Endeavor Group Holdings Inc NYSE:EDR Historical Prices

Below are the 4182 trading days of historical prices for EDR.

#	Exchange	Symbol	Date	Open	High	Low	Close
4182	NYSE	EDR	Fri, Apr 19, 2024	26.40	26.50	26.34	26.50
4181	NYSE	EDR	Thu, Apr 18, 2024	26.33	26.45	26.32	26.44
4180	NYSE	EDR	Wed, Apr 17, 2024	26.40	26.40	26.30	26.33
4179	NYSE	EDR	Tue, Apr 16, 2024	26.39	26.44	26.29	26.36
4178	NYSE	EDR	Mon, Apr 15, 2024	26.40	26.51	26.38	26.38
4177	NYSE	EDR	Fri, Apr 12, 2024	26.40	26.48	26.35	26.41
4176	NYSE	EDR	Thu, Apr 11, 2024	26.44	26.47	26.37	26.40
4175	NYSE	EDR	Wed, Apr 10, 2024	26.50	26.54	26.39	26.39
4174	NYSE	EDR	Tue, Apr 9, 2024	26.51	26.60	26.47	26.56
4173	NYSE	EDR	Mon, Apr 8, 2024	26.47	26.63	26.40	26.55
4172	NYSE	EDR	Fri, Apr 5, 2024	26.36	26.55	26.26	26.37
4171	NYSE	EDR	Thu, Apr 4, 2024	26.20	26.40	26.15	26.33
4170	NYSE	EDR	Wed, Apr 3, 2024	25.93	26.32	25.86	26.20
4169	NYSE	EDR	Tue, Apr 2, 2024	25.25	26.06	25.07	25.81
4168	NYSE	EDR	Mon, Apr 1, 2024	25.63	25.75	25.20	25.29
4167	NYSE	EDR	Thu, Mar 28, 2024	25.58	25.93	25.42	25.73
4166	NYSE	EDR	Wed, Mar 27, 2024	25.70	25.80	25.41	25.51
4165	NYSE	EDR	Tue, Mar 26, 2024	25.72	25.84	25.58	25.61
4164	NYSE	EDR	Mon, Mar 25, 2024	25.62	25.74	25.45	25.62
4163	NYSE	EDR	Fri, Mar 22, 2024	25.52	25.58	25.34	25.52
4162	NYSE	EDR	Thu, Mar 21, 2024	25.34	25.48	25.17	25.40
4161	NYSE	EDR	Wed, Mar 20, 2024	24.77	25.51	24.41	25.47
4160	NYSE	EDR	Tue, Mar 19, 2024	24.75	24.87	24.55	24.64
4159	NYSE	EDR	Mon, Mar 18, 2024	25.10	25.17	24.73	24.74
4158	NYSE	EDR	Fri, Mar 15, 2024	24.96	25.18	24.92	25.01
4157	NYSE	EDR	Thu, Mar 14, 2024	24.61	25.17	24.55	25.16
4156	NYSE	EDR	Wed, Mar 13, 2024	24.70	24.96	24.64	24.65
4155	NYSE	EDR	Tue, Mar 12, 2024	24.86	24.90	24.51	24.73
4154	NYSE	EDR	Mon, Mar 11, 2024	24.61	24.92	24.49	24.92
4153	NYSE	EDR	Fri, Mar 8, 2024	24.33	24.65	24.33	24.46
4152	NYSE	EDR	Thu, Mar 7, 2024	24.44	24.51	24.31	24.33
4151	NYSE	EDR	Wed, Mar 6, 2024	24.70	24.79	24.21	24.23
4150	NYSE	EDR	Tue, Mar 5, 2024	24.61	24.65	24.27	24.49
4149	NYSE	EDR	Mon, Mar 4, 2024	24.78	24.88	24.38	24.54
4148	NYSE	EDR	Fri, Mar 1, 2024	24.00	24.82	23.98	24.80
4147	NYSE	EDR	Thu, Feb 29, 2024	23.76	24.17	23.51	24.05
4146	NYSE	EDR	Wed, Feb 28, 2024	24.00	24.60	23.20	23.50
4145	NYSE	EDR	Tue, Feb 27, 2024	23.28	24.53	23.14	24.44
4144	NYSE	EDR	Mon, Feb 26, 2024	24.20	24.20	23.30	23.32
4143	NYSE	EDR	Fri, Feb 23, 2024	24.32	24.71	24.10	24.17
4142	NYSE	EDR	Thu, Feb 22, 2024	24.34	24.66	23.95	24.27
4141	NYSE	EDR	Wed, Feb 21, 2024	23.97	24.33	23.91	24.13
4140	NYSE	EDR	Tue, Feb 20, 2024	24.05	24.29	23.88	24.02
4139	NYSE	EDR	Fri, Feb 16, 2024	24.40	24.54	24.01	24.17
4138	NYSE	EDR	Thu, Feb 15, 2024	24.04	24.56	23.69	24.53
4137	NYSE	EDR	Wed, Feb 14, 2024	24.12	24.24	23.90	23.91
4136	NYSE	EDR	Tue, Feb 13, 2024	24.15	24.30	24.01	24.05
4135	NYSE	EDR	Mon, Feb 12, 2024	24.15	24.49	24.15	24.34
4134	NYSE	EDR	Fri, Feb 9, 2024	24.12	24.32	24.01	24.16
4133	NYSE	EDR	Thu, Feb 8, 2024	24.44	24.62	24.18	24.20
4132	NYSE	EDR	Wed, Feb 7, 2024	24.34	24.67	24.20	24.34
4131	NYSE	EDR	Tue, Feb 6, 2024	24.57	24.73	24.25	24.32
4130	NYSE	EDR	Mon, Feb 5, 2024	24.52	24.67	24.28	24.43
4129	NYSE	EDR	Fri, Feb 2, 2024	24.82	25.14	24.62	24.74
4128	NYSE	EDR	Thu, Feb 1, 2024	24.89	25.31	24.77	24.89
4127	NYSE	EDR	Wed, Jan 31, 2024	25.42	25.42	24.74	24.75
4126	NYSE	EDR	Tue, Jan 30, 2024	25.22	25.48	24.94	25.48
4125	NYSE	EDR	Mon, Jan 29, 2024	25.30	25.44	24.94	25.33
4124	NYSE	EDR	Fri, Jan 26, 2024	25.12	25.43	25.02	25.43
4123	NYSE	EDR	Thu, Jan 25, 2024	24.95	25.36	24.71	25.25
4122	NYSE	EDR	Wed, Jan 24, 2024	25.53	25.54	24.73	24.73
4121	NYSE	EDR	Tue, Jan 23, 2024	25.92	26.26	25.17	25.39
4120	NYSE	EDR	Mon, Jan 22, 2024	24.48	24.83	24.24	24.60
4119	NYSE	EDR	Fri, Jan 19, 2024	24.11	24.66	23.69	24.57
4118	NYSE	EDR	Thu, Jan 18, 2024	23.16	23.26	22.77	23.04
4117	NYSE	EDR	Wed, Jan 17, 2024	23.29	23.47	22.91	22.93
4116	NYSE	EDR	Tue, Jan 16, 2024	23.58	24.02	23.21	23.63
4115	NYSE	EDR	Fri, Jan 12, 2024	24.45	24.48	23.44	23.55
4114	NYSE	EDR	Thu, Jan 11, 2024	24.44	24.54	24.20	24.21
4113	NYSE	EDR	Wed, Jan 10, 2024	24.38	24.57	24.15	24.44
4112	NYSE	EDR	Tue, Jan 9, 2024	24.13	24.51	24.07	24.43
4111	NYSE	EDR	Mon, Jan 8, 2024	23.66	24.27	23.58	24.27
4110	NYSE	EDR	Fri, Jan 5, 2024	23.23	23.64	23.20	23.53
4109	NYSE	EDR	Thu, Jan 4, 2024	23.10	23.75	22.75	23.45
4108	NYSE	EDR	Wed, Jan 3, 2024	23.07	23.28	22.97	23.01
4107	NYSE	EDR	Tue, Jan 2, 2024	23.81	23.81	23.22	23.33
4106	NYSE	EDR	Fri, Dec 29, 2023	23.68	23.89	23.68	23.73
4105	NYSE	EDR	Thu, Dec 28, 2023	23.95	24.05	23.75	23.79
4104	NYSE	EDR	Wed, Dec 27, 2023	23.71	24.07	23.65	23.91
4103	NYSE	EDR	Tue, Dec 26, 2023	23.43	23.75	23.40	23.68
4102	NYSE	EDR	Fri, Dec 22, 2023	23.40	23.75	23.40	23.54
4101	NYSE	EDR	Thu, Dec 21, 2023	23.40	23.65	23.16	23.43
4100	NYSE	EDR	Wed, Dec 20, 2023	23.44	23.63	23.18	23.31
4099	NYSE	EDR	Tue, Dec 19, 2023	23.17	23.68	23.05	23.63
4098	NYSE	EDR	Mon, Dec 18, 2023	23.26	23.35	22.99	23.04
4097	NYSE	EDR	Fri, Dec 15, 2023	23.40	23.40	22.86	23.27
4096	NYSE	EDR	Thu, Dec 14, 2023	23.46	23.63	23.23	23.29
4095	NYSE	EDR	Wed, Dec 13, 2023	23.00	23.40	22.98	23.16
4094	NYSE	EDR	Tue, Dec 12, 2023	22.93	23.24	22.64	23.03
4093	NYSE	EDR	Mon, Dec 11, 2023	24.60	24.93	22.65	22.78
4092	NYSE	EDR	Fri, Dec 8, 2023	24.42	24.85	24.32	24.60
4091	NYSE	EDR	Thu, Dec 7, 2023	24.05	24.43	23.95	24.36
4090	NYSE	EDR	Wed, Dec 6, 2023	24.35	24.56	24.13	24.13
4089	NYSE	EDR	Tue, Dec 5, 2023	24.30	24.44	24.16	24.34
4088	NYSE	EDR	Mon, Dec 4, 2023	24.09	24.46	23.88	24.43
4087	NYSE	EDR	Fri, Dec 1, 2023	24.30	24.44	24.15	24.26
4086	NYSE	EDR	Thu, Nov 30, 2023	24.29	24.45	24.24	24.31
4085	NYSE	EDR	Wed, Nov 29, 2023	24.42	24.70	24.22	24.47
4084	NYSE	EDR	Tue, Nov 28, 2023	24.75	24.75	24.39	24.39
4083	NYSE	EDR	Mon, Nov 27, 2023	24.64	24.89	24.64	24.69
4082	NYSE	EDR	Fri, Nov 24, 2023	24.73	25.08	24.73	24.81
4081	NYSE	EDR	Wed, Nov 22, 2023	24.76	24.89	24.51	24.55
4080	NYSE	EDR	Tue, Nov 21, 2023	24.46	24.62	24.41	24.51
4079	NYSE	EDR	Mon, Nov 20, 2023	24.47	24.74	24.33	24.47
4078	NYSE	EDR	Fri, Nov 17, 2023	24.21	24.49	24.11	24.42
4077	NYSE	EDR	Thu, Nov 16, 2023	24.58	24.77	24.31	24.32
4076	NYSE	EDR	Wed, Nov 15, 2023	24.55	24.71	24.12	24.52
4075	NYSE	EDR	Tue, Nov 14, 2023	24.86	25.06	24.46	24.60
4074	NYSE	EDR	Mon, Nov 13, 2023	24.32	24.62	24.21	24.51
4073	NYSE	EDR	Fri, Nov 10, 2023	24.03	24.42	23.53	24.31
4072	NYSE	EDR	Thu, Nov 9, 2023	24.38	24.58	24.32	24.44
4071	NYSE	EDR	Wed, Nov 8, 2023	23.74	24.74	23.74	24.31
4070	NYSE	EDR	Tue, Nov 7, 2023	24.17	24.29	23.98	24.08
4069	NYSE	EDR	Mon, Nov 6, 2023	23.77	24.25	23.64	24.12
4068	NYSE	EDR	Fri, Nov 3, 2023	23.69	24.05	23.61	23.95
4067	NYSE	EDR	Thu, Nov 2, 2023	23.69	23.71	23.31	23.48
4066	NYSE	EDR	Wed, Nov 1, 2023	22.85	23.88	22.59	23.47
4065	NYSE	EDR	Tue, Oct 31, 2023	22.91	23.12	22.65	22.76
4064	NYSE	EDR	Mon, Oct 30, 2023	22.88	23.09	22.67	22.73
4063	NYSE	EDR	Fri, Oct 27, 2023	22.19	23.35	22.05	22.85
4062	NYSE	EDR	Thu, Oct 26, 2023	21.50	22.36	20.81	22.26
4061	NYSE	EDR	Wed, Oct 25, 2023	17.86	18.01	17.68	17.72
4060	NYSE	EDR	Tue, Oct 24, 2023	17.73	18.12	17.69	18.08
4059	NYSE	EDR	Mon, Oct 23, 2023	17.85	18.19	17.65	17.67
4058	NYSE	EDR	Fri, Oct 20, 2023	18.01	18.23	17.96	17.97
4057	NYSE	EDR	Thu, Oct 19, 2023	18.23	18.39	18.01	18.10
4056	NYSE	EDR	Wed, Oct 18, 2023	18.58	18.73	18.12	18.19
4055	NYSE	EDR	Tue, Oct 17, 2023	18.69	19.04	18.61	18.66
4054	NYSE	EDR	Mon, Oct 16, 2023	18.47	18.95	18.33	18.85
4053	NYSE	EDR	Fri, Oct 13, 2023	19.21	19.41	18.32	18.33
4052	NYSE	EDR	Thu, Oct 12, 2023	20.26	20.26	19.44	19.47
4051	NYSE	EDR	Wed, Oct 11, 2023	20.56	20.73	20.22	20.27
4050	NYSE	EDR	Tue, Oct 10, 2023	20.51	20.74	20.39	20.52
4049	NYSE	EDR	Mon, Oct 9, 2023	20.39	20.57	20.27	20.51
4048	NYSE	EDR	Fri, Oct 6, 2023	20.21	20.52	20.15	20.50
4047	NYSE	EDR	Thu, Oct 5, 2023	20.00	20.38	20.00	20.35
4046	NYSE	EDR	Wed, Oct 4, 2023	19.93	20.20	19.91	20.06
4045	NYSE	EDR	Tue, Oct 3, 2023	19.68	20.04	19.63	19.95
4044	NYSE	EDR	Mon, Oct 2, 2023	19.79	19.90	19.59	19.80
4043	NYSE	EDR	Fri, Sep 29, 2023	20.10	20.10	19.73	19.90
4042	NYSE	EDR	Thu, Sep 28, 2023	20.06	20.29	19.83	19.86
4041	NYSE	EDR	Wed, Sep 27, 2023	19.73	20.32	19.61	20.15
4040	NYSE	EDR	Tue, Sep 26, 2023	19.69	19.94	19.42	19.67
4039	NYSE	EDR	Mon, Sep 25, 2023	20.27	20.57	19.88	19.89
4038	NYSE	EDR	Fri, Sep 22, 2023	20.83	20.96	20.33	20.43
4037	NYSE	EDR	Thu, Sep 21, 2023	22.15	22.15	19.64	20.75
4036	NYSE	EDR	Wed, Sep 20, 2023	22.37	22.55	22.22	22.37
4035	NYSE	EDR	Tue, Sep 19, 2023	21.59	22.45	21.59	22.36
4034	NYSE	EDR	Mon, Sep 18, 2023	21.01	21.79	21.01	21.73
4033	NYSE	EDR	Fri, Sep 15, 2023	21.41	21.58	21.14	21.22
4032	NYSE	EDR	Thu, Sep 14, 2023	21.65	21.86	21.35	21.43
4031	NYSE	EDR	Wed, Sep 13, 2023	22.25	22.29	21.48	21.59
4030	NYSE	EDR	Tue, Sep 12, 2023	22.20	22.44	22.01	22.15
4029	NYSE	EDR	Mon, Sep 11, 2023	22.11	22.29	21.77	21.92
4028	NYSE	EDR	Fri, Sep 8, 2023	21.65	22.05	21.65	21.81
4027	NYSE	EDR	Thu, Sep 7, 2023	21.45	21.85	21.40	21.66
4026	NYSE	EDR	Wed, Sep 6, 2023	21.51	21.60	21.26	21.51
4025	NYSE	EDR	Tue, Sep 5, 2023	22.53	22.66	21.17	21.41
4024	NYSE	EDR	Fri, Sep 1, 2023	21.85	22.93	21.83	22.71
4023	NYSE	EDR	Thu, Aug 31, 2023	24.27	24.32	21.48	21.89
4022	NYSE	EDR	Wed, Aug 30, 2023	24.25	24.57	24.02	24.15
4021	NYSE	EDR	Tue, Aug 29, 2023	23.90	24.44	23.83	24.25
4020	NYSE	EDR	Mon, Aug 28, 2023	24.20	24.27	23.97	24.11
4019	NYSE	EDR	Fri, Aug 25, 2023	24.08	24.18	23.66	23.67
4018	NYSE	EDR	Thu, Aug 24, 2023	24.10	24.33	23.95	24.00
4017	NYSE	EDR	Wed, Aug 23, 2023	24.82	25.00	24.15	24.30
4016	NYSE	EDR	Tue, Aug 22, 2023	24.52	24.89	24.52	24.75
4015	NYSE	EDR	Mon, Aug 21, 2023	24.11	24.63	24.11	24.52
4014	NYSE	EDR	Fri, Aug 18, 2023	24.11	24.64	24.00	24.44
4013	NYSE	EDR	Thu, Aug 17, 2023	24.54	24.59	24.09	24.11
4012	NYSE	EDR	Wed, Aug 16, 2023	24.94	25.06	24.48	24.49
4011	NYSE	EDR	Tue, Aug 15, 2023	24.75	25.27	24.69	25.10
4010	NYSE	EDR	Mon, Aug 14, 2023	25.05	25.39	25.04	25.18
4009	NYSE	EDR	Fri, Aug 11, 2023	24.76	25.39	24.76	25.18
4008	NYSE	EDR	Thu, Aug 10, 2023	25.10	25.15	24.19	24.86
4007	NYSE	EDR	Wed, Aug 9, 2023	24.22	25.50	24.00	25.03
4006	NYSE	EDR	Tue, Aug 8, 2023	23.63	23.82	23.28	23.58
4005	NYSE	EDR	Mon, Aug 7, 2023	23.65	23.87	23.18	23.58
4004	NYSE	EDR	Fri, Aug 4, 2023	23.84	23.94	23.57	23.76
4003	NYSE	EDR	Thu, Aug 3, 2023	23.49	23.79	23.47	23.78
4002	NYSE	EDR	Wed, Aug 2, 2023	23.21	23.75	23.08	23.67
4001	NYSE	EDR	Tue, Aug 1, 2023	23.55	23.61	23.28	23.40
4000	NYSE	EDR	Mon, Jul 31, 2023	23.74	23.78	23.39	23.60
3999	NYSE	EDR	Fri, Jul 28, 2023	23.44	23.81	23.35	23.67
3998	NYSE	EDR	Thu, Jul 27, 2023	23.70	23.79	23.08	23.14
3997	NYSE	EDR	Wed, Jul 26, 2023	23.82	23.82	23.40	23.66
3996	NYSE	EDR	Tue, Jul 25, 2023	23.64	23.99	23.60	23.74
3995	NYSE	EDR	Mon, Jul 24, 2023	23.25	23.76	23.22	23.73
3994	NYSE	EDR	Fri, Jul 21, 2023	23.49	23.50	22.96	23.17
3993	NYSE	EDR	Thu, Jul 20, 2023	23.13	23.35	22.96	23.34
3992	NYSE	EDR	Wed, Jul 19, 2023	23.24	23.47	23.08	23.13
3991	NYSE	EDR	Tue, Jul 18, 2023	22.64	23.33	22.64	23.20
3990	NYSE	EDR	Mon, Jul 17, 2023	23.07	23.07	22.58	22.69
3989	NYSE	EDR	Fri, Jul 14, 2023	22.50	23.71	22.40	23.19
3988	NYSE	EDR	Thu, Jul 13, 2023	22.66	22.77	22.26	22.29
3987	NYSE	EDR	Wed, Jul 12, 2023	23.26	23.26	22.48	22.56
3986	NYSE	EDR	Tue, Jul 11, 2023	23.23	23.27	22.75	22.95
3985	NYSE	EDR	Mon, Jul 10, 2023	23.12	23.52	23.06	23.19
3984	NYSE	EDR	Fri, Jul 7, 2023	23.10	23.29	22.98	23.18
3983	NYSE	EDR	Thu, Jul 6, 2023	23.14	23.36	22.96	23.17
3982	NYSE	EDR	Wed, Jul 5, 2023	23.57	23.81	23.22	23.41
3981	NYSE	EDR	Mon, Jul 3, 2023	23.84	23.94	23.63	23.77
3980	NYSE	EDR	Fri, Jun 30, 2023	23.98	23.98	23.75	23.92
3979	NYSE	EDR	Thu, Jun 29, 2023	23.51	23.96	23.32	23.86
3978	NYSE	EDR	Wed, Jun 28, 2023	23.71	23.95	23.52	23.73
3977	NYSE	EDR	Tue, Jun 27, 2023	22.94	23.82	22.92	23.70
3976	NYSE	EDR	Mon, Jun 26, 2023	22.16	23.07	22.13	22.75
3975	NYSE	EDR	Fri, Jun 23, 2023	22.10	22.52	22.04	22.23
3974	NYSE	EDR	Thu, Jun 22, 2023	22.25	22.37	22.03	22.25
3973	NYSE	EDR	Wed, Jun 21, 2023	22.03	22.35	21.96	22.24
3972	NYSE	EDR	Tue, Jun 20, 2023	22.15	22.46	22.03	22.10
3971	NYSE	EDR	Fri, Jun 16, 2023	22.70	22.77	22.23	22.33
3970	NYSE	EDR	Thu, Jun 15, 2023	22.55	22.70	22.28	22.58
3969	NYSE	EDR	Wed, Jun 14, 2023	22.23	22.64	22.19	22.54
3968	NYSE	EDR	Tue, Jun 13, 2023	22.44	22.53	22.25	22.40
3967	NYSE	EDR	Mon, Jun 12, 2023	22.54	22.56	22.20	22.34
3966	NYSE	EDR	Fri, Jun 9, 2023	22.55	22.61	22.26	22.33
3965	NYSE	EDR	Thu, Jun 8, 2023	22.70	22.78	22.52	22.53
3964	NYSE	EDR	Wed, Jun 7, 2023	22.55	22.88	22.46	22.70
3963	NYSE	EDR	Tue, Jun 6, 2023	22.14	22.46	22.09	22.44
3962	NYSE	EDR	Mon, Jun 5, 2023	22.47	22.67	22.20	22.62
3961	NYSE	EDR	Fri, Jun 2, 2023	22.38	22.63	22.22	22.62
3960	NYSE	EDR	Thu, Jun 1, 2023	22.55	22.60	22.19	22.19
3959	NYSE	EDR	Wed, May 31, 2023	22.29	22.69	22.17	22.52
3958	NYSE	EDR	Tue, May 30, 2023	22.70	22.79	22.30	22.49
3957	NYSE	EDR	Fri, May 26, 2023	22.63	22.71	22.43	22.59
3956	NYSE	EDR	Thu, May 25, 2023	22.53	22.56	22.18	22.41
3955	NYSE	EDR	Wed, May 24, 2023	22.27	22.77	22.17	22.54
3954	NYSE	EDR	Tue, May 23, 2023	22.91	22.98	22.14	22.38
3953	NYSE	EDR	Mon, May 22, 2023	23.10	23.33	22.91	23.01
3952	NYSE	EDR	Fri, May 19, 2023	23.57	23.58	22.98	23.13
3951	NYSE	EDR	Thu, May 18, 2023	23.28	23.48	22.95	23.47
3950	NYSE	EDR	Wed, May 17, 2023	24.00	24.00	22.70	23.13
3949	NYSE	EDR	Tue, May 16, 2023	24.10	24.31	23.65	23.81
3948	NYSE	EDR	Mon, May 15, 2023	24.00	24.28	23.86	24.20
3947	NYSE	EDR	Fri, May 12, 2023	23.67	24.17	23.61	23.97
3946	NYSE	EDR	Thu, May 11, 2023	24.06	24.33	23.48	23.50
3945	NYSE	EDR	Wed, May 10, 2023	25.00	25.41	23.89	24.13
3944	NYSE	EDR	Tue, May 9, 2023	25.20	25.34	24.77	24.92
3943	NYSE	EDR	Mon, May 8, 2023	25.40	25.50	24.90	25.18
3942	NYSE	EDR	Fri, May 5, 2023	24.86	25.24	24.63	25.10
3941	NYSE	EDR	Thu, May 4, 2023	25.25	25.48	24.46	24.73
3940	NYSE	EDR	Wed, May 3, 2023	25.00	25.99	25.00	25.53
3939	NYSE	EDR	Tue, May 2, 2023	25.33	25.43	24.76	25.05
3938	NYSE	EDR	Mon, May 1, 2023	25.88	25.97	25.44	25.65
3937	NYSE	EDR	Fri, Apr 28, 2023	25.69	25.99	25.46	25.78
3936	NYSE	EDR	Thu, Apr 27, 2023	25.55	25.84	25.22	25.81
3935	NYSE	EDR	Wed, Apr 26, 2023	25.75	26.05	25.43	25.50
3934	NYSE	EDR	Tue, Apr 25, 2023	25.50	26.26	25.03	25.88
3933	NYSE	EDR	Mon, Apr 24, 2023	25.20	25.35	24.55	24.63
3932	NYSE	EDR	Fri, Apr 21, 2023	24.40	25.11	24.19	25.01
3931	NYSE	EDR	Thu, Apr 20, 2023	24.33	24.51	24.16	24.40
3930	NYSE	EDR	Wed, Apr 19, 2023	24.07	24.64	23.85	24.51
3929	NYSE	EDR	Tue, Apr 18, 2023	24.35	24.58	24.10	24.20
3928	NYSE	EDR	Mon, Apr 17, 2023	24.89	24.90	24.19	24.35
3927	NYSE	EDR	Fri, Apr 14, 2023	24.35	24.61	24.05	24.45
3926	NYSE	EDR	Thu, Apr 13, 2023	24.08	24.62	24.00	24.23
3925	NYSE	EDR	Wed, Apr 12, 2023	24.15	24.35	23.78	23.86
3924	NYSE	EDR	Tue, Apr 11, 2023	23.99	24.22	23.81	23.92
3923	NYSE	EDR	Mon, Apr 10, 2023	22.84	23.91	22.84	23.90
3922	NYSE	EDR	Thu, Apr 6, 2023	21.97	22.85	21.44	22.84
3921	NYSE	EDR	Wed, Apr 5, 2023	22.98	23.10	21.59	22.00
3920	NYSE	EDR	Tue, Apr 4, 2023	22.62	23.81	22.00	23.05
3919	NYSE	EDR	Mon, Apr 3, 2023	24.49	24.50	21.70	22.52
3918	NYSE	EDR	Fri, Mar 31, 2023	23.25	23.94	23.13	23.93
3917	NYSE	EDR	Thu, Mar 30, 2023	23.34	23.45	23.10	23.15
3916	NYSE	EDR	Wed, Mar 29, 2023	23.04	23.23	22.81	23.06
3915	NYSE	EDR	Tue, Mar 28, 2023	22.78	23.04	22.45	22.91
3914	NYSE	EDR	Mon, Mar 27, 2023	23.24	23.41	22.79	22.84
3913	NYSE	EDR	Fri, Mar 24, 2023	22.82	23.50	22.80	23.24
3912	NYSE	EDR	Thu, Mar 23, 2023	22.98	23.47	22.71	23.07
3911	NYSE	EDR	Wed, Mar 22, 2023	23.50	23.50	22.77	22.77
3910	NYSE	EDR	Tue, Mar 21, 2023	23.09	23.62	23.00	23.46
3909	NYSE	EDR	Mon, Mar 20, 2023	22.95	23.25	22.53	22.82
3908	NYSE	EDR	Fri, Mar 17, 2023	23.27	23.50	22.80	22.99
3907	NYSE	EDR	Thu, Mar 16, 2023	22.79	23.31	22.61	23.24
3906	NYSE	EDR	Wed, Mar 15, 2023	23.00	23.27	22.52	22.95
3905	NYSE	EDR	Tue, Mar 14, 2023	23.01	23.64	23.01	23.39
3904	NYSE	EDR	Mon, Mar 13, 2023	22.81	23.08	22.29	22.71
3903	NYSE	EDR	Fri, Mar 10, 2023	23.38	23.43	22.52	23.06
3902	NYSE	EDR	Thu, Mar 9, 2023	23.53	24.08	23.43	23.44
3901	NYSE	EDR	Wed, Mar 8, 2023	23.88	23.95	23.28	23.50
3900	NYSE	EDR	Tue, Mar 7, 2023	23.73	23.96	23.56	23.83
3899	NYSE	EDR	Mon, Mar 6, 2023	24.04	24.38	23.64	23.64
3898	NYSE	EDR	Fri, Mar 3, 2023	23.70	24.40	23.57	24.04
3897	NYSE	EDR	Thu, Mar 2, 2023	21.92	23.86	21.42	23.67
3896	NYSE	EDR	Wed, Mar 1, 2023	21.99	22.49	20.70	22.05
3895	NYSE	EDR	Tue, Feb 28, 2023	22.22	22.60	22.07	22.31
3894	NYSE	EDR	Mon, Feb 27, 2023	22.22	22.52	22.13	22.29
3893	NYSE	EDR	Fri, Feb 24, 2023	22.18	22.26	21.88	22.22
3892	NYSE	EDR	Thu, Feb 23, 2023	22.41	22.67	21.99	22.44
3891	NYSE	EDR	Wed, Feb 22, 2023	21.64	22.48	21.57	22.16
3890	NYSE	EDR	Tue, Feb 21, 2023	21.55	21.91	21.34	21.46
3889	NYSE	EDR	Fri, Feb 17, 2023	21.75	22.05	21.51	21.88
3888	NYSE	EDR	Thu, Feb 16, 2023	21.72	22.06	21.61	21.83
3887	NYSE	EDR	Wed, Feb 15, 2023	21.59	22.10	21.40	22.02
3886	NYSE	EDR	Tue, Feb 14, 2023	21.48	21.80	21.28	21.59
