
1327	NYSE	EDF	Tue, Apr 5, 2016	12.77	12.77	12.77	12.72
1326	NYSE	EDF	Mon, Apr 4, 2016	12.85	12.98	12.72	12.77
1325	NYSE	EDF	Fri, Apr 1, 2016	12.91	12.99	12.70	12.78
1324	NYSE	EDF	Thu, Mar 31, 2016	12.79	12.85	12.74	12.78
1323	NYSE	EDF	Wed, Mar 30, 2016	12.69	12.80	12.69	12.73
1322	NYSE	EDF	Tue, Mar 29, 2016	12.30	12.55	12.30	12.59
1321	NYSE	EDF	Mon, Mar 28, 2016	12.58	12.70	12.31	12.36
1320	NYSE	EDF	Thu, Mar 24, 2016	12.90	12.94	12.58	12.58
1319	NYSE	EDF	Wed, Mar 23, 2016	13.05	13.05	12.88	12.97
1318	NYSE	EDF	Tue, Mar 22, 2016	13.04	13.18	12.91	13.04
1317	NYSE	EDF	Mon, Mar 21, 2016	12.83	13.20	12.67	13.07
1316	NYSE	EDF	Fri, Mar 18, 2016	12.35	12.75	12.35	12.69
1315	NYSE	EDF	Thu, Mar 17, 2016	12.26	12.41	12.26	12.33
1314	NYSE	EDF	Wed, Mar 16, 2016	11.94	12.21	11.85	12.17
1313	NYSE	EDF	Tue, Mar 15, 2016	12.37	12.37	12.37	11.90
1312	NYSE	EDF	Mon, Mar 14, 2016	12.40	12.40	12.26	12.40
1311	NYSE	EDF	Fri, Mar 11, 2016	12.32	12.32	12.32	12.36
1310	NYSE	EDF	Thu, Mar 10, 2016	12.17	12.17	12.17	12.32
1309	NYSE	EDF	Wed, Mar 9, 2016	12.44	12.44	12.10	12.17
1308	NYSE	EDF	Tue, Mar 8, 2016	12.39	12.50	12.30	12.33
1307	NYSE	EDF	Mon, Mar 7, 2016	12.42	12.59	12.30	12.45
1306	NYSE	EDF	Fri, Mar 4, 2016	12.22	12.48	12.06	12.40
1305	NYSE	EDF	Thu, Mar 3, 2016	12.06	12.06	12.06	12.16
1304	NYSE	EDF	Wed, Mar 2, 2016	11.92	12.24	11.85	12.06
1303	NYSE	EDF	Tue, Mar 1, 2016	11.71	11.93	11.68	11.89
1302	NYSE	EDF	Mon, Feb 29, 2016	11.57	11.75	11.52	11.70
1301	NYSE	EDF	Fri, Feb 26, 2016	11.16	11.62	11.16	11.59
1300	NYSE	EDF	Thu, Feb 25, 2016	11.12	11.18	11.05	11.18
1299	NYSE	EDF	Wed, Feb 24, 2016	10.82	11.12	10.72	11.10
1298	NYSE	EDF	Tue, Feb 23, 2016	10.91	10.99	10.87	10.95
1297	NYSE	EDF	Mon, Feb 22, 2016	10.80	11.08	10.80	10.94
1296	NYSE	EDF	Fri, Feb 19, 2016	10.62	10.75	10.62	10.71
1295	NYSE	EDF	Thu, Feb 18, 2016	10.67	10.82	10.62	10.72
1294	NYSE	EDF	Wed, Feb 17, 2016	10.34	10.80	10.34	10.66
1293	NYSE	EDF	Tue, Feb 16, 2016	10.30	10.36	10.20	10.29
1292	NYSE	EDF	Fri, Feb 12, 2016	10.16	10.30	10.14	10.27
1291	NYSE	EDF	Thu, Feb 11, 2016	10.31	10.38	10.14	10.14
1290	NYSE	EDF	Wed, Feb 10, 2016	10.58	10.69	10.39	10.39
1289	NYSE	EDF	Tue, Feb 9, 2016	10.82	10.87	10.61	10.71
1288	NYSE	EDF	Mon, Feb 8, 2016	11.01	11.19	10.85	10.90
1287	NYSE	EDF	Fri, Feb 5, 2016	11.13	11.13	11.02	11.12
1286	NYSE	EDF	Thu, Feb 4, 2016	10.95	11.23	10.95	11.14
1285	NYSE	EDF	Wed, Feb 3, 2016	10.87	10.94	10.70	10.89
1284	NYSE	EDF	Tue, Feb 2, 2016	10.73	10.96	10.70	10.77
1283	NYSE	EDF	Mon, Feb 1, 2016	10.98	11.02	10.82	10.99
1282	NYSE	EDF	Fri, Jan 29, 2016	10.86	11.25	10.84	10.95
1281	NYSE	EDF	Thu, Jan 28, 2016	10.67	10.87	10.59	10.87
1280	NYSE	EDF	Wed, Jan 27, 2016	10.50	10.60	10.48	10.53
1279	NYSE	EDF	Tue, Jan 26, 2016	10.40	10.60	10.39	10.51
1278	NYSE	EDF	Mon, Jan 25, 2016	10.45	10.62	10.40	10.40
1277	NYSE	EDF	Fri, Jan 22, 2016	10.36	10.59	10.36	10.45
1276	NYSE	EDF	Thu, Jan 21, 2016	9.97	10.28	9.97	10.26
1275	NYSE	EDF	Wed, Jan 20, 2016	10.24	10.24	9.95	9.97
1274	NYSE	EDF	Tue, Jan 19, 2016	10.59	10.65	10.25	10.33
1273	NYSE	EDF	Fri, Jan 15, 2016	10.93	10.97	10.50	10.54
1272	NYSE	EDF	Thu, Jan 14, 2016	10.79	11.20	10.76	11.01
1271	NYSE	EDF	Wed, Jan 13, 2016	11.28	11.35	10.76	10.82
1270	NYSE	EDF	Tue, Jan 12, 2016	11.56	11.58	11.40	11.43
1269	NYSE	EDF	Mon, Jan 11, 2016	11.77	11.81	11.44	11.57
1268	NYSE	EDF	Fri, Jan 8, 2016	11.79	11.91	11.76	11.81
1267	NYSE	EDF	Thu, Jan 7, 2016	12.14	12.14	11.72	11.77
1266	NYSE	EDF	Wed, Jan 6, 2016	12.20	12.30	12.14	12.24
1265	NYSE	EDF	Tue, Jan 5, 2016	12.19	12.37	12.18	12.30
1264	NYSE	EDF	Mon, Jan 4, 2016	11.98	12.21	11.93	12.16
1263	NYSE	EDF	Thu, Dec 31, 2015	11.93	12.05	11.85	12.05
1262	NYSE	EDF	Wed, Dec 30, 2015	11.81	11.98	11.81	11.91
1261	NYSE	EDF	Tue, Dec 29, 2015	11.85	12.00	11.73	11.80
1260	NYSE	EDF	Mon, Dec 28, 2015	12.09	12.16	11.80	11.81
1259	NYSE	EDF	Thu, Dec 24, 2015	12.01	12.19	12.01	12.12
1258	NYSE	EDF	Wed, Dec 23, 2015	11.91	12.03	11.85	12.00
1257	NYSE	EDF	Tue, Dec 22, 2015	11.82	12.02	11.73	11.90
1256	NYSE	EDF	Mon, Dec 21, 2015	12.02	12.08	11.77	11.87
1255	NYSE	EDF	Fri, Dec 18, 2015	11.95	12.03	11.85	11.91
1254	NYSE	EDF	Thu, Dec 17, 2015	11.77	11.99	11.77	11.95
1253	NYSE	EDF	Wed, Dec 16, 2015	11.55	11.81	11.55	11.76
1252	NYSE	EDF	Tue, Dec 15, 2015	11.60	11.78	11.60	11.69
1251	NYSE	EDF	Mon, Dec 14, 2015	11.88	11.90	11.41	11.62
1250	NYSE	EDF	Fri, Dec 11, 2015	12.28	12.28	11.88	11.95
1249	NYSE	EDF	Thu, Dec 10, 2015	12.31	12.40	12.31	12.34
1248	NYSE	EDF	Wed, Dec 9, 2015	12.32	12.41	12.29	12.38
1247	NYSE	EDF	Tue, Dec 8, 2015	12.30	12.40	12.28	12.33
1246	NYSE	EDF	Mon, Dec 7, 2015	12.39	12.46	12.33	12.35
1245	NYSE	EDF	Fri, Dec 4, 2015	12.51	12.63	12.47	12.57
1244	NYSE	EDF	Thu, Dec 3, 2015	12.70	12.70	12.55	12.59
1243	NYSE	EDF	Wed, Dec 2, 2015	12.88	12.88	12.62	12.65
1242	NYSE	EDF	Tue, Dec 1, 2015	12.86	12.93	12.85	12.90
1241	NYSE	EDF	Mon, Nov 30, 2015	12.92	12.95	12.82	12.86
1240	NYSE	EDF	Fri, Nov 27, 2015	13.03	13.03	12.88	12.94
1239	NYSE	EDF	Wed, Nov 25, 2015	12.80	13.04	12.80	13.04
1238	NYSE	EDF	Tue, Nov 24, 2015	12.69	12.88	12.69	12.88
1237	NYSE	EDF	Mon, Nov 23, 2015	12.71	12.87	12.71	12.73
1236	NYSE	EDF	Fri, Nov 20, 2015	12.76	13.12	12.48	12.73
1235	NYSE	EDF	Thu, Nov 19, 2015	12.65	12.85	12.52	12.79
1234	NYSE	EDF	Wed, Nov 18, 2015	12.62	12.67	12.48	12.61
1233	NYSE	EDF	Tue, Nov 17, 2015	12.62	12.80	12.58	12.60
1232	NYSE	EDF	Mon, Nov 16, 2015	12.53	12.80	12.50	12.67
1231	NYSE	EDF	Fri, Nov 13, 2015	12.73	12.85	12.55	12.56
1230	NYSE	EDF	Thu, Nov 12, 2015	12.82	12.93	12.71	12.79
1229	NYSE	EDF	Wed, Nov 11, 2015	13.06	13.14	12.82	12.82
1228	NYSE	EDF	Tue, Nov 10, 2015	13.19	13.26	12.84	13.07
1227	NYSE	EDF	Mon, Nov 9, 2015	13.36	13.42	13.11	13.13
1226	NYSE	EDF	Fri, Nov 6, 2015	13.41	13.51	13.22	13.47
1225	NYSE	EDF	Thu, Nov 5, 2015	13.46	13.60	13.43	13.52
1224	NYSE	EDF	Wed, Nov 4, 2015	13.78	13.82	13.51	13.57
1223	NYSE	EDF	Tue, Nov 3, 2015	13.48	13.83	13.45	13.76
1222	NYSE	EDF	Mon, Nov 2, 2015	13.53	13.62	13.39	13.52
1221	NYSE	EDF	Fri, Oct 30, 2015	13.53	13.79	13.51	13.56
1220	NYSE	EDF	Thu, Oct 29, 2015	13.40	13.55	13.32	13.50
1219	NYSE	EDF	Wed, Oct 28, 2015	13.15	13.45	13.11	13.45
1218	NYSE	EDF	Tue, Oct 27, 2015	13.20	13.30	13.20	13.21
1217	NYSE	EDF	Mon, Oct 26, 2015	13.17	13.37	13.05	13.21
1216	NYSE	EDF	Fri, Oct 23, 2015	13.24	13.35	13.09	13.17
1215	NYSE	EDF	Thu, Oct 22, 2015	12.91	13.33	12.91	13.30
1214	NYSE	EDF	Wed, Oct 21, 2015	12.70	13.03	12.70	12.95
1213	NYSE	EDF	Tue, Oct 20, 2015	12.75	12.81	12.66	12.75
1212	NYSE	EDF	Mon, Oct 19, 2015	12.72	12.87	12.66	12.86
1211	NYSE	EDF	Fri, Oct 16, 2015	12.43	12.85	12.43	12.71
1210	NYSE	EDF	Thu, Oct 15, 2015	12.43	12.50	12.35	12.40
1209	NYSE	EDF	Wed, Oct 14, 2015	12.52	12.66	12.45	12.54
1208	NYSE	EDF	Tue, Oct 13, 2015	12.74	12.76	12.49	12.51
1207	NYSE	EDF	Mon, Oct 12, 2015	12.78	12.85	12.75	12.79
1206	NYSE	EDF	Fri, Oct 9, 2015	12.71	12.83	12.71	12.78
1205	NYSE	EDF	Thu, Oct 8, 2015	12.59	12.74	12.59	12.68
1204	NYSE	EDF	Wed, Oct 7, 2015	12.51	12.77	12.47	12.61
1203	NYSE	EDF	Tue, Oct 6, 2015	12.40	12.47	12.36	12.47
1202	NYSE	EDF	Mon, Oct 5, 2015	12.28	12.48	12.23	12.40
1201	NYSE	EDF	Fri, Oct 2, 2015	11.97	12.44	11.93	12.40
1200	NYSE	EDF	Thu, Oct 1, 2015	11.86	12.03	11.85	12.02
1199	NYSE	EDF	Wed, Sep 30, 2015	12.00	12.08	11.84	11.92
1198	NYSE	EDF	Tue, Sep 29, 2015	12.10	12.30	11.69	11.90
1197	NYSE	EDF	Mon, Sep 28, 2015	12.42	12.42	12.14	12.16
1196	NYSE	EDF	Fri, Sep 25, 2015	12.43	12.67	12.40	12.48
1195	NYSE	EDF	Thu, Sep 24, 2015	12.38	12.71	12.23	12.44
1194	NYSE	EDF	Wed, Sep 23, 2015	12.57	12.74	12.52	12.58
1193	NYSE	EDF	Tue, Sep 22, 2015	12.52	12.71	12.52	12.56
1192	NYSE	EDF	Mon, Sep 21, 2015	12.75	12.89	12.61	12.68
1191	NYSE	EDF	Fri, Sep 18, 2015	12.78	12.94	12.69	12.74
1190	NYSE	EDF	Thu, Sep 17, 2015	12.54	12.89	12.52	12.88
1189	NYSE	EDF	Wed, Sep 16, 2015	12.46	12.70	12.38	12.54
1188	NYSE	EDF	Tue, Sep 15, 2015	12.56	12.68	12.37	12.41
1187	NYSE	EDF	Mon, Sep 14, 2015	12.75	12.78	12.64	12.64
1186	NYSE	EDF	Fri, Sep 11, 2015	12.57	12.75	12.57	12.75
1185	NYSE	EDF	Thu, Sep 10, 2015	12.40	12.66	12.40	12.57
1184	NYSE	EDF	Wed, Sep 9, 2015	12.80	12.89	12.51	12.57
1183	NYSE	EDF	Tue, Sep 8, 2015	12.75	12.90	12.69	12.75
1182	NYSE	EDF	Fri, Sep 4, 2015	12.61	12.80	12.59	12.78
1181	NYSE	EDF	Thu, Sep 3, 2015	12.72	12.86	12.72	12.80
1180	NYSE	EDF	Wed, Sep 2, 2015	12.75	12.88	12.72	12.73
1179	NYSE	EDF	Tue, Sep 1, 2015	12.57	12.91	12.48	12.81
1178	NYSE	EDF	Mon, Aug 31, 2015	12.77	12.95	12.70	12.87
1177	NYSE	EDF	Fri, Aug 28, 2015	12.51	12.94	12.51	12.91
1176	NYSE	EDF	Thu, Aug 27, 2015	12.56	12.93	12.56	12.62
1175	NYSE	EDF	Wed, Aug 26, 2015	12.33	12.45	12.32	12.36
1174	NYSE	EDF	Tue, Aug 25, 2015	12.56	12.66	11.99	11.99
1173	NYSE	EDF	Mon, Aug 24, 2015	12.41	12.69	12.23	12.25
1172	NYSE	EDF	Fri, Aug 21, 2015	13.08	13.17	12.65	12.82
1171	NYSE	EDF	Thu, Aug 20, 2015	12.94	13.17	12.91	13.12
1170	NYSE	EDF	Wed, Aug 19, 2015	13.09	13.14	13.00	13.07
1169	NYSE	EDF	Tue, Aug 18, 2015	13.08	13.28	13.08	13.16
1168	NYSE	EDF	Mon, Aug 17, 2015	13.25	13.40	13.09	13.21
1167	NYSE	EDF	Fri, Aug 14, 2015	13.49	13.55	13.22	13.37
1166	NYSE	EDF	Thu, Aug 13, 2015	13.71	13.71	13.50	13.53
1165	NYSE	EDF	Wed, Aug 12, 2015	13.74	13.93	13.71	13.87
1164	NYSE	EDF	Tue, Aug 11, 2015	14.00	14.15	13.80	13.88
1163	NYSE	EDF	Mon, Aug 10, 2015	14.00	14.08	14.00	14.03
1162	NYSE	EDF	Fri, Aug 7, 2015	14.04	14.12	14.00	14.00
1161	NYSE	EDF	Thu, Aug 6, 2015	14.07	14.20	14.05	14.09
1160	NYSE	EDF	Wed, Aug 5, 2015	14.15	14.24	14.05	14.08
1159	NYSE	EDF	Tue, Aug 4, 2015	14.09	14.22	14.09	14.11
1158	NYSE	EDF	Mon, Aug 3, 2015	14.13	14.25	14.06	14.15
1157	NYSE	EDF	Fri, Jul 31, 2015	14.15	14.61	14.07	14.10
1156	NYSE	EDF	Thu, Jul 30, 2015	14.10	14.17	14.01	14.11
1155	NYSE	EDF	Wed, Jul 29, 2015	14.01	14.19	13.99	14.09
1154	NYSE	EDF	Tue, Jul 28, 2015	14.18	14.19	14.02	14.04
1153	NYSE	EDF	Mon, Jul 27, 2015	14.10	14.19	14.07	14.16
1152	NYSE	EDF	Fri, Jul 24, 2015	14.54	14.66	14.20	14.24
1151	NYSE	EDF	Thu, Jul 23, 2015	14.57	14.72	14.51	14.65
1150	NYSE	EDF	Wed, Jul 22, 2015	14.40	14.65	14.36	14.54
1149	NYSE	EDF	Tue, Jul 21, 2015	14.31	14.66	14.31	14.38
1148	NYSE	EDF	Mon, Jul 20, 2015	14.57	14.74	14.35	14.39
1147	NYSE	EDF	Fri, Jul 17, 2015	14.70	14.73	14.50	14.61
1146	NYSE	EDF	Thu, Jul 16, 2015	14.88	14.88	14.65	14.74
1145	NYSE	EDF	Wed, Jul 15, 2015	15.00	15.12	14.95	15.04
1144	NYSE	EDF	Tue, Jul 14, 2015	15.12	15.14	15.06	15.08
1143	NYSE	EDF	Mon, Jul 13, 2015	15.08	15.17	15.06	15.13
1142	NYSE	EDF	Fri, Jul 10, 2015	15.02	15.16	15.02	15.09
1141	NYSE	EDF	Thu, Jul 9, 2015	15.01	15.05	14.82	14.96
1140	NYSE	EDF	Wed, Jul 8, 2015	14.97	15.03	14.77	14.95
1139	NYSE	EDF	Tue, Jul 7, 2015	15.10	15.18	15.08	15.15
1138	NYSE	EDF	Mon, Jul 6, 2015	15.19	15.26	14.90	15.20
1137	NYSE	EDF	Thu, Jul 2, 2015	15.38	15.44	15.11	15.30
1136	NYSE	EDF	Wed, Jul 1, 2015	15.12	15.46	15.07	15.43
1135	NYSE	EDF	Tue, Jun 30, 2015	14.92	15.19	14.89	15.03
1134	NYSE	EDF	Mon, Jun 29, 2015	14.89	15.06	14.80	14.88
1133	NYSE	EDF	Fri, Jun 26, 2015	15.37	15.67	15.05	15.05
1132	NYSE	EDF	Thu, Jun 25, 2015	15.70	15.75	15.35	15.43
1131	NYSE	EDF	Wed, Jun 24, 2015	15.57	15.78	15.57	15.69
1130	NYSE	EDF	Tue, Jun 23, 2015	15.14	15.66	15.07	15.60
1129	NYSE	EDF	Mon, Jun 22, 2015	15.27	15.47	15.07	15.13
1128	NYSE	EDF	Fri, Jun 19, 2015	15.29	15.50	15.17	15.17
1127	NYSE	EDF	Thu, Jun 18, 2015	15.45	15.45	15.32	15.32
1126	NYSE	EDF	Wed, Jun 17, 2015	15.48	15.50	15.42	15.44
1125	NYSE	EDF	Tue, Jun 16, 2015	15.53	15.56	15.42	15.45
1124	NYSE	EDF	Mon, Jun 15, 2015	15.62	15.69	15.51	15.58
1123	NYSE	EDF	Fri, Jun 12, 2015	15.76	15.95	15.69	15.74
1122	NYSE	EDF	Thu, Jun 11, 2015	16.14	16.14	15.73	15.80
1121	NYSE	EDF	Wed, Jun 10, 2015	16.12	16.34	16.02	16.34
1120	NYSE	EDF	Tue, Jun 9, 2015	16.28	16.29	15.94	16.05
1119	NYSE	EDF	Mon, Jun 8, 2015	16.05	16.28	16.00	16.19
1118	NYSE	EDF	Fri, Jun 5, 2015	16.23	16.36	16.02	16.11
1117	NYSE	EDF	Thu, Jun 4, 2015	16.42	16.62	16.29	16.37
1116	NYSE	EDF	Wed, Jun 3, 2015	16.62	16.75	16.49	16.50
1115	NYSE	EDF	Tue, Jun 2, 2015	16.87	16.87	16.62	16.65
1114	NYSE	EDF	Mon, Jun 1, 2015	16.79	17.09	16.76	16.83
1113	NYSE	EDF	Fri, May 29, 2015	16.69	16.90	16.69	16.83
1112	NYSE	EDF	Thu, May 28, 2015	16.60	16.75	16.45	16.64
1111	NYSE	EDF	Wed, May 27, 2015	16.40	16.63	16.38	16.63
1110	NYSE	EDF	Tue, May 26, 2015	16.62	16.63	16.35	16.40
1109	NYSE	EDF	Fri, May 22, 2015	16.70	17.02	16.54	16.54
1108	NYSE	EDF	Thu, May 21, 2015	16.85	16.98	16.69	16.70
1107	NYSE	EDF	Wed, May 20, 2015	17.06	17.11	16.88	16.88
1106	NYSE	EDF	Tue, May 19, 2015	17.12	17.17	17.10	17.12
1105	NYSE	EDF	Mon, May 18, 2015	17.07	17.18	17.06	17.16
1104	NYSE	EDF	Fri, May 15, 2015	17.06	17.19	17.05	17.06
1103	NYSE	EDF	Thu, May 14, 2015	17.07	17.17	16.78	17.14
1102	NYSE	EDF	Wed, May 13, 2015	17.43	17.47	16.97	17.09
1101	NYSE	EDF	Tue, May 12, 2015	17.23	17.52	17.16	17.51
1100	NYSE	EDF	Mon, May 11, 2015	17.30	17.46	17.15	17.36
1099	NYSE	EDF	Fri, May 8, 2015	17.40	17.40	17.06	17.27
1098	NYSE	EDF	Thu, May 7, 2015	17.19	17.47	17.16	17.23
1097	NYSE	EDF	Wed, May 6, 2015	17.15	17.16	17.03	17.15
1096	NYSE	EDF	Tue, May 5, 2015	16.87	17.04	16.83	17.04
1095	NYSE	EDF	Mon, May 4, 2015	16.91	16.95	16.80	16.84
1094	NYSE	EDF	Fri, May 1, 2015	16.74	17.00	16.72	16.93
1093	NYSE	EDF	Thu, Apr 30, 2015	16.60	16.89	16.54	16.81
1092	NYSE	EDF	Wed, Apr 29, 2015	16.46	16.66	16.39	16.61
1091	NYSE	EDF	Tue, Apr 28, 2015	16.33	16.54	16.31	16.54
1090	NYSE	EDF	Mon, Apr 27, 2015	16.43	16.51	16.33	16.35
1089	NYSE	EDF	Fri, Apr 24, 2015	16.44	16.49	16.36	16.39
1088	NYSE	EDF	Thu, Apr 23, 2015	16.30	16.42	16.29	16.39
1087	NYSE	EDF	Wed, Apr 22, 2015	16.30	16.49	16.26	16.30
1086	NYSE	EDF	Tue, Apr 21, 2015	16.16	16.30	16.12	16.29
1085	NYSE	EDF	Mon, Apr 20, 2015	16.23	16.28	16.13	16.17
1084	NYSE	EDF	Fri, Apr 17, 2015	16.29	16.43	16.18	16.22
1083	NYSE	EDF	Thu, Apr 16, 2015	16.37	16.49	16.20	16.34
1082	NYSE	EDF	Wed, Apr 15, 2015	16.36	16.48	16.32	16.48
1081	NYSE	EDF	Tue, Apr 14, 2015	16.32	16.50	16.32	16.35
1080	NYSE	EDF	Mon, Apr 13, 2015	16.15	16.36	16.15	16.31
1079	NYSE	EDF	Fri, Apr 10, 2015	16.19	16.26	16.13	16.18
1078	NYSE	EDF	Thu, Apr 9, 2015	16.17	16.33	16.12	16.20
1077	NYSE	EDF	Wed, Apr 8, 2015	16.11	16.19	16.03	16.08
1076	NYSE	EDF	Tue, Apr 7, 2015	15.73	16.04	15.73	15.96
1075	NYSE	EDF	Mon, Apr 6, 2015	15.71	15.96	15.71	15.89
1074	NYSE	EDF	Thu, Apr 2, 2015	15.47	15.70	15.43	15.67
1073	NYSE	EDF	Wed, Apr 1, 2015	15.60	15.63	15.52	15.53
1072	NYSE	EDF	Tue, Mar 31, 2015	15.40	15.51	15.36	15.51
1071	NYSE	EDF	Mon, Mar 30, 2015	15.51	15.55	15.39	15.50
1070	NYSE	EDF	Fri, Mar 27, 2015	15.34	15.51	15.33	15.42
1069	NYSE	EDF	Thu, Mar 26, 2015	15.54	15.54	15.34	15.34
1068	NYSE	EDF	Wed, Mar 25, 2015	15.60	15.73	15.50	15.51
1067	NYSE	EDF	Tue, Mar 24, 2015	15.65	15.69	15.51	15.53
1066	NYSE	EDF	Mon, Mar 23, 2015	15.50	15.62	15.39	15.57
1065	NYSE	EDF	Fri, Mar 20, 2015	15.20	15.48	15.20	15.38
1064	NYSE	EDF	Thu, Mar 19, 2015	15.37	15.37	15.09	15.17
1063	NYSE	EDF	Wed, Mar 18, 2015	15.10	15.40	14.90	15.40
1062	NYSE	EDF	Tue, Mar 17, 2015	15.05	15.13	14.89	15.04
1061	NYSE	EDF	Mon, Mar 16, 2015	15.40	15.41	15.09	15.13
1060	NYSE	EDF	Fri, Mar 13, 2015	15.50	15.55	15.20	15.24
1059	NYSE	EDF	Thu, Mar 12, 2015	15.73	15.76	15.45	15.56
1058	NYSE	EDF	Wed, Mar 11, 2015	15.62	15.83	15.52	15.55
1057	NYSE	EDF	Tue, Mar 10, 2015	15.61	15.76	15.56	15.62
1056	NYSE	EDF	Mon, Mar 9, 2015	15.90	15.92	15.62	15.63
1055	NYSE	EDF	Fri, Mar 6, 2015	15.99	16.09	15.79	15.92
1054	NYSE	EDF	Thu, Mar 5, 2015	15.88	16.23	15.87	16.07
1053	NYSE	EDF	Wed, Mar 4, 2015	15.75	15.96	15.71	15.94
1052	NYSE	EDF	Tue, Mar 3, 2015	15.70	15.84	15.67	15.79
1051	NYSE	EDF	Mon, Mar 2, 2015	15.67	15.77	15.61	15.70
1050	NYSE	EDF	Fri, Feb 27, 2015	15.54	15.71	15.51	15.69
1049	NYSE	EDF	Thu, Feb 26, 2015	15.54	15.60	15.50	15.58
1048	NYSE	EDF	Wed, Feb 25, 2015	15.45	15.56	15.45	15.56
1047	NYSE	EDF	Tue, Feb 24, 2015	15.38	15.47	15.38	15.46
1046	NYSE	EDF	Mon, Feb 23, 2015	15.43	15.44	15.39	15.44
1045	NYSE	EDF	Fri, Feb 20, 2015	15.38	15.49	15.33	15.46
1044	NYSE	EDF	Thu, Feb 19, 2015	15.36	15.46	15.29	15.30
1043	NYSE	EDF	Wed, Feb 18, 2015	15.38	15.39	15.32	15.38
1042	NYSE	EDF	Tue, Feb 17, 2015	15.50	15.51	15.22	15.40
1041	NYSE	EDF	Fri, Feb 13, 2015	15.41	15.56	15.41	15.46
1040	NYSE	EDF	Thu, Feb 12, 2015	15.57	15.58	15.38	15.43
1039	NYSE	EDF	Wed, Feb 11, 2015	15.46	15.57	15.45	15.57
1038	NYSE	EDF	Tue, Feb 10, 2015	15.62	15.69	15.53	15.65
1037	NYSE	EDF	Mon, Feb 9, 2015	15.53	15.64	15.42	15.60
1036	NYSE	EDF	Fri, Feb 6, 2015	15.49	15.59	15.45	15.52
1035	NYSE	EDF	Thu, Feb 5, 2015	15.75	15.75	15.45	15.57
1034	NYSE	EDF	Wed, Feb 4, 2015	15.67	15.76	15.60	15.69
1033	NYSE	EDF	Tue, Feb 3, 2015	15.31	15.71	15.28	15.70
1032	NYSE	EDF	Mon, Feb 2, 2015	15.10	15.26	15.10	15.26
1031	NYSE	EDF	Fri, Jan 30, 2015	15.30	15.31	15.20	15.27
1030	NYSE	EDF	Thu, Jan 29, 2015	15.24	15.38	15.24	15.31
1029	NYSE	EDF	Wed, Jan 28, 2015	15.44	15.44	15.21	15.28
1028	NYSE	EDF	Tue, Jan 27, 2015	15.24	15.37	15.20	15.37
1027	NYSE	EDF	Mon, Jan 26, 2015	15.44	15.44	15.30	15.31
1026	NYSE	EDF	Fri, Jan 23, 2015	15.44	15.49	15.40	15.48
1025	NYSE	EDF	Thu, Jan 22, 2015	15.27	15.47	15.22	15.44
1024	NYSE	EDF	Wed, Jan 21, 2015	15.08	15.26	15.08	15.26
1023	NYSE	EDF	Tue, Jan 20, 2015	15.26	15.26	15.05	15.07
1022	NYSE	EDF	Fri, Jan 16, 2015	14.94	15.32	14.94	15.29
1021	NYSE	EDF	Thu, Jan 15, 2015	15.30	15.33	15.05	15.05
1020	NYSE	EDF	Wed, Jan 14, 2015	15.17	15.25	15.16	15.21
1019	NYSE	EDF	Tue, Jan 13, 2015	15.42	15.59	15.37	15.43
1018	NYSE	EDF	Mon, Jan 12, 2015	15.42	15.42	15.27	15.34
1017	NYSE	EDF	Fri, Jan 9, 2015	15.53	15.59	15.38	15.43
1016	NYSE	EDF	Thu, Jan 8, 2015	15.50	15.66	15.43	15.66
1015	NYSE	EDF	Wed, Jan 7, 2015	15.22	15.38	15.19	15.35
1014	NYSE	EDF	Tue, Jan 6, 2015	15.19	15.26	15.10	15.10
1013	NYSE	EDF	Mon, Jan 5, 2015	15.47	15.52	15.16	15.19
1012	NYSE	EDF	Fri, Jan 2, 2015	15.49	15.54	15.42	15.51
1011	NYSE	EDF	Wed, Dec 31, 2014	15.38	15.55	15.23	15.52
1010	NYSE	EDF	Tue, Dec 30, 2014	15.35	15.50	15.20	15.31
1009	NYSE	EDF	Mon, Dec 29, 2014	15.63	15.73	15.36	15.36
1008	NYSE	EDF	Fri, Dec 26, 2014	15.80	16.07	15.54	15.63
1007	NYSE	EDF	Wed, Dec 24, 2014	15.54	15.83	15.54	15.76
1006	NYSE	EDF	Tue, Dec 23, 2014	15.68	15.84	15.49	15.55
1005	NYSE	EDF	Mon, Dec 22, 2014	15.84	16.02	15.52	15.67
1004	NYSE	EDF	Fri, Dec 19, 2014	15.30	15.75	15.28	15.62
1003	NYSE	EDF	Thu, Dec 18, 2014	15.10	15.40	15.04	15.10
1002	NYSE	EDF	Wed, Dec 17, 2014	14.44	14.99	14.27	14.87
1001	NYSE	EDF	Tue, Dec 16, 2014	14.73	14.73	13.94	14.37
1000	NYSE	EDF	Mon, Dec 15, 2014	15.84	15.84	14.84	14.98