3885	NYSE	EDR	Mon, Feb 13, 2023	21.24	21.69	21.00	21.55
3884	NYSE	EDR	Fri, Feb 10, 2023	21.50	21.55	20.97	21.10
3883	NYSE	EDR	Thu, Feb 9, 2023	22.08	22.11	21.59	21.60
3882	NYSE	EDR	Wed, Feb 8, 2023	22.03	22.27	21.66	21.96
3881	NYSE	EDR	Tue, Feb 7, 2023	21.35	22.05	21.32	22.00
3880	NYSE	EDR	Mon, Feb 6, 2023	21.67	21.78	21.24	21.28
3879	NYSE	EDR	Fri, Feb 3, 2023	22.37	22.48	21.86	21.90
3878	NYSE	EDR	Thu, Feb 2, 2023	22.70	23.00	22.46	22.68
3877	NYSE	EDR	Wed, Feb 1, 2023	22.41	22.70	22.23	22.45
3876	NYSE	EDR	Tue, Jan 31, 2023	21.97	22.47	21.90	22.43
3875	NYSE	EDR	Mon, Jan 30, 2023	21.88	22.46	21.78	22.05
3874	NYSE	EDR	Fri, Jan 27, 2023	21.60	22.29	21.52	22.09
3873	NYSE	EDR	Thu, Jan 26, 2023	21.62	21.68	21.17	21.60
3872	NYSE	EDR	Wed, Jan 25, 2023	21.05	21.65	21.01	21.45
3871	NYSE	EDR	Tue, Jan 24, 2023	21.30	21.61	21.20	21.25
3870	NYSE	EDR	Mon, Jan 23, 2023	21.33	21.65	21.06	21.49
3869	NYSE	EDR	Fri, Jan 20, 2023	20.84	21.29	20.73	21.28
3868	NYSE	EDR	Thu, Jan 19, 2023	20.64	21.05	20.57	20.64
3867	NYSE	EDR	Wed, Jan 18, 2023	21.85	21.85	20.79	20.82
3866	NYSE	EDR	Tue, Jan 17, 2023	21.32	22.05	21.00	21.66
3865	NYSE	EDR	Fri, Jan 13, 2023	21.61	21.74	21.25	21.40
3864	NYSE	EDR	Thu, Jan 12, 2023	21.63	22.41	21.45	21.73
3863	NYSE	EDR	Wed, Jan 11, 2023	21.64	22.36	21.31	21.55
3862	NYSE	EDR	Tue, Jan 10, 2023	21.76	22.27	21.31	21.51
3861	NYSE	EDR	Mon, Jan 9, 2023	21.46	21.82	21.00	21.70
3860	NYSE	EDR	Fri, Jan 6, 2023	21.87	21.93	20.42	21.33
3859	NYSE	EDR	Thu, Jan 5, 2023	21.66	22.30	21.50	21.90
3858	NYSE	EDR	Wed, Jan 4, 2023	21.52	22.24	21.49	21.86
3857	NYSE	EDR	Tue, Jan 3, 2023	22.75	22.82	20.60	21.20
3856	NYSE	EDR	Fri, Dec 30, 2022	21.72	22.67	21.63	22.54
3855	NYSE	EDR	Thu, Dec 29, 2022	20.93	21.95	20.72	21.93
3854	NYSE	EDR	Wed, Dec 28, 2022	20.87	21.10	20.59	20.74
3853	NYSE	EDR	Tue, Dec 27, 2022	20.66	21.12	20.48	20.93
3852	NYSE	EDR	Fri, Dec 23, 2022	20.81	20.87	20.44	20.69
3851	NYSE	EDR	Thu, Dec 22, 2022	20.52	20.84	20.42	20.82
3850	NYSE	EDR	Wed, Dec 21, 2022	20.37	20.77	20.29	20.75
3849	NYSE	EDR	Tue, Dec 20, 2022	20.13	20.50	20.01	20.24
3848	NYSE	EDR	Mon, Dec 19, 2022	19.90	20.36	19.77	20.21
3847	NYSE	EDR	Fri, Dec 16, 2022	20.50	20.64	19.64	19.93
3846	NYSE	EDR	Thu, Dec 15, 2022	21.12	21.26	20.52	20.74
3845	NYSE	EDR	Wed, Dec 14, 2022	21.93	22.11	21.41	21.48
3844	NYSE	EDR	Tue, Dec 13, 2022	22.09	22.29	21.76	21.98
3843	NYSE	EDR	Mon, Dec 12, 2022	21.15	21.74	21.05	21.67
3842	NYSE	EDR	Fri, Dec 9, 2022	20.95	21.39	20.88	21.15
3841	NYSE	EDR	Thu, Dec 8, 2022	21.12	21.46	20.92	21.00
3840	NYSE	EDR	Wed, Dec 7, 2022	21.11	21.41	20.91	21.04
3839	NYSE	EDR	Tue, Dec 6, 2022	21.88	22.06	21.00	21.31
3838	NYSE	EDR	Mon, Dec 5, 2022	21.57	22.11	21.52	21.86
3837	NYSE	EDR	Fri, Dec 2, 2022	21.80	21.94	21.52	21.83
3836	NYSE	EDR	Thu, Dec 1, 2022	21.98	22.49	21.92	22.04
3835	NYSE	EDR	Wed, Nov 30, 2022	21.62	22.19	21.50	21.99
3834	NYSE	EDR	Tue, Nov 29, 2022	21.37	21.86	21.15	21.59
3833	NYSE	EDR	Mon, Nov 28, 2022	21.11	21.64	21.06	21.25
3832	NYSE	EDR	Fri, Nov 25, 2022	21.71	21.71	21.32	21.35
3831	NYSE	EDR	Wed, Nov 23, 2022	21.68	22.34	21.62	21.63
3830	NYSE	EDR	Tue, Nov 22, 2022	21.17	21.79	21.10	21.72
3829	NYSE	EDR	Mon, Nov 21, 2022	21.65	21.68	21.23	21.32
3828	NYSE	EDR	Fri, Nov 18, 2022	21.99	22.28	21.51	21.65
3827	NYSE	EDR	Thu, Nov 17, 2022	21.25	22.19	21.08	21.99
3826	NYSE	EDR	Wed, Nov 16, 2022	21.94	22.15	21.50	21.68
3825	NYSE	EDR	Tue, Nov 15, 2022	22.03	23.08	22.03	22.23
3824	NYSE	EDR	Mon, Nov 14, 2022	22.31	22.59	21.86	21.88
3823	NYSE	EDR	Fri, Nov 11, 2022	21.30	24.19	21.19	22.44
3822	NYSE	EDR	Thu, Nov 10, 2022	21.56	22.33	21.37	21.76
3821	NYSE	EDR	Wed, Nov 9, 2022	21.12	21.32	20.57	20.77
3820	NYSE	EDR	Tue, Nov 8, 2022	21.15	22.08	21.05	21.57
3819	NYSE	EDR	Mon, Nov 7, 2022	20.49	21.63	20.40	21.41
3818	NYSE	EDR	Fri, Nov 4, 2022	20.99	20.99	20.18	20.40
3817	NYSE	EDR	Thu, Nov 3, 2022	20.56	21.06	20.47	20.53
3816	NYSE	EDR	Wed, Nov 2, 2022	21.89	21.96	20.85	20.88
3815	NYSE	EDR	Tue, Nov 1, 2022	22.33	22.79	21.94	21.96
3814	NYSE	EDR	Mon, Oct 31, 2022	22.27	22.40	21.83	21.84
3813	NYSE	EDR	Fri, Oct 28, 2022	21.66	22.39	21.57	22.30
3812	NYSE	EDR	Thu, Oct 27, 2022	22.08	22.50	21.82	21.90
3811	NYSE	EDR	Wed, Oct 26, 2022	21.54	22.53	21.29	21.77
3810	NYSE	EDR	Tue, Oct 25, 2022	21.83	22.02	21.53	21.64
3809	NYSE	EDR	Mon, Oct 24, 2022	21.73	21.86	21.31	21.77
3808	NYSE	EDR	Fri, Oct 21, 2022	21.52	21.73	21.12	21.66
3807	NYSE	EDR	Thu, Oct 20, 2022	20.55	21.62	20.44	21.30
3806	NYSE	EDR	Wed, Oct 19, 2022	21.29	21.51	20.50	20.67
3805	NYSE	EDR	Tue, Oct 18, 2022	21.95	22.37	20.93	21.29
3804	NYSE	EDR	Mon, Oct 17, 2022	20.82	21.74	20.82	21.29
3803	NYSE	EDR	Fri, Oct 14, 2022	20.44	21.02	20.20	20.44
3802	NYSE	EDR	Thu, Oct 13, 2022	20.58	20.60	19.83	20.25
3801	NYSE	EDR	Wed, Oct 12, 2022	21.01	21.38	20.61	21.06
3800	NYSE	EDR	Tue, Oct 11, 2022	20.78	21.18	20.15	21.00
3799	NYSE	EDR	Mon, Oct 10, 2022	21.27	21.73	20.61	20.78
3798	NYSE	EDR	Fri, Oct 7, 2022	21.07	21.37	20.70	21.10
3797	NYSE	EDR	Thu, Oct 6, 2022	21.05	21.44	21.05	21.39
3796	NYSE	EDR	Wed, Oct 5, 2022	21.19	21.54	20.77	21.18
3795	NYSE	EDR	Tue, Oct 4, 2022	20.83	21.86	20.68	21.60
3794	NYSE	EDR	Mon, Oct 3, 2022	20.45	20.67	19.96	20.23
3793	NYSE	EDR	Fri, Sep 30, 2022	19.38	20.36	19.38	20.26
3792	NYSE	EDR	Thu, Sep 29, 2022	19.06	19.33	18.58	19.27
3791	NYSE	EDR	Wed, Sep 28, 2022	19.08	19.55	18.93	19.31
3790	NYSE	EDR	Tue, Sep 27, 2022	19.25	19.72	18.93	19.01
3789	NYSE	EDR	Mon, Sep 26, 2022	19.54	19.73	18.85	18.90
3788	NYSE	EDR	Fri, Sep 23, 2022	20.73	20.90	19.61	19.71
3787	NYSE	EDR	Thu, Sep 22, 2022	22.04	22.04	21.12	21.19
3786	NYSE	EDR	Tue, Sep 20, 2022	23.51	23.64	22.82	23.11
3785	NYSE	EDR	Mon, Sep 19, 2022	22.73	23.87	22.70	23.80
3784	NYSE	EDR	Fri, Sep 16, 2022	24.42	24.42	23.01	23.08
3783	NYSE	EDR	Thu, Sep 15, 2022	24.99	25.38	24.69	24.77
3782	NYSE	EDR	Wed, Sep 14, 2022	25.06	25.52	24.96	25.11
3781	NYSE	EDR	Tue, Sep 13, 2022	24.63	25.30	24.48	24.87
3780	NYSE	EDR	Mon, Sep 12, 2022	26.00	26.12	25.16	25.19
3779	NYSE	EDR	Fri, Sep 9, 2022	25.04	25.94	24.94	25.93
3778	NYSE	EDR	Thu, Sep 8, 2022	24.27	25.09	24.13	24.72
3777	NYSE	EDR	Wed, Sep 7, 2022	23.71	24.58	23.70	24.45
3776	NYSE	EDR	Tue, Sep 6, 2022	23.28	23.92	22.91	23.87
3775	NYSE	EDR	Fri, Sep 2, 2022	22.73	23.24	22.61	22.79
3774	NYSE	EDR	Thu, Sep 1, 2022	22.35	22.61	22.09	22.54
3773	NYSE	EDR	Wed, Aug 31, 2022	22.69	22.89	22.45	22.62
3772	NYSE	EDR	Tue, Aug 30, 2022	23.10	23.10	22.39	22.59
3771	NYSE	EDR	Mon, Aug 29, 2022	22.10	23.24	22.04	22.97
3770	NYSE	EDR	Fri, Aug 26, 2022	23.06	23.19	22.48	22.59
3769	NYSE	EDR	Thu, Aug 25, 2022	23.11	23.11	22.88	23.03
3768	NYSE	EDR	Wed, Aug 24, 2022	22.87	23.23	22.75	22.93
3767	NYSE	EDR	Tue, Aug 23, 2022	22.34	22.93	22.32	22.79
3766	NYSE	EDR	Mon, Aug 22, 2022	23.17	23.19	22.46	22.49
3765	NYSE	EDR	Fri, Aug 19, 2022	23.73	23.83	23.21	23.58
3764	NYSE	EDR	Thu, Aug 18, 2022	23.84	24.15	23.61	24.04
3763	NYSE	EDR	Wed, Aug 17, 2022	24.08	24.08	23.52	23.83
3762	NYSE	EDR	Tue, Aug 16, 2022	24.16	24.38	23.87	24.31
3761	NYSE	EDR	Mon, Aug 15, 2022	23.96	24.23	23.69	24.06
3760	NYSE	EDR	Fri, Aug 12, 2022	23.37	24.95	23.31	24.20
3759	NYSE	EDR	Thu, Aug 11, 2022	24.35	24.75	23.84	23.86
3758	NYSE	EDR	Wed, Aug 10, 2022	23.89	24.31	23.82	24.06
3757	NYSE	EDR	Tue, Aug 9, 2022	24.00	24.02	23.19	23.42
3756	NYSE	EDR	Mon, Aug 8, 2022	24.25	24.54	23.83	23.83
3755	NYSE	EDR	Fri, Aug 5, 2022	23.28	24.36	23.11	24.21
3754	NYSE	EDR	Thu, Aug 4, 2022	23.65	24.01	23.48	23.66
3753	NYSE	EDR	Wed, Aug 3, 2022	22.99	23.54	22.74	23.44
3752	NYSE	EDR	Tue, Aug 2, 2022	22.06	23.11	21.92	22.73
3751	NYSE	EDR	Mon, Aug 1, 2022	22.67	22.67	22.12	22.32
3750	NYSE	EDR	Fri, Jul 29, 2022	21.90	22.84	21.56	22.79
3749	NYSE	EDR	Thu, Jul 28, 2022	21.93	22.64	21.85	21.91
3748	NYSE	EDR	Wed, Jul 27, 2022	21.94	22.07	21.71	22.00
3747	NYSE	EDR	Tue, Jul 26, 2022	21.93	22.01	21.42	21.49
3746	NYSE	EDR	Mon, Jul 25, 2022	22.60	22.60	21.98	22.14
3745	NYSE	EDR	Fri, Jul 22, 2022	22.46	22.79	22.41	22.52
3744	NYSE	EDR	Thu, Jul 21, 2022	22.34	22.75	22.27	22.48
3743	NYSE	EDR	Wed, Jul 20, 2022	21.95	22.74	21.84	22.54
3742	NYSE	EDR	Tue, Jul 19, 2022	21.75	22.16	21.70	21.93
3741	NYSE	EDR	Mon, Jul 18, 2022	21.40	22.05	21.40	21.56
3740	NYSE	EDR	Fri, Jul 15, 2022	20.97	21.37	20.91	21.21
3739	NYSE	EDR	Thu, Jul 14, 2022	20.62	21.12	20.45	20.76
3738	NYSE	EDR	Wed, Jul 13, 2022	20.92	21.29	20.66	21.04
3737	NYSE	EDR	Tue, Jul 12, 2022	21.27	21.85	21.21	21.35
3736	NYSE	EDR	Mon, Jul 11, 2022	21.73	21.78	21.20	21.31
3735	NYSE	EDR	Fri, Jul 8, 2022	21.78	22.15	21.50	21.91
3734	NYSE	EDR	Thu, Jul 7, 2022	22.00	22.06	21.68	21.87
3733	NYSE	EDR	Wed, Jul 6, 2022	21.37	21.84	20.93	21.19
3732	NYSE	EDR	Tue, Jul 5, 2022	21.50	21.60	21.05	21.59
3731	NYSE	EDR	Fri, Jul 1, 2022	20.73	21.96	20.73	21.83
3730	NYSE	EDR	Thu, Jun 30, 2022	20.75	21.01	20.28	20.56
3729	NYSE	EDR	Wed, Jun 29, 2022	20.71	21.05	20.43	20.90
3728	NYSE	EDR	Tue, Jun 28, 2022	21.15	21.42	20.79	20.85
3727	NYSE	EDR	Mon, Jun 27, 2022	22.01	22.11	20.83	21.11
3726	NYSE	EDR	Fri, Jun 24, 2022	21.36	22.06	21.19	21.91
3725	NYSE	EDR	Thu, Jun 23, 2022	20.47	21.02	20.16	20.99
3724	NYSE	EDR	Wed, Jun 22, 2022	20.00	20.68	20.00	20.33
3723	NYSE	EDR	Tue, Jun 21, 2022	20.54	20.82	20.07	20.12
3722	NYSE	EDR	Fri, Jun 17, 2022	19.96	20.70	19.92	20.27
3721	NYSE	EDR	Thu, Jun 16, 2022	19.93	20.10	19.38	19.75
3720	NYSE	EDR	Wed, Jun 15, 2022	20.04	20.52	19.93	20.37
3719	NYSE	EDR	Mon, Jun 13, 2022	20.80	21.10	20.05	20.18
3718	NYSE	EDR	Fri, Jun 10, 2022	21.92	22.09	21.28	21.34
3717	NYSE	EDR	Thu, Jun 9, 2022	22.41	22.74	21.79	22.45
3716	NYSE	EDR	Wed, Jun 8, 2022	23.14	23.49	22.26	22.55
3715	NYSE	EDR	Tue, Jun 7, 2022	22.58	23.33	22.48	23.23
3714	NYSE	EDR	Mon, Jun 6, 2022	23.31	23.50	22.40	22.84
3713	NYSE	EDR	Fri, Jun 3, 2022	23.22	23.85	23.03	23.40
3712	NYSE	EDR	Thu, Jun 2, 2022	21.95	23.55	21.66	23.50
3711	NYSE	EDR	Wed, Jun 1, 2022	22.65	23.43	22.03	22.11
3710	NYSE	EDR	Tue, May 31, 2022	22.65	23.06	22.25	22.72
3709	NYSE	EDR	Fri, May 27, 2022	22.53	23.34	22.50	22.77
3708	NYSE	EDR	Thu, May 26, 2022	22.55	23.55	22.14	22.54
3707	NYSE	EDR	Wed, May 25, 2022	20.80	22.04	20.80	21.91
3706	NYSE	EDR	Tue, May 24, 2022	21.58	21.89	20.40	20.96
3705	NYSE	EDR	Mon, May 23, 2022	21.01	21.99	20.84	21.75
3704	NYSE	EDR	Fri, May 20, 2022	20.00	20.95	20.00	20.91
3703	NYSE	EDR	Thu, May 19, 2022	19.49	20.06	19.35	19.76
3702	NYSE	EDR	Wed, May 18, 2022	19.65	20.29	19.21	19.53
3701	NYSE	EDR	Tue, May 17, 2022	19.88	20.08	19.11	19.50
3700	NYSE	EDR	Mon, May 16, 2022	19.52	20.04	19.41	19.50
3699	NYSE	EDR	Fri, May 13, 2022	22.09	22.64	19.29	19.30
3698	NYSE	EDR	Thu, May 12, 2022	18.01	18.98	17.67	18.34
3697	NYSE	EDR	Wed, May 11, 2022	17.99	18.96	17.83	18.02
3696	NYSE	EDR	Tue, May 10, 2022	18.22	18.88	17.58	18.26
3695	NYSE	EDR	Mon, May 9, 2022	19.20	19.32	17.42	17.90
3694	NYSE	EDR	Fri, May 6, 2022	20.00	20.00	18.59	19.61
3693	NYSE	EDR	Thu, May 5, 2022	21.40	21.40	18.81	20.00
3692	NYSE	EDR	Wed, May 4, 2022	22.80	22.83	20.93	21.83
3691	NYSE	EDR	Tue, May 3, 2022	22.96	23.21	22.52	22.90
3690	NYSE	EDR	Mon, May 2, 2022	22.75	23.56	22.24	22.99
3689	NYSE	EDR	Fri, Apr 29, 2022	24.01	24.20	22.75	22.75
3688	NYSE	EDR	Thu, Apr 28, 2022	24.52	24.67	23.20	24.03
3687	NYSE	EDR	Wed, Apr 27, 2022	23.90	24.55	23.37	24.42
3686	NYSE	EDR	Tue, Apr 26, 2022	24.53	24.53	23.66	24.12
3685	NYSE	EDR	Mon, Apr 25, 2022	24.18	24.83	23.55	24.71
3684	NYSE	EDR	Fri, Apr 22, 2022	25.22	25.28	24.07	24.42
3683	NYSE	EDR	Thu, Apr 21, 2022	26.14	26.54	25.04	25.32
3682	NYSE	EDR	Wed, Apr 20, 2022	26.57	26.89	25.60	25.83
3681	NYSE	EDR	Tue, Apr 19, 2022	26.54	27.80	26.36	26.97
3680	NYSE	EDR	Mon, Apr 18, 2022	26.67	26.98	26.27	26.62
3679	NYSE	EDR	Thu, Apr 14, 2022	27.26	27.39	26.81	26.91
3678	NYSE	EDR	Wed, Apr 13, 2022	26.76	27.50	26.76	27.09
3677	NYSE	EDR	Tue, Apr 12, 2022	27.00	27.48	26.46	26.75
3676	NYSE	EDR	Mon, Apr 11, 2022	26.89	27.97	26.38	26.78
3675	NYSE	EDR	Fri, Apr 8, 2022	27.31	27.50	26.83	26.95
3674	NYSE	EDR	Thu, Apr 7, 2022	28.00	28.81	27.36	27.49
3673	NYSE	EDR	Wed, Apr 6, 2022	28.49	28.62	27.67	28.08
3672	NYSE	EDR	Tue, Apr 5, 2022	29.50	29.74	28.76	28.88
3671	NYSE	EDR	Mon, Apr 4, 2022	29.57	29.86	29.10	29.55
3670	NYSE	EDR	Fri, Apr 1, 2022	29.55	29.98	29.17	29.50
3669	NYSE	EDR	Thu, Mar 31, 2022	29.26	29.94	29.00	29.52
3668	NYSE	EDR	Wed, Mar 30, 2022	29.82	30.20	29.21	29.35
3667	NYSE	EDR	Tue, Mar 29, 2022	29.67	30.43	29.52	30.06
3666	NYSE	EDR	Mon, Mar 28, 2022	29.61	29.80	29.04	29.49
3665	NYSE	EDR	Fri, Mar 25, 2022	29.70	29.95	28.80	29.46
3664	NYSE	EDR	Thu, Mar 24, 2022	30.41	30.72	29.40	29.78
3663	NYSE	EDR	Wed, Mar 23, 2022	30.22	31.13	30.02	30.12
3662	NYSE	EDR	Tue, Mar 22, 2022	31.02	31.32	30.23	30.35
3661	NYSE	EDR	Mon, Mar 21, 2022	29.98	30.93	29.61	30.63
3660	NYSE	EDR	Fri, Mar 18, 2022	29.44	30.01	29.30	29.99
3659	NYSE	EDR	Thu, Mar 17, 2022	28.75	30.00	28.30	29.80
3658	NYSE	EDR	Wed, Mar 16, 2022	27.10	28.40	26.90	27.87
3657	NYSE	EDR	Tue, Mar 15, 2022	27.17	27.66	26.47	26.78
3656	NYSE	EDR	Mon, Mar 14, 2022	28.13	28.24	27.09	27.16
3655	NYSE	EDR	Fri, Mar 11, 2022	27.66	27.89	26.98	27.08
3654	NYSE	EDR	Thu, Mar 10, 2022	26.02	27.56	26.00	27.53
3653	NYSE	EDR	Wed, Mar 9, 2022	27.36	27.99	26.61	26.63
3652	NYSE	EDR	Tue, Mar 8, 2022	25.05	27.15	24.65	26.61
3651	NYSE	EDR	Mon, Mar 7, 2022	26.88	26.99	24.28	25.21
3650	NYSE	EDR	Fri, Mar 4, 2022	28.62	28.98	26.81	27.05
3649	NYSE	EDR	Thu, Mar 3, 2022	30.63	30.63	28.77	28.98
3648	NYSE	EDR	Wed, Mar 2, 2022	30.06	30.98	29.96	30.46
3647	NYSE	EDR	Tue, Mar 1, 2022	30.24	30.43	29.56	30.00
3646	NYSE	EDR	Mon, Feb 28, 2022	30.61	30.75	29.38	30.13
3645	NYSE	EDR	Fri, Feb 25, 2022	30.61	31.30	29.62	31.06
3644	NYSE	EDR	Thu, Feb 24, 2022	28.58	30.58	28.50	30.56
3643	NYSE	EDR	Wed, Feb 23, 2022	30.20	30.23	29.52	29.66
3642	NYSE	EDR	Tue, Feb 22, 2022	30.45	30.75	29.55	29.91
3641	NYSE	EDR	Fri, Feb 18, 2022	30.82	31.39	30.50	30.79
3640	NYSE	EDR	Thu, Feb 17, 2022	31.60	31.69	30.45	30.76
3639	NYSE	EDR	Wed, Feb 16, 2022	32.00	32.22	31.32	31.83
3638	NYSE	EDR	Tue, Feb 15, 2022	31.84	32.39	31.38	31.92
3637	NYSE	EDR	Mon, Feb 14, 2022	31.24	31.90	30.82	31.25
3636	NYSE	EDR	Fri, Feb 11, 2022	32.27	32.79	31.07	31.43
3635	NYSE	EDR	Thu, Feb 10, 2022	32.45	33.44	32.06	32.51
3634	NYSE	EDR	Wed, Feb 9, 2022	32.16	33.22	32.16	33.12
3633	NYSE	EDR	Tue, Feb 8, 2022	30.84	31.76	30.76	31.63
3632	NYSE	EDR	Mon, Feb 7, 2022	31.33	32.12	30.42	30.98
3631	NYSE	EDR	Fri, Feb 4, 2022	30.51	31.93	30.49	31.24
3630	NYSE	EDR	Thu, Feb 3, 2022	30.78	31.24	30.32	30.57
3629	NYSE	EDR	Wed, Feb 2, 2022	32.28	32.33	30.28	31.33
3628	NYSE	EDR	Tue, Feb 1, 2022	31.63	32.38	31.38	32.10
3627	NYSE	EDR	Mon, Jan 31, 2022	30.30	31.51	30.26	31.37
3626	NYSE	EDR	Fri, Jan 28, 2022	29.57	30.36	28.20	30.27
3625	NYSE	EDR	Thu, Jan 27, 2022	30.10	30.53	29.48	29.63
3624	NYSE	EDR	Wed, Jan 26, 2022	28.99	30.42	28.80	29.46
3623	NYSE	EDR	Tue, Jan 25, 2022	29.52	29.81	28.17	28.51
3622	NYSE	EDR	Mon, Jan 24, 2022	29.01	30.08	27.90	29.84
3621	NYSE	EDR	Fri, Jan 21, 2022	29.96	31.10	29.44	29.70
3620	NYSE	EDR	Thu, Jan 20, 2022	30.86	31.59	30.18	30.23
3619	NYSE	EDR	Wed, Jan 19, 2022	30.66	31.07	30.04	30.61
3618	NYSE	EDR	Tue, Jan 18, 2022	31.93	32.36	30.33	30.44
3617	NYSE	EDR	Fri, Jan 14, 2022	32.11	32.71	31.75	32.15
3616	NYSE	EDR	Thu, Jan 13, 2022	32.83	33.83	32.13	32.21
3615	NYSE	EDR	Wed, Jan 12, 2022	32.05	33.62	31.84	32.86
3614	NYSE	EDR	Tue, Jan 11, 2022	32.88	32.96	31.71	32.39
3613	NYSE	EDR	Mon, Jan 10, 2022	33.58	33.80	31.89	33.17
3612	NYSE	EDR	Fri, Jan 7, 2022	33.66	34.06	33.15	33.87
3611	NYSE	EDR	Thu, Jan 6, 2022	32.81	34.35	32.72	33.59
3610	NYSE	EDR	Wed, Jan 5, 2022	33.58	34.39	32.58	33.00
3609	NYSE	EDR	Tue, Jan 4, 2022	35.00	35.19	32.73	33.53
3608	NYSE	EDR	Mon, Jan 3, 2022	34.80	35.29	33.96	34.81
3607	NYSE	EDR	Fri, Dec 31, 2021	34.52	35.28	34.50	34.89
3606	NYSE	EDR	Thu, Dec 30, 2021	33.69	34.64	33.66	34.37
3605	NYSE	EDR	Wed, Dec 29, 2021	34.25	34.79	33.27	33.63
3604	NYSE	EDR	Tue, Dec 28, 2021	33.16	34.03	33.16	34.02
3603	NYSE	EDR	Mon, Dec 27, 2021	33.81	33.93	32.60	33.15
3602	NYSE	EDR	Thu, Dec 23, 2021	32.18	33.75	32.17	33.47
3601	NYSE	EDR	Wed, Dec 22, 2021	31.15	32.45	30.88	31.98
3600	NYSE	EDR	Tue, Dec 21, 2021	30.60	31.84	30.57	30.93
3599	NYSE	EDR	Mon, Dec 20, 2021	30.57	32.28	30.36	30.40
3598	NYSE	EDR	Fri, Dec 17, 2021	30.96	32.25	30.30	31.12
3597	NYSE	EDR	Thu, Dec 16, 2021	30.82	32.96	30.60	31.31
3596	NYSE	EDR	Wed, Dec 15, 2021	30.97	31.53	29.96	30.25
3595	NYSE	EDR	Tue, Dec 14, 2021	29.76	30.74	29.51	30.03
3594	NYSE	EDR	Mon, Dec 13, 2021	30.33	31.62	29.89	30.00
3593	NYSE	EDR	Fri, Dec 10, 2021	29.19	30.29	29.19	30.10
3592	NYSE	EDR	Thu, Dec 9, 2021	30.40	31.11	29.14	29.22
3591	NYSE	EDR	Wed, Dec 8, 2021	31.15	31.41	29.55	30.50
3590	NYSE	EDR	Tue, Dec 7, 2021	30.77	32.16	30.29	30.79
3589	NYSE	EDR	Mon, Dec 6, 2021	29.36	30.86	29.02	30.09
3588	NYSE	EDR	Fri, Dec 3, 2021	29.42	29.50	28.82	29.29
3587	NYSE	EDR	Thu, Dec 2, 2021	28.45	29.59	28.30	29.44
3586	NYSE	EDR	Wed, Dec 1, 2021	28.54	29.85	28.37	28.40
3585	NYSE	EDR	Tue, Nov 30, 2021	28.40	28.63	27.80	28.12