999	NYSE	EDF	Fri, Dec 12, 2014	16.14	16.18	15.61	15.80
998	NYSE	EDF	Thu, Dec 11, 2014	16.19	16.33	16.18	16.31
997	NYSE	EDF	Wed, Dec 10, 2014	16.49	16.52	16.12	16.20
996	NYSE	EDF	Tue, Dec 9, 2014	16.45	16.62	16.40	16.50
995	NYSE	EDF	Mon, Dec 8, 2014	16.70	16.83	16.41	16.49
994	NYSE	EDF	Fri, Dec 5, 2014	16.78	16.93	16.56	16.68
993	NYSE	EDF	Thu, Dec 4, 2014	16.99	17.11	16.81	16.90
992	NYSE	EDF	Wed, Dec 3, 2014	17.09	17.36	17.00	17.15
991	NYSE	EDF	Tue, Dec 2, 2014	17.42	17.54	17.00	17.09
990	NYSE	EDF	Mon, Dec 1, 2014	17.73	17.73	17.36	17.41
989	NYSE	EDF	Fri, Nov 28, 2014	18.01	18.09	17.80	17.80
988	NYSE	EDF	Wed, Nov 26, 2014	17.98	18.19	17.96	18.03
987	NYSE	EDF	Tue, Nov 25, 2014	18.46	18.48	17.87	17.96
986	NYSE	EDF	Mon, Nov 24, 2014	18.54	18.55	18.40	18.50
985	NYSE	EDF	Fri, Nov 21, 2014	18.39	18.54	18.31	18.31
984	NYSE	EDF	Thu, Nov 20, 2014	18.04	18.27	18.04	18.27
983	NYSE	EDF	Wed, Nov 19, 2014	17.53	18.09	17.47	17.99
982	NYSE	EDF	Tue, Nov 18, 2014	17.83	18.09	17.48	17.62
981	NYSE	EDF	Mon, Nov 17, 2014	18.10	18.12	17.80	17.81
980	NYSE	EDF	Fri, Nov 14, 2014	18.24	18.24	18.04	18.15
979	NYSE	EDF	Thu, Nov 13, 2014	18.20	18.21	18.16	18.20
978	NYSE	EDF	Wed, Nov 12, 2014	18.22	18.39	18.15	18.17
977	NYSE	EDF	Tue, Nov 11, 2014	18.60	18.69	18.05	18.30
976	NYSE	EDF	Mon, Nov 10, 2014	18.69	18.71	18.47	18.50
975	NYSE	EDF	Fri, Nov 7, 2014	18.72	18.74	18.60	18.63
974	NYSE	EDF	Thu, Nov 6, 2014	18.60	18.80	18.56	18.63
973	NYSE	EDF	Wed, Nov 5, 2014	18.78	18.82	18.68	18.79
972	NYSE	EDF	Tue, Nov 4, 2014	18.62	18.88	18.51	18.70
971	NYSE	EDF	Mon, Nov 3, 2014	18.85	18.99	18.75	18.83
970	NYSE	EDF	Fri, Oct 31, 2014	18.89	18.89	18.55	18.73
969	NYSE	EDF	Thu, Oct 30, 2014	18.38	18.68	18.38	18.68
968	NYSE	EDF	Wed, Oct 29, 2014	18.28	18.43	18.18	18.30
967	NYSE	EDF	Tue, Oct 28, 2014	18.17	18.33	18.11	18.18
966	NYSE	EDF	Mon, Oct 27, 2014	18.33	18.33	17.95	18.00
965	NYSE	EDF	Fri, Oct 24, 2014	18.23	18.38	18.23	18.37
964	NYSE	EDF	Thu, Oct 23, 2014	18.25	18.26	18.20	18.26
963	NYSE	EDF	Wed, Oct 22, 2014	18.14	18.18	18.00	18.16
962	NYSE	EDF	Tue, Oct 21, 2014	17.69	18.10	17.63	18.08
961	NYSE	EDF	Mon, Oct 20, 2014	17.62	17.71	17.50	17.62
960	NYSE	EDF	Fri, Oct 17, 2014	17.68	17.88	17.60	17.68
959	NYSE	EDF	Thu, Oct 16, 2014	17.12	17.58	17.07	17.58
958	NYSE	EDF	Wed, Oct 15, 2014	17.35	17.42	17.09	17.35
957	NYSE	EDF	Tue, Oct 14, 2014	17.64	17.77	17.26	17.44
956	NYSE	EDF	Mon, Oct 13, 2014	18.35	18.39	17.56	17.68
955	NYSE	EDF	Fri, Oct 10, 2014	18.85	18.90	18.20	18.22
954	NYSE	EDF	Thu, Oct 9, 2014	18.85	18.93	18.73	18.87
953	NYSE	EDF	Wed, Oct 8, 2014	18.79	18.93	18.63	18.89
952	NYSE	EDF	Tue, Oct 7, 2014	18.86	18.86	18.65	18.72
951	NYSE	EDF	Mon, Oct 6, 2014	19.21	19.23	18.93	19.04
950	NYSE	EDF	Fri, Oct 3, 2014	18.86	19.09	18.75	19.08
949	NYSE	EDF	Thu, Oct 2, 2014	19.15	19.15	18.69	18.86
948	NYSE	EDF	Wed, Oct 1, 2014	19.20	19.20	19.00	19.15
947	NYSE	EDF	Tue, Sep 30, 2014	19.35	19.42	19.25	19.31
946	NYSE	EDF	Mon, Sep 29, 2014	19.17	19.45	19.11	19.45
945	NYSE	EDF	Fri, Sep 26, 2014	19.22	19.45	19.12	19.45
944	NYSE	EDF	Thu, Sep 25, 2014	19.20	19.26	19.00	19.19
943	NYSE	EDF	Wed, Sep 24, 2014	19.14	19.33	18.96	19.23
942	NYSE	EDF	Tue, Sep 23, 2014	18.88	19.06	18.82	19.00
941	NYSE	EDF	Mon, Sep 22, 2014	19.13	19.16	18.60	18.78
940	NYSE	EDF	Fri, Sep 19, 2014	18.95	19.19	18.91	19.06
939	NYSE	EDF	Thu, Sep 18, 2014	19.32	19.32	18.90	18.99
938	NYSE	EDF	Wed, Sep 17, 2014	19.26	19.26	19.09	19.18
937	NYSE	EDF	Tue, Sep 16, 2014	19.06	19.23	18.91	19.16
936	NYSE	EDF	Mon, Sep 15, 2014	18.99	19.31	18.95	18.97
935	NYSE	EDF	Fri, Sep 12, 2014	19.60	19.66	18.91	18.96
934	NYSE	EDF	Thu, Sep 11, 2014	19.99	20.03	19.57	19.60
933	NYSE	EDF	Wed, Sep 10, 2014	20.46	20.49	20.05	20.09
932	NYSE	EDF	Tue, Sep 9, 2014	20.02	20.06	19.90	20.01
931	NYSE	EDF	Mon, Sep 8, 2014	20.08	20.09	19.96	19.96
930	NYSE	EDF	Fri, Sep 5, 2014	19.80	20.10	19.80	20.05
929	NYSE	EDF	Thu, Sep 4, 2014	19.50	20.15	19.43	19.77
928	NYSE	EDF	Wed, Sep 3, 2014	19.99	20.23	19.93	20.21
927	NYSE	EDF	Tue, Sep 2, 2014	19.98	20.00	19.88	19.89
926	NYSE	EDF	Fri, Aug 29, 2014	19.82	20.00	19.82	19.94
925	NYSE	EDF	Thu, Aug 28, 2014	19.80	19.97	19.80	19.85
924	NYSE	EDF	Wed, Aug 27, 2014	19.92	20.19	19.81	19.85
923	NYSE	EDF	Tue, Aug 26, 2014	19.52	19.98	19.52	19.98
922	NYSE	EDF	Mon, Aug 25, 2014	19.87	19.99	19.56	19.63
921	NYSE	EDF	Fri, Aug 22, 2014	20.18	20.40	19.80	19.86
920	NYSE	EDF	Thu, Aug 21, 2014	20.56	20.59	20.12	20.26
919	NYSE	EDF	Wed, Aug 20, 2014	20.37	20.56	20.31	20.49
918	NYSE	EDF	Tue, Aug 19, 2014	20.47	20.54	20.38	20.50
917	NYSE	EDF	Mon, Aug 18, 2014	20.49	20.50	20.25	20.32
916	NYSE	EDF	Fri, Aug 15, 2014	20.59	20.59	20.12	20.29
915	NYSE	EDF	Thu, Aug 14, 2014	20.14	20.46	20.13	20.40
914	NYSE	EDF	Wed, Aug 13, 2014	20.20	20.22	20.07	20.22
913	NYSE	EDF	Tue, Aug 12, 2014	20.03	20.12	19.95	20.07
912	NYSE	EDF	Mon, Aug 11, 2014	19.93	19.93	19.81	19.92
911	NYSE	EDF	Fri, Aug 8, 2014	19.53	19.80	19.50	19.80
910	NYSE	EDF	Thu, Aug 7, 2014	19.17	19.53	19.17	19.39
909	NYSE	EDF	Wed, Aug 6, 2014	19.00	19.18	18.55	19.04
908	NYSE	EDF	Tue, Aug 5, 2014	19.55	19.55	18.84	19.07
907	NYSE	EDF	Mon, Aug 4, 2014	19.76	19.78	19.33	19.50
906	NYSE	EDF	Fri, Aug 1, 2014	20.07	20.14	19.77	19.79
905	NYSE	EDF	Thu, Jul 31, 2014	20.46	20.46	19.87	19.93
904	NYSE	EDF	Wed, Jul 30, 2014	20.93	21.07	20.58	20.61
903	NYSE	EDF	Tue, Jul 29, 2014	21.00	21.10	20.72	20.75
902	NYSE	EDF	Mon, Jul 28, 2014	21.05	21.11	20.83	20.96
901	NYSE	EDF	Fri, Jul 25, 2014	20.94	21.25	20.70	20.87
900	NYSE	EDF	Thu, Jul 24, 2014	21.10	21.10	20.81	20.93
899	NYSE	EDF	Wed, Jul 23, 2014	20.61	21.00	20.61	20.99
898	NYSE	EDF	Tue, Jul 22, 2014	20.55	20.72	20.52	20.67
897	NYSE	EDF	Mon, Jul 21, 2014	20.54	20.57	20.36	20.39
896	NYSE	EDF	Fri, Jul 18, 2014	20.44	20.61	20.26	20.48
895	NYSE	EDF	Thu, Jul 17, 2014	20.79	20.80	20.49	20.49
894	NYSE	EDF	Wed, Jul 16, 2014	20.90	21.06	20.90	20.95
893	NYSE	EDF	Tue, Jul 15, 2014	20.79	20.89	20.66	20.89
892	NYSE	EDF	Mon, Jul 14, 2014	20.99	21.00	20.60	20.78
891	NYSE	EDF	Fri, Jul 11, 2014	21.06	21.07	20.83	20.95
890	NYSE	EDF	Thu, Jul 10, 2014	21.00	21.01	20.89	20.98
889	NYSE	EDF	Wed, Jul 9, 2014	21.15	21.15	21.02	21.07
888	NYSE	EDF	Tue, Jul 8, 2014	20.88	21.08	20.81	21.08
887	NYSE	EDF	Mon, Jul 7, 2014	20.55	20.88	20.55	20.74
886	NYSE	EDF	Thu, Jul 3, 2014	20.81	20.81	20.59	20.59
885	NYSE	EDF	Wed, Jul 2, 2014	20.87	20.97	20.77	20.81
884	NYSE	EDF	Tue, Jul 1, 2014	21.19	21.25	20.80	20.81
883	NYSE	EDF	Mon, Jun 30, 2014	21.26	21.26	21.06	21.08
882	NYSE	EDF	Fri, Jun 27, 2014	20.95	21.24	20.89	21.20
881	NYSE	EDF	Thu, Jun 26, 2014	21.00	21.37	20.92	20.99
880	NYSE	EDF	Wed, Jun 25, 2014	20.85	21.09	20.80	21.00
879	NYSE	EDF	Tue, Jun 24, 2014	20.85	20.87	20.71	20.76
878	NYSE	EDF	Mon, Jun 23, 2014	20.68	20.81	20.60	20.80
877	NYSE	EDF	Fri, Jun 20, 2014	20.50	20.65	20.49	20.64
876	NYSE	EDF	Thu, Jun 19, 2014	20.15	20.49	20.15	20.48
875	NYSE	EDF	Wed, Jun 18, 2014	20.31	20.49	19.80	20.12
874	NYSE	EDF	Tue, Jun 17, 2014	20.43	20.44	20.05	20.24
873	NYSE	EDF	Mon, Jun 16, 2014	20.39	20.43	20.28	20.33
872	NYSE	EDF	Fri, Jun 13, 2014	20.70	20.75	20.25	20.33
871	NYSE	EDF	Thu, Jun 12, 2014	20.79	20.85	20.68	20.68
870	NYSE	EDF	Wed, Jun 11, 2014	20.84	20.87	20.70	20.86
869	NYSE	EDF	Tue, Jun 10, 2014	20.90	21.17	20.74	20.84
868	NYSE	EDF	Mon, Jun 9, 2014	20.85	20.85	20.70	20.75
867	NYSE	EDF	Fri, Jun 6, 2014	20.74	20.81	20.66	20.81
866	NYSE	EDF	Thu, Jun 5, 2014	20.70	20.70	20.49	20.65
865	NYSE	EDF	Wed, Jun 4, 2014	20.51	20.65	20.34	20.60
864	NYSE	EDF	Tue, Jun 3, 2014	20.56	20.82	20.43	20.52
863	NYSE	EDF	Mon, Jun 2, 2014	20.62	20.62	20.49	20.52
862	NYSE	EDF	Fri, May 30, 2014	20.57	20.60	20.46	20.48
861	NYSE	EDF	Thu, May 29, 2014	20.39	20.50	20.32	20.50
860	NYSE	EDF	Wed, May 28, 2014	20.15	20.34	20.02	20.31
859	NYSE	EDF	Tue, May 27, 2014	20.10	20.13	19.92	20.02
858	NYSE	EDF	Fri, May 23, 2014	20.07	20.11	19.91	19.97
857	NYSE	EDF	Thu, May 22, 2014	19.95	20.05	19.85	20.04
856	NYSE	EDF	Wed, May 21, 2014	19.97	20.03	19.87	19.91
855	NYSE	EDF	Tue, May 20, 2014	19.98	19.98	19.82	19.88
854	NYSE	EDF	Mon, May 19, 2014	19.72	19.96	19.68	19.89
853	NYSE	EDF	Fri, May 16, 2014	19.65	20.08	19.57	19.70
852	NYSE	EDF	Thu, May 15, 2014	19.76	19.76	19.51	19.56
851	NYSE	EDF	Wed, May 14, 2014	19.80	19.87	19.59	19.71
850	NYSE	EDF	Tue, May 13, 2014	19.96	20.05	19.90	19.98
849	NYSE	EDF	Mon, May 12, 2014	19.93	20.07	19.85	19.88
848	NYSE	EDF	Fri, May 9, 2014	19.80	19.89	19.72	19.85
847	NYSE	EDF	Thu, May 8, 2014	19.72	19.75	19.69	19.69
846	NYSE	EDF	Wed, May 7, 2014	19.60	19.74	19.54	19.67
845	NYSE	EDF	Tue, May 6, 2014	19.35	19.61	19.31	19.52
844	NYSE	EDF	Mon, May 5, 2014	19.17	19.38	19.11	19.27
843	NYSE	EDF	Fri, May 2, 2014	19.21	19.35	19.01	19.20
842	NYSE	EDF	Thu, May 1, 2014	19.53	19.68	19.28	19.42
841	NYSE	EDF	Wed, Apr 30, 2014	19.32	19.52	19.29	19.48
840	NYSE	EDF	Tue, Apr 29, 2014	19.33	19.33	19.11	19.30
839	NYSE	EDF	Mon, Apr 28, 2014	19.24	19.33	19.16	19.32
838	NYSE	EDF	Fri, Apr 25, 2014	19.14	19.22	19.01	19.13
837	NYSE	EDF	Thu, Apr 24, 2014	19.10	19.15	19.04	19.10
836	NYSE	EDF	Wed, Apr 23, 2014	18.98	19.07	18.90	19.05
835	NYSE	EDF	Tue, Apr 22, 2014	18.88	18.98	18.88	18.94
834	NYSE	EDF	Mon, Apr 21, 2014	18.85	18.90	18.81	18.90