3584	NYSE	EDR	Mon, Nov 29, 2021	28.27	28.74	27.42	28.49
3583	NYSE	EDR	Wed, Nov 24, 2021	27.93	28.77	27.62	28.52
3582	NYSE	EDR	Tue, Nov 23, 2021	27.93	28.36	27.33	28.11
3581	NYSE	EDR	Mon, Nov 22, 2021	29.37	29.94	27.14	28.15
3580	NYSE	EDR	Fri, Nov 19, 2021	30.05	30.30	28.43	29.34
3579	NYSE	EDR	Thu, Nov 18, 2021	31.41	31.70	29.33	29.65
3578	NYSE	EDR	Wed, Nov 17, 2021	29.00	30.98	28.82	29.51
3577	NYSE	EDR	Tue, Nov 16, 2021	27.53	29.27	27.20	28.58
3576	NYSE	EDR	Mon, Nov 15, 2021	27.55	27.65	26.54	26.89
3575	NYSE	EDR	Fri, Nov 12, 2021	27.64	28.09	27.22	27.60
3574	NYSE	EDR	Thu, Nov 11, 2021	27.34	28.00	27.17	27.78
3573	NYSE	EDR	Wed, Nov 10, 2021	26.61	27.54	26.61	27.23
3572	NYSE	EDR	Tue, Nov 9, 2021	27.55	27.79	26.70	27.00
3571	NYSE	EDR	Mon, Nov 8, 2021	26.61	28.20	26.58	27.47
3570	NYSE	EDR	Fri, Nov 5, 2021	25.57	26.58	25.56	26.20
3569	NYSE	EDR	Thu, Nov 4, 2021	24.96	25.75	24.88	25.34
3568	NYSE	EDR	Wed, Nov 3, 2021	26.58	26.67	24.69	24.86
3567	NYSE	EDR	Tue, Nov 2, 2021	26.28	27.19	26.28	26.50
3566	NYSE	EDR	Mon, Nov 1, 2021	26.80	27.23	25.54	26.45
3565	NYSE	EDR	Thu, Oct 28, 2021	27.00	28.31	26.70	27.98
3564	NYSE	EDR	Wed, Oct 27, 2021	26.53	27.71	26.33	27.13
3563	NYSE	EDR	Tue, Oct 26, 2021	24.81	27.29	24.81	26.57
3562	NYSE	EDR	Mon, Oct 25, 2021	24.27	25.16	23.77	24.86
3561	NYSE	EDR	Fri, Oct 22, 2021	24.30	25.07	23.80	24.27
3560	NYSE	EDR	Thu, Oct 21, 2021	24.82	25.06	24.29	24.64
3559	NYSE	EDR	Wed, Oct 20, 2021	24.95	25.11	24.33	24.82
3558	NYSE	EDR	Tue, Oct 19, 2021	25.18	25.42	24.31	24.96
3557	NYSE	EDR	Mon, Oct 18, 2021	24.68	25.32	24.38	25.31
3556	NYSE	EDR	Fri, Oct 15, 2021	25.00	25.09	24.53	24.68
3555	NYSE	EDR	Thu, Oct 14, 2021	24.94	25.31	24.76	24.99
3554	NYSE	EDR	Wed, Oct 13, 2021	24.92	25.11	24.80	24.94
3553	NYSE	EDR	Tue, Oct 12, 2021	25.02	25.08	24.22	24.92
3552	NYSE	EDR	Mon, Oct 11, 2021	25.80	25.85	24.87	24.97
3551	NYSE	EDR	Fri, Oct 8, 2021	26.30	26.98	25.66	25.78
3550	NYSE	EDR	Thu, Oct 7, 2021	25.55	26.37	25.49	26.31
3549	NYSE	EDR	Wed, Oct 6, 2021	26.42	26.72	25.51	25.59
3548	NYSE	EDR	Tue, Oct 5, 2021	27.10	27.69	26.68	26.82
3547	NYSE	EDR	Mon, Oct 4, 2021	29.08	29.11	26.57	27.09
3546	NYSE	EDR	Fri, Oct 1, 2021	28.49	29.15	28.07	29.02
3545	NYSE	EDR	Thu, Sep 30, 2021	28.86	28.97	28.31	28.67
3544	NYSE	EDR	Wed, Sep 29, 2021	28.55	29.08	27.84	28.98
3543	NYSE	EDR	Tue, Sep 28, 2021	28.99	29.00	27.51	28.89
3542	NYSE	EDR	Mon, Sep 27, 2021	27.01	27.45	26.05	27.31
3541	NYSE	EDR	Fri, Sep 24, 2021	26.33	27.33	26.33	27.22
3540	NYSE	EDR	Thu, Sep 23, 2021	26.85	27.35	26.57	26.57
3539	NYSE	EDR	Wed, Sep 22, 2021	25.86	27.26	25.60	26.75
3538	NYSE	EDR	Tue, Sep 21, 2021	26.13	27.58	25.22	26.05
3537	NYSE	EDR	Mon, Sep 20, 2021	25.12	26.24	24.80	26.08
3536	NYSE	EDR	Fri, Sep 17, 2021	25.56	25.61	25.20	25.60
3535	NYSE	EDR	Thu, Sep 16, 2021	25.85	25.99	24.91	25.35
3534	NYSE	EDR	Wed, Sep 15, 2021	26.45	26.74	25.44	25.87
3533	NYSE	EDR	Tue, Sep 14, 2021	26.44	26.79	26.18	26.65
3532	NYSE	EDR	Mon, Sep 13, 2021	27.21	27.40	26.29	26.65
3531	NYSE	EDR	Fri, Sep 10, 2021	27.19	27.29	26.65	27.23
3530	NYSE	EDR	Thu, Sep 9, 2021	27.00	27.64	26.66	27.25
3529	NYSE	EDR	Wed, Sep 8, 2021	27.24	27.57	26.93	27.25
3528	NYSE	EDR	Tue, Sep 7, 2021	27.27	27.83	27.00	27.24
3527	NYSE	EDR	Fri, Sep 3, 2021	27.00	27.16	26.01	27.14
3526	NYSE	EDR	Thu, Sep 2, 2021	27.16	27.97	26.80	27.00
3525	NYSE	EDR	Wed, Sep 1, 2021	26.29	27.42	26.23	27.25
3524	NYSE	EDR	Tue, Aug 31, 2021	25.51	26.06	24.96	26.00
3523	NYSE	EDR	Mon, Aug 30, 2021	25.03	26.02	24.73	25.53
3522	NYSE	EDR	Fri, Aug 27, 2021	24.86	25.33	24.63	25.15
3521	NYSE	EDR	Thu, Aug 26, 2021	23.77	25.11	23.61	24.82
3520	NYSE	EDR	Wed, Aug 25, 2021	24.00	24.32	22.78	23.81
3519	NYSE	EDR	Tue, Aug 24, 2021	24.39	24.76	24.17	24.61
3518	NYSE	EDR	Mon, Aug 23, 2021	24.99	25.36	24.15	24.21
3517	NYSE	EDR	Fri, Aug 20, 2021	24.63	25.12	24.41	24.99
3516	NYSE	EDR	Thu, Aug 19, 2021	24.31	24.87	23.24	24.44
3515	NYSE	EDR	Wed, Aug 18, 2021	25.39	25.41	24.06	24.50
3514	NYSE	EDR	Tue, Aug 17, 2021	23.76	26.00	23.72	24.91
3513	NYSE	EDR	Mon, Aug 16, 2021	23.38	23.59	22.78	23.09
3512	NYSE	EDR	Fri, Aug 13, 2021	23.83	23.97	23.09	23.50
3511	NYSE	EDR	Thu, Aug 12, 2021	25.47	25.47	24.03	24.18
3510	NYSE	EDR	Wed, Aug 11, 2021	24.84	24.87	24.37	24.73
3509	NYSE	EDR	Tue, Aug 10, 2021	25.23	25.37	24.84	24.86
3508	NYSE	EDR	Mon, Aug 9, 2021	25.45	25.45	25.22	25.32
3507	NYSE	EDR	Fri, Aug 6, 2021	25.51	25.80	25.12	25.58
3506	NYSE	EDR	Thu, Aug 5, 2021	24.81	25.66	24.50	25.63
3505	NYSE	EDR	Wed, Aug 4, 2021	24.11	24.80	23.87	24.75
3504	NYSE	EDR	Tue, Aug 3, 2021	25.50	25.57	23.94	24.38
3503	NYSE	EDR	Mon, Aug 2, 2021	25.80	25.90	25.46	25.52
3502	NYSE	EDR	Fri, Jul 30, 2021	25.60	25.72	25.43	25.65
3501	NYSE	EDR	Thu, Jul 29, 2021	25.52	26.12	25.52	25.60
3500	NYSE	EDR	Wed, Jul 28, 2021	25.65	25.98	25.50	25.61
3499	NYSE	EDR	Tue, Jul 27, 2021	25.43	25.78	25.17	25.71
3498	NYSE	EDR	Mon, Jul 26, 2021	25.52	25.79	25.27	25.53
3497	NYSE	EDR	Fri, Jul 23, 2021	25.83	25.83	25.34	25.55
3496	NYSE	EDR	Thu, Jul 22, 2021	25.57	25.65	24.86	25.60
3495	NYSE	EDR	Wed, Jul 21, 2021	25.29	26.26	25.26	25.42
3494	NYSE	EDR	Tue, Jul 20, 2021	24.72	25.14	24.64	25.07
3493	NYSE	EDR	Mon, Jul 19, 2021	24.40	24.78	23.33	24.68
3492	NYSE	EDR	Fri, Jul 16, 2021	24.82	25.56	24.49	24.84
3491	NYSE	EDR	Thu, Jul 15, 2021	22.96	25.27	22.92	24.82
3490	NYSE	EDR	Wed, Jul 14, 2021	24.14	24.20	22.02	23.17
3489	NYSE	EDR	Tue, Jul 13, 2021	25.23	25.38	24.07	24.10
3488	NYSE	EDR	Mon, Jul 12, 2021	26.65	26.65	25.30	25.64
3487	NYSE	EDR	Fri, Jul 9, 2021	26.94	26.94	26.12	26.73
3486	NYSE	EDR	Thu, Jul 8, 2021	25.98	27.16	25.80	26.47
3485	NYSE	EDR	Wed, Jul 7, 2021	25.50	26.39	25.35	26.21
3484	NYSE	EDR	Tue, Jul 6, 2021	26.46	26.56	25.18	25.55
3483	NYSE	EDR	Fri, Jul 2, 2021	27.17	27.32	26.34	26.65
3482	NYSE	EDR	Thu, Jul 1, 2021	27.50	27.64	26.82	27.21
3481	NYSE	EDR	Wed, Jun 30, 2021	26.90	27.87	26.64	27.71
3480	NYSE	EDR	Tue, Jun 29, 2021	27.03	27.24	26.58	26.93
3479	NYSE	EDR	Mon, Jun 28, 2021	27.62	28.52	26.84	27.08
3478	NYSE	EDR	Fri, Jun 25, 2021	27.05	27.77	26.77	27.69
3477	NYSE	EDR	Thu, Jun 24, 2021	27.47	27.62	27.02	27.15
3476	NYSE	EDR	Wed, Jun 23, 2021	26.34	27.19	26.34	27.15
3475	NYSE	EDR	Tue, Jun 22, 2021	26.91	27.00	26.11	26.34
3474	NYSE	EDR	Mon, Jun 21, 2021	26.10	27.22	25.75	26.91
3473	NYSE	EDR	Fri, Jun 18, 2021	26.75	27.03	25.90	26.14
3472	NYSE	EDR	Thu, Jun 17, 2021	27.78	27.86	26.60	27.05
3471	NYSE	EDR	Wed, Jun 16, 2021	27.35	27.96	27.33	27.84
3470	NYSE	EDR	Tue, Jun 15, 2021	28.54	28.78	27.26	27.42
3469	NYSE	EDR	Mon, Jun 14, 2021	29.46	29.73	28.58	28.93
3468	NYSE	EDR	Fri, Jun 11, 2021	29.88	29.97	28.56	29.77
3467	NYSE	EDR	Thu, Jun 10, 2021	29.12	29.87	29.01	29.66
3466	NYSE	EDR	Wed, Jun 9, 2021	29.51	30.25	29.00	29.12
3465	NYSE	EDR	Tue, Jun 8, 2021	27.51	29.85	27.10	29.39
3464	NYSE	EDR	Mon, Jun 7, 2021	28.89	29.05	27.55	27.90
3463	NYSE	EDR	Fri, Jun 4, 2021	29.43	29.61	28.84	29.17
3462	NYSE	EDR	Thu, Jun 3, 2021	28.86	30.50	28.51	29.10
3461	NYSE	EDR	Wed, Jun 2, 2021	29.12	29.95	28.82	29.39
3460	NYSE	EDR	Tue, Jun 1, 2021	29.78	30.25	29.29	29.64
3459	NYSE	EDR	Fri, May 28, 2021	28.13	29.84	28.02	29.65
3458	NYSE	EDR	Thu, May 27, 2021	28.20	28.74	27.22	28.50
3457	NYSE	EDR	Wed, May 26, 2021	29.61	30.04	27.84	28.13
3456	NYSE	EDR	Tue, May 25, 2021	28.82	29.62	28.57	29.60
3455	NYSE	EDR	Mon, May 24, 2021	29.69	29.96	28.65	28.83
3454	NYSE	EDR	Fri, May 21, 2021	30.18	30.34	29.80	29.97
3453	NYSE	EDR	Thu, May 20, 2021	30.04	30.60	29.53	30.18
3452	NYSE	EDR	Wed, May 19, 2021	29.00	30.04	28.34	29.96
3451	NYSE	EDR	Tue, May 18, 2021	30.96	31.88	29.29	29.38
3450	NYSE	EDR	Mon, May 17, 2021	31.57	32.30	31.50	31.64
3449	NYSE	EDR	Fri, May 14, 2021	30.50	33.20	30.33	31.95
3448	NYSE	EDR	Thu, May 13, 2021	30.20	30.73	29.23	30.56
3447	NYSE	EDR	Wed, May 12, 2021	30.98	31.50	30.00	30.00
3446	NYSE	EDR	Tue, May 11, 2021	28.00	31.22	27.85	30.77
3445	NYSE	EDR	Mon, May 10, 2021	31.25	31.39	27.76	29.16
3444	NYSE	EDR	Fri, May 7, 2021	28.69	32.40	28.53	31.61
3443	NYSE	EDR	Thu, May 6, 2021	28.00	29.30	26.64	28.69
3442	NYSE	EDR	Wed, May 5, 2021	30.00	30.00	27.76	27.95
3441	NYSE	EDR	Tue, May 4, 2021	29.80	32.58	28.50	29.99
3440	NYSE	EDR	Mon, May 3, 2021	29.34	32.45	28.05	30.81
3439	NYSE	EDR	Fri, Apr 30, 2021	25.15	28.76	25.00	27.56
3438	NYSE	EDR	Thu, Apr 29, 2021	27.00	28.47	23.25	25.20
3437	NYSE	EDR	Wed, Sep 19, 2018	41.48	41.50	41.48	41.49
3436	NYSE	EDR	Tue, Sep 18, 2018	41.48	41.50	41.48	41.48
3435	NYSE	EDR	Mon, Sep 17, 2018	41.48	41.50	41.45	41.50
3434	NYSE	EDR	Fri, Sep 14, 2018	41.46	41.50	41.43	41.49
3433	NYSE	EDR	Thu, Sep 13, 2018	41.42	41.47	41.42	41.46
3432	NYSE	EDR	Wed, Sep 12, 2018	41.40	41.45	41.40	41.42
3431	NYSE	EDR	Tue, Sep 11, 2018	41.40	41.45	41.38	41.42
3430	NYSE	EDR	Mon, Sep 10, 2018	41.42	41.48	41.38	41.38
3429	NYSE	EDR	Fri, Sep 7, 2018	41.42	41.43	41.38	41.41
3428	NYSE	EDR	Thu, Sep 6, 2018	41.40	41.44	41.38	41.42
3427	NYSE	EDR	Wed, Sep 5, 2018	41.37	41.41	41.35	41.41
3426	NYSE	EDR	Tue, Sep 4, 2018	41.38	41.40	41.36	41.39
3425	NYSE	EDR	Fri, Aug 31, 2018	41.38	41.41	41.35	41.38
3424	NYSE	EDR	Thu, Aug 30, 2018	41.37	41.40	41.33	41.35
3423	NYSE	EDR	Wed, Aug 29, 2018	41.38	41.41	41.35	41.38
3422	NYSE	EDR	Tue, Aug 28, 2018	41.38	41.40	41.36	41.40
3421	NYSE	EDR	Mon, Aug 27, 2018	41.40	41.45	41.32	41.41
3420	NYSE	EDR	Fri, Aug 24, 2018	41.38	41.42	41.36	41.38
3419	NYSE	EDR	Thu, Aug 23, 2018	41.34	41.40	41.33	41.39
3418	NYSE	EDR	Wed, Aug 22, 2018	41.39	41.43	41.31	41.32
3417	NYSE	EDR	Tue, Aug 21, 2018	41.43	41.44	41.36	41.39
3416	NYSE	EDR	Mon, Aug 20, 2018	41.42	41.44	41.39	41.42
3415	NYSE	EDR	Fri, Aug 17, 2018	41.40	41.45	41.35	41.39
3414	NYSE	EDR	Thu, Aug 16, 2018	41.35	41.47	41.32	41.45
3413	NYSE	EDR	Wed, Aug 15, 2018	41.32	41.38	41.31	41.35
3412	NYSE	EDR	Tue, Aug 14, 2018	41.30	41.33	41.30	41.31
3411	NYSE	EDR	Mon, Aug 13, 2018	41.22	41.34	41.22	41.30
3410	NYSE	EDR	Fri, Aug 10, 2018	41.27	41.35	41.20	41.20
3409	NYSE	EDR	Thu, Aug 9, 2018	41.35	41.35	41.24	41.27
3408	NYSE	EDR	Wed, Aug 8, 2018	41.35	41.38	41.27	41.35
3407	NYSE	EDR	Tue, Aug 7, 2018	41.34	41.37	41.26	41.32
3406	NYSE	EDR	Mon, Aug 6, 2018	41.40	41.40	41.30	41.34
3405	NYSE	EDR	Fri, Aug 3, 2018	41.32	41.42	41.26	41.40
3404	NYSE	EDR	Thu, Aug 2, 2018	41.28	41.41	41.27	41.33
3403	NYSE	EDR	Wed, Aug 1, 2018	41.32	41.39	41.25	41.31
3402	NYSE	EDR	Tue, Jul 31, 2018	41.30	41.38	41.27	41.36
3401	NYSE	EDR	Mon, Jul 30, 2018	41.21	41.32	41.18	41.30
3400	NYSE	EDR	Fri, Jul 27, 2018	41.18	41.19	41.10	41.14
3399	NYSE	EDR	Thu, Jul 26, 2018	41.45	41.54	41.12	41.13
3398	NYSE	EDR	Wed, Jul 25, 2018	41.34	41.48	41.34	41.41
3397	NYSE	EDR	Tue, Jul 24, 2018	41.40	41.44	41.30	41.34
3396	NYSE	EDR	Mon, Jul 23, 2018	41.45	41.49	41.35	41.40
3395	NYSE	EDR	Fri, Jul 20, 2018	41.51	41.54	41.40	41.46
3394	NYSE	EDR	Thu, Jul 19, 2018	41.52	41.69	41.49	41.49
3393	NYSE	EDR	Wed, Jul 18, 2018	41.46	41.65	41.45	41.56
3392	NYSE	EDR	Tue, Jul 17, 2018	41.52	41.66	41.41	41.48
3391	NYSE	EDR	Mon, Jul 16, 2018	41.63	41.75	41.52	41.56
3390	NYSE	EDR	Fri, Jul 13, 2018	41.83	41.90	41.56	41.63
3389	NYSE	EDR	Thu, Jul 12, 2018	41.88	41.97	41.51	41.78
3388	NYSE	EDR	Wed, Jul 11, 2018	41.95	42.10	41.90	41.90
3387	NYSE	EDR	Tue, Jul 10, 2018	41.90	42.15	41.87	41.92
3386	NYSE	EDR	Mon, Jul 9, 2018	41.79	42.00	41.64	41.87
3385	NYSE	EDR	Fri, Jul 6, 2018	41.73	41.80	41.65	41.80
3384	NYSE	EDR	Thu, Jul 5, 2018	41.59	41.78	41.33	41.78
3383	NYSE	EDR	Tue, Jul 3, 2018	41.41	41.48	41.30	41.36
3382	NYSE	EDR	Mon, Jul 2, 2018	41.50	41.54	41.32	41.39
3381	NYSE	EDR	Fri, Jun 29, 2018	41.50	41.66	41.39	41.50
3380	NYSE	EDR	Thu, Jun 28, 2018	41.33	41.62	41.33	41.58
3379	NYSE	EDR	Wed, Jun 27, 2018	41.44	41.45	41.31	41.32
3378	NYSE	EDR	Tue, Jun 26, 2018	41.32	41.45	41.32	41.39
3377	NYSE	EDR	Mon, Jun 25, 2018	41.49	41.58	41.35	41.36
3376	NYSE	EDR	Fri, Jun 22, 2018	40.47	40.97	40.27	40.83
3375	NYSE	EDR	Thu, Jun 21, 2018	40.48	40.49	40.11	40.41
3374	NYSE	EDR	Wed, Jun 20, 2018	40.08	40.54	39.80	40.44
3373	NYSE	EDR	Tue, Jun 19, 2018	40.03	40.40	39.82	39.91
3372	NYSE	EDR	Mon, Jun 18, 2018	40.30	40.46	39.88	40.20
3371	NYSE	EDR	Fri, Jun 15, 2018	40.35	41.16	40.23	40.34
3370	NYSE	EDR	Thu, Jun 14, 2018	41.00	41.08	40.19	40.31
3369	NYSE	EDR	Wed, Jun 13, 2018	40.16	43.30	39.25	40.72
3368	NYSE	EDR	Tue, Jun 12, 2018	39.35	40.36	39.35	40.09
3367	NYSE	EDR	Mon, Jun 11, 2018	39.82	40.05	39.14	39.50
3366	NYSE	EDR	Fri, Jun 8, 2018	39.02	40.25	39.02	39.88
3365	NYSE	EDR	Thu, Jun 7, 2018	38.38	39.05	38.28	38.93
3364	NYSE	EDR	Wed, Jun 6, 2018	38.41	38.58	38.10	38.30
3363	NYSE	EDR	Tue, Jun 5, 2018	38.45	38.75	38.28	38.42
3362	NYSE	EDR	Mon, Jun 4, 2018	38.23	38.83	37.88	38.38
3361	NYSE	EDR	Fri, Jun 1, 2018	36.59	40.24	36.19	37.94
3360	NYSE	EDR	Thu, May 31, 2018	36.41	36.63	36.23	36.54
3359	NYSE	EDR	Wed, May 30, 2018	35.98	36.61	35.79	36.56
3358	NYSE	EDR	Tue, May 29, 2018	34.61	36.05	34.53	35.92
3357	NYSE	EDR	Fri, May 25, 2018	34.44	34.89	34.39	34.69
3356	NYSE	EDR	Thu, May 24, 2018	34.19	34.46	34.07	34.30
3355	NYSE	EDR	Wed, May 23, 2018	33.45	34.53	33.33	34.05
3354	NYSE	EDR	Tue, May 22, 2018	33.64	33.69	33.29	33.31
3353	NYSE	EDR	Mon, May 21, 2018	33.33	33.81	33.00	33.59
3352	NYSE	EDR	Fri, May 18, 2018	33.54	33.75	33.07	33.18
3351	NYSE	EDR	Thu, May 17, 2018	34.00	34.18	33.40	33.47
3350	NYSE	EDR	Wed, May 16, 2018	33.37	34.03	33.37	34.01
3349	NYSE	EDR	Tue, May 15, 2018	33.93	33.93	33.36	33.74
3348	NYSE	EDR	Mon, May 14, 2018	34.62	34.78	33.97	34.14
3347	NYSE	EDR	Fri, May 11, 2018	34.77	34.95	34.62	34.69
3346	NYSE	EDR	Thu, May 10, 2018	34.56	34.74	34.38	34.72
3345	NYSE	EDR	Wed, May 9, 2018	34.10	34.52	33.85	34.35
3344	NYSE	EDR	Tue, May 8, 2018	33.90	34.18	33.71	34.13
3343	NYSE	EDR	Mon, May 7, 2018	33.71	33.93	33.37	33.90
3342	NYSE	EDR	Fri, May 4, 2018	33.45	33.75	33.24	33.58
3341	NYSE	EDR	Thu, May 3, 2018	33.49	33.59	33.31	33.46
3340	NYSE	EDR	Wed, May 2, 2018	33.58	33.80	33.00	33.58
3339	NYSE	EDR	Tue, May 1, 2018	32.89	33.90	32.87	33.69
3338	NYSE	EDR	Mon, Apr 30, 2018	32.73	33.31	32.43	32.91
3337	NYSE	EDR	Fri, Apr 27, 2018	31.86	32.68	31.65	32.55
3336	NYSE	EDR	Thu, Apr 26, 2018	32.05	32.48	32.04	31.81
3335	NYSE	EDR	Wed, Apr 25, 2018	31.78	32.09	31.56	31.93
3334	NYSE	EDR	Tue, Apr 24, 2018	31.88	31.99	31.53	31.88
3333	NYSE	EDR	Mon, Apr 23, 2018	32.14	32.14	31.66	31.79
3332	NYSE	EDR	Fri, Apr 20, 2018	32.41	32.57	32.05	32.05
3331	NYSE	EDR	Thu, Apr 19, 2018	33.17	33.20	32.18	32.44
3330	NYSE	EDR	Wed, Apr 18, 2018	33.25	33.39	33.12	33.27
3329	NYSE	EDR	Tue, Apr 17, 2018	32.97	33.36	32.71	33.16
3328	NYSE	EDR	Mon, Apr 16, 2018	32.51	32.84	32.37	32.68
3327	NYSE	EDR	Fri, Apr 13, 2018	32.49	32.77	32.07	32.39
3326	NYSE	EDR	Thu, Apr 12, 2018	33.34	33.34	32.33	32.38
3325	NYSE	EDR	Wed, Apr 11, 2018	33.30	33.77	33.22	33.34
3324	NYSE	EDR	Tue, Apr 10, 2018	33.21	33.52	33.00	33.36
3323	NYSE	EDR	Mon, Apr 9, 2018	32.93	33.16	32.66	33.07
3322	NYSE	EDR	Fri, Apr 6, 2018	33.09	33.47	32.90	32.92
3321	NYSE	EDR	Thu, Apr 5, 2018	33.13	33.13	32.64	33.06
3320	NYSE	EDR	Wed, Apr 4, 2018	32.58	33.27	32.50	33.00
3319	NYSE	EDR	Tue, Apr 3, 2018	32.48	33.05	32.21	32.83
3318	NYSE	EDR	Mon, Apr 2, 2018	32.75	32.83	32.27	32.45
3317	NYSE	EDR	Thu, Mar 29, 2018	32.83	33.09	32.60	32.75
3316	NYSE	EDR	Wed, Mar 28, 2018	31.88	32.87	31.88	32.83
3315	NYSE	EDR	Tue, Mar 27, 2018	31.20	32.07	30.81	31.70
3314	NYSE	EDR	Mon, Mar 26, 2018	31.29	31.37	30.76	31.16
3313	NYSE	EDR	Fri, Mar 23, 2018	31.28	31.40	30.86	30.91
3312	NYSE	EDR	Thu, Mar 22, 2018	31.42	32.14	31.27	31.29
3311	NYSE	EDR	Wed, Mar 21, 2018	31.56	31.77	31.44	31.48
3310	NYSE	EDR	Tue, Mar 20, 2018	32.10	32.38	31.58	31.64
3309	NYSE	EDR	Mon, Mar 19, 2018	32.50	32.50	32.03	32.32
3308	NYSE	EDR	Fri, Mar 16, 2018	32.45	32.68	32.30	32.57
3307	NYSE	EDR	Thu, Mar 15, 2018	32.57	32.64	32.15	32.41
3306	NYSE	EDR	Wed, Mar 14, 2018	32.62	32.85	32.39	32.58
3305	NYSE	EDR	Tue, Mar 13, 2018	32.70	32.83	32.41	32.58
3304	NYSE	EDR	Mon, Mar 12, 2018	32.52	32.81	32.26	32.55
3303	NYSE	EDR	Fri, Mar 9, 2018	32.31	32.66	32.01	32.58
3302	NYSE	EDR	Thu, Mar 8, 2018	32.19	32.24	31.84	32.23
3301	NYSE	EDR	Wed, Mar 7, 2018	31.82	32.25	31.67	32.19
3300	NYSE	EDR	Tue, Mar 6, 2018	31.81	32.02	31.49	31.97
3299	NYSE	EDR	Mon, Mar 5, 2018	31.20	31.86	31.20	31.67
3298	NYSE	EDR	Fri, Mar 2, 2018	31.16	31.29	30.99	31.23
3297	NYSE	EDR	Thu, Mar 1, 2018	31.04	31.55	30.91	31.29
3296	NYSE	EDR	Wed, Feb 28, 2018	31.21	31.59	31.06	31.14
3295	NYSE	EDR	Tue, Feb 27, 2018	31.98	32.06	31.02	31.05
3294	NYSE	EDR	Mon, Feb 26, 2018	32.05	32.16	31.56	31.85
3293	NYSE	EDR	Fri, Feb 23, 2018	31.19	32.12	31.04	31.92
3292	NYSE	EDR	Thu, Feb 22, 2018	30.53	31.34	30.53	30.98
3291	NYSE	EDR	Wed, Feb 21, 2018	30.71	31.61	30.37	30.39
3290	NYSE	EDR	Tue, Feb 20, 2018	31.23	31.35	30.51	30.74
3289	NYSE	EDR	Fri, Feb 16, 2018	31.71	32.18	31.71	32.02
3288	NYSE	EDR	Thu, Feb 15, 2018	31.29	31.86	31.26	31.70
3287	NYSE	EDR	Wed, Feb 14, 2018	31.16	31.35	30.74	31.18
3286	NYSE	EDR	Tue, Feb 13, 2018	31.10	31.51	30.87	31.47
3285	NYSE	EDR	Mon, Feb 12, 2018	31.11	31.27	30.07	31.18