833	NYSE	EDF	Thu, Apr 17, 2014	18.74	18.78	18.66	18.76
832	NYSE	EDF	Wed, Apr 16, 2014	18.60	18.69	18.45	18.69
831	NYSE	EDF	Tue, Apr 15, 2014	18.64	18.64	18.42	18.49
830	NYSE	EDF	Mon, Apr 14, 2014	18.69	18.74	18.52	18.60
829	NYSE	EDF	Fri, Apr 11, 2014	18.65	18.70	18.57	18.69
828	NYSE	EDF	Thu, Apr 10, 2014	18.68	18.80	18.58	18.62
827	NYSE	EDF	Wed, Apr 9, 2014	18.86	18.88	18.64	18.80
826	NYSE	EDF	Tue, Apr 8, 2014	18.65	18.75	18.65	18.75
825	NYSE	EDF	Mon, Apr 7, 2014	18.57	18.78	18.55	18.61
824	NYSE	EDF	Fri, Apr 4, 2014	18.55	18.71	18.47	18.56
823	NYSE	EDF	Thu, Apr 3, 2014	18.62	18.62	18.28	18.33
822	NYSE	EDF	Wed, Apr 2, 2014	18.70	18.70	18.44	18.57
821	NYSE	EDF	Tue, Apr 1, 2014	18.56	18.68	18.52	18.63
820	NYSE	EDF	Mon, Mar 31, 2014	18.48	18.59	18.03	18.50
819	NYSE	EDF	Fri, Mar 28, 2014	18.08	18.39	18.03	18.37
818	NYSE	EDF	Thu, Mar 27, 2014	17.87	18.01	17.77	17.99
817	NYSE	EDF	Wed, Mar 26, 2014	17.56	17.90	17.56	17.81
816	NYSE	EDF	Tue, Mar 25, 2014	17.38	17.56	17.38	17.52
815	NYSE	EDF	Mon, Mar 24, 2014	17.38	17.42	17.30	17.33
814	NYSE	EDF	Fri, Mar 21, 2014	17.25	17.36	17.23	17.28
813	NYSE	EDF	Thu, Mar 20, 2014	17.41	17.41	17.20	17.23
812	NYSE	EDF	Wed, Mar 19, 2014	17.61	17.65	17.37	17.37
811	NYSE	EDF	Tue, Mar 18, 2014	17.60	17.61	17.48	17.55
810	NYSE	EDF	Mon, Mar 17, 2014	17.47	17.59	17.46	17.49
809	NYSE	EDF	Fri, Mar 14, 2014	17.57	17.60	17.36	17.51
808	NYSE	EDF	Thu, Mar 13, 2014	17.69	17.69	17.44	17.45
807	NYSE	EDF	Wed, Mar 12, 2014	17.67	17.79	17.65	17.78
806	NYSE	EDF	Tue, Mar 11, 2014	17.66	17.80	17.63	17.70
805	NYSE	EDF	Mon, Mar 10, 2014	17.70	17.71	17.57	17.69
804	NYSE	EDF	Fri, Mar 7, 2014	17.79	17.81	17.59	17.66
803	NYSE	EDF	Thu, Mar 6, 2014	17.75	17.83	17.69	17.77
802	NYSE	EDF	Wed, Mar 5, 2014	17.51	17.71	17.51	17.71
801	NYSE	EDF	Tue, Mar 4, 2014	17.54	17.66	17.49	17.51
800	NYSE	EDF	Mon, Mar 3, 2014	17.49	17.59	17.41	17.49
799	NYSE	EDF	Fri, Feb 28, 2014	17.64	17.89	17.63	17.67
798	NYSE	EDF	Thu, Feb 27, 2014	17.48	17.75	17.47	17.75
797	NYSE	EDF	Wed, Feb 26, 2014	17.26	17.53	17.26	17.42
796	NYSE	EDF	Tue, Feb 25, 2014	17.50	17.52	17.29	17.34
795	NYSE	EDF	Mon, Feb 24, 2014	17.38	17.54	17.38	17.43
794	NYSE	EDF	Fri, Feb 21, 2014	17.27	17.39	17.21	17.32
793	NYSE	EDF	Thu, Feb 20, 2014	17.20	17.27	17.15	17.17
792	NYSE	EDF	Wed, Feb 19, 2014	17.42	17.58	17.24	17.26
791	NYSE	EDF	Tue, Feb 18, 2014	17.16	17.45	17.16	17.40
790	NYSE	EDF	Fri, Feb 14, 2014	17.47	17.52	17.22	17.25
789	NYSE	EDF	Thu, Feb 13, 2014	17.46	17.56	17.39	17.42
788	NYSE	EDF	Wed, Feb 12, 2014	17.51	17.53	17.43	17.48
787	NYSE	EDF	Tue, Feb 11, 2014	17.31	17.67	17.29	17.59
786	NYSE	EDF	Mon, Feb 10, 2014	17.26	17.31	17.19	17.26
785	NYSE	EDF	Fri, Feb 7, 2014	17.25	17.25	17.17	17.22
784	NYSE	EDF	Thu, Feb 6, 2014	17.10	17.20	17.03	17.14
783	NYSE	EDF	Wed, Feb 5, 2014	16.98	17.12	16.96	17.01
782	NYSE	EDF	Tue, Feb 4, 2014	16.72	16.99	16.72	16.92
781	NYSE	EDF	Mon, Feb 3, 2014	17.06	17.12	16.70	16.73
780	NYSE	EDF	Fri, Jan 31, 2014	17.06	17.15	16.91	16.97
779	NYSE	EDF	Wed, Jan 29, 2014	17.32	17.39	17.11	17.33
778	NYSE	EDF	Tue, Jan 28, 2014	17.40	17.50	17.31	17.42
777	NYSE	EDF	Mon, Jan 27, 2014	17.45	17.62	17.40	17.40
776	NYSE	EDF	Fri, Jan 24, 2014	18.04	18.06	17.59	17.59
775	NYSE	EDF	Thu, Jan 23, 2014	18.16	18.19	18.03	18.13
774	NYSE	EDF	Wed, Jan 22, 2014	18.27	18.27	18.14	18.15
773	NYSE	EDF	Tue, Jan 21, 2014	18.25	18.27	18.15	18.22
772	NYSE	EDF	Fri, Jan 17, 2014	18.24	18.33	18.15	18.24
771	NYSE	EDF	Thu, Jan 16, 2014	18.09	18.19	18.09	18.19
770	NYSE	EDF	Wed, Jan 15, 2014	18.23	18.24	18.06	18.15
769	NYSE	EDF	Tue, Jan 14, 2014	18.32	18.33	18.24	18.31
768	NYSE	EDF	Mon, Jan 13, 2014	18.40	18.42	18.17	18.22
767	NYSE	EDF	Fri, Jan 10, 2014	18.29	18.37	18.07	18.32
766	NYSE	EDF	Thu, Jan 9, 2014	18.52	18.54	18.15	18.18
765	NYSE	EDF	Wed, Jan 8, 2014	18.46	18.60	18.26	18.45
764	NYSE	EDF	Tue, Jan 7, 2014	18.61	18.61	18.29	18.43
763	NYSE	EDF	Mon, Jan 6, 2014	18.24	18.49	18.21	18.45
762	NYSE	EDF	Fri, Jan 3, 2014	18.32	18.49	18.11	18.12
761	NYSE	EDF	Thu, Jan 2, 2014	18.38	18.58	18.36	18.57
760	NYSE	EDF	Tue, Dec 31, 2013	18.27	18.63	18.21	18.32
759	NYSE	EDF	Mon, Dec 30, 2013	18.80	18.80	18.33	18.37
758	NYSE	EDF	Fri, Dec 27, 2013	18.88	18.92	18.55	18.90
757	NYSE	EDF	Thu, Dec 26, 2013	18.97	19.15	18.74	18.98
756	NYSE	EDF	Tue, Dec 24, 2013	18.84	19.14	18.78	19.09
755	NYSE	EDF	Mon, Dec 23, 2013	18.10	18.94	18.10	18.84
754	NYSE	EDF	Fri, Dec 20, 2013	18.17	18.17	17.85	18.05
753	NYSE	EDF	Thu, Dec 19, 2013	18.27	18.32	18.02	18.11
752	NYSE	EDF	Wed, Dec 18, 2013	18.17	18.32	18.05	18.20
751	NYSE	EDF	Tue, Dec 17, 2013	17.96	18.37	17.96	18.14
750	NYSE	EDF	Mon, Dec 16, 2013	18.05	18.21	17.96	18.02
749	NYSE	EDF	Fri, Dec 13, 2013	18.00	18.22	18.00	18.04
748	NYSE	EDF	Thu, Dec 12, 2013	18.22	18.22	18.00	18.05
747	NYSE	EDF	Wed, Dec 11, 2013	18.66	18.66	18.14	18.29
746	NYSE	EDF	Tue, Dec 10, 2013	18.64	18.89	18.43	18.73
745	NYSE	EDF	Mon, Dec 9, 2013	18.41	18.60	18.38	18.58
744	NYSE	EDF	Fri, Dec 6, 2013	18.58	18.58	18.26	18.34
743	NYSE	EDF	Thu, Dec 5, 2013	18.38	18.47	18.35	18.43
742	NYSE	EDF	Wed, Dec 4, 2013	18.50	18.50	18.28	18.40
741	NYSE	EDF	Tue, Dec 3, 2013	18.42	18.63	18.36	18.59
740	NYSE	EDF	Mon, Dec 2, 2013	18.48	18.57	18.47	18.52
739	NYSE	EDF	Fri, Nov 29, 2013	18.47	18.63	18.35	18.55
738	NYSE	EDF	Wed, Nov 27, 2013	18.47	18.59	18.38	18.43
737	NYSE	EDF	Tue, Nov 26, 2013	18.31	18.45	18.16	18.40
736	NYSE	EDF	Mon, Nov 25, 2013	18.12	18.28	18.10	18.16
735	NYSE	EDF	Fri, Nov 22, 2013	18.27	18.27	18.10	18.10
734	NYSE	EDF	Thu, Nov 21, 2013	18.19	18.34	18.07	18.21
733	NYSE	EDF	Wed, Nov 20, 2013	18.23	18.48	18.09	18.19
732	NYSE	EDF	Tue, Nov 19, 2013	18.22	18.36	18.16	18.25
731	NYSE	EDF	Mon, Nov 18, 2013	18.38	18.43	18.18	18.27
730	NYSE	EDF	Fri, Nov 15, 2013	18.37	18.40	18.17	18.29
729	NYSE	EDF	Thu, Nov 14, 2013	18.20	18.35	18.20	18.32
728	NYSE	EDF	Wed, Nov 13, 2013	18.22	18.37	18.16	18.25
727	NYSE	EDF	Tue, Nov 12, 2013	18.41	18.59	18.05	18.20
726	NYSE	EDF	Mon, Nov 11, 2013	18.68	18.77	18.43	18.49
725	NYSE	EDF	Fri, Nov 8, 2013	18.87	18.90	18.58	18.59
724	NYSE	EDF	Thu, Nov 7, 2013	19.32	19.33	18.79	19.01
723	NYSE	EDF	Wed, Nov 6, 2013	19.40	19.46	19.26	19.26
722	NYSE	EDF	Tue, Nov 5, 2013	19.58	19.65	19.41	19.56
721	NYSE	EDF	Mon, Nov 4, 2013	20.03	20.03	19.53	19.63
720	NYSE	EDF	Fri, Nov 1, 2013	19.97	20.11	19.93	20.03
719	NYSE	EDF	Thu, Oct 31, 2013	20.03	20.11	19.88	20.08
718	NYSE	EDF	Wed, Oct 30, 2013	20.17	20.31	19.90	19.99
717	NYSE	EDF	Tue, Oct 29, 2013	20.00	20.17	19.97	20.10
716	NYSE	EDF	Mon, Oct 28, 2013	20.11	20.22	19.98	20.03
715	NYSE	EDF	Fri, Oct 25, 2013	20.05	20.28	20.02	20.02
714	NYSE	EDF	Thu, Oct 24, 2013	20.33	20.44	19.93	20.10
713	NYSE	EDF	Wed, Oct 23, 2013	20.07	20.33	19.89	20.27
712	NYSE	EDF	Tue, Oct 22, 2013	20.02	20.15	19.91	20.15
711	NYSE	EDF	Mon, Oct 21, 2013	19.79	19.96	19.75	19.91
710	NYSE	EDF	Fri, Oct 18, 2013	19.92	19.92	19.72	19.82
709	NYSE	EDF	Thu, Oct 17, 2013	19.68	19.90	19.61	19.79
708	NYSE	EDF	Wed, Oct 16, 2013	19.72	19.76	19.59	19.72
707	NYSE	EDF	Tue, Oct 15, 2013	19.79	19.82	19.55	19.63
706	NYSE	EDF	Mon, Oct 14, 2013	19.71	19.85	19.63	19.80
705	NYSE	EDF	Fri, Oct 11, 2013	19.60	19.70	19.56	19.68
704	NYSE	EDF	Thu, Oct 10, 2013	19.74	19.83	19.45	19.57
703	NYSE	EDF	Wed, Oct 9, 2013	19.60	19.76	19.56	19.63
702	NYSE	EDF	Tue, Oct 8, 2013	19.78	19.81	19.57	19.60
701	NYSE	EDF	Mon, Oct 7, 2013	19.73	19.90	19.73	19.82
700	NYSE	EDF	Fri, Oct 4, 2013	19.76	19.86	19.65	19.78
699	NYSE	EDF	Thu, Oct 3, 2013	19.76	19.88	19.57	19.78
698	NYSE	EDF	Wed, Oct 2, 2013	19.68	19.80	19.57	19.76
697	NYSE	EDF	Tue, Oct 1, 2013	19.65	19.81	19.53	19.71
696	NYSE	EDF	Mon, Sep 30, 2013	19.75	19.88	19.62	19.63
695	NYSE	EDF	Fri, Sep 27, 2013	19.80	19.97	19.66	19.84
694	NYSE	EDF	Thu, Sep 26, 2013	20.04	20.08	19.71	19.78
693	NYSE	EDF	Wed, Sep 25, 2013	20.00	20.09	19.90	20.04
692	NYSE	EDF	Tue, Sep 24, 2013	20.00	20.15	19.91	20.07
691	NYSE	EDF	Mon, Sep 23, 2013	20.37	20.40	20.01	20.11
690	NYSE	EDF	Fri, Sep 20, 2013	20.33	20.42	20.16	20.31
689	NYSE	EDF	Thu, Sep 19, 2013	20.47	20.51	20.23	20.49
688	NYSE	EDF	Wed, Sep 18, 2013	19.67	20.44	19.45	20.39
687	NYSE	EDF	Tue, Sep 17, 2013	19.68	19.82	19.46	19.64
686	NYSE	EDF	Mon, Sep 16, 2013	19.77	19.88	19.59	19.61
685	NYSE	EDF	Fri, Sep 13, 2013	19.59	19.70	19.44	19.64
684	NYSE	EDF	Thu, Sep 12, 2013	19.76	19.84	19.56	19.56
683	NYSE	EDF	Wed, Sep 11, 2013	19.90	19.92	19.76	19.89
682	NYSE	EDF	Tue, Sep 10, 2013	19.71	19.89	19.67	19.81
681	NYSE	EDF	Mon, Sep 9, 2013	19.63	19.81	19.55	19.68
680	NYSE	EDF	Fri, Sep 6, 2013	19.57	19.68	19.50	19.55
679	NYSE	EDF	Thu, Sep 5, 2013	19.65	19.68	19.48	19.55
678	NYSE	EDF	Wed, Sep 4, 2013	19.68	19.77	19.51	19.66
677	NYSE	EDF	Tue, Sep 3, 2013	19.87	20.02	19.69	19.71
676	NYSE	EDF	Fri, Aug 30, 2013	19.79	19.97	19.78	19.83
675	NYSE	EDF	Thu, Aug 29, 2013	19.94	20.02	19.65	19.71
674	NYSE	EDF	Wed, Aug 28, 2013	19.75	20.15	19.70	19.87
673	NYSE	EDF	Tue, Aug 27, 2013	19.90	19.91	19.50	19.70
672	NYSE	EDF	Mon, Aug 26, 2013	20.22	20.30	20.00	20.02
671	NYSE	EDF	Fri, Aug 23, 2013	20.44	20.50	20.10	20.30
670	NYSE	EDF	Thu, Aug 22, 2013	20.60	20.70	20.30	20.45
669	NYSE	EDF	Wed, Aug 21, 2013	20.47	20.78	20.25	20.51
668	NYSE	EDF	Tue, Aug 20, 2013	20.28	20.64	20.20	20.44
667	NYSE	EDF	Mon, Aug 19, 2013	20.34	20.35	20.07	20.29