3284	NYSE	EDR	Fri, Feb 9, 2018	30.53	31.23	30.36	31.04
3283	NYSE	EDR	Thu, Feb 8, 2018	30.97	31.36	30.27	30.30
3282	NYSE	EDR	Wed, Feb 7, 2018	31.16	31.70	31.00	31.04
3281	NYSE	EDR	Tue, Feb 6, 2018	31.00	31.70	30.60	31.24
3280	NYSE	EDR	Mon, Feb 5, 2018	31.99	32.15	31.13	31.13
3279	NYSE	EDR	Fri, Feb 2, 2018	31.80	32.16	31.51	32.03
3278	NYSE	EDR	Thu, Feb 1, 2018	33.01	33.30	31.94	32.05
3277	NYSE	EDR	Wed, Jan 31, 2018	32.61	33.05	32.53	33.03
3276	NYSE	EDR	Tue, Jan 30, 2018	32.52	32.81	32.31	32.40
3275	NYSE	EDR	Mon, Jan 29, 2018	33.49	33.51	32.87	32.77
3274	NYSE	EDR	Fri, Jan 26, 2018	33.67	33.71	33.24	33.51
3273	NYSE	EDR	Thu, Jan 25, 2018	33.66	33.87	33.50	33.57
3272	NYSE	EDR	Wed, Jan 24, 2018	33.92	34.02	33.53	33.66
3271	NYSE	EDR	Tue, Jan 23, 2018	33.53	33.94	33.33	33.92
3270	NYSE	EDR	Mon, Jan 22, 2018	33.05	33.58	33.05	33.58
3269	NYSE	EDR	Fri, Jan 19, 2018	33.18	33.39	33.00	33.25
3268	NYSE	EDR	Thu, Jan 18, 2018	33.50	33.56	33.18	33.29
3267	NYSE	EDR	Wed, Jan 17, 2018	33.67	33.86	33.48	33.64
3266	NYSE	EDR	Tue, Jan 16, 2018	33.31	33.79	33.31	33.60
3265	NYSE	EDR	Fri, Jan 12, 2018	33.54	33.56	33.02	33.18
3264	NYSE	EDR	Thu, Jan 11, 2018	33.52	33.84	33.26	33.57
3263	NYSE	EDR	Wed, Jan 10, 2018	33.70	33.73	33.32	33.52
3262	NYSE	EDR	Tue, Jan 9, 2018	34.55	34.58	33.79	33.81
3261	NYSE	EDR	Mon, Jan 8, 2018	33.58	34.60	33.52	34.52
3260	NYSE	EDR	Fri, Jan 5, 2018	33.80	33.92	33.55	33.58
3259	NYSE	EDR	Thu, Jan 4, 2018	34.67	34.67	33.79	33.80
3258	NYSE	EDR	Wed, Jan 3, 2018	34.91	35.06	34.56	34.68
3257	NYSE	EDR	Tue, Jan 2, 2018	34.96	35.00	34.62	34.92
3256	NYSE	EDR	Fri, Dec 29, 2017	34.88	35.25	34.82	34.92
3255	NYSE	EDR	Thu, Dec 28, 2017	34.67	34.92	34.48	34.88
3254	NYSE	EDR	Wed, Dec 27, 2017	34.85	34.90	34.59	34.65
3253	NYSE	EDR	Tue, Dec 26, 2017	34.78	35.09	34.66	34.76
3252	NYSE	EDR	Fri, Dec 22, 2017	34.58	34.79	34.44	34.69
3251	NYSE	EDR	Thu, Dec 21, 2017	35.06	35.08	34.56	34.57
3250	NYSE	EDR	Wed, Dec 20, 2017	35.72	35.96	34.91	34.95
3249	NYSE	EDR	Tue, Dec 19, 2017	36.61	37.29	35.73	35.84
3248	NYSE	EDR	Mon, Dec 18, 2017	36.13	36.68	36.13	36.63
3247	NYSE	EDR	Fri, Dec 15, 2017	36.10	36.38	35.82	36.20
3246	NYSE	EDR	Thu, Dec 14, 2017	36.10	36.24	35.77	36.20
3245	NYSE	EDR	Wed, Dec 13, 2017	36.21	36.40	35.84	36.05
3244	NYSE	EDR	Tue, Dec 12, 2017	36.01	36.20	35.79	36.10
3243	NYSE	EDR	Mon, Dec 11, 2017	36.04	36.09	35.78	36.00
3242	NYSE	EDR	Fri, Dec 8, 2017	35.78	36.02	35.57	36.00
3241	NYSE	EDR	Thu, Dec 7, 2017	35.50	36.45	35.32	35.75
3240	NYSE	EDR	Wed, Dec 6, 2017	35.56	35.81	35.43	35.75
3239	NYSE	EDR	Tue, Dec 5, 2017	35.73	35.92	34.90	35.53
3238	NYSE	EDR	Mon, Dec 4, 2017	36.28	36.39	35.45	35.69
3237	NYSE	EDR	Fri, Dec 1, 2017	36.55	36.70	36.05	36.14
3236	NYSE	EDR	Thu, Nov 30, 2017	36.78	36.80	36.41	36.57
3235	NYSE	EDR	Wed, Nov 29, 2017	36.55	36.87	36.15	36.72
3234	NYSE	EDR	Tue, Nov 28, 2017	36.56	36.71	36.36	36.70
3233	NYSE	EDR	Mon, Nov 27, 2017	36.56	36.76	36.48	36.60
3232	NYSE	EDR	Fri, Nov 24, 2017	36.46	36.74	36.07	36.61
3231	NYSE	EDR	Wed, Nov 22, 2017	36.43	36.50	36.31	36.39
3230	NYSE	EDR	Tue, Nov 21, 2017	36.35	36.42	36.20	36.42
3229	NYSE	EDR	Mon, Nov 20, 2017	36.06	36.19	35.79	36.16
3228	NYSE	EDR	Fri, Nov 17, 2017	36.28	36.51	35.94	36.01
3227	NYSE	EDR	Thu, Nov 16, 2017	36.14	36.53	36.11	36.42
3226	NYSE	EDR	Wed, Nov 15, 2017	36.89	37.00	36.17	36.19
3225	NYSE	EDR	Tue, Nov 14, 2017	36.93	37.18	36.76	37.00
3224	NYSE	EDR	Mon, Nov 13, 2017	36.40	36.94	36.39	36.91
3223	NYSE	EDR	Fri, Nov 10, 2017	36.42	36.62	36.38	36.44
3222	NYSE	EDR	Thu, Nov 9, 2017	36.26	36.76	36.26	36.47
3221	NYSE	EDR	Wed, Nov 8, 2017	36.09	36.44	36.00	36.44
3220	NYSE	EDR	Tue, Nov 7, 2017	36.13	36.34	35.95	36.15
3219	NYSE	EDR	Mon, Nov 6, 2017	35.83	36.32	35.82	36.12
3218	NYSE	EDR	Fri, Nov 3, 2017	34.73	35.94	34.73	35.68
3217	NYSE	EDR	Thu, Nov 2, 2017	35.07	35.35	34.74	34.78
3216	NYSE	EDR	Wed, Nov 1, 2017	34.83	35.17	34.74	34.99
3215	NYSE	EDR	Tue, Oct 31, 2017	35.13	35.15	34.68	34.90
3214	NYSE	EDR	Mon, Oct 30, 2017	35.25	35.28	34.67	35.14
3213	NYSE	EDR	Fri, Oct 27, 2017	35.33	35.50	35.04	35.27
3212	NYSE	EDR	Thu, Oct 26, 2017	35.74	35.74	35.15	35.21
3211	NYSE	EDR	Wed, Oct 25, 2017	35.63	35.91	35.46	35.60
3210	NYSE	EDR	Tue, Oct 24, 2017	36.36	36.43	35.80	35.85
3209	NYSE	EDR	Mon, Oct 23, 2017	36.52	36.59	36.25	36.33
3208	NYSE	EDR	Fri, Oct 20, 2017	36.58	36.67	36.26	36.51
3207	NYSE	EDR	Thu, Oct 19, 2017	36.50	36.74	36.38	36.55
3206	NYSE	EDR	Wed, Oct 18, 2017	36.64	36.76	36.46	36.54
3205	NYSE	EDR	Tue, Oct 17, 2017	36.99	37.09	36.51	36.67
3204	NYSE	EDR	Mon, Oct 16, 2017	37.21	37.29	36.80	37.09
3203	NYSE	EDR	Fri, Oct 13, 2017	37.25	37.41	37.00	37.39
3202	NYSE	EDR	Thu, Oct 12, 2017	36.47	37.05	36.42	37.01
3201	NYSE	EDR	Wed, Oct 11, 2017	36.55	36.78	36.33	36.45
3200	NYSE	EDR	Tue, Oct 10, 2017	36.59	36.94	36.38	36.49
3199	NYSE	EDR	Mon, Oct 9, 2017	36.39	36.60	36.38	36.51
3198	NYSE	EDR	Fri, Oct 6, 2017	36.37	36.46	36.14	36.37
3197	NYSE	EDR	Thu, Oct 5, 2017	36.62	36.82	36.46	36.48
3196	NYSE	EDR	Wed, Oct 4, 2017	36.12	36.54	36.08	36.49
3195	NYSE	EDR	Tue, Oct 3, 2017	36.34	36.40	36.00	36.14
3194	NYSE	EDR	Mon, Oct 2, 2017	35.94	36.64	35.61	36.47
3193	NYSE	EDR	Fri, Sep 29, 2017	35.80	36.20	35.75	35.93
3192	NYSE	EDR	Thu, Sep 28, 2017	35.93	36.09	35.57	35.86
3191	NYSE	EDR	Wed, Sep 27, 2017	36.50	36.50	35.76	35.93
3190	NYSE	EDR	Tue, Sep 26, 2017	37.18	37.18	36.57	36.57
3189	NYSE	EDR	Mon, Sep 25, 2017	37.95	37.95	37.11	37.30
3188	NYSE	EDR	Fri, Sep 22, 2017	38.29	38.41	37.97	38.05
3187	NYSE	EDR	Thu, Sep 21, 2017	39.14	39.35	38.10	38.15
3186	NYSE	EDR	Wed, Sep 20, 2017	39.51	39.61	39.12	39.12
3185	NYSE	EDR	Tue, Sep 19, 2017	39.89	39.99	39.37	39.42
3184	NYSE	EDR	Mon, Sep 18, 2017	39.79	39.96	39.40	39.91
3183	NYSE	EDR	Fri, Sep 15, 2017	39.33	39.81	39.25	39.77
3182	NYSE	EDR	Thu, Sep 14, 2017	38.81	39.47	38.81	39.37
3181	NYSE	EDR	Wed, Sep 13, 2017	39.02	39.39	38.76	39.01
3180	NYSE	EDR	Tue, Sep 12, 2017	39.93	39.93	38.89	39.05
3179	NYSE	EDR	Mon, Sep 11, 2017	39.66	39.97	39.44	39.89
3178	NYSE	EDR	Fri, Sep 8, 2017	39.06	39.70	38.86	39.53
3177	NYSE	EDR	Thu, Sep 7, 2017	39.11	39.40	38.84	39.14
3176	NYSE	EDR	Wed, Sep 6, 2017	39.50	39.56	39.13	39.17
3175	NYSE	EDR	Tue, Sep 5, 2017	38.99	39.40	38.72	39.37
3174	NYSE	EDR	Fri, Sep 1, 2017	38.64	39.34	38.55	38.89
3173	NYSE	EDR	Thu, Aug 31, 2017	38.39	38.84	38.38	38.64
3172	NYSE	EDR	Wed, Aug 30, 2017	37.72	38.36	37.54	38.32
3171	NYSE	EDR	Tue, Aug 29, 2017	37.85	38.00	37.68	37.85
3170	NYSE	EDR	Mon, Aug 28, 2017	38.25	38.25	37.59	37.76
3169	NYSE	EDR	Fri, Aug 25, 2017	38.52	38.54	38.04	38.23
3168	NYSE	EDR	Thu, Aug 24, 2017	38.77	38.86	38.32	38.35
3167	NYSE	EDR	Wed, Aug 23, 2017	38.47	38.76	38.31	38.60
3166	NYSE	EDR	Tue, Aug 22, 2017	38.41	38.56	38.28	38.46
3165	NYSE	EDR	Mon, Aug 21, 2017	37.76	38.42	37.54	38.33
3164	NYSE	EDR	Fri, Aug 18, 2017	38.12	38.27	37.55	37.73
3163	NYSE	EDR	Thu, Aug 17, 2017	38.04	38.75	38.04	38.38
3162	NYSE	EDR	Wed, Aug 16, 2017	38.11	38.45	38.04	38.08
3161	NYSE	EDR	Tue, Aug 15, 2017	38.19	38.19	37.80	38.10
3160	NYSE	EDR	Mon, Aug 14, 2017	37.82	38.26	37.73	38.24
3159	NYSE	EDR	Fri, Aug 11, 2017	37.62	37.88	37.50	37.62
3158	NYSE	EDR	Thu, Aug 10, 2017	37.98	38.20	37.54	37.87
3157	NYSE	EDR	Wed, Aug 9, 2017	37.88	38.18	37.52	37.55
3156	NYSE	EDR	Tue, Aug 8, 2017	37.46	37.87	37.41	37.80
3155	NYSE	EDR	Mon, Aug 7, 2017	37.67	37.70	37.45	37.51
3154	NYSE	EDR	Fri, Aug 4, 2017	37.62	37.93	37.47	37.68
3153	NYSE	EDR	Thu, Aug 3, 2017	37.54	37.68	37.46	37.54
3152	NYSE	EDR	Wed, Aug 2, 2017	37.76	37.76	37.48	37.53
3151	NYSE	EDR	Tue, Aug 1, 2017	37.38	37.88	37.27	37.85
3150	NYSE	EDR	Mon, Jul 31, 2017	39.34	39.68	37.44	37.55
3149	NYSE	EDR	Fri, Jul 28, 2017	38.68	39.16	38.68	38.94
3148	NYSE	EDR	Thu, Jul 27, 2017	38.33	39.00	38.16	38.69
3147	NYSE	EDR	Wed, Jul 26, 2017	38.49	38.98	38.48	38.54
3146	NYSE	EDR	Tue, Jul 25, 2017	39.09	39.09	38.31	38.56
3145	NYSE	EDR	Mon, Jul 24, 2017	39.21	39.48	38.94	39.09
3144	NYSE	EDR	Fri, Jul 21, 2017	39.74	39.74	39.03	39.27
3143	NYSE	EDR	Thu, Jul 20, 2017	39.42	39.60	39.20	39.22
3142	NYSE	EDR	Wed, Jul 19, 2017	38.81	39.66	38.75	39.34
3141	NYSE	EDR	Tue, Jul 18, 2017	38.98	38.99	38.64	38.80
3140	NYSE	EDR	Mon, Jul 17, 2017	38.20	38.99	38.09	38.94
3139	NYSE	EDR	Fri, Jul 14, 2017	38.15	38.53	38.15	38.20
3138	NYSE	EDR	Thu, Jul 13, 2017	37.84	38.07	37.67	37.88
3137	NYSE	EDR	Wed, Jul 12, 2017	37.69	38.04	37.67	37.91
3136	NYSE	EDR	Tue, Jul 11, 2017	37.59	37.66	37.19	37.45
3135	NYSE	EDR	Mon, Jul 10, 2017	38.12	38.39	37.53	37.54
3134	NYSE	EDR	Fri, Jul 7, 2017	38.16	38.16	37.88	38.01
3133	NYSE	EDR	Thu, Jul 6, 2017	38.78	38.98	38.07	38.08
3132	NYSE	EDR	Wed, Jul 5, 2017	39.30	39.39	38.81	39.06
3131	NYSE	EDR	Mon, Jul 3, 2017	38.83	39.44	38.68	39.34
3130	NYSE	EDR	Fri, Jun 30, 2017	38.95	39.17	38.69	38.75
3129	NYSE	EDR	Thu, Jun 29, 2017	39.35	39.70	38.84	39.06
3128	NYSE	EDR	Wed, Jun 28, 2017	40.24	40.43	39.88	40.26
3127	NYSE	EDR	Tue, Jun 27, 2017	40.17	40.49	40.04	40.07
3126	NYSE	EDR	Mon, Jun 26, 2017	40.61	40.62	40.20	40.38
3125	NYSE	EDR	Fri, Jun 23, 2017	40.44	40.84	40.35	40.36
3124	NYSE	EDR	Thu, Jun 22, 2017	40.22	40.39	39.88	40.34
3123	NYSE	EDR	Wed, Jun 21, 2017	39.67	40.32	39.56	40.30
3122	NYSE	EDR	Tue, Jun 20, 2017	39.22	39.68	38.91	39.64
3121	NYSE	EDR	Mon, Jun 19, 2017	39.19	39.36	39.02	39.18
3120	NYSE	EDR	Fri, Jun 16, 2017	38.95	39.35	38.95	39.33
3119	NYSE	EDR	Thu, Jun 15, 2017	39.14	39.49	39.14	39.28
3118	NYSE	EDR	Wed, Jun 14, 2017	39.63	40.27	39.26	39.37
3117	NYSE	EDR	Tue, Jun 13, 2017	39.06	39.36	38.96	39.35
3116	NYSE	EDR	Mon, Jun 12, 2017	38.96	39.24	38.79	39.06
3115	NYSE	EDR	Fri, Jun 9, 2017	38.78	39.14	38.47	39.03
3114	NYSE	EDR	Thu, Jun 8, 2017	38.90	38.96	38.51	38.78
3113	NYSE	EDR	Wed, Jun 7, 2017	38.56	39.08	38.47	38.85
3112	NYSE	EDR	Tue, Jun 6, 2017	39.07	39.07	38.43	38.48
3111	NYSE	EDR	Mon, Jun 5, 2017	38.72	39.11	38.52	39.03
3110	NYSE	EDR	Fri, Jun 2, 2017	38.86	39.03	38.48	38.87
3109	NYSE	EDR	Thu, Jun 1, 2017	38.25	38.65	38.04	38.54
3108	NYSE	EDR	Wed, May 31, 2017	38.32	38.54	38.06	38.31
3107	NYSE	EDR	Tue, May 30, 2017	38.34	38.44	38.06	38.18
3106	NYSE	EDR	Fri, May 26, 2017	38.64	38.67	38.24	38.37
3105	NYSE	EDR	Thu, May 25, 2017	39.00	39.00	38.42	38.50
3104	NYSE	EDR	Wed, May 24, 2017	38.72	39.10	38.70	38.90
3103	NYSE	EDR	Tue, May 23, 2017	38.74	38.82	38.52	38.62
3102	NYSE	EDR	Mon, May 22, 2017	38.60	38.83	38.17	38.57
3101	NYSE	EDR	Fri, May 19, 2017	38.09	38.92	37.94	38.57
3100	NYSE	EDR	Thu, May 18, 2017	37.60	38.15	37.48	38.04
3099	NYSE	EDR	Wed, May 17, 2017	37.39	38.10	37.39	37.62
3098	NYSE	EDR	Tue, May 16, 2017	37.64	37.69	37.31	37.45
3097	NYSE	EDR	Mon, May 15, 2017	37.73	38.13	37.63	37.72
3096	NYSE	EDR	Fri, May 12, 2017	37.60	37.75	37.42	37.62
3095	NYSE	EDR	Thu, May 11, 2017	37.76	37.76	36.98	37.54
3094	NYSE	EDR	Wed, May 10, 2017	37.50	37.99	37.42	37.93
3093	NYSE	EDR	Tue, May 9, 2017	37.68	37.80	37.21	37.49
3092	NYSE	EDR	Mon, May 8, 2017	38.15	38.18	37.30	37.70
3091	NYSE	EDR	Fri, May 5, 2017	37.66	38.14	37.63	38.14
3090	NYSE	EDR	Thu, May 4, 2017	37.89	38.09	37.16	37.63
3089	NYSE	EDR	Wed, May 3, 2017	38.06	38.19	37.72	38.05
3088	NYSE	EDR	Tue, May 2, 2017	38.76	39.05	37.82	37.98
3087	NYSE	EDR	Mon, May 1, 2017	38.80	39.25	38.31	38.91
3086	NYSE	EDR	Fri, Apr 28, 2017	39.04	39.15	38.72	38.77
3085	NYSE	EDR	Thu, Apr 27, 2017	38.87	39.49	38.69	39.10
3084	NYSE	EDR	Wed, Apr 26, 2017	39.56	39.56	38.80	38.84
3083	NYSE	EDR	Tue, Apr 25, 2017	39.85	40.20	39.73	39.53
3082	NYSE	EDR	Mon, Apr 24, 2017	40.94	40.95	39.71	39.90
3081	NYSE	EDR	Fri, Apr 21, 2017	40.61	40.87	40.56	40.77
3080	NYSE	EDR	Thu, Apr 20, 2017	40.41	40.68	40.13	40.68
3079	NYSE	EDR	Wed, Apr 19, 2017	40.04	40.61	39.51	40.37
3078	NYSE	EDR	Tue, Apr 18, 2017	40.67	40.86	40.56	40.81
3077	NYSE	EDR	Mon, Apr 17, 2017	39.91	40.59	39.84	40.59
3076	NYSE	EDR	Thu, Apr 13, 2017	39.88	40.06	39.63	39.74
3075	NYSE	EDR	Wed, Apr 12, 2017	39.49	40.14	39.42	39.75
3074	NYSE	EDR	Tue, Apr 11, 2017	39.06	39.66	39.01	39.55
3073	NYSE	EDR	Mon, Apr 10, 2017	39.34	39.79	38.85	39.00
3072	NYSE	EDR	Fri, Apr 7, 2017	40.52	40.59	39.91	39.94
3071	NYSE	EDR	Thu, Apr 6, 2017	40.10	40.66	39.95	40.45
3070	NYSE	EDR	Wed, Apr 5, 2017	41.03	41.30	40.14	40.22
3069	NYSE	EDR	Tue, Apr 4, 2017	40.80	41.79	40.80	41.35
3068	NYSE	EDR	Mon, Apr 3, 2017	40.86	40.87	40.51	40.79
3067	NYSE	EDR	Fri, Mar 31, 2017	40.41	41.02	40.37	40.85
3066	NYSE	EDR	Thu, Mar 30, 2017	40.16	40.63	39.83	40.47
3065	NYSE	EDR	Wed, Mar 29, 2017	39.88	40.17	39.70	40.17
3064	NYSE	EDR	Tue, Mar 28, 2017	39.73	39.93	39.40	39.87
3063	NYSE	EDR	Mon, Mar 27, 2017	40.21	40.49	39.59	39.75
3062	NYSE	EDR	Fri, Mar 24, 2017	40.17	40.63	40.17	40.26
3061	NYSE	EDR	Thu, Mar 23, 2017	39.85	40.56	39.67	40.15
3060	NYSE	EDR	Wed, Mar 22, 2017	39.79	39.92	39.35	39.90
3059	NYSE	EDR	Tue, Mar 21, 2017	39.98	40.06	39.62	39.63
3058	NYSE	EDR	Mon, Mar 20, 2017	39.87	39.99	39.68	39.82
3057	NYSE	EDR	Fri, Mar 17, 2017	39.82	40.24	39.66	39.91
3056	NYSE	EDR	Thu, Mar 16, 2017	39.74	40.32	39.74	39.99
3055	NYSE	EDR	Wed, Mar 15, 2017	39.24	40.14	38.67	39.87
3054	NYSE	EDR	Tue, Mar 14, 2017	38.75	39.24	38.71	38.97
3053	NYSE	EDR	Mon, Mar 13, 2017	38.91	39.31	38.74	38.87
3052	NYSE	EDR	Fri, Mar 10, 2017	39.95	40.24	38.83	38.90
3051	NYSE	EDR	Thu, Mar 9, 2017	40.25	40.47	39.47	39.61
3050	NYSE	EDR	Wed, Mar 8, 2017	40.37	40.42	39.96	40.19
3049	NYSE	EDR	Tue, Mar 7, 2017	40.97	41.08	40.56	40.68
3048	NYSE	EDR	Mon, Mar 6, 2017	41.39	41.44	40.83	41.03
3047	NYSE	EDR	Fri, Mar 3, 2017	41.57	41.69	40.92	41.66
3046	NYSE	EDR	Thu, Mar 2, 2017	41.81	42.21	41.53	42.03
3045	NYSE	EDR	Wed, Mar 1, 2017	41.99	42.10	41.14	41.73
3044	NYSE	EDR	Tue, Feb 28, 2017	42.27	42.40	42.07	42.15
3043	NYSE	EDR	Mon, Feb 27, 2017	42.33	42.44	42.09	42.32
3042	NYSE	EDR	Fri, Feb 24, 2017	41.81	42.35	41.34	42.26
3041	NYSE	EDR	Thu, Feb 23, 2017	41.59	41.89	41.05	41.73
3040	NYSE	EDR	Wed, Feb 22, 2017	41.24	42.01	40.79	41.36
3039	NYSE	EDR	Tue, Feb 21, 2017	40.19	41.52	39.71	41.27
3038	NYSE	EDR	Fri, Feb 17, 2017	41.15	41.19	40.62	40.69
3037	NYSE	EDR	Thu, Feb 16, 2017	40.75	41.15	40.64	40.75
3036	NYSE	EDR	Wed, Feb 15, 2017	40.66	40.83	40.28	40.79
3035	NYSE	EDR	Tue, Feb 14, 2017	41.07	41.10	40.49	41.02
3034	NYSE	EDR	Mon, Feb 13, 2017	41.54	41.64	40.80	41.20
3033	NYSE	EDR	Fri, Feb 10, 2017	40.96	41.52	40.89	41.51
3032	NYSE	EDR	Thu, Feb 9, 2017	40.70	41.02	40.47	40.96
3031	NYSE	EDR	Wed, Feb 8, 2017	40.53	41.06	40.13	40.83
3030	NYSE	EDR	Tue, Feb 7, 2017	40.14	40.50	40.03	40.27
3029	NYSE	EDR	Mon, Feb 6, 2017	40.10	40.31	39.81	40.11
3028	NYSE	EDR	Fri, Feb 3, 2017	39.98	40.32	39.64	40.07
3027	NYSE	EDR	Thu, Feb 2, 2017	39.51	39.91	39.38	39.70
3026	NYSE	EDR	Wed, Feb 1, 2017	40.08	40.47	39.27	39.35
3025	NYSE	EDR	Tue, Jan 31, 2017	40.17	40.48	40.11	40.21
3024	NYSE	EDR	Mon, Jan 30, 2017	40.32	40.33	39.83	40.14
3023	NYSE	EDR	Fri, Jan 27, 2017	40.49	40.65	40.26	40.35
3022	NYSE	EDR	Thu, Jan 26, 2017	41.74	41.93	40.89	40.59
3021	NYSE	EDR	Wed, Jan 25, 2017	42.56	42.57	41.66	41.81
3020	NYSE	EDR	Tue, Jan 24, 2017	42.52	42.80	42.42	42.61
3019	NYSE	EDR	Mon, Jan 23, 2017	42.10	42.60	41.96	42.57
3018	NYSE	EDR	Fri, Jan 20, 2017	41.27	42.01	41.27	42.01
3017	NYSE	EDR	Thu, Jan 19, 2017	41.72	42.01	41.36	41.36
3016	NYSE	EDR	Wed, Jan 18, 2017	42.05	42.20	41.83	41.91
3015	NYSE	EDR	Tue, Jan 17, 2017	42.08	42.33	41.93	42.08
3014	NYSE	EDR	Fri, Jan 13, 2017	41.84	42.11	41.69	41.95
3013	NYSE	EDR	Thu, Jan 12, 2017	41.45	41.87	41.24	41.85
3012	NYSE	EDR	Wed, Jan 11, 2017	41.66	41.98	41.48	41.53
3011	NYSE	EDR	Tue, Jan 10, 2017	41.85	42.13	41.69	41.76
3010	NYSE	EDR	Mon, Jan 9, 2017	42.33	42.49	41.58	41.96
3009	NYSE	EDR	Fri, Jan 6, 2017	41.92	42.50	41.81	42.27
3008	NYSE	EDR	Thu, Jan 5, 2017	41.93	42.26	41.60	42.03
3007	NYSE	EDR	Wed, Jan 4, 2017	41.70	42.23	41.50	42.03
3006	NYSE	EDR	Tue, Jan 3, 2017	42.50	42.57	41.61	41.94
3005	NYSE	EDR	Fri, Dec 30, 2016	41.79	42.53	41.64	42.30
3004	NYSE	EDR	Thu, Dec 29, 2016	41.31	42.03	41.16	41.89
3003	NYSE	EDR	Wed, Dec 28, 2016	41.49	41.49	40.96	41.23
3002	NYSE	EDR	Tue, Dec 27, 2016	41.33	41.76	40.73	41.44
3001	NYSE	EDR	Fri, Dec 23, 2016	41.29	41.42	41.12	41.35
3000	NYSE	EDR	Thu, Dec 22, 2016	40.60	41.12	40.46	41.10
2999	NYSE	EDR	Wed, Dec 21, 2016	41.41	41.64	40.72	40.72
2998	NYSE	EDR	Tue, Dec 20, 2016	41.42	41.76	41.16	41.36
2997	NYSE	EDR	Mon, Dec 19, 2016	41.24	41.85	41.16	41.58
2996	NYSE	EDR	Fri, Dec 16, 2016	40.90	41.47	40.54	40.76
2995	NYSE	EDR	Thu, Dec 15, 2016	40.05	41.37	40.05	40.44
2994	NYSE	EDR	Wed, Dec 14, 2016	41.07	41.16	40.10	40.22
2993	NYSE	EDR	Tue, Dec 13, 2016	41.37	41.38	40.55	40.93
2992	NYSE	EDR	Mon, Dec 12, 2016	40.65	41.23	40.44	41.12
2991	NYSE	EDR	Fri, Dec 9, 2016	40.76	41.28	40.70	40.78
2990	NYSE	EDR	Thu, Dec 8, 2016	40.34	40.91	39.98	40.89
2989	NYSE	EDR	Wed, Dec 7, 2016	39.47	40.50	39.41	40.48
2988	NYSE	EDR	Tue, Dec 6, 2016	39.52	39.70	39.09	39.35
2987	NYSE	EDR	Mon, Dec 5, 2016	39.80	39.93	39.35	39.51
2986	NYSE	EDR	Fri, Dec 2, 2016	39.28	40.26	39.00	39.75
2985	NYSE	EDR	Thu, Dec 1, 2016	40.32	40.34	38.72	38.96