666	NYSE	EDF	Fri, Aug 16, 2013	20.84	21.06	20.29	20.42
665	NYSE	EDF	Thu, Aug 15, 2013	20.88	21.01	20.63	20.71
664	NYSE	EDF	Wed, Aug 14, 2013	20.70	21.19	20.70	21.11
663	NYSE	EDF	Tue, Aug 13, 2013	20.60	20.73	20.50	20.73
662	NYSE	EDF	Mon, Aug 12, 2013	20.62	20.70	20.40	20.62
661	NYSE	EDF	Fri, Aug 9, 2013	20.68	20.68	20.47	20.55
660	NYSE	EDF	Thu, Aug 8, 2013	20.99	20.99	20.58	20.68
659	NYSE	EDF	Wed, Aug 7, 2013	20.73	20.89	20.61	20.82
658	NYSE	EDF	Tue, Aug 6, 2013	21.02	21.07	20.69	21.00
657	NYSE	EDF	Mon, Aug 5, 2013	21.33	21.33	20.92	21.08
656	NYSE	EDF	Fri, Aug 2, 2013	21.16	21.62	21.16	21.26
655	NYSE	EDF	Thu, Aug 1, 2013	21.83	22.01	21.00	21.00
654	NYSE	EDF	Wed, Jul 31, 2013	21.85	21.88	21.35	21.60
653	NYSE	EDF	Tue, Jul 30, 2013	21.80	21.95	21.72	21.77
652	NYSE	EDF	Mon, Jul 29, 2013	21.90	22.05	21.75	21.79
651	NYSE	EDF	Fri, Jul 26, 2013	22.30	22.75	21.83	21.90
650	NYSE	EDF	Thu, Jul 25, 2013	22.34	22.54	22.10	22.21
649	NYSE	EDF	Wed, Jul 24, 2013	22.66	22.66	22.17	22.28
648	NYSE	EDF	Tue, Jul 23, 2013	22.14	22.45	22.08	22.42
647	NYSE	EDF	Mon, Jul 22, 2013	21.91	22.14	21.51	22.01
646	NYSE	EDF	Fri, Jul 19, 2013	21.50	21.88	21.21	21.80
645	NYSE	EDF	Thu, Jul 18, 2013	20.82	21.59	20.82	21.50
644	NYSE	EDF	Wed, Jul 17, 2013	20.89	21.44	20.76	20.96
643	NYSE	EDF	Tue, Jul 16, 2013	20.65	20.76	20.48	20.71
642	NYSE	EDF	Mon, Jul 15, 2013	20.57	20.87	20.42	20.75
641	NYSE	EDF	Fri, Jul 12, 2013	20.27	20.49	20.26	20.45
640	NYSE	EDF	Thu, Jul 11, 2013	20.38	20.42	20.09	20.27
639	NYSE	EDF	Wed, Jul 10, 2013	20.40	20.40	20.15	20.22
638	NYSE	EDF	Tue, Jul 9, 2013	20.41	20.42	20.05	20.23
637	NYSE	EDF	Mon, Jul 8, 2013	20.27	20.43	20.03	20.18
636	NYSE	EDF	Fri, Jul 5, 2013	21.04	21.04	19.97	20.30
635	NYSE	EDF	Wed, Jul 3, 2013	21.01	21.02	20.75	20.85
634	NYSE	EDF	Tue, Jul 2, 2013	21.26	21.26	20.91	21.01
633	NYSE	EDF	Mon, Jul 1, 2013	21.19	21.28	21.03	21.18
632	NYSE	EDF	Fri, Jun 28, 2013	20.73	21.03	20.73	20.98
631	NYSE	EDF	Thu, Jun 27, 2013	20.95	21.27	20.62	20.78
630	NYSE	EDF	Wed, Jun 26, 2013	20.60	20.85	20.42	20.82
629	NYSE	EDF	Tue, Jun 25, 2013	20.52	20.66	20.13	20.51
628	NYSE	EDF	Mon, Jun 24, 2013	20.31	20.90	19.49	20.49
627	NYSE	EDF	Fri, Jun 21, 2013	20.62	20.72	20.37	20.54
626	NYSE	EDF	Thu, Jun 20, 2013	21.29	21.44	20.07	20.31
625	NYSE	EDF	Wed, Jun 19, 2013	21.80	21.80	21.40	21.53
624	NYSE	EDF	Tue, Jun 18, 2013	21.60	21.80	21.45	21.80
623	NYSE	EDF	Mon, Jun 17, 2013	21.37	21.69	21.37	21.50
622	NYSE	EDF	Fri, Jun 14, 2013	21.45	21.58	21.35	21.36
621	NYSE	EDF	Thu, Jun 13, 2013	21.66	21.73	21.27	21.35
620	NYSE	EDF	Wed, Jun 12, 2013	22.04	22.04	21.66	21.76
619	NYSE	EDF	Tue, Jun 11, 2013	21.70	22.00	21.41	21.96
618	NYSE	EDF	Mon, Jun 10, 2013	22.16	22.27	21.65	21.65
617	NYSE	EDF	Fri, Jun 7, 2013	22.58	22.58	22.12	22.19
616	NYSE	EDF	Thu, Jun 6, 2013	22.20	22.46	22.20	22.46
615	NYSE	EDF	Wed, Jun 5, 2013	22.60	22.66	22.15	22.35
614	NYSE	EDF	Tue, Jun 4, 2013	22.30	22.87	22.24	22.77
613	NYSE	EDF	Mon, Jun 3, 2013	22.41	22.55	21.85	22.32
612	NYSE	EDF	Fri, May 31, 2013	22.63	22.78	22.21	22.35
611	NYSE	EDF	Thu, May 30, 2013	23.11	23.32	22.77	22.82
610	NYSE	EDF	Wed, May 29, 2013	23.83	23.86	22.94	23.08
609	NYSE	EDF	Tue, May 28, 2013	24.46	24.49	23.75	23.89
608	NYSE	EDF	Fri, May 24, 2013	24.54	24.60	24.20	24.50
607	NYSE	EDF	Thu, May 23, 2013	24.50	24.59	24.50	24.50
606	NYSE	EDF	Wed, May 22, 2013	24.69	24.69	24.50	24.53
605	NYSE	EDF	Tue, May 21, 2013	24.39	24.64	24.36	24.59
604	NYSE	EDF	Mon, May 20, 2013	24.50	24.70	24.27	24.35
603	NYSE	EDF	Fri, May 17, 2013	24.45	24.64	24.41	24.54
602	NYSE	EDF	Thu, May 16, 2013	24.74	24.74	24.37	24.43
601	NYSE	EDF	Wed, May 15, 2013	24.64	24.86	24.45	24.69
600	NYSE	EDF	Tue, May 14, 2013	24.70	24.80	24.62	24.80
599	NYSE	EDF	Mon, May 13, 2013	24.78	24.78	24.62	24.72
598	NYSE	EDF	Fri, May 10, 2013	24.55	24.80	24.54	24.80
597	NYSE	EDF	Thu, May 9, 2013	24.71	24.72	24.43	24.62
596	NYSE	EDF	Wed, May 8, 2013	24.60	24.85	24.52	24.65
595	NYSE	EDF	Tue, May 7, 2013	24.61	24.69	24.37	24.51
594	NYSE	EDF	Mon, May 6, 2013	24.82	24.83	24.52	24.71
593	NYSE	EDF	Fri, May 3, 2013	24.57	24.83	24.52	24.74
592	NYSE	EDF	Thu, May 2, 2013	24.25	24.52	24.23	24.52
591	NYSE	EDF	Wed, May 1, 2013	24.19	24.26	24.13	24.15
590	NYSE	EDF	Tue, Apr 30, 2013	24.27	24.30	24.03	24.15
589	NYSE	EDF	Mon, Apr 29, 2013	24.23	24.46	24.16	24.21
588	NYSE	EDF	Fri, Apr 26, 2013	24.21	24.30	24.13	24.15
587	NYSE	EDF	Thu, Apr 25, 2013	24.27	24.61	24.13	24.20
586	NYSE	EDF	Wed, Apr 24, 2013	24.34	24.42	24.12	24.20
585	NYSE	EDF	Tue, Apr 23, 2013	24.35	24.57	24.25	24.30
584	NYSE	EDF	Mon, Apr 22, 2013	24.55	24.76	24.11	24.30
583	NYSE	EDF	Fri, Apr 19, 2013	24.77	24.84	24.47	24.55
582	NYSE	EDF	Thu, Apr 18, 2013	24.84	24.84	24.52	24.81
581	NYSE	EDF	Wed, Apr 17, 2013	24.81	24.84	24.54	24.67
580	NYSE	EDF	Tue, Apr 16, 2013	24.94	24.94	24.54	24.81
579	NYSE	EDF	Mon, Apr 15, 2013	24.80	24.83	24.55	24.76
578	NYSE	EDF	Fri, Apr 12, 2013	24.48	24.85	24.42	24.81
577	NYSE	EDF	Thu, Apr 11, 2013	24.74	24.79	24.53	24.58
576	NYSE	EDF	Wed, Apr 10, 2013	24.73	24.97	24.73	24.81
575	NYSE	EDF	Tue, Apr 9, 2013	24.78	24.80	24.66	24.76
574	NYSE	EDF	Mon, Apr 8, 2013	24.89	24.92	24.70	24.79
573	NYSE	EDF	Fri, Apr 5, 2013	24.52	24.84	24.51	24.77
572	NYSE	EDF	Thu, Apr 4, 2013	24.62	24.80	24.40	24.74
571	NYSE	EDF	Wed, Apr 3, 2013	24.88	24.90	24.70	24.85
570	NYSE	EDF	Tue, Apr 2, 2013	24.71	24.79	24.51	24.77
569	NYSE	EDF	Mon, Apr 1, 2013	24.41	24.75	24.35	24.54
568	NYSE	EDF	Thu, Mar 28, 2013	24.59	25.00	24.53	24.57
567	NYSE	EDF	Wed, Mar 27, 2013	24.32	24.65	24.29	24.41
566	NYSE	EDF	Tue, Mar 26, 2013	24.67	24.80	24.20	24.29
565	NYSE	EDF	Mon, Mar 25, 2013	25.25	25.25	24.53	24.62
564	NYSE	EDF	Fri, Mar 22, 2013	24.87	25.17	24.76	24.93
563	NYSE	EDF	Thu, Mar 21, 2013	24.52	24.90	24.50	24.78
562	NYSE	EDF	Wed, Mar 20, 2013	24.69	24.86	24.33	24.52
561	NYSE	EDF	Tue, Mar 19, 2013	24.60	25.04	24.28	24.33
560	NYSE	EDF	Mon, Mar 18, 2013	24.68	24.91	24.45	24.45
559	NYSE	EDF	Fri, Mar 15, 2013	25.13	25.26	24.48	24.56
558	NYSE	EDF	Thu, Mar 14, 2013	25.58	25.63	24.82	24.99
557	NYSE	EDF	Wed, Mar 13, 2013	26.00	26.22	25.33	25.48
556	NYSE	EDF	Tue, Mar 12, 2013	25.95	26.19	25.67	25.74
555	NYSE	EDF	Mon, Mar 11, 2013	25.76	25.95	25.65	25.75
554	NYSE	EDF	Fri, Mar 8, 2013	26.05	26.14	25.65	25.75
553	NYSE	EDF	Thu, Mar 7, 2013	26.53	26.54	25.92	26.05
552	NYSE	EDF	Wed, Mar 6, 2013	26.48	26.48	26.08	26.48
551	NYSE	EDF	Tue, Mar 5, 2013	26.52	26.52	25.90	26.38
550	NYSE	EDF	Mon, Mar 4, 2013	26.15	26.41	26.01	26.31
549	NYSE	EDF	Fri, Mar 1, 2013	25.84	26.16	25.80	26.07
548	NYSE	EDF	Thu, Feb 28, 2013	26.23	26.45	25.72	26.11
547	NYSE	EDF	Wed, Feb 27, 2013	25.80	26.26	25.35	26.18
546	NYSE	EDF	Tue, Feb 26, 2013	25.19	25.81	25.19	25.81
545	NYSE	EDF	Mon, Feb 25, 2013	25.44	25.55	24.95	25.18
544	NYSE	EDF	Fri, Feb 22, 2013	26.26	26.33	25.26	25.43
543	NYSE	EDF	Thu, Feb 21, 2013	26.50	26.50	25.65	25.94
542	NYSE	EDF	Wed, Feb 20, 2013	26.25	26.50	26.16	26.50
541	NYSE	EDF	Tue, Feb 19, 2013	26.15	26.44	26.03	26.25
540	NYSE	EDF	Fri, Feb 15, 2013	25.69	26.13	25.62	26.13
539	NYSE	EDF	Thu, Feb 14, 2013	25.68	25.75	25.50	25.73
538	NYSE	EDF	Wed, Feb 13, 2013	25.62	25.62	25.27	25.41
537	NYSE	EDF	Tue, Feb 12, 2013	25.64	25.64	25.46	25.64
536	NYSE	EDF	Mon, Feb 11, 2013	25.66	25.66	25.25	25.45
535	NYSE	EDF	Fri, Feb 8, 2013	25.45	25.55	25.20	25.48
534	NYSE	EDF	Thu, Feb 7, 2013	25.44	25.68	25.30	25.42
533	NYSE	EDF	Wed, Feb 6, 2013	25.31	25.51	25.24	25.49
532	NYSE	EDF	Tue, Feb 5, 2013	25.37	25.50	25.20	25.31
531	NYSE	EDF	Mon, Feb 4, 2013	25.45	25.46	25.06	25.34
530	NYSE	EDF	Fri, Feb 1, 2013	25.60	25.69	25.29	25.46
529	NYSE	EDF	Thu, Jan 31, 2013	25.73	25.89	25.25	25.49
528	NYSE	EDF	Wed, Jan 30, 2013	25.90	26.12	25.53	25.77
527	NYSE	EDF	Tue, Jan 29, 2013	25.72	26.02	25.59	25.68
526	NYSE	EDF	Mon, Jan 28, 2013	25.93	25.93	25.50	25.66
525	NYSE	EDF	Fri, Jan 25, 2013	26.09	26.28	25.74	25.97
524	NYSE	EDF	Thu, Jan 24, 2013	26.00	26.03	25.83	26.00
523	NYSE	EDF	Wed, Jan 23, 2013	25.84	26.13	25.68	25.87
522	NYSE	EDF	Tue, Jan 22, 2013	25.66	25.93	25.50	25.84
521	NYSE	EDF	Fri, Jan 18, 2013	25.85	25.85	25.41	25.52
520	NYSE	EDF	Thu, Jan 17, 2013	25.51	25.98	25.39	25.87
519	NYSE	EDF	Wed, Jan 16, 2013	25.61	25.61	25.35	25.42
518	NYSE	EDF	Tue, Jan 15, 2013	25.44	25.94	25.25	25.72
517	NYSE	EDF	Mon, Jan 14, 2013	25.56	25.58	25.28	25.36
516	NYSE	EDF	Fri, Jan 11, 2013	25.50	25.63	25.30	25.49
515	NYSE	EDF	Thu, Jan 10, 2013	25.20	25.66	25.20	25.49
514	NYSE	EDF	Wed, Jan 9, 2013	25.21	25.24	25.00	25.24
513	NYSE	EDF	Tue, Jan 8, 2013	25.10	25.25	25.03	25.25
512	NYSE	EDF	Mon, Jan 7, 2013	25.07	25.10	25.00	25.09
511	NYSE	EDF	Fri, Jan 4, 2013	24.91	25.09	24.91	25.08
510	NYSE	EDF	Thu, Jan 3, 2013	25.03	25.08	24.74	24.90
509	NYSE	EDF	Wed, Jan 2, 2013	25.00	25.08	24.83	25.03
508	NYSE	EDF	Mon, Dec 31, 2012	24.72	24.96	24.54	24.76
507	NYSE	EDF	Fri, Dec 28, 2012	24.89	24.95	24.70	24.77
506	NYSE	EDF	Thu, Dec 27, 2012	24.96	25.03	24.85	24.99
505	NYSE	EDF	Wed, Dec 26, 2012	24.90	25.00	24.82	25.00
504	NYSE	EDF	Mon, Dec 24, 2012	24.71	24.98	24.63	24.98
503	NYSE	EDF	Fri, Dec 21, 2012	24.33	24.72	24.32	24.66
502	NYSE	EDF	Thu, Dec 20, 2012	24.50	24.64	24.35	24.36
501	NYSE	EDF	Wed, Dec 19, 2012	24.19	24.64	24.04	24.39
500	NYSE	EDF	Tue, Dec 18, 2012	24.45	24.67	23.96	24.26
499	NYSE	EDF	Mon, Dec 17, 2012	24.65	24.70	24.35	24.36
498	NYSE	EDF	Fri, Dec 14, 2012	24.95	24.95	24.48	24.58
497	NYSE	EDF	Thu, Dec 13, 2012	24.97	24.98	24.83	24.83
496	NYSE	EDF	Wed, Dec 12, 2012	24.97	25.08	24.95	25.05
495	NYSE	EDF	Tue, Dec 11, 2012	24.90	24.97	24.85	24.95
494	NYSE	EDF	Mon, Dec 10, 2012	24.92	24.98	24.71	24.90
493	NYSE	EDF	Fri, Dec 7, 2012	24.93	24.98	24.87	24.93
492	NYSE	EDF	Thu, Dec 6, 2012	24.94	24.98	24.85	24.98
491	NYSE	EDF	Wed, Dec 5, 2012	24.86	24.94	24.81	24.94
490	NYSE	EDF	Tue, Dec 4, 2012	24.84	24.85	24.39	24.85
489	NYSE	EDF	Mon, Dec 3, 2012	24.77	24.77	24.59	24.70
488	NYSE	EDF	Fri, Nov 30, 2012	24.70	24.82	24.51	24.70
487	NYSE	EDF	Thu, Nov 29, 2012	24.77	24.92	24.56	24.61
486	NYSE	EDF	Wed, Nov 28, 2012	24.83	24.91	24.38	24.80
485	NYSE	EDF	Tue, Nov 27, 2012	24.68	24.88	24.68	24.85
484	NYSE	EDF	Mon, Nov 26, 2012	24.78	24.83	24.52	24.71
483	NYSE	EDF	Fri, Nov 23, 2012	24.94	24.95	24.60	24.91
482	NYSE	EDF	Wed, Nov 21, 2012	24.80	24.95	24.62	24.84
481	NYSE	EDF	Tue, Nov 20, 2012	24.79	24.88	24.46	24.80
480	NYSE	EDF	Mon, Nov 19, 2012	24.00	24.95	23.97	24.93
479	NYSE	EDF	Fri, Nov 16, 2012	23.95	23.95	22.42	23.93
478	NYSE	EDF	Thu, Nov 15, 2012	24.26	24.40	22.51	23.83
477	NYSE	EDF	Wed, Nov 14, 2012	24.75	24.78	24.15	24.28
476	NYSE	EDF	Tue, Nov 13, 2012	24.65	24.84	24.35	24.61
475	NYSE	EDF	Mon, Nov 12, 2012	24.90	24.90	24.50	24.85
474	NYSE	EDF	Fri, Nov 9, 2012	24.73	24.95	24.66	24.88
473	NYSE	EDF	Thu, Nov 8, 2012	24.66	24.81	24.60	24.78
472	NYSE	EDF	Wed, Nov 7, 2012	24.56	24.66	24.44	24.66
471	NYSE	EDF	Tue, Nov 6, 2012	24.67	24.71	24.37	24.66
470	NYSE	EDF	Mon, Nov 5, 2012	24.69	24.77	24.41	24.77
469	NYSE	EDF	Fri, Nov 2, 2012	24.65	24.79	24.40	24.79
468	NYSE	EDF	Thu, Nov 1, 2012	24.52	24.82	24.33	24.70
467	NYSE	EDF	Wed, Oct 31, 2012	24.72	24.72	24.14	24.36
466	NYSE	EDF	Fri, Oct 26, 2012	24.74	24.75	24.46	24.70
465	NYSE	EDF	Thu, Oct 25, 2012	24.44	24.65	24.42	24.65
464	NYSE	EDF	Wed, Oct 24, 2012	24.31	24.40	24.19	24.30
463	NYSE	EDF	Tue, Oct 23, 2012	24.25	24.31	23.93	24.22
462	NYSE	EDF	Mon, Oct 22, 2012	24.67	24.69	24.21	24.40
461	NYSE	EDF	Fri, Oct 19, 2012	24.71	24.80	24.15	24.57
460	NYSE	EDF	Thu, Oct 18, 2012	24.85	24.88	24.69	24.78
459	NYSE	EDF	Wed, Oct 17, 2012	24.84	24.90	24.67	24.88
458	NYSE	EDF	Tue, Oct 16, 2012	24.70	24.86	24.65	24.67
457	NYSE	EDF	Mon, Oct 15, 2012	24.88	24.88	24.48	24.57
456	NYSE	EDF	Fri, Oct 12, 2012	24.75	24.89	24.55	24.57
455	NYSE	EDF	Thu, Oct 11, 2012	24.75	24.82	24.60	24.75
454	NYSE	EDF	Wed, Oct 10, 2012	24.87	24.90	24.65	24.70
453	NYSE	EDF	Tue, Oct 9, 2012	24.81	24.85	24.61	24.80
452	NYSE	EDF	Mon, Oct 8, 2012	24.60	24.82	24.57	24.78
451	NYSE	EDF	Fri, Oct 5, 2012	24.55	24.66	24.45	24.65
450	NYSE	EDF	Thu, Oct 4, 2012	24.72	24.72	24.34	24.58
449	NYSE	EDF	Wed, Oct 3, 2012	24.70	24.70	24.42	24.59
448	NYSE	EDF	Tue, Oct 2, 2012	24.56	24.60	24.30	24.59
447	NYSE	EDF	Mon, Oct 1, 2012	24.41	24.60	24.33	24.59
446	NYSE	EDF	Fri, Sep 28, 2012	24.49	24.50	24.11	24.17
445	NYSE	EDF	Thu, Sep 27, 2012	24.48	24.62	24.29	24.45
444	NYSE	EDF	Wed, Sep 26, 2012	24.46	24.48	24.26	24.40
443	NYSE	EDF	Tue, Sep 25, 2012	24.44	24.51	24.21	24.43
442	NYSE	EDF	Mon, Sep 24, 2012	24.58	24.59	24.38	24.38
441	NYSE	EDF	Fri, Sep 21, 2012	24.65	24.67	24.40	24.63
440	NYSE	EDF	Thu, Sep 20, 2012	24.49	24.68	24.41	24.68
439	NYSE	EDF	Wed, Sep 19, 2012	24.61	24.61	24.35	24.49
438	NYSE	EDF	Tue, Sep 18, 2012	24.26	24.73	24.23	24.54
437	NYSE	EDF	Mon, Sep 17, 2012	24.39	24.39	24.18	24.22
436	NYSE	EDF	Fri, Sep 14, 2012	24.54	24.55	24.11	24.40
435	NYSE	EDF	Thu, Sep 13, 2012	24.50	24.60	24.15	24.45
434	NYSE	EDF	Wed, Sep 12, 2012	24.63	24.97	24.55	24.80
433	NYSE	EDF	Tue, Sep 11, 2012	24.60	24.62	24.40	24.58
432	NYSE	EDF	Mon, Sep 10, 2012	24.33	24.50	24.28	24.33
431	NYSE	EDF	Fri, Sep 7, 2012	24.46	24.62	24.10	24.39
430	NYSE	EDF	Thu, Sep 6, 2012	24.50	24.50	24.32	24.47
429	NYSE	EDF	Wed, Sep 5, 2012	24.44	24.44	24.08	24.40
428	NYSE	EDF	Tue, Sep 4, 2012	24.49	24.49	23.95	24.41
427	NYSE	EDF	Fri, Aug 31, 2012	24.14	24.46	24.14	24.46
426	NYSE	EDF	Thu, Aug 30, 2012	23.89	24.40	23.80	24.26
425	NYSE	EDF	Wed, Aug 29, 2012	23.70	23.89	23.60	23.89
424	NYSE	EDF	Tue, Aug 28, 2012	23.70	23.79	23.54	23.75
423	NYSE	EDF	Mon, Aug 27, 2012	23.74	23.74	23.52	23.58
422	NYSE	EDF	Fri, Aug 24, 2012	23.76	23.88	23.35	23.65
421	NYSE	EDF	Thu, Aug 23, 2012	23.89	23.90	23.79	23.90
420	NYSE	EDF	Wed, Aug 22, 2012	23.82	23.90	23.50	23.88
419	NYSE	EDF	Tue, Aug 21, 2012	24.02	24.15	23.83	23.90
418	NYSE	EDF	Mon, Aug 20, 2012	24.18	24.30	24.06	24.09
417	NYSE	EDF	Fri, Aug 17, 2012	24.17	24.17	23.93	24.05
416	NYSE	EDF	Thu, Aug 16, 2012	24.19	24.19	24.06	24.15
415	NYSE	EDF	Wed, Aug 15, 2012	24.23	24.26	24.13	24.26
414	NYSE	EDF	Tue, Aug 14, 2012	24.25	24.25	24.01	24.25
413	NYSE	EDF	Mon, Aug 13, 2012	24.36	24.36	24.10	24.15
412	NYSE	EDF	Fri, Aug 10, 2012	24.16	24.22	23.96	24.22
411	NYSE	EDF	Thu, Aug 9, 2012	24.19	24.23	24.00	24.15
410	NYSE	EDF	Wed, Aug 8, 2012	24.07	24.24	24.00	24.14
409	NYSE	EDF	Tue, Aug 7, 2012	24.40	24.40	24.06	24.06
408	NYSE	EDF	Mon, Aug 6, 2012	24.40	24.44	24.24	24.43
407	NYSE	EDF	Fri, Aug 3, 2012	24.20	24.44	24.13	24.40
406	NYSE	EDF	Thu, Aug 2, 2012	23.94	24.20	23.83	24.20
405	NYSE	EDF	Wed, Aug 1, 2012	24.15	24.17	23.81	23.90
404	NYSE	EDF	Tue, Jul 31, 2012	24.00	24.20	23.80	24.10
403	NYSE	EDF	Mon, Jul 30, 2012	23.66	24.00	23.55	24.00
402	NYSE	EDF	Fri, Jul 27, 2012	23.43	23.83	23.36	23.68
401	NYSE	EDF	Thu, Jul 26, 2012	23.49	23.99	23.26	23.45
400	NYSE	EDF	Wed, Jul 25, 2012	23.55	23.55	23.31	23.50
399	NYSE	EDF	Tue, Jul 24, 2012	23.59	23.59	23.20	23.40
398	NYSE	EDF	Mon, Jul 23, 2012	23.58	23.59	23.32	23.49
397	NYSE	EDF	Fri, Jul 20, 2012	23.94	23.95	23.53	23.80
396	NYSE	EDF	Thu, Jul 19, 2012	23.89	24.00	23.63	23.85
395	NYSE	EDF	Wed, Jul 18, 2012	23.81	23.96	23.60	23.96
394	NYSE	EDF	Tue, Jul 17, 2012	23.96	23.96	23.36	23.70
393	NYSE	EDF	Mon, Jul 16, 2012	23.70	23.84	23.51	23.69
392	NYSE	EDF	Fri, Jul 13, 2012	23.84	24.03	23.54	23.69
391	NYSE	EDF	Thu, Jul 12, 2012	23.69	23.88	23.50	23.80
390	NYSE	EDF	Wed, Jul 11, 2012	23.97	24.05	23.56	23.81
389	NYSE	EDF	Tue, Jul 10, 2012	23.83	24.19	23.57	23.91
388	NYSE	EDF	Mon, Jul 9, 2012	23.48	24.46	23.47	23.89
387	NYSE	EDF	Fri, Jul 6, 2012	23.40	23.67	23.36	23.59
386	NYSE	EDF	Thu, Jul 5, 2012	23.50	23.57	23.42	23.49
385	NYSE	EDF	Tue, Jul 3, 2012	23.44	23.50	23.34	23.38
384	NYSE	EDF	Mon, Jul 2, 2012	23.17	23.35	23.15	23.28
383	NYSE	EDF	Fri, Jun 29, 2012	23.10	23.31	22.98	23.14
382	NYSE	EDF	Thu, Jun 28, 2012	22.79	22.98	22.56	22.87
381	NYSE	EDF	Wed, Jun 27, 2012	22.46	22.93	22.46	22.88
380	NYSE	EDF	Tue, Jun 26, 2012	22.68	22.83	22.30	22.54
379	NYSE	EDF	Mon, Jun 25, 2012	22.93	23.00	22.41	22.51
378	NYSE	EDF	Fri, Jun 22, 2012	23.15	23.33	22.89	22.94
377	NYSE	EDF	Thu, Jun 21, 2012	23.08	23.20	22.80	23.01
376	NYSE	EDF	Wed, Jun 20, 2012	23.04	23.04	22.77	23.04
375	NYSE	EDF	Tue, Jun 19, 2012	22.82	23.08	22.69	22.96
374	NYSE	EDF	Mon, Jun 18, 2012	22.50	22.67	22.43	22.66
373	NYSE	EDF	Fri, Jun 15, 2012	22.62	22.69	22.33	22.50
372	NYSE	EDF	Thu, Jun 14, 2012	23.02	23.02	22.36	22.65
371	NYSE	EDF	Wed, Jun 13, 2012	23.58	23.59	22.96	23.14
370	NYSE	EDF	Tue, Jun 12, 2012	23.61	23.65	23.35	23.56
369	NYSE	EDF	Mon, Jun 11, 2012	23.35	23.51	23.30	23.42
368	NYSE	EDF	Fri, Jun 8, 2012	23.40	23.45	22.96	23.20
367	NYSE	EDF	Thu, Jun 7, 2012	22.97	23.27	22.87	22.96
366	NYSE	EDF	Wed, Jun 6, 2012	22.74	23.00	22.63	22.90
365	NYSE	EDF	Tue, Jun 5, 2012	22.42	22.58	22.31	22.47
364	NYSE	EDF	Mon, Jun 4, 2012	22.47	22.63	22.20	22.38
363	NYSE	EDF	Fri, Jun 1, 2012	22.33	22.57	22.32	22.46
362	NYSE	EDF	Thu, May 31, 2012	22.51	22.60	22.32	22.60
361	NYSE	EDF	Wed, May 30, 2012	22.51	22.73	22.34	22.64
360	NYSE	EDF	Tue, May 29, 2012	22.50	22.70	22.47	22.51
359	NYSE	EDF	Fri, May 25, 2012	22.51	22.62	22.21	22.29
358	NYSE	EDF	Thu, May 24, 2012	22.39	22.80	22.31	22.46
357	NYSE	EDF	Wed, May 23, 2012	22.51	22.51	22.28	22.29
356	NYSE	EDF	Tue, May 22, 2012	22.46	22.62	22.10	22.46
355	NYSE	EDF	Mon, May 21, 2012	22.41	22.79	22.03	22.32
354	NYSE	EDF	Fri, May 18, 2012	22.50	22.79	22.00	22.25
353	NYSE	EDF	Thu, May 17, 2012	23.40	23.40	22.18	22.27
352	NYSE	EDF	Wed, May 16, 2012	23.37	23.44	23.28	23.35
351	NYSE	EDF	Tue, May 15, 2012	23.62	23.66	23.23	23.37
350	NYSE	EDF	Mon, May 14, 2012	23.93	23.93	23.60	23.68
349	NYSE	EDF	Fri, May 11, 2012	24.30	24.48	23.85	24.07
348	NYSE	EDF	Thu, May 10, 2012	24.46	24.70	23.99	24.14
347	NYSE	EDF	Wed, May 9, 2012	24.48	24.56	24.21	24.46
346	NYSE	EDF	Tue, May 8, 2012	24.51	24.61	24.10	24.59
345	NYSE	EDF	Mon, May 7, 2012	24.10	24.58	24.10	24.56
344	NYSE	EDF	Fri, May 4, 2012	24.46	24.55	24.22	24.28
343	NYSE	EDF	Thu, May 3, 2012	24.35	24.48	24.29	24.42
342	NYSE	EDF	Wed, May 2, 2012	24.40	24.45	24.28	24.33
341	NYSE	EDF	Tue, May 1, 2012	24.48	24.62	24.33	24.39
340	NYSE	EDF	Mon, Apr 30, 2012	24.54	24.71	24.35	24.36
339	NYSE	EDF	Fri, Apr 27, 2012	24.14	24.40	23.94	24.40
338	NYSE	EDF	Thu, Apr 26, 2012	23.74	24.16	23.72	24.05
337	NYSE	EDF	Wed, Apr 25, 2012	23.79	23.88	23.68	23.75
336	NYSE	EDF	Tue, Apr 24, 2012	24.13	24.13	23.67	23.74
335	NYSE	EDF	Mon, Apr 23, 2012	23.90	24.05	23.79	23.97
334	NYSE	EDF	Fri, Apr 20, 2012	23.99	24.19	23.79	23.81