2984	NYSE	EDR	Wed, Nov 30, 2016	40.78	41.09	40.34	40.60
2983	NYSE	EDR	Tue, Nov 29, 2016	40.33	41.74	40.19	41.02
2982	NYSE	EDR	Mon, Nov 28, 2016	40.50	40.88	40.25	40.40
2981	NYSE	EDR	Fri, Nov 25, 2016	39.87	40.51	39.87	40.49
2980	NYSE	EDR	Wed, Nov 23, 2016	40.20	40.43	39.34	39.80
2979	NYSE	EDR	Tue, Nov 22, 2016	39.97	40.35	39.74	40.06
2978	NYSE	EDR	Mon, Nov 21, 2016	39.99	40.34	39.63	39.78
2977	NYSE	EDR	Fri, Nov 18, 2016	39.57	39.89	39.56	39.75
2976	NYSE	EDR	Thu, Nov 17, 2016	39.70	40.11	39.49	39.55
2975	NYSE	EDR	Wed, Nov 16, 2016	39.98	40.00	39.22	39.71
2974	NYSE	EDR	Tue, Nov 15, 2016	40.89	41.34	39.99	40.00
2973	NYSE	EDR	Mon, Nov 14, 2016	40.34	40.75	39.58	40.72
2972	NYSE	EDR	Fri, Nov 11, 2016	40.26	40.96	40.12	40.40
2971	NYSE	EDR	Thu, Nov 10, 2016	41.60	41.66	40.03	40.04
2970	NYSE	EDR	Wed, Nov 9, 2016	41.25	41.95	40.65	41.66
2969	NYSE	EDR	Tue, Nov 8, 2016	41.58	42.41	41.50	42.24
2968	NYSE	EDR	Mon, Nov 7, 2016	41.83	41.94	41.46	41.74
2967	NYSE	EDR	Fri, Nov 4, 2016	41.03	41.47	40.69	41.33
2966	NYSE	EDR	Thu, Nov 3, 2016	41.03	41.14	40.68	40.86
2965	NYSE	EDR	Wed, Nov 2, 2016	41.49	41.60	40.93	40.94
2964	NYSE	EDR	Tue, Nov 1, 2016	42.06	42.10	41.00	41.36
2963	NYSE	EDR	Mon, Oct 31, 2016	40.88	42.85	39.88	42.59
2962	NYSE	EDR	Fri, Oct 28, 2016	41.83	42.40	41.60	41.70
2961	NYSE	EDR	Thu, Oct 27, 2016	42.13	42.27	41.27	41.78
2960	NYSE	EDR	Wed, Oct 26, 2016	42.69	42.88	42.24	42.34
2959	NYSE	EDR	Tue, Oct 25, 2016	42.28	43.16	42.15	42.92
2958	NYSE	EDR	Mon, Oct 24, 2016	42.50	42.66	42.13	42.48
2957	NYSE	EDR	Fri, Oct 21, 2016	41.61	42.03	41.61	41.99
2956	NYSE	EDR	Thu, Oct 20, 2016	41.77	42.15	41.76	41.93
2955	NYSE	EDR	Wed, Oct 19, 2016	41.36	41.85	41.19	41.82
2954	NYSE	EDR	Tue, Oct 18, 2016	41.61	41.65	41.31	41.36
2953	NYSE	EDR	Mon, Oct 17, 2016	41.32	41.59	41.25	41.44
2952	NYSE	EDR	Fri, Oct 14, 2016	41.58	41.79	41.14	41.27
2951	NYSE	EDR	Thu, Oct 13, 2016	40.91	41.82	40.91	41.57
2950	NYSE	EDR	Wed, Oct 12, 2016	40.03	40.95	39.87	40.91
2949	NYSE	EDR	Tue, Oct 11, 2016	40.56	40.67	39.91	39.95
2948	NYSE	EDR	Mon, Oct 10, 2016	40.64	41.08	40.50	40.55
2947	NYSE	EDR	Fri, Oct 7, 2016	41.02	41.42	40.63	40.73
2946	NYSE	EDR	Thu, Oct 6, 2016	40.32	41.24	39.96	40.92
2945	NYSE	EDR	Wed, Oct 5, 2016	41.57	41.73	40.49	40.70
2944	NYSE	EDR	Tue, Oct 4, 2016	41.91	42.08	40.75	41.07
2943	NYSE	EDR	Mon, Oct 3, 2016	42.65	42.77	41.90	41.95
2942	NYSE	EDR	Fri, Sep 30, 2016	43.58	43.62	42.71	43.14
2941	NYSE	EDR	Thu, Sep 29, 2016	43.60	43.63	42.98	43.23
2940	NYSE	EDR	Wed, Sep 28, 2016	44.07	44.12	43.56	43.85
2939	NYSE	EDR	Tue, Sep 27, 2016	44.87	44.87	43.66	43.80
2938	NYSE	EDR	Mon, Sep 26, 2016	44.46	45.03	44.28	44.91
2937	NYSE	EDR	Fri, Sep 23, 2016	44.65	44.94	44.15	44.54
2936	NYSE	EDR	Thu, Sep 22, 2016	44.39	44.99	44.39	44.96
2935	NYSE	EDR	Wed, Sep 21, 2016	43.43	44.16	42.89	44.14
2934	NYSE	EDR	Tue, Sep 20, 2016	44.24	44.24	43.32	43.46
2933	NYSE	EDR	Mon, Sep 19, 2016	42.67	42.97	42.52	42.97
2932	NYSE	EDR	Fri, Sep 16, 2016	42.41	42.67	42.13	42.60
2931	NYSE	EDR	Thu, Sep 15, 2016	42.59	43.03	42.25	42.53
2930	NYSE	EDR	Wed, Sep 14, 2016	42.28	42.52	41.95	42.48
2929	NYSE	EDR	Tue, Sep 13, 2016	43.59	43.59	41.97	42.11
2928	NYSE	EDR	Mon, Sep 12, 2016	43.34	43.85	43.23	43.71
2927	NYSE	EDR	Fri, Sep 9, 2016	44.37	44.37	43.16	43.38
2926	NYSE	EDR	Thu, Sep 8, 2016	45.38	45.50	44.82	44.84
2925	NYSE	EDR	Wed, Sep 7, 2016	45.88	45.93	45.39	45.66
2924	NYSE	EDR	Tue, Sep 6, 2016	45.69	46.07	45.41	46.00
2923	NYSE	EDR	Fri, Sep 2, 2016	45.41	46.41	45.37	45.67
2922	NYSE	EDR	Thu, Sep 1, 2016	45.22	45.48	44.92	45.21
2921	NYSE	EDR	Wed, Aug 31, 2016	45.11	45.71	43.79	45.31
2920	NYSE	EDR	Tue, Aug 30, 2016	45.47	45.47	44.76	45.35
2919	NYSE	EDR	Mon, Aug 29, 2016	45.66	46.30	45.22	45.35
2918	NYSE	EDR	Fri, Aug 26, 2016	45.72	46.12	44.91	45.53
2917	NYSE	EDR	Thu, Aug 25, 2016	45.46	45.91	45.13	45.67
2916	NYSE	EDR	Wed, Aug 24, 2016	45.65	45.77	44.93	45.37
2915	NYSE	EDR	Tue, Aug 23, 2016	46.08	46.21	45.73	45.76
2914	NYSE	EDR	Mon, Aug 22, 2016	45.87	46.55	45.50	45.88
2913	NYSE	EDR	Fri, Aug 19, 2016	46.09	46.25	45.57	45.76
2912	NYSE	EDR	Thu, Aug 18, 2016	45.79	46.66	45.79	46.13
2911	NYSE	EDR	Wed, Aug 17, 2016	45.70	46.10	45.28	45.93
2910	NYSE	EDR	Tue, Aug 16, 2016	46.71	46.81	45.47	45.62
2909	NYSE	EDR	Mon, Aug 15, 2016	46.83	47.18	46.74	46.94
2908	NYSE	EDR	Fri, Aug 12, 2016	46.54	47.38	46.54	46.93
2907	NYSE	EDR	Thu, Aug 11, 2016	46.95	46.95	45.78	46.38
2906	NYSE	EDR	Wed, Aug 10, 2016	46.88	47.03	46.09	46.88
2905	NYSE	EDR	Tue, Aug 9, 2016	46.85	47.22	46.45	46.76
2904	NYSE	EDR	Mon, Aug 8, 2016	47.36	47.36	46.61	46.83
2903	NYSE	EDR	Fri, Aug 5, 2016	47.34	47.57	46.94	47.22
2902	NYSE	EDR	Thu, Aug 4, 2016	48.04	48.23	47.13	47.27
2901	NYSE	EDR	Wed, Aug 3, 2016	48.05	48.26	47.60	48.00
2900	NYSE	EDR	Tue, Aug 2, 2016	48.42	48.87	48.10	48.20
2899	NYSE	EDR	Mon, Aug 1, 2016	48.00	48.54	47.71	48.47
2898	NYSE	EDR	Fri, Jul 29, 2016	47.78	48.55	47.57	48.14
2897	NYSE	EDR	Thu, Jul 28, 2016	47.27	47.75	47.20	47.64
2896	NYSE	EDR	Wed, Jul 27, 2016	46.89	47.41	46.60	47.36
2895	NYSE	EDR	Tue, Jul 26, 2016	46.97	47.54	46.90	46.95
2894	NYSE	EDR	Mon, Jul 25, 2016	47.09	47.50	46.60	47.18
2893	NYSE	EDR	Fri, Jul 22, 2016	46.60	47.22	46.60	47.04
2892	NYSE	EDR	Thu, Jul 21, 2016	46.77	46.98	46.61	46.77
2891	NYSE	EDR	Wed, Jul 20, 2016	46.82	47.23	46.68	46.97
2890	NYSE	EDR	Tue, Jul 19, 2016	46.54	46.96	46.44	46.96
2889	NYSE	EDR	Mon, Jul 18, 2016	46.57	47.47	46.37	46.67
2888	NYSE	EDR	Fri, Jul 15, 2016	46.46	46.65	46.15	46.40
2887	NYSE	EDR	Thu, Jul 14, 2016	46.66	46.90	46.42	46.44
2886	NYSE	EDR	Wed, Jul 13, 2016	46.75	47.24	46.50	46.88
2885	NYSE	EDR	Tue, Jul 12, 2016	46.55	46.86	46.18	46.60
2884	NYSE	EDR	Mon, Jul 11, 2016	46.71	46.92	45.92	46.73
2883	NYSE	EDR	Fri, Jul 8, 2016	46.26	46.77	45.88	46.37
2882	NYSE	EDR	Thu, Jul 7, 2016	45.99	46.05	45.37	46.05
2881	NYSE	EDR	Wed, Jul 6, 2016	46.00	46.36	45.85	46.12
2880	NYSE	EDR	Tue, Jul 5, 2016	45.46	46.30	45.45	46.19
2879	NYSE	EDR	Fri, Jul 1, 2016	45.69	46.23	45.43	45.56
2878	NYSE	EDR	Thu, Jun 30, 2016	45.32	46.14	44.90	46.14
2877	NYSE	EDR	Wed, Jun 29, 2016	45.46	45.77	45.11	45.35
2876	NYSE	EDR	Tue, Jun 28, 2016	44.69	45.30	44.51	45.25
2875	NYSE	EDR	Mon, Jun 27, 2016	44.00	44.82	43.74	44.79
2874	NYSE	EDR	Fri, Jun 24, 2016	43.27	44.45	42.92	44.02
2873	NYSE	EDR	Thu, Jun 23, 2016	43.95	44.28	43.78	44.11
2872	NYSE	EDR	Wed, Jun 22, 2016	43.69	43.73	43.22	43.54
2871	NYSE	EDR	Tue, Jun 21, 2016	43.25	43.86	42.98	43.60
2870	NYSE	EDR	Mon, Jun 20, 2016	43.85	44.10	43.20	43.40
2869	NYSE	EDR	Fri, Jun 17, 2016	43.70	43.81	43.18	43.54
2868	NYSE	EDR	Thu, Jun 16, 2016	43.42	43.71	43.38	43.63
2867	NYSE	EDR	Wed, Jun 15, 2016	42.98	43.62	42.98	43.42
2866	NYSE	EDR	Tue, Jun 14, 2016	43.17	43.41	42.89	43.09
2865	NYSE	EDR	Mon, Jun 13, 2016	43.08	43.44	42.71	42.95
2864	NYSE	EDR	Fri, Jun 10, 2016	42.77	43.10	42.52	42.84
2863	NYSE	EDR	Thu, Jun 9, 2016	41.82	42.65	41.75	42.60
2862	NYSE	EDR	Wed, Jun 8, 2016	41.31	41.97	41.16	41.81
2861	NYSE	EDR	Tue, Jun 7, 2016	41.19	41.68	41.10	41.45
2860	NYSE	EDR	Mon, Jun 6, 2016	42.44	42.55	41.02	41.25
2859	NYSE	EDR	Fri, Jun 3, 2016	42.84	42.94	42.27	42.59
2858	NYSE	EDR	Thu, Jun 2, 2016	42.47	42.57	42.15	42.46
2857	NYSE	EDR	Wed, Jun 1, 2016	42.54	42.97	42.34	42.54
2856	NYSE	EDR	Tue, May 31, 2016	42.37	43.01	42.24	42.79
2855	NYSE	EDR	Fri, May 27, 2016	42.68	42.98	42.34	42.39
2854	NYSE	EDR	Thu, May 26, 2016	42.80	43.00	42.27	42.77
2853	NYSE	EDR	Wed, May 25, 2016	42.55	43.02	41.87	42.93
2852	NYSE	EDR	Tue, May 24, 2016	41.87	42.60	41.63	42.29
2851	NYSE	EDR	Mon, May 23, 2016	42.18	42.31	41.47	41.54
2850	NYSE	EDR	Fri, May 20, 2016	41.53	42.19	41.20	42.10
2849	NYSE	EDR	Thu, May 19, 2016	41.58	41.87	41.16	41.56
2848	NYSE	EDR	Wed, May 18, 2016	41.60	42.25	41.21	41.67
2847	NYSE	EDR	Tue, May 17, 2016	41.94	42.18	41.09	41.66
2846	NYSE	EDR	Mon, May 16, 2016	41.61	42.36	40.98	42.09
2845	NYSE	EDR	Fri, May 13, 2016	42.21	42.21	41.58	41.65
2844	NYSE	EDR	Thu, May 12, 2016	42.08	42.53	41.67	42.32
2843	NYSE	EDR	Wed, May 11, 2016	42.70	42.83	41.58	42.05
2842	NYSE	EDR	Tue, May 10, 2016	42.73	43.22	42.44	42.74
2841	NYSE	EDR	Mon, May 9, 2016	42.40	42.76	42.27	42.71
2840	NYSE	EDR	Fri, May 6, 2016	41.60	42.37	41.30	42.24
2839	NYSE	EDR	Thu, May 5, 2016	41.57	42.14	41.55	41.58
2838	NYSE	EDR	Wed, May 4, 2016	40.81	41.94	40.81	41.74
2837	NYSE	EDR	Tue, May 3, 2016	40.67	41.02	40.32	40.88
2836	NYSE	EDR	Mon, May 2, 2016	40.11	41.34	40.01	40.76
2835	NYSE	EDR	Fri, Apr 29, 2016	39.93	40.13	39.58	39.77
2834	NYSE	EDR	Thu, Apr 28, 2016	40.34	40.78	40.12	40.21
2833	NYSE	EDR	Wed, Apr 27, 2016	40.67	40.83	40.06	40.62
2832	NYSE	EDR	Tue, Apr 26, 2016	39.92	41.02	39.92	41.02
2831	NYSE	EDR	Mon, Apr 25, 2016	39.75	40.22	39.28	39.81
2830	NYSE	EDR	Fri, Apr 22, 2016	39.04	39.57	38.98	39.37
2829	NYSE	EDR	Thu, Apr 21, 2016	40.27	40.38	38.59	39.00
2828	NYSE	EDR	Wed, Apr 20, 2016	40.53	41.33	39.99	40.24
2827	NYSE	EDR	Tue, Apr 19, 2016	40.49	40.62	40.29	40.44
2826	NYSE	EDR	Mon, Apr 18, 2016	40.09	40.41	39.83	40.36
2825	NYSE	EDR	Fri, Apr 15, 2016	40.33	40.68	40.06	40.10
2824	NYSE	EDR	Thu, Apr 14, 2016	40.18	40.64	39.51	40.44
2823	NYSE	EDR	Wed, Apr 13, 2016	41.52	41.67	40.02	40.29
2822	NYSE	EDR	Tue, Apr 12, 2016	40.76	41.61	40.61	41.38
2821	NYSE	EDR	Mon, Apr 11, 2016	41.00	41.26	40.65	40.74
2820	NYSE	EDR	Fri, Apr 8, 2016	40.97	41.12	40.69	40.97
2819	NYSE	EDR	Thu, Apr 7, 2016	40.73	41.07	40.41	40.80
2818	NYSE	EDR	Wed, Apr 6, 2016	40.47	40.77	40.40	40.62
2817	NYSE	EDR	Tue, Apr 5, 2016	40.77	40.77	40.77	40.55
2816	NYSE	EDR	Mon, Apr 4, 2016	41.29	41.54	40.68	40.77
2815	NYSE	EDR	Fri, Apr 1, 2016	41.49	41.67	40.98	41.23
2814	NYSE	EDR	Thu, Mar 31, 2016	41.84	42.03	41.32	41.60
2813	NYSE	EDR	Wed, Mar 30, 2016	41.89	42.13	41.52	41.84
2812	NYSE	EDR	Tue, Mar 29, 2016	40.96	41.79	40.68	41.77
2811	NYSE	EDR	Mon, Mar 28, 2016	40.42	40.87	40.14	40.83
2810	NYSE	EDR	Thu, Mar 24, 2016	40.52	40.52	40.52	40.28
2809	NYSE	EDR	Wed, Mar 23, 2016	41.16	41.26	40.51	40.52
2808	NYSE	EDR	Tue, Mar 22, 2016	41.09	41.30	40.91	41.05
2807	NYSE	EDR	Mon, Mar 21, 2016	41.42	41.84	40.67	41.20
2806	NYSE	EDR	Fri, Mar 18, 2016	41.60	42.03	41.25	41.94
2805	NYSE	EDR	Thu, Mar 17, 2016	41.29	41.63	41.06	41.47
2804	NYSE	EDR	Wed, Mar 16, 2016	40.69	41.50	40.53	41.27
2803	NYSE	EDR	Tue, Mar 15, 2016	40.46	40.46	40.46	40.88
2802	NYSE	EDR	Mon, Mar 14, 2016	40.56	40.99	40.34	40.46
2801	NYSE	EDR	Fri, Mar 11, 2016	39.76	39.76	39.76	40.58
2800	NYSE	EDR	Thu, Mar 10, 2016	39.98	39.98	39.98	39.76
2799	NYSE	EDR	Wed, Mar 9, 2016	38.98	38.98	38.98	39.98
2798	NYSE	EDR	Tue, Mar 8, 2016	39.21	39.34	38.59	38.98
2797	NYSE	EDR	Mon, Mar 7, 2016	39.35	39.67	38.96	39.12
2796	NYSE	EDR	Fri, Mar 4, 2016	40.34	40.37	39.21	39.44
2795	NYSE	EDR	Thu, Mar 3, 2016	40.82	41.01	40.26	40.38
2794	NYSE	EDR	Wed, Mar 2, 2016	40.42	40.95	40.38	40.95
2793	NYSE	EDR	Tue, Mar 1, 2016	39.65	39.65	39.65	40.58
2792	NYSE	EDR	Mon, Feb 29, 2016	39.75	40.63	39.53	39.65
2791	NYSE	EDR	Fri, Feb 26, 2016	40.30	40.30	40.30	39.80
2790	NYSE	EDR	Thu, Feb 25, 2016	39.65	40.50	39.52	40.30
2789	NYSE	EDR	Wed, Feb 24, 2016	39.29	39.91	39.08	39.50
2788	NYSE	EDR	Tue, Feb 23, 2016	39.82	40.44	39.27	39.39
2787	NYSE	EDR	Mon, Feb 22, 2016	39.20	40.17	38.80	39.82
2786	NYSE	EDR	Fri, Feb 19, 2016	38.85	39.58	37.86	39.37
2785	NYSE	EDR	Thu, Feb 18, 2016	38.99	39.19	38.62	38.99
2784	NYSE	EDR	Wed, Feb 17, 2016	39.03	39.65	38.19	38.80
2783	NYSE	EDR	Tue, Feb 16, 2016	38.59	39.07	38.24	38.90
2782	NYSE	EDR	Fri, Feb 12, 2016	38.00	38.35	37.17	38.25
2781	NYSE	EDR	Thu, Feb 11, 2016	38.02	38.02	37.32	37.50
2780	NYSE	EDR	Wed, Feb 10, 2016	38.50	39.00	38.01	38.47
2779	NYSE	EDR	Tue, Feb 9, 2016	37.81	38.57	37.66	38.35
2778	NYSE	EDR	Mon, Feb 8, 2016	38.13	38.67	37.00	38.14
2777	NYSE	EDR	Fri, Feb 5, 2016	39.12	39.27	38.23	38.30
2776	NYSE	EDR	Thu, Feb 4, 2016	39.09	39.34	38.65	39.15
2775	NYSE	EDR	Wed, Feb 3, 2016	39.01	39.60	38.78	39.17
2774	NYSE	EDR	Tue, Feb 2, 2016	38.79	39.02	38.35	38.91
2773	NYSE	EDR	Mon, Feb 1, 2016	39.13	39.62	38.74	39.21
2772	NYSE	EDR	Fri, Jan 29, 2016	37.90	39.09	36.97	39.08
2771	NYSE	EDR	Thu, Jan 28, 2016	38.06	38.34	37.35	37.52
2770	NYSE	EDR	Wed, Jan 27, 2016	38.83	38.83	37.59	38.00
2769	NYSE	EDR	Tue, Jan 26, 2016	38.18	39.52	38.18	39.27
2768	NYSE	EDR	Mon, Jan 25, 2016	38.23	38.79	37.70	38.04
2767	NYSE	EDR	Fri, Jan 22, 2016	36.92	38.24	36.81	38.21
2766	NYSE	EDR	Thu, Jan 21, 2016	36.58	37.19	36.39	36.73
2765	NYSE	EDR	Wed, Jan 20, 2016	37.00	37.00	35.40	36.50
2764	NYSE	EDR	Tue, Jan 19, 2016	36.59	37.28	36.24	37.13
2763	NYSE	EDR	Fri, Jan 15, 2016	35.36	36.25	34.76	36.23
2762	NYSE	EDR	Thu, Jan 14, 2016	36.16	36.43	35.62	35.63
2761	NYSE	EDR	Wed, Jan 13, 2016	36.53	36.92	35.94	36.22
2760	NYSE	EDR	Tue, Jan 12, 2016	36.21	36.53	35.76	36.53
2759	NYSE	EDR	Mon, Jan 11, 2016	36.93	37.34	36.85	37.20
2758	NYSE	EDR	Fri, Jan 8, 2016	37.97	38.14	36.80	36.89
2757	NYSE	EDR	Thu, Jan 7, 2016	37.59	37.89	37.45	37.56
2756	NYSE	EDR	Wed, Jan 6, 2016	37.81	38.31	37.79	38.11
2755	NYSE	EDR	Tue, Jan 5, 2016	37.02	38.42	36.93	38.04
2754	NYSE	EDR	Mon, Jan 4, 2016	37.64	37.95	36.72	36.97
2753	NYSE	EDR	Thu, Dec 31, 2015	38.20	38.46	37.88	37.88
2752	NYSE	EDR	Wed, Dec 30, 2015	38.49	38.56	38.02	38.09
2751	NYSE	EDR	Tue, Dec 29, 2015	37.85	38.50	37.85	38.43
2750	NYSE	EDR	Mon, Dec 28, 2015	37.22	37.80	37.04	37.70
2749	NYSE	EDR	Thu, Dec 24, 2015	37.18	37.46	36.95	37.26
2748	NYSE	EDR	Wed, Dec 23, 2015	37.10	37.51	36.80	37.19
2747	NYSE	EDR	Tue, Dec 22, 2015	37.28	37.53	36.90	36.99
2746	NYSE	EDR	Mon, Dec 21, 2015	37.35	37.37	36.72	37.15
2745	NYSE	EDR	Fri, Dec 18, 2015	37.41	37.62	37.00	37.09
2744	NYSE	EDR	Thu, Dec 17, 2015	37.73	37.86	37.36	37.62
2743	NYSE	EDR	Wed, Dec 16, 2015	36.90	37.82	36.90	37.75
2742	NYSE	EDR	Tue, Dec 15, 2015	35.80	37.02	35.48	36.96
2741	NYSE	EDR	Mon, Dec 14, 2015	35.55	35.90	35.50	35.63
2740	NYSE	EDR	Fri, Dec 11, 2015	35.05	35.91	34.92	35.89
2739	NYSE	EDR	Thu, Dec 10, 2015	35.70	35.84	35.33	35.36
2738	NYSE	EDR	Wed, Dec 9, 2015	35.68	36.05	35.47	35.68
2737	NYSE	EDR	Tue, Dec 8, 2015	35.97	36.08	35.14	35.85
2736	NYSE	EDR	Mon, Dec 7, 2015	36.16	36.16	35.65	35.94
2735	NYSE	EDR	Fri, Dec 4, 2015	35.46	36.38	35.42	36.29
2734	NYSE	EDR	Thu, Dec 3, 2015	35.54	36.09	34.82	35.39
2733	NYSE	EDR	Wed, Dec 2, 2015	37.13	37.29	36.33	36.44
2732	NYSE	EDR	Tue, Dec 1, 2015	36.96	37.21	36.90	37.15
2731	NYSE	EDR	Mon, Nov 30, 2015	37.01	37.52	36.71	36.85
2730	NYSE	EDR	Fri, Nov 27, 2015	36.41	37.19	36.41	36.89
2729	NYSE	EDR	Wed, Nov 25, 2015	36.26	36.65	36.24	36.45
2728	NYSE	EDR	Tue, Nov 24, 2015	36.43	36.46	36.07	36.19
2727	NYSE	EDR	Mon, Nov 23, 2015	36.89	36.96	36.62	36.62
2726	NYSE	EDR	Fri, Nov 20, 2015	36.44	36.97	36.38	36.88
2725	NYSE	EDR	Thu, Nov 19, 2015	35.75	36.29	35.72	36.27
2724	NYSE	EDR	Wed, Nov 18, 2015	35.79	35.93	35.37	35.76
2723	NYSE	EDR	Tue, Nov 17, 2015	35.32	36.16	35.24	35.79
2722	NYSE	EDR	Mon, Nov 16, 2015	34.99	35.60	34.26	35.50
2721	NYSE	EDR	Fri, Nov 13, 2015	35.19	35.48	34.84	34.93
2720	NYSE	EDR	Thu, Nov 12, 2015	35.17	35.48	34.99	35.34
2719	NYSE	EDR	Wed, Nov 11, 2015	35.10	35.48	34.90	35.18
2718	NYSE	EDR	Tue, Nov 10, 2015	34.46	35.22	34.45	35.09
2717	NYSE	EDR	Mon, Nov 9, 2015	35.17	35.38	34.00	34.42
2716	NYSE	EDR	Fri, Nov 6, 2015	35.76	35.96	35.16	35.36
2715	NYSE	EDR	Thu, Nov 5, 2015	35.98	36.21	35.66	36.21
2714	NYSE	EDR	Wed, Nov 4, 2015	36.19	36.24	35.68	36.03
2713	NYSE	EDR	Tue, Nov 3, 2015	35.61	36.26	35.25	36.20
2712	NYSE	EDR	Mon, Nov 2, 2015	35.27	35.80	34.94	35.48
2711	NYSE	EDR	Fri, Oct 30, 2015	36.17	36.34	35.78	35.91
2710	NYSE	EDR	Thu, Oct 29, 2015	36.19	36.46	36.12	36.23
2709	NYSE	EDR	Wed, Oct 28, 2015	36.09	36.50	35.73	36.41
2708	NYSE	EDR	Tue, Oct 27, 2015	35.95	36.48	35.78	36.42
2707	NYSE	EDR	Mon, Oct 26, 2015	35.83	36.03	35.56	36.00
2706	NYSE	EDR	Fri, Oct 23, 2015	35.74	35.93	35.42	35.84
2705	NYSE	EDR	Thu, Oct 22, 2015	35.59	35.89	35.58	35.77
2704	NYSE	EDR	Wed, Oct 21, 2015	35.37	35.70	35.32	35.48
2703	NYSE	EDR	Tue, Oct 20, 2015	35.33	35.43	35.06	35.32
2702	NYSE	EDR	Mon, Oct 19, 2015	34.31	35.11	34.19	35.09
2701	NYSE	EDR	Fri, Oct 16, 2015	33.76	34.32	33.67	34.29
2700	NYSE	EDR	Thu, Oct 15, 2015	33.00	33.77	32.90	33.77
2699	NYSE	EDR	Wed, Oct 14, 2015	33.39	33.53	32.90	32.97
2698	NYSE	EDR	Tue, Oct 13, 2015	33.63	33.84	33.27	33.29
2697	NYSE	EDR	Mon, Oct 12, 2015	33.72	33.90	33.45	33.66
2696	NYSE	EDR	Fri, Oct 9, 2015	34.19	34.19	33.49	33.59
2695	NYSE	EDR	Thu, Oct 8, 2015	34.18	34.50	33.71	34.18
2694	NYSE	EDR	Wed, Oct 7, 2015	33.82	34.26	33.78	34.26
2693	NYSE	EDR	Tue, Oct 6, 2015	33.82	34.09	33.61	33.80
2692	NYSE	EDR	Mon, Oct 5, 2015	33.30	33.85	33.10	33.81
2691	NYSE	EDR	Fri, Oct 2, 2015	32.93	33.36	32.55	33.27
2690	NYSE	EDR	Thu, Oct 1, 2015	33.10	33.26	32.76	33.02
2689	NYSE	EDR	Wed, Sep 30, 2015	32.91	33.12	32.68	32.95
2688	NYSE	EDR	Tue, Sep 29, 2015	31.78	32.75	31.62	32.70
2687	NYSE	EDR	Mon, Sep 28, 2015	31.83	31.86	31.41	31.79
2686	NYSE	EDR	Fri, Sep 25, 2015	32.31	32.61	31.73	31.82
2685	NYSE	EDR	Thu, Sep 24, 2015	31.52	32.39	31.32	32.28
2684	NYSE	EDR	Wed, Sep 23, 2015	30.93	31.58	30.77	31.56
2683	NYSE	EDR	Tue, Sep 22, 2015	30.64	30.91	30.61	30.75
2682	NYSE	EDR	Mon, Sep 21, 2015	30.38	30.92	30.38	30.82
2681	NYSE	EDR	Fri, Sep 18, 2015	29.83	30.71	29.73	30.47
2680	NYSE	EDR	Thu, Sep 17, 2015	29.62	30.54	29.62	30.16
2679	NYSE	EDR	Wed, Sep 16, 2015	29.45	29.76	29.41	29.67
2678	NYSE	EDR	Tue, Sep 15, 2015	29.04	29.61	28.76	29.46
2677	NYSE	EDR	Mon, Sep 14, 2015	28.90	29.64	28.66	28.77
2676	NYSE	EDR	Fri, Sep 11, 2015	28.10	28.79	28.01	28.76
2675	NYSE	EDR	Thu, Sep 10, 2015	28.40	28.92	28.12	28.19
2674	NYSE	EDR	Wed, Sep 9, 2015	28.63	28.63	28.04	28.08
2673	NYSE	EDR	Tue, Sep 8, 2015	28.51	28.68	28.23	28.42
2672	NYSE	EDR	Fri, Sep 4, 2015	28.53	28.68	28.01	28.21
2671	NYSE	EDR	Thu, Sep 3, 2015	28.96	29.00	28.57	28.80
2670	NYSE	EDR	Wed, Sep 2, 2015	29.12	29.35	28.50	28.84
2669	NYSE	EDR	Tue, Sep 1, 2015	28.80	29.11	28.61	28.92
2668	NYSE	EDR	Mon, Aug 31, 2015	29.69	29.74	28.99	29.25
2667	NYSE	EDR	Fri, Aug 28, 2015	29.70	29.97	29.17	29.82
2666	NYSE	EDR	Thu, Aug 27, 2015	29.18	29.96	28.74	29.72
2665	NYSE	EDR	Wed, Aug 26, 2015	29.33	29.62	28.54	29.03
2664	NYSE	EDR	Tue, Aug 25, 2015	30.25	30.25	28.40	28.43
2663	NYSE	EDR	Mon, Aug 24, 2015	30.50	30.87	29.60	29.64
2662	NYSE	EDR	Fri, Aug 21, 2015	31.15	31.63	30.55	31.28
2661	NYSE	EDR	Thu, Aug 20, 2015	31.70	31.91	31.50	31.66
2660	NYSE	EDR	Wed, Aug 19, 2015	31.81	31.96	31.54	31.85
2659	NYSE	EDR	Tue, Aug 18, 2015	31.93	32.07	31.79	32.04
2658	NYSE	EDR	Mon, Aug 17, 2015	31.94	32.11	31.55	32.00
2657	NYSE	EDR	Fri, Aug 14, 2015	31.40	31.95	31.30	31.95
2656	NYSE	EDR	Thu, Aug 13, 2015	31.20	31.71	30.88	31.55
2655	NYSE	EDR	Wed, Aug 12, 2015	30.95	31.31	30.73	31.29
2654	NYSE	EDR	Tue, Aug 11, 2015	30.57	31.03	30.48	31.02
2653	NYSE	EDR	Mon, Aug 10, 2015	30.57	30.88	30.41	30.68
2652	NYSE	EDR	Fri, Aug 7, 2015	30.27	30.59	29.92	30.54
2651	NYSE	EDR	Thu, Aug 6, 2015	30.33	30.48	29.69	30.37
2650	NYSE	EDR	Wed, Aug 5, 2015	31.15	31.48	30.28	30.34
2649	NYSE	EDR	Tue, Aug 4, 2015	31.32	31.99	31.00	31.10
2648	NYSE	EDR	Mon, Aug 3, 2015	31.58	31.89	31.21	31.35
2647	NYSE	EDR	Fri, Jul 31, 2015	31.85	32.08	31.49	31.64
2646	NYSE	EDR	Thu, Jul 30, 2015	31.94	32.31	31.39	31.54
2645	NYSE	EDR	Wed, Jul 29, 2015	32.04	32.20	31.74	32.07
2644	NYSE	EDR	Tue, Jul 28, 2015	32.84	32.86	32.36	32.41
2643	NYSE	EDR	Mon, Jul 27, 2015	32.69	33.94	32.57	32.62
2642	NYSE	EDR	Fri, Jul 24, 2015	32.59	32.90	32.53	32.76
2641	NYSE	EDR	Thu, Jul 23, 2015	33.36	33.36	32.42	32.60
2640	NYSE	EDR	Wed, Jul 22, 2015	32.81	33.12	32.81	32.98
2639	NYSE	EDR	Tue, Jul 21, 2015	33.09	33.31	32.69	32.85
2638	NYSE	EDR	Mon, Jul 20, 2015	32.77	33.08	32.68	33.02
2637	NYSE	EDR	Fri, Jul 17, 2015	32.89	32.93	32.52	32.76
2636	NYSE	EDR	Thu, Jul 16, 2015	32.79	33.17	32.68	32.93
2635	NYSE	EDR	Wed, Jul 15, 2015	32.58	32.78	32.21	32.58
2634	NYSE	EDR	Tue, Jul 14, 2015	32.28	32.70	31.95	32.61
2633	NYSE	EDR	Mon, Jul 13, 2015	32.21	32.53	31.99	32.21
2632	NYSE	EDR	Fri, Jul 10, 2015	31.96	32.29	31.75	31.97
2631	NYSE	EDR	Thu, Jul 9, 2015	32.03	32.03	31.64	31.77
2630	NYSE	EDR	Wed, Jul 8, 2015	31.87	32.04	31.70	31.84
2629	NYSE	EDR	Tue, Jul 7, 2015	32.30	32.43	32.00	32.04
2628	NYSE	EDR	Mon, Jul 6, 2015	31.90	32.23	31.78	32.20
2627	NYSE	EDR	Thu, Jul 2, 2015	32.18	32.53	31.81	31.96
2626	NYSE	EDR	Wed, Jul 1, 2015	31.53	31.88	31.23	31.88
2625	NYSE	EDR	Tue, Jun 30, 2015	31.73	31.73	31.21	31.36
2624	NYSE	EDR	Mon, Jun 29, 2015	31.97	32.35	31.54	31.56
2623	NYSE	EDR	Fri, Jun 26, 2015	31.67	32.08	31.43	32.05
2622	NYSE	EDR	Thu, Jun 25, 2015	31.65	31.67	31.28	31.37
2621	NYSE	EDR	Wed, Jun 24, 2015	31.85	32.02	31.64	31.67
2620	NYSE	EDR	Tue, Jun 23, 2015	32.04	32.07	31.73	31.83
2619	NYSE	EDR	Mon, Jun 22, 2015	32.83	32.83	32.07	32.09
2618	NYSE	EDR	Fri, Jun 19, 2015	32.50	32.78	32.12	32.75
2617	NYSE	EDR	Thu, Jun 18, 2015	32.21	32.84	32.12	32.57
2616	NYSE	EDR	Wed, Jun 17, 2015	32.00	32.20	31.76	32.17
2615	NYSE	EDR	Tue, Jun 16, 2015	31.75	32.17	31.35	31.94
2614	NYSE	EDR	Mon, Jun 15, 2015	32.04	32.04	31.70	31.75
2613	NYSE	EDR	Fri, Jun 12, 2015	32.44	32.46	31.98	32.04
2612	NYSE	EDR	Thu, Jun 11, 2015	32.38	32.59	32.18	32.49
2611	NYSE	EDR	Wed, Jun 10, 2015	31.88	32.31	31.59	32.21
2610	NYSE	EDR	Tue, Jun 9, 2015	32.19	32.28	31.73	31.75
2609	NYSE	EDR	Mon, Jun 8, 2015	32.18	32.46	32.00	32.21
2608	NYSE	EDR	Fri, Jun 5, 2015	31.80	32.33	31.63	32.15
2607	NYSE	EDR	Thu, Jun 4, 2015	32.28	32.47	32.21	32.31
2606	NYSE	EDR	Wed, Jun 3, 2015	32.74	32.74	32.19	32.38
2605	NYSE	EDR	Tue, Jun 2, 2015	33.04	33.04	32.59	32.71
2604	NYSE	EDR	Mon, Jun 1, 2015	32.98	33.35	32.55	33.28
2603	NYSE	EDR	Fri, May 29, 2015	33.18	33.45	32.83	32.94
2602	NYSE	EDR	Thu, May 28, 2015	33.15	33.33	33.02	33.23
2601	NYSE	EDR	Wed, May 27, 2015	32.91	33.32	32.86	33.25
2600	NYSE	EDR	Tue, May 26, 2015	33.26	33.45	32.81	32.88
2599	NYSE	EDR	Fri, May 22, 2015	33.01	33.35	32.85	33.27
2598	NYSE	EDR	Thu, May 21, 2015	33.28	33.28	32.91	33.11
2597	NYSE	EDR	Wed, May 20, 2015	33.33	33.45	33.06	33.17
2596	NYSE	EDR	Tue, May 19, 2015	33.18	33.45	33.14	33.27
2595	NYSE	EDR	Mon, May 18, 2015	33.27	33.48	33.13	33.31
2594	NYSE	EDR	Fri, May 15, 2015	33.32	33.62	33.07	33.41
2593	NYSE	EDR	Thu, May 14, 2015	32.73	33.23	32.73	33.20
2592	NYSE	EDR	Wed, May 13, 2015	32.99	33.12	32.35	32.41
2591	NYSE	EDR	Tue, May 12, 2015	32.54	32.99	32.22	32.83
2590	NYSE	EDR	Mon, May 11, 2015	33.33	33.46	32.75	32.80
2589	NYSE	EDR	Fri, May 8, 2015	33.49	33.88	33.23	33.38
2588	NYSE	EDR	Thu, May 7, 2015	32.31	33.25	32.31	33.15
2587	NYSE	EDR	Wed, May 6, 2015	32.37	32.58	32.14	32.31
2586	NYSE	EDR	Tue, May 5, 2015	33.50	33.56	32.29	32.35
2585	NYSE	EDR	Mon, May 4, 2015	33.58	34.25	33.21	33.64
2584	NYSE	EDR	Fri, May 1, 2015	33.52	33.91	33.31	33.51
2583	NYSE	EDR	Thu, Apr 30, 2015	34.42	34.42	33.15	33.62
2582	NYSE	EDR	Wed, Apr 29, 2015	34.63	35.34	34.43	34.45
2581	NYSE	EDR	Tue, Apr 28, 2015	34.99	35.36	34.80	34.99
2580	NYSE	EDR	Mon, Apr 27, 2015	35.70	36.00	35.22	35.35
2579	NYSE	EDR	Fri, Apr 24, 2015	35.13	35.77	35.02	35.67
2578	NYSE	EDR	Thu, Apr 23, 2015	35.03	35.30	34.84	35.15
2577	NYSE	EDR	Wed, Apr 22, 2015	34.52	35.00	34.52	34.98
2576	NYSE	EDR	Tue, Apr 21, 2015	34.80	34.95	34.46	34.55
2575	NYSE	EDR	Mon, Apr 20, 2015	34.40	34.70	34.24	34.65
2574	NYSE	EDR	Fri, Apr 17, 2015	34.55	34.68	34.22	34.33
2573	NYSE	EDR	Thu, Apr 16, 2015	34.41	34.92	34.11	34.78
2572	NYSE	EDR	Wed, Apr 15, 2015	34.31	34.53	34.25	34.36
2571	NYSE	EDR	Tue, Apr 14, 2015	34.44	34.63	34.33	34.50
2570	NYSE	EDR	Mon, Apr 13, 2015	34.41	34.65	34.33	34.34
2569	NYSE	EDR	Fri, Apr 10, 2015	34.30	34.68	34.18	34.48
2568	NYSE	EDR	Thu, Apr 9, 2015	34.97	34.97	33.93	34.09
2567	NYSE	EDR	Wed, Apr 8, 2015	35.05	35.09	34.83	34.95
2566	NYSE	EDR	Tue, Apr 7, 2015	35.40	35.57	34.96	34.97
2565	NYSE	EDR	Mon, Apr 6, 2015	34.96	35.47	34.95	35.45
2564	NYSE	EDR	Thu, Apr 2, 2015	34.78	35.00	34.61	34.94
2563	NYSE	EDR	Wed, Apr 1, 2015	35.27	35.30	34.64	34.80
2562	NYSE	EDR	Tue, Mar 31, 2015	35.48	35.63	35.19	35.38
2561	NYSE	EDR	Mon, Mar 30, 2015	35.07	35.60	34.95	35.53
2560	NYSE	EDR	Fri, Mar 27, 2015	35.03	35.14	34.82	35.00
2559	NYSE	EDR	Thu, Mar 26, 2015	35.29	35.72	34.92	34.97
2558	NYSE	EDR	Wed, Mar 25, 2015	36.12	36.22	35.25	35.34
2557	NYSE	EDR	Tue, Mar 24, 2015	36.34	36.43	36.01	36.05
2556	NYSE	EDR	Mon, Mar 23, 2015	36.32	36.75	36.13	36.40
2555	NYSE	EDR	Fri, Mar 20, 2015	35.61	36.48	35.50	36.21
2554	NYSE	EDR	Thu, Mar 19, 2015	35.56	35.95	35.10	35.48
2553	NYSE	EDR	Wed, Mar 18, 2015	35.07	35.74	34.85	35.71
2552	NYSE	EDR	Tue, Mar 17, 2015	35.07	35.30	34.96	35.11
2551	NYSE	EDR	Mon, Mar 16, 2015	35.09	35.45	34.97	35.15
2550	NYSE	EDR	Fri, Mar 13, 2015	34.88	35.18	34.65	34.93
2549	NYSE	EDR	Thu, Mar 12, 2015	34.44	34.91	34.31	34.84
2548	NYSE	EDR	Wed, Mar 11, 2015	35.01	35.22	34.19	34.20
2547	NYSE	EDR	Tue, Mar 10, 2015	35.06	35.45	34.98	35.01
2546	NYSE	EDR	Mon, Mar 9, 2015	34.90	35.29	34.71	35.19
2545	NYSE	EDR	Fri, Mar 6, 2015	35.03	35.03	34.34	34.69
2544	NYSE	EDR	Thu, Mar 5, 2015	35.46	35.86	35.41	35.53
2543	NYSE	EDR	Wed, Mar 4, 2015	35.57	35.64	35.18	35.45
2542	NYSE	EDR	Tue, Mar 3, 2015	35.29	35.56	34.93	35.48
2541	NYSE	EDR	Mon, Mar 2, 2015	35.09	35.56	35.03	35.41
2540	NYSE	EDR	Fri, Feb 27, 2015	34.59	35.11	34.28	35.06
2539	NYSE	EDR	Thu, Feb 26, 2015	34.65	34.72	34.15	34.44
2538	NYSE	EDR	Wed, Feb 25, 2015	35.25	35.42	34.78	34.79
2537	NYSE	EDR	Tue, Feb 24, 2015	35.70	35.82	34.91	35.35
2536	NYSE	EDR	Mon, Feb 23, 2015	35.26	35.92	35.21	35.90
2535	NYSE	EDR	Fri, Feb 20, 2015	34.83	34.98	34.62	34.89
2534	NYSE	EDR	Thu, Feb 19, 2015	35.24	35.24	34.64	34.75
2533	NYSE	EDR	Wed, Feb 18, 2015	34.90	35.42	34.46	35.38
2532	NYSE	EDR	Tue, Feb 17, 2015	34.79	35.31	34.60	34.85
2531	NYSE	EDR	Fri, Feb 13, 2015	35.03	35.12	34.58	34.84
2530	NYSE	EDR	Thu, Feb 12, 2015	34.77	35.16	34.67	35.08
2529	NYSE	EDR	Wed, Feb 11, 2015	34.68	34.89	34.49	34.73
2528	NYSE	EDR	Tue, Feb 10, 2015	34.86	34.90	34.07	34.75
2527	NYSE	EDR	Mon, Feb 9, 2015	35.30	35.57	34.66	34.75
2526	NYSE	EDR	Fri, Feb 6, 2015	35.23	35.41	34.96	35.27
2525	NYSE	EDR	Thu, Feb 5, 2015	34.64	35.39	34.61	35.27
2524	NYSE	EDR	Wed, Feb 4, 2015	34.71	34.91	34.54	34.60
2523	NYSE	EDR	Tue, Feb 3, 2015	34.54	35.00	34.29	34.78
2522	NYSE	EDR	Mon, Feb 2, 2015	35.16	35.16	34.26	34.78
2521	NYSE	EDR	Fri, Jan 30, 2015	35.38	35.44	34.57	34.60
2520	NYSE	EDR	Thu, Jan 29, 2015	35.20	35.48	34.88	35.44
2519	NYSE	EDR	Wed, Jan 28, 2015	34.98	35.66	34.86	35.21
2518	NYSE	EDR	Tue, Jan 27, 2015	35.02	35.19	34.37	35.15
2517	NYSE	EDR	Mon, Jan 26, 2015	35.27	35.47	34.85	35.11
2516	NYSE	EDR	Fri, Jan 23, 2015	37.56	37.81	34.92	35.33
2515	NYSE	EDR	Thu, Jan 22, 2015	37.84	38.39	37.46	38.18
2514	NYSE	EDR	Wed, Jan 21, 2015	37.97	38.28	37.73	38.16
2513	NYSE	EDR	Tue, Jan 20, 2015	38.67	38.84	38.16	38.40
2512	NYSE	EDR	Fri, Jan 16, 2015	37.82	38.51	37.75	38.51
2511	NYSE	EDR	Thu, Jan 15, 2015	38.81	39.02	37.81	37.92
2510	NYSE	EDR	Wed, Jan 14, 2015	39.35	39.45	39.03	39.19
2509	NYSE	EDR	Tue, Jan 13, 2015	39.43	39.65	39.13	39.59
2508	NYSE	EDR	Mon, Jan 12, 2015	39.15	39.49	39.00	39.43
2507	NYSE	EDR	Fri, Jan 9, 2015	38.96	39.39	38.72	39.17
2506	NYSE	EDR	Thu, Jan 8, 2015	38.14	38.96	37.83	38.91
2505	NYSE	EDR	Wed, Jan 7, 2015	38.00	38.13	37.85	38.09
2504	NYSE	EDR	Tue, Jan 6, 2015	37.94	38.22	37.78	37.91
2503	NYSE	EDR	Mon, Jan 5, 2015	37.31	37.90	37.08	37.85
2502	NYSE	EDR	Fri, Jan 2, 2015	36.79	37.46	36.79	37.39
2501	NYSE	EDR	Wed, Dec 31, 2014	37.17	37.49	36.52	36.59
2500	NYSE	EDR	Tue, Dec 30, 2014	37.31	37.60	37.03	37.10
2499	NYSE	EDR	Mon, Dec 29, 2014	37.06	37.64	37.06	37.38
2498	NYSE	EDR	Fri, Dec 26, 2014	37.16	37.36	36.90	37.12
2497	NYSE	EDR	Wed, Dec 24, 2014	36.90	37.47	36.90	37.07
2496	NYSE	EDR	Tue, Dec 23, 2014	37.32	37.38	36.66	36.94
2495	NYSE	EDR	Mon, Dec 22, 2014	36.41	37.20	36.41	37.17
2494	NYSE	EDR	Fri, Dec 19, 2014	36.02	36.65	36.01	36.36
2493	NYSE	EDR	Thu, Dec 18, 2014	36.01	36.07	35.58	36.05
2492	NYSE	EDR	Wed, Dec 17, 2014	35.25	35.85	35.13	35.85
2491	NYSE	EDR	Tue, Dec 16, 2014	35.01	35.52	34.73	35.17
2490	NYSE	EDR	Mon, Dec 15, 2014	35.38	35.53	34.97	34.97
2489	NYSE	EDR	Fri, Dec 12, 2014	35.44	35.89	35.24	35.29
2488	NYSE	EDR	Thu, Dec 11, 2014	35.79	35.93	35.49	35.56
2487	NYSE	EDR	Wed, Dec 10, 2014	35.64	36.02	35.48	35.68
2486	NYSE	EDR	Tue, Dec 9, 2014	35.47	36.21	35.41	35.75
2485	NYSE	EDR	Mon, Dec 8, 2014	35.27	35.97	35.27	35.62
2484	NYSE	EDR	Fri, Dec 5, 2014	35.22	35.46	35.04	35.36
2483	NYSE	EDR	Thu, Dec 4, 2014	35.07	35.64	35.02	35.35
2482	NYSE	EDR	Wed, Dec 3, 2014	34.89	35.38	34.74	35.08
2481	NYSE	EDR	Tue, Dec 2, 2014	34.74	34.97	34.53	34.82
2480	NYSE	EDR	Mon, Dec 1, 2014	34.78	35.15	34.58	34.71
2479	NYSE	EDR	Fri, Nov 28, 2014	11.68	11.84	11.63	11.64
2478	NYSE	EDR	Wed, Nov 26, 2014	11.61	11.72	11.54	11.66
2477	NYSE	EDR	Tue, Nov 25, 2014	11.55	11.60	11.49	11.58
2476	NYSE	EDR	Mon, Nov 24, 2014	11.46	11.58	11.42	11.55
2475	NYSE	EDR	Fri, Nov 21, 2014	11.43	11.54	11.35	11.42
2474	NYSE	EDR	Thu, Nov 20, 2014	11.25	11.38	11.19	11.36
2473	NYSE	EDR	Wed, Nov 19, 2014	11.34	11.41	11.24	11.24
2472	NYSE	EDR	Tue, Nov 18, 2014	11.40	11.42	11.32	11.38
2471	NYSE	EDR	Mon, Nov 17, 2014	11.36	11.45	11.34	11.37
2470	NYSE	EDR	Fri, Nov 14, 2014	11.51	11.56	11.36	11.39
2469	NYSE	EDR	Thu, Nov 13, 2014	11.52	11.59	11.44	11.53
2468	NYSE	EDR	Wed, Nov 12, 2014	11.53	11.58	11.39	11.50
2467	NYSE	EDR	Tue, Nov 11, 2014	11.63	11.65	11.50	11.53
2466	NYSE	EDR	Mon, Nov 10, 2014	11.49	11.65	11.44	11.62
2465	NYSE	EDR	Fri, Nov 7, 2014	11.32	11.54	11.31	11.50
2464	NYSE	EDR	Thu, Nov 6, 2014	11.44	11.54	11.32	11.33
2463	NYSE	EDR	Wed, Nov 5, 2014	11.68	11.68	11.39	11.46
2462	NYSE	EDR	Tue, Nov 4, 2014	11.51	11.65	11.48	11.64
2461	NYSE	EDR	Mon, Nov 3, 2014	11.28	11.54	11.23	11.53
2460	NYSE	EDR	Fri, Oct 31, 2014	11.22	11.36	11.13	11.26
2459	NYSE	EDR	Thu, Oct 30, 2014	11.09	11.15	11.05	11.13
2458	NYSE	EDR	Wed, Oct 29, 2014	11.15	11.23	11.04	11.13
2457	NYSE	EDR	Tue, Oct 28, 2014	11.14	11.27	10.96	11.27
2456	NYSE	EDR	Mon, Oct 27, 2014	11.11	11.13	10.80	11.13
2455	NYSE	EDR	Fri, Oct 24, 2014	11.15	11.20	10.97	11.12
2454	NYSE	EDR	Thu, Oct 23, 2014	11.18	11.21	11.07	11.09
2453	NYSE	EDR	Wed, Oct 22, 2014	11.19	11.24	11.05	11.13
2452	NYSE	EDR	Tue, Oct 21, 2014	11.06	11.16	10.97	11.16
2451	NYSE	EDR	Mon, Oct 20, 2014	10.79	11.04	10.79	11.01
2450	NYSE	EDR	Fri, Oct 17, 2014	10.77	10.81	10.64	10.80
2449	NYSE	EDR	Thu, Oct 16, 2014	10.81	10.88	10.65	10.71
2448	NYSE	EDR	Wed, Oct 15, 2014	10.76	11.00	10.72	10.87
2447	NYSE	EDR	Tue, Oct 14, 2014	10.73	11.03	10.71	10.83
2446	NYSE	EDR	Mon, Oct 13, 2014	10.64	10.80	10.59	10.68
2445	NYSE	EDR	Fri, Oct 10, 2014	10.50	10.71	10.45	10.62
2444	NYSE	EDR	Thu, Oct 9, 2014	10.45	10.60	10.44	10.51
2443	NYSE	EDR	Wed, Oct 8, 2014	10.32	10.46	10.25	10.46
2442	NYSE	EDR	Tue, Oct 7, 2014	10.32	10.47	10.29	10.33
2441	NYSE	EDR	Mon, Oct 6, 2014	10.34	10.45	10.31	10.35
2440	NYSE	EDR	Fri, Oct 3, 2014	10.33	10.34	10.19	10.34
2439	NYSE	EDR	Thu, Oct 2, 2014	10.24	10.30	10.18	10.26
2438	NYSE	EDR	Wed, Oct 1, 2014	10.29	10.31	10.16	10.26
2437	NYSE	EDR	Tue, Sep 30, 2014	10.36	10.43	10.25	10.28
2436	NYSE	EDR	Mon, Sep 29, 2014	10.22	10.38	10.17	10.35
2435	NYSE	EDR	Fri, Sep 26, 2014	10.19	10.26	10.12	10.26
2434	NYSE	EDR	Thu, Sep 25, 2014	10.19	10.23	10.06	10.19
2433	NYSE	EDR	Wed, Sep 24, 2014	10.19	10.29	10.14	10.20
2432	NYSE	EDR	Tue, Sep 23, 2014	10.34	10.38	10.20	10.20
2431	NYSE	EDR	Mon, Sep 22, 2014	10.42	10.45	10.32	10.36
2430	NYSE	EDR	Fri, Sep 19, 2014	10.54	10.62	10.43	10.46
2429	NYSE	EDR	Thu, Sep 18, 2014	10.66	10.68	10.50	10.51
2428	NYSE	EDR	Wed, Sep 17, 2014	10.62	10.77	10.49	10.66
2427	NYSE	EDR	Tue, Sep 16, 2014	10.47	10.64	10.43	10.62
2426	NYSE	EDR	Mon, Sep 15, 2014	10.54	10.58	10.44	10.50
2425	NYSE	EDR	Fri, Sep 12, 2014	10.85	10.89	10.50	10.55
2424	NYSE	EDR	Thu, Sep 11, 2014	10.74	10.89	10.74	10.88
2423	NYSE	EDR	Wed, Sep 10, 2014	10.97	10.97	10.77	10.79
2422	NYSE	EDR	Tue, Sep 9, 2014	10.97	11.03	10.93	10.99
2421	NYSE	EDR	Mon, Sep 8, 2014	10.97	11.02	10.93	11.00
2420	NYSE	EDR	Fri, Sep 5, 2014	10.89	11.02	10.87	10.97
2419	NYSE	EDR	Thu, Sep 4, 2014	10.85	10.95	10.81	10.87
2418	NYSE	EDR	Wed, Sep 3, 2014	10.85	10.92	10.81	10.84
2417	NYSE	EDR	Tue, Sep 2, 2014	10.92	10.95	10.79	10.83
2416	NYSE	EDR	Fri, Aug 29, 2014	10.85	10.93	10.80	10.89
2415	NYSE	EDR	Thu, Aug 28, 2014	10.83	10.88	10.81	10.85
2414	NYSE	EDR	Wed, Aug 27, 2014	10.79	10.85	10.70	10.83
2413	NYSE	EDR	Tue, Aug 26, 2014	10.76	10.82	10.75	10.76
2412	NYSE	EDR	Mon, Aug 25, 2014	10.83	10.83	10.74	10.76
2411	NYSE	EDR	Fri, Aug 22, 2014	10.86	10.89	10.70	10.78
2410	NYSE	EDR	Thu, Aug 21, 2014	10.89	10.93	10.84	10.87
2409	NYSE	EDR	Wed, Aug 20, 2014	10.82	10.90	10.74	10.87
2408	NYSE	EDR	Tue, Aug 19, 2014	10.82	10.85	10.75	10.83
2407	NYSE	EDR	Mon, Aug 18, 2014	10.70	10.78	10.66	10.78
2406	NYSE	EDR	Fri, Aug 15, 2014	10.67	10.71	10.58	10.64
2405	NYSE	EDR	Thu, Aug 14, 2014	10.72	10.74	10.62	10.64
2404	NYSE	EDR	Wed, Aug 13, 2014	10.55	10.73	10.53	10.69
2403	NYSE	EDR	Tue, Aug 12, 2014	10.59	10.66	10.46	10.50
2402	NYSE	EDR	Mon, Aug 11, 2014	10.57	10.66	10.57	10.59
2401	NYSE	EDR	Fri, Aug 8, 2014	10.52	10.59	10.49	10.55
2400	NYSE	EDR	Thu, Aug 7, 2014	10.52	10.65	10.49	10.52
2399	NYSE	EDR	Wed, Aug 6, 2014	10.59	10.61	10.46	10.50
2398	NYSE	EDR	Tue, Aug 5, 2014	10.56	10.74	10.55	10.62
2397	NYSE	EDR	Mon, Aug 4, 2014	10.55	10.63	10.44	10.62
2396	NYSE	EDR	Fri, Aug 1, 2014	10.49	10.68	10.49	10.54
2395	NYSE	EDR	Thu, Jul 31, 2014	10.75	10.81	10.55	10.56
2394	NYSE	EDR	Wed, Jul 30, 2014	10.82	10.87	10.70	10.80
2393	NYSE	EDR	Tue, Jul 29, 2014	10.85	10.93	10.80	10.81
2392	NYSE	EDR	Mon, Jul 28, 2014	10.97	11.06	10.89	11.01
2391	NYSE	EDR	Fri, Jul 25, 2014	11.10	11.15	10.97	11.00
2390	NYSE	EDR	Thu, Jul 24, 2014	11.22	11.25	11.12	11.17
2389	NYSE	EDR	Wed, Jul 23, 2014	10.97	11.23	10.97	11.19
2388	NYSE	EDR	Tue, Jul 22, 2014	11.11	11.25	11.10	11.18
2387	NYSE	EDR	Mon, Jul 21, 2014	11.10	11.15	11.00	11.13
2386	NYSE	EDR	Fri, Jul 18, 2014	11.08	11.20	11.07	11.10
2385	NYSE	EDR	Thu, Jul 17, 2014	11.18	11.31	11.09	11.09