333	NYSE	EDF	Thu, Apr 19, 2012	23.82	23.98	23.80	23.83
332	NYSE	EDF	Wed, Apr 18, 2012	23.80	23.87	23.65	23.74
331	NYSE	EDF	Tue, Apr 17, 2012	24.15	24.15	23.86	23.97
330	NYSE	EDF	Mon, Apr 16, 2012	24.23	24.29	23.90	24.10
329	NYSE	EDF	Fri, Apr 13, 2012	24.28	24.34	24.00	24.12
328	NYSE	EDF	Thu, Apr 12, 2012	24.10	24.37	23.95	24.28
327	NYSE	EDF	Wed, Apr 11, 2012	24.19	24.33	23.97	23.97
326	NYSE	EDF	Tue, Apr 10, 2012	24.35	24.35	23.85	24.15
325	NYSE	EDF	Mon, Apr 9, 2012	24.50	24.50	23.99	24.15
324	NYSE	EDF	Thu, Apr 5, 2012	24.25	24.39	23.87	23.98
323	NYSE	EDF	Wed, Apr 4, 2012	24.07	24.18	23.87	23.98
322	NYSE	EDF	Tue, Apr 3, 2012	24.46	24.46	24.05	24.20
321	NYSE	EDF	Mon, Apr 2, 2012	24.60	24.60	24.35	24.50
320	NYSE	EDF	Fri, Mar 30, 2012	24.89	24.89	24.43	24.59
319	NYSE	EDF	Thu, Mar 29, 2012	24.60	24.79	24.49	24.70
318	NYSE	EDF	Wed, Mar 28, 2012	24.40	24.70	24.32	24.55
317	NYSE	EDF	Tue, Mar 27, 2012	24.55	24.58	24.02	24.34
316	NYSE	EDF	Mon, Mar 26, 2012	24.60	24.85	24.08	24.55
315	NYSE	EDF	Fri, Mar 23, 2012	24.00	24.53	23.87	24.48
314	NYSE	EDF	Thu, Mar 22, 2012	23.86	23.97	23.60	23.96
313	NYSE	EDF	Wed, Mar 21, 2012	23.90	24.05	23.60	23.83
312	NYSE	EDF	Tue, Mar 20, 2012	23.90	23.90	23.56	23.76
311	NYSE	EDF	Mon, Mar 19, 2012	23.90	23.90	23.67	23.84
310	NYSE	EDF	Fri, Mar 16, 2012	24.21	24.21	23.77	23.85
309	NYSE	EDF	Thu, Mar 15, 2012	24.06	24.08	23.78	24.06
308	NYSE	EDF	Wed, Mar 14, 2012	24.32	24.32	23.85	23.99
307	NYSE	EDF	Tue, Mar 13, 2012	23.75	24.20	23.75	24.20
306	NYSE	EDF	Mon, Mar 12, 2012	24.17	24.17	23.55	23.79
305	NYSE	EDF	Fri, Mar 9, 2012	24.28	24.32	23.95	24.08
304	NYSE	EDF	Thu, Mar 8, 2012	24.20	24.33	24.04	24.09
303	NYSE	EDF	Wed, Mar 7, 2012	23.69	24.09	23.69	24.04
302	NYSE	EDF	Tue, Mar 6, 2012	24.41	24.43	23.80	24.05
301	NYSE	EDF	Mon, Mar 5, 2012	24.50	24.62	24.10	24.35
300	NYSE	EDF	Fri, Mar 2, 2012	24.77	24.79	24.33	24.48
299	NYSE	EDF	Thu, Mar 1, 2012	24.90	25.00	24.60	24.77
298	NYSE	EDF	Wed, Feb 29, 2012	24.70	24.92	24.69	24.80
297	NYSE	EDF	Tue, Feb 28, 2012	24.56	24.88	24.46	24.82
296	NYSE	EDF	Mon, Feb 27, 2012	24.63	24.64	24.35	24.53
295	NYSE	EDF	Fri, Feb 24, 2012	24.88	24.88	24.42	24.63
294	NYSE	EDF	Thu, Feb 23, 2012	24.39	24.89	24.39	24.78
293	NYSE	EDF	Wed, Feb 22, 2012	24.35	24.59	24.26	24.32
292	NYSE	EDF	Tue, Feb 21, 2012	24.94	24.98	24.21	24.47
291	NYSE	EDF	Fri, Feb 17, 2012	24.94	24.98	24.70	24.90
290	NYSE	EDF	Thu, Feb 16, 2012	24.66	24.87	24.45	24.87
289	NYSE	EDF	Wed, Feb 15, 2012	24.72	24.80	24.46	24.66
288	NYSE	EDF	Tue, Feb 14, 2012	24.50	24.69	24.32	24.55
287	NYSE	EDF	Mon, Feb 13, 2012	24.65	24.73	24.28	24.62
286	NYSE	EDF	Fri, Feb 10, 2012	24.39	24.74	24.39	24.61
285	NYSE	EDF	Thu, Feb 9, 2012	24.30	24.55	24.01	24.52
284	NYSE	EDF	Wed, Feb 8, 2012	24.54	24.57	24.30	24.32
283	NYSE	EDF	Tue, Feb 7, 2012	24.17	24.62	24.10	24.49
282	NYSE	EDF	Mon, Feb 6, 2012	24.40	24.43	24.22	24.31
281	NYSE	EDF	Fri, Feb 3, 2012	24.64	24.64	23.87	24.37
280	NYSE	EDF	Thu, Feb 2, 2012	24.30	24.71	24.10	24.33
279	NYSE	EDF	Wed, Feb 1, 2012	24.15	24.48	24.10	24.39
278	NYSE	EDF	Tue, Jan 31, 2012	24.15	24.27	23.91	24.11
277	NYSE	EDF	Mon, Jan 30, 2012	24.16	24.25	23.62	23.92
276	NYSE	EDF	Fri, Jan 27, 2012	24.00	24.35	23.94	24.10
275	NYSE	EDF	Thu, Jan 26, 2012	23.64	24.00	23.56	24.00
274	NYSE	EDF	Wed, Jan 25, 2012	23.12	23.71	22.59	23.37
273	NYSE	EDF	Tue, Jan 24, 2012	23.31	23.70	23.23	23.28
272	NYSE	EDF	Mon, Jan 23, 2012	22.84	23.32	22.84	23.29
271	NYSE	EDF	Fri, Jan 20, 2012	22.99	23.48	22.76	23.04
270	NYSE	EDF	Thu, Jan 19, 2012	23.07	23.60	22.66	22.90
269	NYSE	EDF	Wed, Jan 18, 2012	22.72	23.07	22.50	23.07
268	NYSE	EDF	Tue, Jan 17, 2012	22.92	22.92	22.41	22.76
267	NYSE	EDF	Fri, Jan 13, 2012	22.79	22.88	22.57	22.78
266	NYSE	EDF	Thu, Jan 12, 2012	22.45	22.74	22.27	22.74
265	NYSE	EDF	Wed, Jan 11, 2012	22.74	22.82	22.27	22.51
264	NYSE	EDF	Tue, Jan 10, 2012	22.28	22.91	22.03	22.91
263	NYSE	EDF	Mon, Jan 9, 2012	22.34	22.53	22.21	22.39
262	NYSE	EDF	Fri, Jan 6, 2012	22.17	22.32	22.07	22.22
261	NYSE	EDF	Thu, Jan 5, 2012	21.89	22.33	21.73	21.97
260	NYSE	EDF	Wed, Jan 4, 2012	21.70	22.09	21.50	21.91
259	NYSE	EDF	Tue, Jan 3, 2012	21.28	21.63	21.21	21.63
258	NYSE	EDF	Fri, Dec 30, 2011	20.76	20.99	20.76	20.88
257	NYSE	EDF	Thu, Dec 29, 2011	20.65	21.00	20.62	20.74
256	NYSE	EDF	Wed, Dec 28, 2011	21.20	21.20	20.60	20.70
255	NYSE	EDF	Tue, Dec 27, 2011	21.23	21.32	21.08	21.08
254	NYSE	EDF	Fri, Dec 23, 2011	21.06	21.29	21.00	21.12
253	NYSE	EDF	Thu, Dec 22, 2011	21.30	21.46	20.70	21.12
252	NYSE	EDF	Wed, Dec 21, 2011	21.82	22.04	21.20	21.30
251	NYSE	EDF	Tue, Dec 20, 2011	22.22	22.22	21.81	21.88
250	NYSE	EDF	Mon, Dec 19, 2011	22.21	22.36	22.20	22.21
249	NYSE	EDF	Fri, Dec 16, 2011	22.37	22.40	22.20	22.21
248	NYSE	EDF	Thu, Dec 15, 2011	22.76	22.76	22.24	22.28
247	NYSE	EDF	Wed, Dec 14, 2011	22.64	22.95	22.60	22.70
246	NYSE	EDF	Tue, Dec 13, 2011	22.92	23.14	22.38	22.61
245	NYSE	EDF	Mon, Dec 12, 2011	22.67	23.03	22.64	22.98
244	NYSE	EDF	Fri, Dec 9, 2011	23.07	23.15	23.00	23.00
243	NYSE	EDF	Thu, Dec 8, 2011	22.62	23.10	22.52	23.00
242	NYSE	EDF	Wed, Dec 7, 2011	22.77	22.79	22.54	22.61
241	NYSE	EDF	Tue, Dec 6, 2011	22.73	22.79	22.57	22.66
240	NYSE	EDF	Mon, Dec 5, 2011	22.46	22.80	22.46	22.60
239	NYSE	EDF	Fri, Dec 2, 2011	22.44	22.80	22.44	22.65
238	NYSE	EDF	Thu, Dec 1, 2011	22.50	22.53	22.23	22.47
237	NYSE	EDF	Wed, Nov 30, 2011	22.80	22.80	22.30	22.38
236	NYSE	EDF	Tue, Nov 29, 2011	22.54	22.74	22.38	22.50
235	NYSE	EDF	Mon, Nov 28, 2011	22.80	22.80	22.02	22.39
234	NYSE	EDF	Fri, Nov 25, 2011	22.62	22.80	22.25	22.33
233	NYSE	EDF	Wed, Nov 23, 2011	22.68	22.75	22.28	22.49
232	NYSE	EDF	Tue, Nov 22, 2011	23.13	23.18	22.77	22.80
231	NYSE	EDF	Mon, Nov 21, 2011	23.48	23.49	22.89	23.18
230	NYSE	EDF	Fri, Nov 18, 2011	23.80	23.91	23.38	23.61
229	NYSE	EDF	Thu, Nov 17, 2011	23.56	23.60	23.34	23.36
228	NYSE	EDF	Wed, Nov 16, 2011	23.63	23.63	23.50	23.63
227	NYSE	EDF	Tue, Nov 15, 2011	23.27	23.63	23.03	23.57
226	NYSE	EDF	Mon, Nov 14, 2011	23.10	23.60	23.10	23.48
225	NYSE	EDF	Fri, Nov 11, 2011	23.11	23.25	22.56	23.07
224	NYSE	EDF	Thu, Nov 10, 2011	22.80	23.19	22.60	23.05
223	NYSE	EDF	Wed, Nov 9, 2011	23.09	23.09	22.40	22.40
222	NYSE	EDF	Tue, Nov 8, 2011	23.70	23.70	23.02	23.09
221	NYSE	EDF	Mon, Nov 7, 2011	24.35	24.35	23.45	23.59
220	NYSE	EDF	Fri, Nov 4, 2011	24.00	24.25	23.78	24.25
219	NYSE	EDF	Thu, Nov 3, 2011	23.80	24.19	23.51	24.00
218	NYSE	EDF	Wed, Nov 2, 2011	24.01	24.34	23.46	23.51
217	NYSE	EDF	Tue, Nov 1, 2011	23.95	24.10	23.56	23.82
216	NYSE	EDF	Mon, Oct 31, 2011	24.13	24.31	23.76	23.95
215	NYSE	EDF	Fri, Oct 28, 2011	23.74	23.97	23.51	23.89
214	NYSE	EDF	Thu, Oct 27, 2011	24.46	24.46	23.47	23.51
213	NYSE	EDF	Wed, Oct 26, 2011	23.40	24.06	22.80	24.06
212	NYSE	EDF	Tue, Oct 25, 2011	23.10	23.37	22.88	23.18
211	NYSE	EDF	Mon, Oct 24, 2011	22.86	23.10	22.65	22.94
210	NYSE	EDF	Fri, Oct 21, 2011	22.87	22.87	22.49	22.73
209	NYSE	EDF	Thu, Oct 20, 2011	22.50	22.75	22.21	22.75
208	NYSE	EDF	Wed, Oct 19, 2011	23.01	23.10	22.10	22.25
207	NYSE	EDF	Tue, Oct 18, 2011	22.82	23.39	22.52	23.01
206	NYSE	EDF	Mon, Oct 17, 2011	22.86	23.22	22.57	22.60
205	NYSE	EDF	Fri, Oct 14, 2011	23.48	23.59	22.95	23.21
204	NYSE	EDF	Thu, Oct 13, 2011	22.84	23.29	22.61	22.97
203	NYSE	EDF	Wed, Oct 12, 2011	23.60	23.90	23.00	23.04
202	NYSE	EDF	Tue, Oct 11, 2011	22.86	23.28	22.86	23.02
201	NYSE	EDF	Mon, Oct 10, 2011	22.57	23.42	21.69	23.20
200	NYSE	EDF	Fri, Oct 7, 2011	22.59	22.59	21.98	22.20
199	NYSE	EDF	Thu, Oct 6, 2011	22.01	22.40	21.85	22.23
198	NYSE	EDF	Wed, Oct 5, 2011	21.85	22.42	21.46	22.24
197	NYSE	EDF	Tue, Oct 4, 2011	22.25	22.25	20.54	21.66
196	NYSE	EDF	Mon, Oct 3, 2011	22.46	22.46	21.72	21.98
195	NYSE	EDF	Fri, Sep 30, 2011	22.88	22.88	22.02	22.38
194	NYSE	EDF	Thu, Sep 29, 2011	22.56	22.99	22.56	22.71
193	NYSE	EDF	Wed, Sep 28, 2011	22.11	22.99	21.91	22.50
192	NYSE	EDF	Tue, Sep 27, 2011	22.31	24.80	22.01	22.31
191	NYSE	EDF	Mon, Sep 26, 2011	22.75	24.39	21.40	21.86
190	NYSE	EDF	Fri, Sep 23, 2011	23.00	23.00	22.32	22.41
189	NYSE	EDF	Thu, Sep 22, 2011	23.24	23.69	22.79	22.79
188	NYSE	EDF	Wed, Sep 21, 2011	23.71	23.71	23.02	23.50
187	NYSE	EDF	Tue, Sep 20, 2011	23.88	23.96	23.37	23.59
186	NYSE	EDF	Mon, Sep 19, 2011	23.95	24.06	23.59	23.97
185	NYSE	EDF	Fri, Sep 16, 2011	23.55	23.99	23.52	23.99
184	NYSE	EDF	Thu, Sep 15, 2011	23.65	23.80	23.32	23.69
183	NYSE	EDF	Wed, Sep 14, 2011	23.82	23.82	23.45	23.65
182	NYSE	EDF	Tue, Sep 13, 2011	23.91	23.91	23.45	23.68
181	NYSE	EDF	Mon, Sep 12, 2011	23.45	24.00	23.45	23.89
180	NYSE	EDF	Fri, Sep 9, 2011	24.50	24.78	23.20	23.68
179	NYSE	EDF	Thu, Sep 8, 2011	24.56	24.59	24.17	24.35
178	NYSE	EDF	Wed, Sep 7, 2011	24.83	24.85	24.36	24.62
177	NYSE	EDF	Tue, Sep 6, 2011	24.49	24.75	24.12	24.75
176	NYSE	EDF	Fri, Sep 2, 2011	24.41	24.75	24.00	24.56
175	NYSE	EDF	Thu, Sep 1, 2011	24.40	24.78	24.27	24.44
174	NYSE	EDF	Wed, Aug 31, 2011	24.38	24.98	24.33	24.45
173	NYSE	EDF	Tue, Aug 30, 2011	24.40	24.50	24.24	24.36
172	NYSE	EDF	Mon, Aug 29, 2011	24.43	24.53	24.21	24.51
171	NYSE	EDF	Fri, Aug 26, 2011	23.72	24.24	23.52	24.08
170	NYSE	EDF	Thu, Aug 25, 2011	23.93	24.53	23.20	23.67
169	NYSE	EDF	Wed, Aug 24, 2011	24.00	24.10	23.50	24.10
168	NYSE	EDF	Tue, Aug 23, 2011	23.89	24.20	23.89	24.06
167	NYSE	EDF	Mon, Aug 22, 2011	24.39	24.39	23.90	23.98