2384	NYSE	EDR	Wed, Jul 16, 2014	11.01	11.11	10.97	11.04
2383	NYSE	EDR	Tue, Jul 15, 2014	10.90	11.04	10.87	10.95
2382	NYSE	EDR	Mon, Jul 14, 2014	10.89	10.89	10.81	10.88
2381	NYSE	EDR	Fri, Jul 11, 2014	10.81	10.88	10.75	10.84
2380	NYSE	EDR	Thu, Jul 10, 2014	10.69	10.85	10.68	10.81
2379	NYSE	EDR	Wed, Jul 9, 2014	10.77	10.82	10.68	10.77
2378	NYSE	EDR	Tue, Jul 8, 2014	10.67	10.76	10.62	10.76
2377	NYSE	EDR	Mon, Jul 7, 2014	10.64	10.76	10.63	10.73
2376	NYSE	EDR	Thu, Jul 3, 2014	10.77	10.77	10.57	10.65
2375	NYSE	EDR	Wed, Jul 2, 2014	10.80	10.82	10.62	10.69
2374	NYSE	EDR	Tue, Jul 1, 2014	10.77	10.87	10.73	10.82
2373	NYSE	EDR	Mon, Jun 30, 2014	10.67	10.74	10.54	10.74
2372	NYSE	EDR	Fri, Jun 27, 2014	10.54	10.73	10.51	10.70
2371	NYSE	EDR	Thu, Jun 26, 2014	10.58	10.60	10.53	10.57
2370	NYSE	EDR	Wed, Jun 25, 2014	10.61	10.66	10.51	10.56
2369	NYSE	EDR	Tue, Jun 24, 2014	10.66	10.70	10.62	10.63
2368	NYSE	EDR	Mon, Jun 23, 2014	10.67	10.73	10.65	10.66
2367	NYSE	EDR	Fri, Jun 20, 2014	10.63	10.71	10.54	10.68
2366	NYSE	EDR	Thu, Jun 19, 2014	10.40	10.69	10.39	10.64
2365	NYSE	EDR	Wed, Jun 18, 2014	10.26	10.45	10.24	10.41
2364	NYSE	EDR	Tue, Jun 17, 2014	10.26	10.33	10.21	10.25
2363	NYSE	EDR	Mon, Jun 16, 2014	10.40	10.41	10.25	10.26
2362	NYSE	EDR	Fri, Jun 13, 2014	10.37	10.40	10.19	10.38
2361	NYSE	EDR	Thu, Jun 12, 2014	10.15	10.24	10.10	10.18
2360	NYSE	EDR	Wed, Jun 11, 2014	10.24	10.28	10.10	10.16
2359	NYSE	EDR	Tue, Jun 10, 2014	10.33	10.38	10.19	10.24
2358	NYSE	EDR	Mon, Jun 9, 2014	10.54	10.54	10.29	10.36
2357	NYSE	EDR	Fri, Jun 6, 2014	10.66	10.70	10.51	10.54
2356	NYSE	EDR	Thu, Jun 5, 2014	10.52	10.68	10.46	10.60
2355	NYSE	EDR	Wed, Jun 4, 2014	10.46	10.55	10.41	10.49
2354	NYSE	EDR	Tue, Jun 3, 2014	10.49	10.58	10.44	10.49
2353	NYSE	EDR	Mon, Jun 2, 2014	10.47	10.55	10.44	10.50
2352	NYSE	EDR	Fri, May 30, 2014	10.43	10.50	10.42	10.46
2351	NYSE	EDR	Thu, May 29, 2014	10.49	10.51	10.39	10.41
2350	NYSE	EDR	Wed, May 28, 2014	10.48	10.50	10.36	10.46
2349	NYSE	EDR	Tue, May 27, 2014	10.49	10.59	10.46	10.50
2348	NYSE	EDR	Fri, May 23, 2014	10.38	10.49	10.38	10.47
2347	NYSE	EDR	Thu, May 22, 2014	10.47	10.51	10.38	10.38
2346	NYSE	EDR	Wed, May 21, 2014	10.53	10.56	10.35	10.46
2345	NYSE	EDR	Tue, May 20, 2014	10.60	10.64	10.45	10.53
2344	NYSE	EDR	Mon, May 19, 2014	10.53	10.62	10.45	10.60
2343	NYSE	EDR	Fri, May 16, 2014	10.39	10.56	10.36	10.56
2342	NYSE	EDR	Thu, May 15, 2014	10.43	10.45	10.24	10.40
2341	NYSE	EDR	Wed, May 14, 2014	10.42	10.55	10.37	10.45
2340	NYSE	EDR	Tue, May 13, 2014	10.44	10.55	10.43	10.44
2339	NYSE	EDR	Mon, May 12, 2014	10.58	10.58	10.34	10.43
2338	NYSE	EDR	Fri, May 9, 2014	10.40	10.53	10.39	10.53
2337	NYSE	EDR	Thu, May 8, 2014	10.45	10.48	10.38	10.41
2336	NYSE	EDR	Wed, May 7, 2014	10.32	10.47	10.27	10.46
2335	NYSE	EDR	Tue, May 6, 2014	10.30	10.32	10.22	10.30
2334	NYSE	EDR	Mon, May 5, 2014	10.29	10.35	10.22	10.34
2333	NYSE	EDR	Fri, May 2, 2014	10.28	10.38	10.22	10.35
2332	NYSE	EDR	Thu, May 1, 2014	10.21	10.30	10.09	10.28
2331	NYSE	EDR	Wed, Apr 30, 2014	10.22	10.23	10.11	10.20
2330	NYSE	EDR	Tue, Apr 29, 2014	10.21	10.28	10.13	10.20
2329	NYSE	EDR	Mon, Apr 28, 2014	10.15	10.27	10.06	10.14
2328	NYSE	EDR	Fri, Apr 25, 2014	10.27	10.29	10.15	10.26
2327	NYSE	EDR	Thu, Apr 24, 2014	10.24	10.31	10.16	10.25
2326	NYSE	EDR	Wed, Apr 23, 2014	10.36	10.37	10.16	10.21
2325	NYSE	EDR	Tue, Apr 22, 2014	10.22	10.49	10.13	10.35
2324	NYSE	EDR	Mon, Apr 21, 2014	10.11	10.20	10.09	10.17
2323	NYSE	EDR	Thu, Apr 17, 2014	9.94	10.22	9.84	10.10
2322	NYSE	EDR	Wed, Apr 16, 2014	9.92	9.95	9.85	9.94
2321	NYSE	EDR	Tue, Apr 15, 2014	9.79	9.89	9.72	9.86
2320	NYSE	EDR	Mon, Apr 14, 2014	9.78	9.86	9.65	9.77
2319	NYSE	EDR	Fri, Apr 11, 2014	9.76	9.87	9.64	9.70
2318	NYSE	EDR	Thu, Apr 10, 2014	9.89	9.93	9.77	9.82
2317	NYSE	EDR	Wed, Apr 9, 2014	9.97	9.97	9.81	9.87
2316	NYSE	EDR	Tue, Apr 8, 2014	9.95	9.96	9.89	9.93
2315	NYSE	EDR	Mon, Apr 7, 2014	9.93	9.97	9.88	9.93
2314	NYSE	EDR	Fri, Apr 4, 2014	9.92	9.94	9.74	9.93
2313	NYSE	EDR	Thu, Apr 3, 2014	9.86	9.88	9.79	9.85
2312	NYSE	EDR	Wed, Apr 2, 2014	9.91	9.92	9.84	9.87
2311	NYSE	EDR	Tue, Apr 1, 2014	9.86	9.94	9.82	9.89
2310	NYSE	EDR	Mon, Mar 31, 2014	9.85	9.96	9.74	9.87
2309	NYSE	EDR	Fri, Mar 28, 2014	9.80	9.90	9.80	9.83
2308	NYSE	EDR	Thu, Mar 27, 2014	9.78	9.87	9.67	9.80
2307	NYSE	EDR	Wed, Mar 26, 2014	10.01	10.01	9.75	9.77
2306	NYSE	EDR	Tue, Mar 25, 2014	9.77	10.01	9.66	9.98
2305	NYSE	EDR	Mon, Mar 24, 2014	9.84	9.84	9.65	9.71
2304	NYSE	EDR	Fri, Mar 21, 2014	9.70	9.87	9.69	9.82
2303	NYSE	EDR	Thu, Mar 20, 2014	9.50	9.65	9.42	9.64
2302	NYSE	EDR	Wed, Mar 19, 2014	9.77	9.84	9.45	9.50
2301	NYSE	EDR	Tue, Mar 18, 2014	9.73	9.74	9.64	9.74
2300	NYSE	EDR	Mon, Mar 17, 2014	9.71	9.76	9.55	9.73
2299	NYSE	EDR	Fri, Mar 14, 2014	9.52	9.68	9.52	9.67
2298	NYSE	EDR	Thu, Mar 13, 2014	9.50	9.58	9.40	9.55
2297	NYSE	EDR	Wed, Mar 12, 2014	9.44	9.52	9.42	9.46
2296	NYSE	EDR	Tue, Mar 11, 2014	9.43	9.59	9.33	9.47
2295	NYSE	EDR	Mon, Mar 10, 2014	9.51	9.53	9.37	9.41
2294	NYSE	EDR	Fri, Mar 7, 2014	9.58	9.62	9.39	9.52
2293	NYSE	EDR	Thu, Mar 6, 2014	9.63	9.65	9.52	9.58
2292	NYSE	EDR	Wed, Mar 5, 2014	9.65	9.72	9.53	9.63
2291	NYSE	EDR	Tue, Mar 4, 2014	9.58	9.72	9.55	9.64
2290	NYSE	EDR	Mon, Mar 3, 2014	9.40	9.51	9.40	9.49
2289	NYSE	EDR	Fri, Feb 28, 2014	9.43	9.49	9.40	9.43
2288	NYSE	EDR	Thu, Feb 27, 2014	9.56	9.58	9.37	9.43
2287	NYSE	EDR	Wed, Feb 26, 2014	9.73	9.74	9.58	9.59
2286	NYSE	EDR	Tue, Feb 25, 2014	9.67	9.72	9.60	9.68
2285	NYSE	EDR	Mon, Feb 24, 2014	9.69	9.80	9.64	9.65
2284	NYSE	EDR	Fri, Feb 21, 2014	9.60	9.78	9.53	9.68
2283	NYSE	EDR	Thu, Feb 20, 2014	9.57	9.67	9.52	9.59
2282	NYSE	EDR	Wed, Feb 19, 2014	9.35	9.70	9.35	9.54
2281	NYSE	EDR	Tue, Feb 18, 2014	9.44	9.57	9.11	9.36
2280	NYSE	EDR	Fri, Feb 14, 2014	9.41	9.52	9.31	9.31
2279	NYSE	EDR	Thu, Feb 13, 2014	9.21	9.53	9.21	9.39
2278	NYSE	EDR	Wed, Feb 12, 2014	9.24	9.28	9.16	9.25
2277	NYSE	EDR	Tue, Feb 11, 2014	9.08	9.28	9.04	9.25
2276	NYSE	EDR	Mon, Feb 10, 2014	8.94	9.14	8.85	9.12
2275	NYSE	EDR	Fri, Feb 7, 2014	8.69	8.92	8.68	8.91
2274	NYSE	EDR	Thu, Feb 6, 2014	8.70	8.78	8.60	8.65
2273	NYSE	EDR	Wed, Feb 5, 2014	8.80	8.85	8.66	8.70
2272	NYSE	EDR	Tue, Feb 4, 2014	8.90	8.92	8.82	8.83
2271	NYSE	EDR	Mon, Feb 3, 2014	9.04	9.06	8.84	8.85
2270	NYSE	EDR	Fri, Jan 31, 2014	8.87	9.06	8.79	9.03
2269	NYSE	EDR	Thu, Jan 30, 2014	8.91	9.07	8.84	8.97
2268	NYSE	EDR	Wed, Jan 29, 2014	8.78	8.90	8.74	8.84
2267	NYSE	EDR	Tue, Jan 28, 2014	8.90	8.95	8.87	8.92
2266	NYSE	EDR	Mon, Jan 27, 2014	9.11	9.12	8.90	8.91
2265	NYSE	EDR	Fri, Jan 24, 2014	9.15	9.15	9.00	9.07
2264	NYSE	EDR	Thu, Jan 23, 2014	9.20	9.27	9.13	9.17
2263	NYSE	EDR	Wed, Jan 22, 2014	9.24	9.28	9.14	9.20
2262	NYSE	EDR	Tue, Jan 21, 2014	9.18	9.26	9.12	9.21
2261	NYSE	EDR	Fri, Jan 17, 2014	9.04	9.15	9.03	9.12
2260	NYSE	EDR	Thu, Jan 16, 2014	9.02	9.09	8.98	9.07
2259	NYSE	EDR	Wed, Jan 15, 2014	9.05	9.11	9.00	9.05
2258	NYSE	EDR	Tue, Jan 14, 2014	9.06	9.13	8.99	9.00
2257	NYSE	EDR	Mon, Jan 13, 2014	9.12	9.12	8.97	9.03
2256	NYSE	EDR	Fri, Jan 10, 2014	8.97	9.14	8.97	9.11
2255	NYSE	EDR	Thu, Jan 9, 2014	8.96	8.98	8.85	8.95
2254	NYSE	EDR	Wed, Jan 8, 2014	8.97	8.97	8.84	8.91
2253	NYSE	EDR	Tue, Jan 7, 2014	9.09	9.10	8.96	8.97
2252	NYSE	EDR	Mon, Jan 6, 2014	9.06	9.13	8.99	9.10
2251	NYSE	EDR	Fri, Jan 3, 2014	8.90	9.08	8.87	9.06
2250	NYSE	EDR	Thu, Jan 2, 2014	8.77	8.98	8.75	8.87
2249	NYSE	EDR	Tue, Dec 31, 2013	8.88	8.92	8.76	8.82
2248	NYSE	EDR	Mon, Dec 30, 2013	8.77	8.88	8.77	8.88
2247	NYSE	EDR	Fri, Dec 27, 2013	8.81	8.81	8.68	8.79
2246	NYSE	EDR	Thu, Dec 26, 2013	8.77	8.86	8.71	8.81
2245	NYSE	EDR	Tue, Dec 24, 2013	8.72	8.83	8.69	8.76
2244	NYSE	EDR	Mon, Dec 23, 2013	8.75	8.86	8.67	8.74
2243	NYSE	EDR	Fri, Dec 20, 2013	8.66	8.77	8.60	8.75
2242	NYSE	EDR	Thu, Dec 19, 2013	8.82	8.86	8.61	8.65
2241	NYSE	EDR	Wed, Dec 18, 2013	8.78	8.84	8.61	8.82
2240	NYSE	EDR	Tue, Dec 17, 2013	8.70	8.80	8.69	8.75
2239	NYSE	EDR	Mon, Dec 16, 2013	8.72	8.79	8.64	8.72
2238	NYSE	EDR	Fri, Dec 13, 2013	8.67	8.78	8.65	8.72
2237	NYSE	EDR	Thu, Dec 12, 2013	8.74	8.76	8.59	8.63
2236	NYSE	EDR	Wed, Dec 11, 2013	9.00	9.00	8.74	8.77
2235	NYSE	EDR	Tue, Dec 10, 2013	9.03	9.16	8.97	8.97
2234	NYSE	EDR	Mon, Dec 9, 2013	9.02	9.08	8.94	9.01
2233	NYSE	EDR	Fri, Dec 6, 2013	9.13	9.18	8.98	9.03
2232	NYSE	EDR	Thu, Dec 5, 2013	8.78	9.16	8.68	9.03
2231	NYSE	EDR	Wed, Dec 4, 2013	8.64	8.88	8.58	8.78
2230	NYSE	EDR	Tue, Dec 3, 2013	8.64	8.72	8.61	8.68
2229	NYSE	EDR	Mon, Dec 2, 2013	8.68	8.75	8.58	8.62
2228	NYSE	EDR	Fri, Nov 29, 2013	8.71	8.76	8.61	8.70
2227	NYSE	EDR	Wed, Nov 27, 2013	8.73	8.77	8.67	8.73
2226	NYSE	EDR	Tue, Nov 26, 2013	8.78	8.80	8.66	8.70
2225	NYSE	EDR	Mon, Nov 25, 2013	8.77	8.83	8.72	8.77
2224	NYSE	EDR	Fri, Nov 22, 2013	8.82	8.88	8.75	8.78
2223	NYSE	EDR	Thu, Nov 21, 2013	8.78	8.87	8.74	8.82
2222	NYSE	EDR	Wed, Nov 20, 2013	8.76	8.88	8.73	8.77
2221	NYSE	EDR	Tue, Nov 19, 2013	8.79	8.87	8.73	8.76
2220	NYSE	EDR	Mon, Nov 18, 2013	8.80	8.86	8.73	8.77
2219	NYSE	EDR	Fri, Nov 15, 2013	8.79	8.89	8.73	8.80
2218	NYSE	EDR	Thu, Nov 14, 2013	8.78	8.91	8.77	8.80
2217	NYSE	EDR	Wed, Nov 13, 2013	8.69	8.83	8.65	8.76
2216	NYSE	EDR	Tue, Nov 12, 2013	8.69	8.73	8.63	8.72
2215	NYSE	EDR	Mon, Nov 11, 2013	8.66	8.80	8.63	8.71
2214	NYSE	EDR	Fri, Nov 8, 2013	8.77	8.79	8.55	8.70
2213	NYSE	EDR	Thu, Nov 7, 2013	8.96	8.97	8.77	8.79
2212	NYSE	EDR	Wed, Nov 6, 2013	9.10	9.15	8.93	8.97
2211	NYSE	EDR	Tue, Nov 5, 2013	9.07	9.13	9.01	9.05
2210	NYSE	EDR	Mon, Nov 4, 2013	9.13	9.19	9.07	9.13
2209	NYSE	EDR	Fri, Nov 1, 2013	9.11	9.20	9.04	9.13
2208	NYSE	EDR	Thu, Oct 31, 2013	9.20	9.25	9.10	9.14
2207	NYSE	EDR	Wed, Oct 30, 2013	8.99	9.27	8.94	9.23
2206	NYSE	EDR	Tue, Oct 29, 2013	9.00	9.01	8.80	8.99
2205	NYSE	EDR	Mon, Oct 28, 2013	9.50	9.50	9.09	9.11
2204	NYSE	EDR	Fri, Oct 25, 2013	9.22	9.32	9.11	9.30
2203	NYSE	EDR	Thu, Oct 24, 2013	9.31	9.31	9.12	9.15
2202	NYSE	EDR	Wed, Oct 23, 2013	9.25	9.41	9.23	9.28
2201	NYSE	EDR	Tue, Oct 22, 2013	9.31	9.40	9.20	9.26
2200	NYSE	EDR	Mon, Oct 21, 2013	9.34	9.38	9.25	9.30
2199	NYSE	EDR	Fri, Oct 18, 2013	9.43	9.43	9.26	9.34
2198	NYSE	EDR	Thu, Oct 17, 2013	9.25	9.37	9.23	9.35
2197	NYSE	EDR	Wed, Oct 16, 2013	9.33	9.39	9.27	9.30
2196	NYSE	EDR	Tue, Oct 15, 2013	9.30	9.39	9.17	9.30
2195	NYSE	EDR	Mon, Oct 14, 2013	9.31	9.34	9.17	9.29
2194	NYSE	EDR	Fri, Oct 11, 2013	9.15	9.28	9.02	9.28
2193	NYSE	EDR	Thu, Oct 10, 2013	8.97	9.15	8.92	9.15
2192	NYSE	EDR	Wed, Oct 9, 2013	8.83	8.98	8.82	8.93
2191	NYSE	EDR	Tue, Oct 8, 2013	8.87	8.91	8.76	8.83
2190	NYSE	EDR	Mon, Oct 7, 2013	8.86	8.94	8.77	8.90
2189	NYSE	EDR	Fri, Oct 4, 2013	9.01	9.04	8.87	8.94
2188	NYSE	EDR	Thu, Oct 3, 2013	9.13	9.15	8.90	8.98
2187	NYSE	EDR	Wed, Oct 2, 2013	9.08	9.20	9.04	9.17
2186	NYSE	EDR	Tue, Oct 1, 2013	9.10	9.26	9.04	9.11
2185	NYSE	EDR	Mon, Sep 30, 2013	9.06	9.17	9.02	9.10
2184	NYSE	EDR	Fri, Sep 27, 2013	9.14	9.23	9.07	9.13
2183	NYSE	EDR	Thu, Sep 26, 2013	9.10	9.20	9.10	9.19
2182	NYSE	EDR	Wed, Sep 25, 2013	9.08	9.17	9.05	9.11
2181	NYSE	EDR	Tue, Sep 24, 2013	9.17	9.20	9.07	9.10
2180	NYSE	EDR	Mon, Sep 23, 2013	9.31	9.38	9.17	9.19
2179	NYSE	EDR	Fri, Sep 20, 2013	9.49	9.49	9.29	9.37
2178	NYSE	EDR	Thu, Sep 19, 2013	9.39	9.49	9.33	9.44
2177	NYSE	EDR	Wed, Sep 18, 2013	9.11	9.39	8.99	9.38
2176	NYSE	EDR	Tue, Sep 17, 2013	9.14	9.20	9.09	9.14
2175	NYSE	EDR	Mon, Sep 16, 2013	9.26	9.33	9.13	9.16
2174	NYSE	EDR	Fri, Sep 13, 2013	8.95	9.23	8.93	9.15
2173	NYSE	EDR	Thu, Sep 12, 2013	8.87	9.02	8.86	8.93
2172	NYSE	EDR	Wed, Sep 11, 2013	8.72	8.94	8.69	8.88
2171	NYSE	EDR	Tue, Sep 10, 2013	8.73	8.77	8.67	8.71
2170	NYSE	EDR	Mon, Sep 9, 2013	8.65	8.76	8.60	8.72
2169	NYSE	EDR	Fri, Sep 6, 2013	8.48	8.63	8.41	8.57
2168	NYSE	EDR	Thu, Sep 5, 2013	8.54	8.55	8.41	8.42
2167	NYSE	EDR	Wed, Sep 4, 2013	8.47	8.59	8.39	8.56
2166	NYSE	EDR	Tue, Sep 3, 2013	8.63	8.68	8.30	8.40
2165	NYSE	EDR	Fri, Aug 30, 2013	8.76	8.83	8.56	8.59
2164	NYSE	EDR	Thu, Aug 29, 2013	8.77	8.81	8.73	8.78
2163	NYSE	EDR	Wed, Aug 28, 2013	9.01	9.08	8.74	8.82
2162	NYSE	EDR	Tue, Aug 27, 2013	8.92	9.01	8.81	8.99
2161	NYSE	EDR	Mon, Aug 26, 2013	9.01	9.07	8.96	8.99
2160	NYSE	EDR	Fri, Aug 23, 2013	8.91	9.01	8.86	9.01
2159	NYSE	EDR	Thu, Aug 22, 2013	8.85	9.03	8.74	8.93
2158	NYSE	EDR	Wed, Aug 21, 2013	8.74	8.89	8.61	8.81
2157	NYSE	EDR	Tue, Aug 20, 2013	8.59	8.91	8.59	8.80
2156	NYSE	EDR	Mon, Aug 19, 2013	8.66	8.83	8.44	8.60
2155	NYSE	EDR	Fri, Aug 16, 2013	8.95	8.95	8.67	8.68
2154	NYSE	EDR	Thu, Aug 15, 2013	9.01	9.02	8.90	8.97
2153	NYSE	EDR	Wed, Aug 14, 2013	8.98	9.09	8.95	9.08
2152	NYSE	EDR	Tue, Aug 13, 2013	9.27	9.27	8.98	9.00
2151	NYSE	EDR	Mon, Aug 12, 2013	9.26	9.30	9.15	9.25
2150	NYSE	EDR	Fri, Aug 9, 2013	9.22	9.35	9.18	9.31
2149	NYSE	EDR	Thu, Aug 8, 2013	9.36	9.36	9.18	9.24
2148	NYSE	EDR	Wed, Aug 7, 2013	9.41	9.41	9.27	9.30
2147	NYSE	EDR	Tue, Aug 6, 2013	9.32	9.44	9.30	9.41
2146	NYSE	EDR	Mon, Aug 5, 2013	9.23	9.32	9.18	9.31
2145	NYSE	EDR	Fri, Aug 2, 2013	9.30	9.33	9.18	9.26
2144	NYSE	EDR	Thu, Aug 1, 2013	9.47	9.56	9.25	9.30
2143	NYSE	EDR	Wed, Jul 31, 2013	9.72	9.76	9.38	9.43
2142	NYSE	EDR	Tue, Jul 30, 2013	9.94	9.98	9.66	9.72
2141	NYSE	EDR	Mon, Jul 29, 2013	10.18	10.25	9.85	9.91
2140	NYSE	EDR	Fri, Jul 26, 2013	10.09	10.16	10.01	10.16
2139	NYSE	EDR	Thu, Jul 25, 2013	10.14	10.21	10.06	10.15
2138	NYSE	EDR	Wed, Jul 24, 2013	10.62	10.62	10.18	10.19
2137	NYSE	EDR	Tue, Jul 23, 2013	10.55	10.64	10.50	10.61
2136	NYSE	EDR	Mon, Jul 22, 2013	10.47	10.56	10.43	10.52
2135	NYSE	EDR	Fri, Jul 19, 2013	10.44	10.54	10.44	10.46
2134	NYSE	EDR	Thu, Jul 18, 2013	10.49	10.51	10.45	10.48
2133	NYSE	EDR	Wed, Jul 17, 2013	10.45	10.56	10.40	10.47
2132	NYSE	EDR	Tue, Jul 16, 2013	10.37	10.48	10.36	10.43
2131	NYSE	EDR	Mon, Jul 15, 2013	10.37	10.42	10.25	10.39
2130	NYSE	EDR	Fri, Jul 12, 2013	10.58	10.59	10.35	10.37
2129	NYSE	EDR	Thu, Jul 11, 2013	10.62	10.67	10.53	10.57
2128	NYSE	EDR	Wed, Jul 10, 2013	10.67	10.70	10.50	10.53
2127	NYSE	EDR	Tue, Jul 9, 2013	10.41	10.70	10.39	10.68
2126	NYSE	EDR	Mon, Jul 8, 2013	10.26	10.46	10.26	10.38
2125	NYSE	EDR	Fri, Jul 5, 2013	10.36	10.42	10.08	10.28
2124	NYSE	EDR	Wed, Jul 3, 2013	10.35	10.35	10.22	10.26
2123	NYSE	EDR	Tue, Jul 2, 2013	10.28	10.46	10.24	10.37
2122	NYSE	EDR	Mon, Jul 1, 2013	10.30	10.33	10.18	10.25
2121	NYSE	EDR	Fri, Jun 28, 2013	10.21	10.34	10.21	10.23
2120	NYSE	EDR	Thu, Jun 27, 2013	10.10	10.29	10.09	10.25
2119	NYSE	EDR	Wed, Jun 26, 2013	9.99	10.09	9.95	10.04
2118	NYSE	EDR	Tue, Jun 25, 2013	9.72	9.93	9.62	9.92
2117	NYSE	EDR	Mon, Jun 24, 2013	9.56	9.79	9.42	9.65
2116	NYSE	EDR	Fri, Jun 21, 2013	9.52	9.69	9.48	9.65
2115	NYSE	EDR	Thu, Jun 20, 2013	9.68	9.74	9.37	9.46
2114	NYSE	EDR	Wed, Jun 19, 2013	10.02	10.02	9.76	9.79
2113	NYSE	EDR	Tue, Jun 18, 2013	9.83	10.01	9.78	9.97
2112	NYSE	EDR	Mon, Jun 17, 2013	9.93	9.98	9.70	9.81
2111	NYSE	EDR	Fri, Jun 14, 2013	9.87	9.97	9.71	9.86
2110	NYSE	EDR	Thu, Jun 13, 2013	9.75	9.86	9.75	9.83
2109	NYSE	EDR	Wed, Jun 12, 2013	9.94	9.95	9.72	9.78
2108	NYSE	EDR	Tue, Jun 11, 2013	10.12	10.13	9.90	9.94
2107	NYSE	EDR	Mon, Jun 10, 2013	10.35	10.35	10.17	10.19
2106	NYSE	EDR	Fri, Jun 7, 2013	10.37	10.38	10.15	10.32
2105	NYSE	EDR	Thu, Jun 6, 2013	10.31	10.39	10.18	10.37
2104	NYSE	EDR	Wed, Jun 5, 2013	10.39	10.42	10.31	10.33
2103	NYSE	EDR	Tue, Jun 4, 2013	10.67	10.72	10.42	10.42
2102	NYSE	EDR	Mon, Jun 3, 2013	10.42	10.71	10.42	10.68
2101	NYSE	EDR	Fri, May 31, 2013	10.47	10.60	10.45	10.46
2100	NYSE	EDR	Thu, May 30, 2013	10.78	10.84	10.49	10.52
2099	NYSE	EDR	Wed, May 29, 2013	10.96	10.98	10.67	10.79
2098	NYSE	EDR	Tue, May 28, 2013	11.18	11.28	10.93	11.04
2097	NYSE	EDR	Fri, May 24, 2013	11.08	11.10	10.92	11.07
2096	NYSE	EDR	Thu, May 23, 2013	11.27	11.41	11.10	11.13
2095	NYSE	EDR	Wed, May 22, 2013	11.67	11.77	11.32	11.37
2094	NYSE	EDR	Tue, May 21, 2013	11.56	11.72	11.54	11.71
2093	NYSE	EDR	Mon, May 20, 2013	11.48	11.57	11.44	11.56
2092	NYSE	EDR	Fri, May 17, 2013	11.43	11.49	11.34	11.48
2091	NYSE	EDR	Thu, May 16, 2013	11.33	11.44	11.30	11.35
2090	NYSE	EDR	Wed, May 15, 2013	11.22	11.33	11.18	11.32
2089	NYSE	EDR	Tue, May 14, 2013	11.09	11.22	11.06	11.21
2088	NYSE	EDR	Mon, May 13, 2013	11.04	11.10	10.99	11.05
2087	NYSE	EDR	Fri, May 10, 2013	10.94	11.08	10.89	11.02
2086	NYSE	EDR	Thu, May 9, 2013	10.88	10.94	10.81	10.88
2085	NYSE	EDR	Wed, May 8, 2013	10.91	11.00	10.82	10.85
2084	NYSE	EDR	Tue, May 7, 2013	10.85	10.92	10.82	10.91
2083	NYSE	EDR	Mon, May 6, 2013	10.92	10.98	10.85	10.88
2082	NYSE	EDR	Fri, May 3, 2013	11.04	11.10	10.90	10.93
2081	NYSE	EDR	Thu, May 2, 2013	10.94	11.06	10.94	11.00
2080	NYSE	EDR	Wed, May 1, 2013	10.99	11.06	10.87	10.94
2079	NYSE	EDR	Tue, Apr 30, 2013	10.78	11.13	10.77	10.99
2078	NYSE	EDR	Mon, Apr 29, 2013	10.44	10.81	10.42	10.75
2077	NYSE	EDR	Fri, Apr 26, 2013	10.46	10.58	10.38	10.38
2076	NYSE	EDR	Thu, Apr 25, 2013	10.62	10.69	10.52	10.53
2075	NYSE	EDR	Wed, Apr 24, 2013	10.72	10.74	10.60	10.63
2074	NYSE	EDR	Tue, Apr 23, 2013	10.75	10.77	10.62	10.70
2073	NYSE	EDR	Mon, Apr 22, 2013	10.79	10.79	10.63	10.73
2072	NYSE	EDR	Fri, Apr 19, 2013	10.77	10.84	10.69	10.75
2071	NYSE	EDR	Thu, Apr 18, 2013	10.82	10.83	10.69	10.78