166	NYSE	EDF	Fri, Aug 19, 2011	24.35	24.49	23.75	24.07
165	NYSE	EDF	Thu, Aug 18, 2011	24.32	24.53	23.54	24.35
164	NYSE	EDF	Wed, Aug 17, 2011	24.38	24.78	24.16	24.61
163	NYSE	EDF	Tue, Aug 16, 2011	24.07	24.26	23.85	24.18
162	NYSE	EDF	Mon, Aug 15, 2011	23.52	24.09	23.52	23.99
161	NYSE	EDF	Fri, Aug 12, 2011	23.55	24.15	23.35	23.54
160	NYSE	EDF	Thu, Aug 11, 2011	23.07	23.89	22.92	23.76
159	NYSE	EDF	Wed, Aug 10, 2011	23.64	23.89	22.91	23.03
158	NYSE	EDF	Tue, Aug 9, 2011	23.35	24.05	23.35	23.85
157	NYSE	EDF	Mon, Aug 8, 2011	23.00	24.03	22.14	22.95
156	NYSE	EDF	Fri, Aug 5, 2011	24.35	24.54	24.00	24.46
155	NYSE	EDF	Thu, Aug 4, 2011	24.44	24.52	24.15	24.39
154	NYSE	EDF	Wed, Aug 3, 2011	24.82	24.87	24.45	24.55
153	NYSE	EDF	Tue, Aug 2, 2011	24.89	24.89	24.55	24.64
152	NYSE	EDF	Mon, Aug 1, 2011	24.11	24.90	24.11	24.89
151	NYSE	EDF	Fri, Jul 29, 2011	24.50	24.74	24.24	24.58
150	NYSE	EDF	Thu, Jul 28, 2011	24.74	24.87	24.41	24.69
149	NYSE	EDF	Wed, Jul 27, 2011	24.69	24.69	24.45	24.57
148	NYSE	EDF	Tue, Jul 26, 2011	24.30	26.00	24.30	24.74
147	NYSE	EDF	Mon, Jul 25, 2011	24.62	24.86	24.40	24.50
146	NYSE	EDF	Fri, Jul 22, 2011	24.44	24.65	24.44	24.55
145	NYSE	EDF	Thu, Jul 21, 2011	24.68	24.68	24.42	24.50
144	NYSE	EDF	Wed, Jul 20, 2011	24.95	24.95	24.41	24.50
143	NYSE	EDF	Tue, Jul 19, 2011	24.68	24.95	24.33	24.52
142	NYSE	EDF	Mon, Jul 18, 2011	24.64	24.64	24.09	24.35
141	NYSE	EDF	Fri, Jul 15, 2011	24.44	24.57	24.40	24.55
140	NYSE	EDF	Thu, Jul 14, 2011	24.44	24.44	24.16	24.33
139	NYSE	EDF	Wed, Jul 13, 2011	24.50	24.60	24.10	24.29
138	NYSE	EDF	Tue, Jul 12, 2011	24.31	24.46	24.03	24.30
137	NYSE	EDF	Mon, Jul 11, 2011	24.45	24.46	24.11	24.31
136	NYSE	EDF	Fri, Jul 8, 2011	24.30	24.46	24.05	24.28
135	NYSE	EDF	Thu, Jul 7, 2011	24.68	24.73	24.46	24.46
134	NYSE	EDF	Wed, Jul 6, 2011	24.60	24.79	24.25	24.39
133	NYSE	EDF	Tue, Jul 5, 2011	24.73	25.00	24.40	24.69
132	NYSE	EDF	Fri, Jul 1, 2011	24.81	25.00	24.43	24.77
131	NYSE	EDF	Thu, Jun 30, 2011	24.94	24.94	24.60	24.82
130	NYSE	EDF	Wed, Jun 29, 2011	24.89	24.94	24.78	24.87
129	NYSE	EDF	Tue, Jun 28, 2011	24.95	24.96	24.37	24.75
128	NYSE	EDF	Mon, Jun 27, 2011	24.65	24.95	24.60	24.78
127	NYSE	EDF	Fri, Jun 24, 2011	24.42	24.65	24.25	24.65
126	NYSE	EDF	Thu, Jun 23, 2011	24.23	24.53	24.23	24.52
125	NYSE	EDF	Wed, Jun 22, 2011	24.38	24.64	24.10	24.45
124	NYSE	EDF	Tue, Jun 21, 2011	23.77	24.26	23.77	24.26
123	NYSE	EDF	Mon, Jun 20, 2011	24.18	24.18	23.68	23.89
122	NYSE	EDF	Fri, Jun 17, 2011	23.95	24.10	23.77	24.09
121	NYSE	EDF	Thu, Jun 16, 2011	24.46	24.64	23.66	23.78
120	NYSE	EDF	Wed, Jun 15, 2011	24.95	24.96	24.26	24.58
119	NYSE	EDF	Tue, Jun 14, 2011	24.85	24.98	24.76	24.97
118	NYSE	EDF	Mon, Jun 13, 2011	24.79	24.89	24.62	24.80
117	NYSE	EDF	Fri, Jun 10, 2011	24.65	24.81	24.50	24.69
116	NYSE	EDF	Thu, Jun 9, 2011	24.85	24.91	24.50	24.60
115	NYSE	EDF	Wed, Jun 8, 2011	24.71	24.98	24.68	24.93
114	NYSE	EDF	Tue, Jun 7, 2011	25.02	25.02	24.86	24.87
113	NYSE	EDF	Mon, Jun 6, 2011	25.07	25.07	24.90	24.90
112	NYSE	EDF	Fri, Jun 3, 2011	24.98	25.07	24.85	25.06
111	NYSE	EDF	Thu, Jun 2, 2011	24.94	25.07	24.88	25.00
110	NYSE	EDF	Wed, Jun 1, 2011	25.03	25.03	24.77	24.80
109	NYSE	EDF	Tue, May 31, 2011	24.86	25.07	24.86	25.01
108	NYSE	EDF	Fri, May 27, 2011	24.97	24.99	24.90	24.96
107	NYSE	EDF	Thu, May 26, 2011	24.98	25.00	24.87	24.96
106	NYSE	EDF	Wed, May 25, 2011	24.87	24.99	24.82	24.97
105	NYSE	EDF	Tue, May 24, 2011	24.99	25.00	24.83	24.95
104	NYSE	EDF	Mon, May 23, 2011	25.00	25.07	24.80	25.03
103	NYSE	EDF	Fri, May 20, 2011	25.02	25.10	24.95	25.10
102	NYSE	EDF	Thu, May 19, 2011	24.90	25.07	24.82	25.07
101	NYSE	EDF	Wed, May 18, 2011	24.89	24.98	24.77	24.96
100	NYSE	EDF	Tue, May 17, 2011	24.67	24.91	24.67	24.88
99	NYSE	EDF	Mon, May 16, 2011	24.89	24.89	24.72	24.80
98	NYSE	EDF	Fri, May 13, 2011	24.79	24.82	24.56	24.75
97	NYSE	EDF	Thu, May 12, 2011	24.68	24.79	24.60	24.74
96	NYSE	EDF	Wed, May 11, 2011	24.77	24.86	24.75	24.76
95	NYSE	EDF	Tue, May 10, 2011	24.79	24.93	24.74	24.81
94	NYSE	EDF	Mon, May 9, 2011	24.83	24.88	24.74	24.80
93	NYSE	EDF	Fri, May 6, 2011	24.84	24.88	24.75	24.86
92	NYSE	EDF	Thu, May 5, 2011	24.86	24.86	24.54	24.78
91	NYSE	EDF	Wed, May 4, 2011	24.93	24.97	24.71	24.83
90	NYSE	EDF	Tue, May 3, 2011	25.06	25.06	24.76	24.89
89	NYSE	EDF	Mon, May 2, 2011	24.93	25.09	24.81	25.01
88	NYSE	EDF	Fri, Apr 29, 2011	24.82	24.85	24.72	24.81
87	NYSE	EDF	Thu, Apr 28, 2011	24.78	24.83	24.52	24.77
86	NYSE	EDF	Wed, Apr 27, 2011	24.69	24.78	24.54	24.78
85	NYSE	EDF	Tue, Apr 26, 2011	24.52	24.68	24.51	24.64
84	NYSE	EDF	Mon, Apr 25, 2011	24.59	24.69	24.35	24.69
83	NYSE	EDF	Thu, Apr 21, 2011	24.75	24.76	24.26	24.38
82	NYSE	EDF	Wed, Apr 20, 2011	24.65	24.75	24.48	24.75
81	NYSE	EDF	Tue, Apr 19, 2011	24.69	24.72	24.57	24.57
80	NYSE	EDF	Mon, Apr 18, 2011	24.54	24.65	24.21	24.64
79	NYSE	EDF	Fri, Apr 15, 2011	24.54	24.54	24.31	24.54
78	NYSE	EDF	Thu, Apr 14, 2011	24.32	24.54	24.19	24.54
77	NYSE	EDF	Wed, Apr 13, 2011	24.64	24.73	24.39	24.44
76	NYSE	EDF	Tue, Apr 12, 2011	24.54	24.62	24.36	24.62
75	NYSE	EDF	Mon, Apr 11, 2011	24.61	24.61	24.31	24.51
74	NYSE	EDF	Fri, Apr 8, 2011	24.59	24.65	24.38	24.53
73	NYSE	EDF	Thu, Apr 7, 2011	24.32	24.58	24.32	24.55
72	NYSE	EDF	Wed, Apr 6, 2011	24.35	24.43	24.21	24.32
71	NYSE	EDF	Tue, Apr 5, 2011	24.39	24.39	24.07	24.19
70	NYSE	EDF	Mon, Apr 4, 2011	24.19	24.41	24.00	24.32
69	NYSE	EDF	Fri, Apr 1, 2011	23.63	24.12	23.63	24.12
68	NYSE	EDF	Thu, Mar 31, 2011	23.59	23.71	23.50	23.68
67	NYSE	EDF	Wed, Mar 30, 2011	23.42	23.58	23.42	23.50
66	NYSE	EDF	Tue, Mar 29, 2011	23.50	23.55	23.30	23.45
65	NYSE	EDF	Mon, Mar 28, 2011	23.32	23.58	23.28	23.46
64	NYSE	EDF	Fri, Mar 25, 2011	23.31	23.50	23.00	23.28
63	NYSE	EDF	Thu, Mar 24, 2011	23.12	23.24	22.96	23.17
62	NYSE	EDF	Wed, Mar 23, 2011	23.54	23.59	23.00	23.12
61	NYSE	EDF	Tue, Mar 22, 2011	23.50	23.58	23.17	23.48
60	NYSE	EDF	Mon, Mar 21, 2011	23.72	23.72	22.85	23.31
59	NYSE	EDF	Fri, Mar 18, 2011	23.70	23.70	23.32	23.46
58	NYSE	EDF	Thu, Mar 17, 2011	23.30	23.68	23.30	23.52
57	NYSE	EDF	Wed, Mar 16, 2011	23.94	23.94	23.14	23.20
56	NYSE	EDF	Tue, Mar 15, 2011	23.61	23.91	21.18	23.87
55	NYSE	EDF	Mon, Mar 14, 2011	23.72	23.99	23.72	23.80
54	NYSE	EDF	Fri, Mar 11, 2011	24.05	24.27	23.65	23.65
53	NYSE	EDF	Thu, Mar 10, 2011	23.85	24.00	23.67	23.97
52	NYSE	EDF	Wed, Mar 9, 2011	24.10	24.10	23.75	23.98
51	NYSE	EDF	Tue, Mar 8, 2011	23.68	24.09	23.67	23.98
50	NYSE	EDF	Mon, Mar 7, 2011	24.33	24.34	23.76	23.79
49	NYSE	EDF	Fri, Mar 4, 2011	24.30	24.33	24.15	24.21
48	NYSE	EDF	Thu, Mar 3, 2011	24.25	24.45	24.11	24.20
47	NYSE	EDF	Wed, Mar 2, 2011	24.50	24.54	24.00	24.20
46	NYSE	EDF	Tue, Mar 1, 2011	24.63	24.63	24.33	24.38
45	NYSE	EDF	Mon, Feb 28, 2011	24.54	24.62	24.47	24.56
44	NYSE	EDF	Fri, Feb 25, 2011	24.27	24.51	24.21	24.51
43	NYSE	EDF	Thu, Feb 24, 2011	24.24	24.33	24.06	24.26
42	NYSE	EDF	Wed, Feb 23, 2011	24.18	24.36	23.90	24.30
41	NYSE	EDF	Tue, Feb 22, 2011	24.42	24.43	24.00	24.17
40	NYSE	EDF	Fri, Feb 18, 2011	24.47	24.52	24.24	24.40
39	NYSE	EDF	Thu, Feb 17, 2011	24.29	24.44	24.23	24.39
38	NYSE	EDF	Wed, Feb 16, 2011	24.38	24.47	24.13	24.23
37	NYSE	EDF	Tue, Feb 15, 2011	24.05	24.46	24.05	24.35
36	NYSE	EDF	Mon, Feb 14, 2011	24.46	24.46	24.17	24.39
35	NYSE	EDF	Fri, Feb 11, 2011	24.41	24.51	24.23	24.47
34	NYSE	EDF	Thu, Feb 10, 2011	24.71	24.71	24.51	24.56
33	NYSE	EDF	Wed, Feb 9, 2011	24.56	24.69	24.54	24.61
32	NYSE	EDF	Tue, Feb 8, 2011	24.76	24.76	24.55	24.60
31	NYSE	EDF	Mon, Feb 7, 2011	24.75	24.88	24.45	24.77
30	NYSE	EDF	Fri, Feb 4, 2011	24.80	24.90	24.74	24.80
29	NYSE	EDF	Thu, Feb 3, 2011	24.45	24.99	24.45	24.84
28	NYSE	EDF	Wed, Feb 2, 2011	24.49	24.49	24.27	24.39
27	NYSE	EDF	Tue, Feb 1, 2011	24.40	24.51	24.23	24.46
26	NYSE	EDF	Mon, Jan 31, 2011	24.45	24.45	24.00	24.18
25	NYSE	EDF	Fri, Jan 28, 2011	25.00	25.05	24.51	24.56
24	NYSE	EDF	Thu, Jan 27, 2011	25.00	25.01	25.00	25.00
23	NYSE	EDF	Wed, Jan 26, 2011	25.00	25.01	25.00	25.00
22	NYSE	EDF	Tue, Jan 25, 2011	25.01	25.01	25.00	25.00
21	NYSE	EDF	Mon, Jan 24, 2011	25.00	25.01	25.00	25.00
20	NYSE	EDF	Fri, Jan 21, 2011	25.00	25.01	25.00	25.00
19	NYSE	EDF	Thu, Jan 20, 2011	25.00	25.01	25.00	25.00
18	NYSE	EDF	Wed, Jan 19, 2011	25.00	25.01	25.00	25.00
17	NYSE	EDF	Tue, Jan 18, 2011	25.00	25.01	25.00	25.00
16	NYSE	EDF	Fri, Jan 14, 2011	24.86	25.02	24.86	25.00
15	NYSE	EDF	Thu, Jan 13, 2011	25.04	25.05	25.00	25.03
14	NYSE	EDF	Wed, Jan 12, 2011	25.01	25.25	25.00	25.00
13	NYSE	EDF	Tue, Jan 11, 2011	25.01	25.01	25.00	25.00
12	NYSE	EDF	Mon, Jan 10, 2011	25.01	25.01	25.00	25.00
11	NYSE	EDF	Fri, Jan 7, 2011	25.01	25.01	25.00	25.00
10	NYSE	EDF	Thu, Jan 6, 2011	25.00	25.01	25.00	25.00
9	NYSE	EDF	Wed, Jan 5, 2011	25.01	25.01	25.00	25.00
8	NYSE	EDF	Tue, Jan 4, 2011	25.00	25.01	25.00	25.00
7	NYSE	EDF	Mon, Jan 3, 2011	25.02	25.02	25.00	25.00
6	NYSE	EDF	Fri, Dec 31, 2010	25.00	25.02	25.00	25.00
5	NYSE	EDF	Thu, Dec 30, 2010	25.02	25.02	25.00	25.01
4	NYSE	EDF	Wed, Dec 29, 2010	25.02	25.02	25.00	25.01
3	NYSE	EDF	Tue, Dec 28, 2010	25.02	25.02	25.00	25.01
2	NYSE	EDF	Mon, Dec 27, 2010	25.01	25.01	25.00	25.01
1	NYSE	EDF	Thu, Dec 23, 2010	25.00	25.04	25.00	25.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Virtus Stone Harbor Emerging Markets Income Fund NYSE:EDF 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