2070	NYSE	EDR	Wed, Apr 17, 2013	10.94	10.94	10.72	10.85
2069	NYSE	EDR	Tue, Apr 16, 2013	10.78	11.00	10.75	11.00
2068	NYSE	EDR	Mon, Apr 15, 2013	10.98	11.02	10.77	10.78
2067	NYSE	EDR	Fri, Apr 12, 2013	11.09	11.13	10.99	11.00
2066	NYSE	EDR	Thu, Apr 11, 2013	11.16	11.23	11.07	11.09
2065	NYSE	EDR	Wed, Apr 10, 2013	11.18	11.22	11.08	11.14
2064	NYSE	EDR	Tue, Apr 9, 2013	11.31	11.31	11.15	11.15
2063	NYSE	EDR	Mon, Apr 8, 2013	11.13	11.32	11.02	11.31
2062	NYSE	EDR	Fri, Apr 5, 2013	10.82	11.17	10.82	11.10
2061	NYSE	EDR	Thu, Apr 4, 2013	10.74	10.97	10.74	10.94
2060	NYSE	EDR	Wed, Apr 3, 2013	10.69	10.80	10.62	10.72
2059	NYSE	EDR	Tue, Apr 2, 2013	10.57	10.74	10.57	10.65
2058	NYSE	EDR	Mon, Apr 1, 2013	10.53	10.55	10.39	10.50
2057	NYSE	EDR	Thu, Mar 28, 2013	10.57	10.61	10.51	10.53
2056	NYSE	EDR	Wed, Mar 27, 2013	10.46	10.55	10.44	10.53
2055	NYSE	EDR	Tue, Mar 26, 2013	10.42	10.50	10.37	10.49
2054	NYSE	EDR	Mon, Mar 25, 2013	10.50	10.51	10.37	10.40
2053	NYSE	EDR	Fri, Mar 22, 2013	10.38	10.50	10.35	10.45
2052	NYSE	EDR	Thu, Mar 21, 2013	10.42	10.50	10.32	10.32
2051	NYSE	EDR	Wed, Mar 20, 2013	10.60	10.63	10.36	10.43
2050	NYSE	EDR	Tue, Mar 19, 2013	10.73	10.74	10.53	10.54
2049	NYSE	EDR	Mon, Mar 18, 2013	10.74	10.74	10.67	10.70
2048	NYSE	EDR	Fri, Mar 15, 2013	10.80	10.81	10.66	10.75
2047	NYSE	EDR	Thu, Mar 14, 2013	10.73	10.79	10.72	10.77
2046	NYSE	EDR	Wed, Mar 13, 2013	10.72	10.73	10.62	10.73
2045	NYSE	EDR	Tue, Mar 12, 2013	10.76	10.76	10.67	10.69
2044	NYSE	EDR	Mon, Mar 11, 2013	10.84	10.86	10.72	10.78
2043	NYSE	EDR	Fri, Mar 8, 2013	10.82	10.82	10.67	10.82
2042	NYSE	EDR	Thu, Mar 7, 2013	10.87	10.88	10.74	10.75
2041	NYSE	EDR	Wed, Mar 6, 2013	10.98	10.99	10.83	10.85
2040	NYSE	EDR	Tue, Mar 5, 2013	10.94	11.01	10.90	10.93
2039	NYSE	EDR	Mon, Mar 4, 2013	10.88	10.98	10.82	10.93
2038	NYSE	EDR	Fri, Mar 1, 2013	10.86	10.93	10.75	10.88
2037	NYSE	EDR	Thu, Feb 28, 2013	11.08	11.08	10.90	10.91
2036	NYSE	EDR	Wed, Feb 27, 2013	11.01	11.15	11.01	11.10
2035	NYSE	EDR	Tue, Feb 26, 2013	10.95	11.06	10.83	11.03
2034	NYSE	EDR	Mon, Feb 25, 2013	11.22	11.24	10.95	10.95
2033	NYSE	EDR	Fri, Feb 22, 2013	11.10	11.21	11.10	11.19
2032	NYSE	EDR	Thu, Feb 21, 2013	11.12	11.18	11.00	11.04
2031	NYSE	EDR	Wed, Feb 20, 2013	11.08	11.27	11.05	11.10
2030	NYSE	EDR	Tue, Feb 19, 2013	10.92	11.12	10.92	11.07
2029	NYSE	EDR	Fri, Feb 15, 2013	10.92	10.95	10.79	10.88
2028	NYSE	EDR	Thu, Feb 14, 2013	10.92	11.01	10.85	10.86
2027	NYSE	EDR	Wed, Feb 13, 2013	11.02	11.05	10.91	10.97
2026	NYSE	EDR	Tue, Feb 12, 2013	10.94	10.98	10.88	10.98
2025	NYSE	EDR	Mon, Feb 11, 2013	10.97	11.01	10.85	10.94
2024	NYSE	EDR	Fri, Feb 8, 2013	10.88	10.98	10.76	10.97
2023	NYSE	EDR	Thu, Feb 7, 2013	10.79	10.91	10.75	10.88
2022	NYSE	EDR	Wed, Feb 6, 2013	10.75	10.84	10.73	10.81
2021	NYSE	EDR	Tue, Feb 5, 2013	10.84	10.85	10.73	10.79
2020	NYSE	EDR	Mon, Feb 4, 2013	10.94	11.08	10.78	10.83
2019	NYSE	EDR	Fri, Feb 1, 2013	10.77	10.98	10.74	10.97
2018	NYSE	EDR	Thu, Jan 31, 2013	10.61	10.76	10.53	10.75
2017	NYSE	EDR	Wed, Jan 30, 2013	10.81	10.82	10.60	10.62
2016	NYSE	EDR	Tue, Jan 29, 2013	10.84	10.87	10.77	10.82
2015	NYSE	EDR	Mon, Jan 28, 2013	10.93	10.98	10.88	10.91
2014	NYSE	EDR	Fri, Jan 25, 2013	10.77	10.94	10.72	10.93
2013	NYSE	EDR	Thu, Jan 24, 2013	10.59	10.77	10.58	10.76
2012	NYSE	EDR	Wed, Jan 23, 2013	10.62	10.70	10.51	10.61
2011	NYSE	EDR	Tue, Jan 22, 2013	10.62	10.62	10.50	10.55
2010	NYSE	EDR	Fri, Jan 18, 2013	10.71	10.72	10.53	10.57
2009	NYSE	EDR	Thu, Jan 17, 2013	10.76	10.81	10.71	10.73
2008	NYSE	EDR	Wed, Jan 16, 2013	10.75	10.75	10.67	10.71
2007	NYSE	EDR	Tue, Jan 15, 2013	10.61	10.71	10.54	10.71
2006	NYSE	EDR	Mon, Jan 14, 2013	10.43	10.59	10.42	10.57
2005	NYSE	EDR	Fri, Jan 11, 2013	10.56	10.56	10.37	10.42
2004	NYSE	EDR	Thu, Jan 10, 2013	10.69	10.72	10.54	10.57
2003	NYSE	EDR	Wed, Jan 9, 2013	10.74	10.76	10.64	10.66
2002	NYSE	EDR	Tue, Jan 8, 2013	10.87	10.87	10.68	10.72
2001	NYSE	EDR	Mon, Jan 7, 2013	10.72	10.86	10.68	10.79
2000	NYSE	EDR	Fri, Jan 4, 2013	10.78	10.79	10.66	10.70
1999	NYSE	EDR	Thu, Jan 3, 2013	10.73	10.78	10.68	10.70
1998	NYSE	EDR	Wed, Jan 2, 2013	10.79	10.90	10.67	10.69
1997	NYSE	EDR	Mon, Dec 31, 2012	10.55	10.65	10.48	10.64
1996	NYSE	EDR	Fri, Dec 28, 2012	10.50	10.60	10.48	10.53
1995	NYSE	EDR	Thu, Dec 27, 2012	10.55	10.58	10.39	10.51
1994	NYSE	EDR	Wed, Dec 26, 2012	10.54	10.57	10.47	10.53
1993	NYSE	EDR	Mon, Dec 24, 2012	10.49	10.56	10.38	10.53
1992	NYSE	EDR	Fri, Dec 21, 2012	10.47	10.54	10.42	10.45
1991	NYSE	EDR	Thu, Dec 20, 2012	10.41	10.54	10.33	10.54
1990	NYSE	EDR	Wed, Dec 19, 2012	10.44	10.47	10.38	10.39
1989	NYSE	EDR	Tue, Dec 18, 2012	10.37	10.44	10.33	10.43
1988	NYSE	EDR	Mon, Dec 17, 2012	10.40	10.44	10.31	10.38
1987	NYSE	EDR	Fri, Dec 14, 2012	10.24	10.39	10.23	10.39
1986	NYSE	EDR	Thu, Dec 13, 2012	10.34	10.34	10.21	10.27
1985	NYSE	EDR	Wed, Dec 12, 2012	10.38	10.38	10.23	10.32
1984	NYSE	EDR	Tue, Dec 11, 2012	10.44	10.49	10.34	10.39
1983	NYSE	EDR	Mon, Dec 10, 2012	10.36	10.46	10.31	10.39
1982	NYSE	EDR	Fri, Dec 7, 2012	10.44	10.44	10.24	10.30
1981	NYSE	EDR	Thu, Dec 6, 2012	10.31	10.47	10.30	10.39
1980	NYSE	EDR	Wed, Dec 5, 2012	10.36	10.41	10.22	10.28
1979	NYSE	EDR	Tue, Dec 4, 2012	10.30	10.38	10.25	10.32
1978	NYSE	EDR	Mon, Dec 3, 2012	10.38	10.43	10.23	10.31
1977	NYSE	EDR	Fri, Nov 30, 2012	10.40	10.41	10.25	10.31
1976	NYSE	EDR	Thu, Nov 29, 2012	10.17	10.50	10.17	10.40
1975	NYSE	EDR	Wed, Nov 28, 2012	10.06	10.12	9.94	10.10
1974	NYSE	EDR	Tue, Nov 27, 2012	10.14	10.24	10.01	10.08
1973	NYSE	EDR	Mon, Nov 26, 2012	10.13	10.28	10.00	10.12
1972	NYSE	EDR	Fri, Nov 23, 2012	10.15	10.16	10.05	10.14
1971	NYSE	EDR	Wed, Nov 21, 2012	10.23	10.27	10.09	10.10
1970	NYSE	EDR	Tue, Nov 20, 2012	10.14	10.21	10.01	10.18
1969	NYSE	EDR	Mon, Nov 19, 2012	10.14	10.15	10.03	10.13
1968	NYSE	EDR	Fri, Nov 16, 2012	9.80	10.04	9.74	10.02
1967	NYSE	EDR	Thu, Nov 15, 2012	9.83	9.88	9.72	9.83
1966	NYSE	EDR	Wed, Nov 14, 2012	10.10	10.10	9.81	9.87
1965	NYSE	EDR	Tue, Nov 13, 2012	10.06	10.13	10.01	10.08
1964	NYSE	EDR	Mon, Nov 12, 2012	10.07	10.13	10.04	10.09
1963	NYSE	EDR	Fri, Nov 9, 2012	10.14	10.20	10.03	10.08
1962	NYSE	EDR	Thu, Nov 8, 2012	10.15	10.30	10.13	10.14
1961	NYSE	EDR	Wed, Nov 7, 2012	10.32	10.35	10.13	10.13
1960	NYSE	EDR	Tue, Nov 6, 2012	10.46	10.46	10.30	10.39
1959	NYSE	EDR	Mon, Nov 5, 2012	10.52	10.52	10.35	10.40
1958	NYSE	EDR	Fri, Nov 2, 2012	10.61	10.70	10.50	10.50
1957	NYSE	EDR	Thu, Nov 1, 2012	10.57	10.67	10.35	10.54
1956	NYSE	EDR	Wed, Oct 31, 2012	10.39	10.53	10.34	10.53
1955	NYSE	EDR	Fri, Oct 26, 2012	10.34	10.63	10.18	10.44
1954	NYSE	EDR	Thu, Oct 25, 2012	10.46	10.52	10.19	10.36
1953	NYSE	EDR	Wed, Oct 24, 2012	10.44	10.49	10.31	10.41
1952	NYSE	EDR	Tue, Oct 23, 2012	10.41	10.43	10.27	10.40
1951	NYSE	EDR	Mon, Oct 22, 2012	10.51	10.51	10.40	10.46
1950	NYSE	EDR	Fri, Oct 19, 2012	10.47	10.58	10.40	10.50
1949	NYSE	EDR	Thu, Oct 18, 2012	10.34	10.59	10.32	10.49
1948	NYSE	EDR	Wed, Oct 17, 2012	10.39	10.39	10.27	10.33
1947	NYSE	EDR	Tue, Oct 16, 2012	10.29	10.35	10.21	10.35
1946	NYSE	EDR	Mon, Oct 15, 2012	10.24	10.36	10.11	10.25
1945	NYSE	EDR	Fri, Oct 12, 2012	10.20	10.35	10.17	10.21
1944	NYSE	EDR	Thu, Oct 11, 2012	10.28	10.32	10.17	10.21
1943	NYSE	EDR	Wed, Oct 10, 2012	9.92	10.26	9.89	10.25
1942	NYSE	EDR	Tue, Oct 9, 2012	9.97	10.01	9.79	9.89
1941	NYSE	EDR	Mon, Oct 8, 2012	10.09	10.09	9.95	9.99
1940	NYSE	EDR	Fri, Oct 5, 2012	10.21	10.28	10.10	10.11
1939	NYSE	EDR	Thu, Oct 4, 2012	10.42	10.42	10.18	10.20
1938	NYSE	EDR	Wed, Oct 3, 2012	10.36	10.53	10.32	10.42
1937	NYSE	EDR	Tue, Oct 2, 2012	10.43	10.48	10.28	10.37
1936	NYSE	EDR	Mon, Oct 1, 2012	10.92	10.92	10.30	10.43
1935	NYSE	EDR	Fri, Sep 28, 2012	10.91	10.98	10.84	10.90
1934	NYSE	EDR	Thu, Sep 27, 2012	11.01	11.09	10.90	10.95
1933	NYSE	EDR	Wed, Sep 26, 2012	10.82	11.02	10.78	10.99
1932	NYSE	EDR	Tue, Sep 25, 2012	11.11	11.12	10.83	10.83
1931	NYSE	EDR	Mon, Sep 24, 2012	11.09	11.14	11.03	11.07
1930	NYSE	EDR	Fri, Sep 21, 2012	11.15	11.27	11.05	11.13
1929	NYSE	EDR	Thu, Sep 20, 2012	11.13	11.18	11.01	11.06
1928	NYSE	EDR	Wed, Sep 19, 2012	11.36	11.37	11.16	11.17
1927	NYSE	EDR	Tue, Sep 18, 2012	11.40	11.42	11.26	11.34
1926	NYSE	EDR	Mon, Sep 17, 2012	11.43	11.49	11.38	11.39
1925	NYSE	EDR	Fri, Sep 14, 2012	11.35	11.46	11.33	11.44
1924	NYSE	EDR	Thu, Sep 13, 2012	11.30	11.36	11.19	11.28
1923	NYSE	EDR	Wed, Sep 12, 2012	11.39	11.39	11.22	11.26
1922	NYSE	EDR	Tue, Sep 11, 2012	11.42	11.46	11.28	11.35
1921	NYSE	EDR	Mon, Sep 10, 2012	11.56	11.57	11.42	11.45
1920	NYSE	EDR	Fri, Sep 7, 2012	11.61	11.62	11.50	11.60
1919	NYSE	EDR	Thu, Sep 6, 2012	11.64	11.66	11.51	11.56
1918	NYSE	EDR	Wed, Sep 5, 2012	11.64	11.71	11.53	11.55
1917	NYSE	EDR	Tue, Sep 4, 2012	11.57	11.63	11.46	11.61
1916	NYSE	EDR	Fri, Aug 31, 2012	11.58	11.60	11.39	11.56
1915	NYSE	EDR	Thu, Aug 30, 2012	11.59	11.60	11.49	11.55
1914	NYSE	EDR	Wed, Aug 29, 2012	11.50	11.60	11.47	11.60
1913	NYSE	EDR	Tue, Aug 28, 2012	11.43	11.48	11.39	11.48
1912	NYSE	EDR	Mon, Aug 27, 2012	11.50	11.58	11.41	11.45
1911	NYSE	EDR	Fri, Aug 24, 2012	11.31	11.47	11.30	11.47
1910	NYSE	EDR	Thu, Aug 23, 2012	11.22	11.32	11.20	11.29
1909	NYSE	EDR	Wed, Aug 22, 2012	11.16	11.22	11.05	11.19
1908	NYSE	EDR	Tue, Aug 21, 2012	11.10	11.16	11.06	11.16
1907	NYSE	EDR	Mon, Aug 20, 2012	11.14	11.15	11.04	11.06
1906	NYSE	EDR	Fri, Aug 17, 2012	11.03	11.13	11.02	11.13
1905	NYSE	EDR	Thu, Aug 16, 2012	11.12	11.14	11.02	11.04
1904	NYSE	EDR	Wed, Aug 15, 2012	11.05	11.16	11.00	11.16
1903	NYSE	EDR	Tue, Aug 14, 2012	11.13	11.20	11.03	11.08
1902	NYSE	EDR	Mon, Aug 13, 2012	11.26	11.33	11.19	11.32
1901	NYSE	EDR	Fri, Aug 10, 2012	11.36	11.43	11.24	11.26
1900	NYSE	EDR	Thu, Aug 9, 2012	11.36	11.44	11.31	11.39
1899	NYSE	EDR	Wed, Aug 8, 2012	11.34	11.38	11.22	11.37
1898	NYSE	EDR	Tue, Aug 7, 2012	11.56	11.56	11.35	11.35
1897	NYSE	EDR	Mon, Aug 6, 2012	11.57	11.62	11.48	11.49
1896	NYSE	EDR	Fri, Aug 3, 2012	11.53	11.72	11.51	11.55
1895	NYSE	EDR	Thu, Aug 2, 2012	11.35	11.51	11.32	11.45
1894	NYSE	EDR	Wed, Aug 1, 2012	11.76	11.39	11.39	11.39
1893	NYSE	EDR	Tue, Jul 31, 2012	11.53	11.74	11.53	11.72
1892	NYSE	EDR	Mon, Jul 30, 2012	11.46	11.63	11.41	11.53
1891	NYSE	EDR	Fri, Jul 27, 2012	11.27	11.69	11.08	11.45
1890	NYSE	EDR	Thu, Jul 26, 2012	11.56	11.56	11.31	11.38
1889	NYSE	EDR	Wed, Jul 25, 2012	11.58	11.62	11.38	11.40
1888	NYSE	EDR	Tue, Jul 24, 2012	11.70	11.70	11.39	11.50
1887	NYSE	EDR	Mon, Jul 23, 2012	11.64	11.72	11.58	11.68
1886	NYSE	EDR	Fri, Jul 20, 2012	11.60	11.79	11.60	11.79
1885	NYSE	EDR	Thu, Jul 19, 2012	11.76	11.76	11.53	11.64
1884	NYSE	EDR	Wed, Jul 18, 2012	11.75	11.81	11.62	11.69
1883	NYSE	EDR	Tue, Jul 17, 2012	11.64	11.78	11.48	11.75
1882	NYSE	EDR	Mon, Jul 16, 2012	11.40	11.55	11.40	11.54
1881	NYSE	EDR	Fri, Jul 13, 2012	11.39	11.58	11.34	11.51
1880	NYSE	EDR	Thu, Jul 12, 2012	11.11	11.42	11.10	11.36
1879	NYSE	EDR	Wed, Jul 11, 2012	11.26	11.26	11.11	11.20
1878	NYSE	EDR	Tue, Jul 10, 2012	11.32	11.33	11.18	11.24
1877	NYSE	EDR	Mon, Jul 9, 2012	11.31	11.36	11.24	11.25
1876	NYSE	EDR	Fri, Jul 6, 2012	11.32	11.41	11.28	11.34
1875	NYSE	EDR	Thu, Jul 5, 2012	11.33	11.42	11.30	11.40
1874	NYSE	EDR	Tue, Jul 3, 2012	11.25	11.37	11.19	11.33
1873	NYSE	EDR	Mon, Jul 2, 2012	11.14	11.22	10.95	11.22
1872	NYSE	EDR	Fri, Jun 29, 2012	10.91	11.13	10.88	11.08
1871	NYSE	EDR	Thu, Jun 28, 2012	10.63	10.72	10.60	10.71
1870	NYSE	EDR	Wed, Jun 27, 2012	10.70	10.81	10.66	10.70
1869	NYSE	EDR	Tue, Jun 26, 2012	10.76	10.84	10.67	10.71
1868	NYSE	EDR	Mon, Jun 25, 2012	10.60	10.76	10.60	10.74
1867	NYSE	EDR	Fri, Jun 22, 2012	10.78	10.82	10.64	10.76
1866	NYSE	EDR	Thu, Jun 21, 2012	10.74	10.81	10.73	10.76
1865	NYSE	EDR	Wed, Jun 20, 2012	10.74	10.86	10.71	10.78
1864	NYSE	EDR	Tue, Jun 19, 2012	10.78	10.88	10.69	10.73
1863	NYSE	EDR	Mon, Jun 18, 2012	10.75	10.96	10.72	10.75
1862	NYSE	EDR	Fri, Jun 15, 2012	10.81	10.86	10.71	10.81
1861	NYSE	EDR	Thu, Jun 14, 2012	10.55	10.84	10.54	10.83
1860	NYSE	EDR	Wed, Jun 13, 2012	10.70	10.70	10.47	10.53
1859	NYSE	EDR	Tue, Jun 12, 2012	10.87	10.93	10.63	10.71
1858	NYSE	EDR	Mon, Jun 11, 2012	11.20	11.20	10.84	10.85
1857	NYSE	EDR	Fri, Jun 8, 2012	10.90	11.13	10.86	11.11
1856	NYSE	EDR	Thu, Jun 7, 2012	11.14	11.21	10.93	10.94
1855	NYSE	EDR	Wed, Jun 6, 2012	10.96	11.11	10.89	11.00
1854	NYSE	EDR	Tue, Jun 5, 2012	10.68	10.94	10.64	10.85
1853	NYSE	EDR	Mon, Jun 4, 2012	10.70	10.86	10.69	10.69
1852	NYSE	EDR	Fri, Jun 1, 2012	10.83	10.90	10.59	10.65
1851	NYSE	EDR	Thu, May 31, 2012	10.95	11.11	10.83	11.02
1850	NYSE	EDR	Wed, May 30, 2012	11.03	11.12	10.95	10.96
1849	NYSE	EDR	Tue, May 29, 2012	10.99	11.16	10.97	11.09
1848	NYSE	EDR	Fri, May 25, 2012	11.01	11.05	10.91	10.99
1847	NYSE	EDR	Thu, May 24, 2012	11.02	11.07	10.79	10.97
1846	NYSE	EDR	Wed, May 23, 2012	10.97	11.05	10.80	11.02
1845	NYSE	EDR	Tue, May 22, 2012	11.01	11.22	11.00	11.05
1844	NYSE	EDR	Mon, May 21, 2012	10.87	11.04	10.75	11.00
1843	NYSE	EDR	Fri, May 18, 2012	10.98	11.09	10.80	10.86
1842	NYSE	EDR	Thu, May 17, 2012	11.14	11.19	11.00	11.01
1841	NYSE	EDR	Wed, May 16, 2012	11.26	11.27	11.13	11.15
1840	NYSE	EDR	Tue, May 15, 2012	11.24	11.33	11.17	11.21
1839	NYSE	EDR	Mon, May 14, 2012	11.29	11.36	11.22	11.23
1838	NYSE	EDR	Fri, May 11, 2012	11.31	11.42	11.28	11.36
1837	NYSE	EDR	Thu, May 10, 2012	11.52	11.55	11.27	11.41
1836	NYSE	EDR	Wed, May 9, 2012	11.39	11.48	11.30	11.41
1835	NYSE	EDR	Tue, May 8, 2012	11.41	11.55	11.34	11.49
1834	NYSE	EDR	Mon, May 7, 2012	11.35	11.51	11.30	11.49
1833	NYSE	EDR	Fri, May 4, 2012	11.38	11.44	11.24	11.37
1832	NYSE	EDR	Thu, May 3, 2012	11.50	11.52	11.34	11.45
1831	NYSE	EDR	Wed, May 2, 2012	11.20	11.49	11.20	11.49
1830	NYSE	EDR	Tue, May 1, 2012	11.22	11.50	11.18	11.25
1829	NYSE	EDR	Mon, Apr 30, 2012	11.28	11.41	11.21	11.27
1828	NYSE	EDR	Fri, Apr 27, 2012	11.27	11.39	11.07	11.32
1827	NYSE	EDR	Thu, Apr 26, 2012	11.18	11.30	11.01	11.25
1826	NYSE	EDR	Wed, Apr 25, 2012	11.30	11.34	11.18	11.24
1825	NYSE	EDR	Tue, Apr 24, 2012	10.86	11.20	10.86	11.20
1824	NYSE	EDR	Mon, Apr 23, 2012	10.81	10.88	10.73	10.87
1823	NYSE	EDR	Fri, Apr 20, 2012	10.86	10.99	10.85	10.93
1822	NYSE	EDR	Thu, Apr 19, 2012	10.71	10.88	10.61	10.75
1821	NYSE	EDR	Wed, Apr 18, 2012	10.73	10.80	10.65	10.69
1820	NYSE	EDR	Tue, Apr 17, 2012	10.81	10.87	10.76	10.79
1819	NYSE	EDR	Mon, Apr 16, 2012	10.67	10.86	10.61	10.72
1818	NYSE	EDR	Fri, Apr 13, 2012	10.64	10.71	10.57	10.58
1817	NYSE	EDR	Thu, Apr 12, 2012	10.60	10.77	10.57	10.70
1816	NYSE	EDR	Wed, Apr 11, 2012	10.55	10.62	10.47	10.62
1815	NYSE	EDR	Tue, Apr 10, 2012	10.80	10.80	10.42	10.47
1814	NYSE	EDR	Mon, Apr 9, 2012	10.85	10.87	10.66	10.78
1813	NYSE	EDR	Thu, Apr 5, 2012	10.87	11.02	10.87	11.01
1812	NYSE	EDR	Wed, Apr 4, 2012	10.95	11.00	10.88	10.93
1811	NYSE	EDR	Tue, Apr 3, 2012	10.91	11.05	10.91	11.01
1810	NYSE	EDR	Mon, Apr 2, 2012	10.84	10.94	10.80	10.91
1809	NYSE	EDR	Fri, Mar 30, 2012	10.77	10.90	10.71	10.84
1808	NYSE	EDR	Thu, Mar 29, 2012	10.50	10.75	10.50	10.69
1807	NYSE	EDR	Wed, Mar 28, 2012	10.60	10.64	10.49	10.58
1806	NYSE	EDR	Tue, Mar 27, 2012	10.61	10.68	10.51	10.62
1805	NYSE	EDR	Mon, Mar 26, 2012	10.58	10.62	10.46	10.58
1804	NYSE	EDR	Fri, Mar 23, 2012	10.38	10.48	10.34	10.48
1803	NYSE	EDR	Thu, Mar 22, 2012	10.52	10.52	10.34	10.40
1802	NYSE	EDR	Wed, Mar 21, 2012	10.62	10.66	10.49	10.57
1801	NYSE	EDR	Tue, Mar 20, 2012	10.52	10.64	10.45	10.56
1800	NYSE	EDR	Mon, Mar 19, 2012	10.50	10.61	10.42	10.54
1799	NYSE	EDR	Fri, Mar 16, 2012	10.50	10.53	10.38	10.48
1798	NYSE	EDR	Thu, Mar 15, 2012	10.66	10.66	10.51	10.55
1797	NYSE	EDR	Wed, Mar 14, 2012	10.70	10.75	10.57	10.62
1796	NYSE	EDR	Tue, Mar 13, 2012	10.63	10.75	10.60	10.72
1795	NYSE	EDR	Mon, Mar 12, 2012	10.51	10.62	10.49	10.57
1794	NYSE	EDR	Fri, Mar 9, 2012	10.40	10.59	10.36	10.53
1793	NYSE	EDR	Thu, Mar 8, 2012	10.40	10.46	10.31	10.40
1792	NYSE	EDR	Wed, Mar 7, 2012	10.39	10.40	10.22	10.37
1791	NYSE	EDR	Tue, Mar 6, 2012	10.41	10.45	10.32	10.32
1790	NYSE	EDR	Mon, Mar 5, 2012	10.37	10.48	10.32	10.46
1789	NYSE	EDR	Fri, Mar 2, 2012	10.41	10.44	10.22	10.39
1788	NYSE	EDR	Thu, Mar 1, 2012	10.31	10.45	10.26	10.40
1787	NYSE	EDR	Wed, Feb 29, 2012	10.39	10.46	10.20	10.28
1786	NYSE	EDR	Tue, Feb 28, 2012	10.44	10.55	10.33	10.35
1785	NYSE	EDR	Mon, Feb 27, 2012	10.29	10.45	10.18	10.43
1784	NYSE	EDR	Fri, Feb 24, 2012	10.40	10.59	10.17	10.37
1783	NYSE	EDR	Thu, Feb 23, 2012	10.23	10.45	10.23	10.44
1782	NYSE	EDR	Wed, Feb 22, 2012	10.29	10.38	10.23	10.24
1781	NYSE	EDR	Tue, Feb 21, 2012	10.64	10.64	10.30	10.34
1780	NYSE	EDR	Fri, Feb 17, 2012	10.69	10.72	10.58	10.61
1779	NYSE	EDR	Thu, Feb 16, 2012	10.58	10.72	10.53	10.65
1778	NYSE	EDR	Wed, Feb 15, 2012	10.55	10.62	10.44	10.55
1777	NYSE	EDR	Tue, Feb 14, 2012	10.66	10.70	10.48	10.54
1776	NYSE	EDR	Mon, Feb 13, 2012	10.53	10.75	10.45	10.72
1775	NYSE	EDR	Fri, Feb 10, 2012	10.50	10.60	10.41	10.44
1774	NYSE	EDR	Thu, Feb 9, 2012	10.71	10.76	10.57	10.60
1773	NYSE	EDR	Wed, Feb 8, 2012	10.76	10.83	10.65	10.69
1772	NYSE	EDR	Tue, Feb 7, 2012	10.66	10.75	10.66	10.72
1771	NYSE	EDR	Mon, Feb 6, 2012	10.73	10.83	10.67	10.71
1770	NYSE	EDR	Fri, Feb 3, 2012	10.79	10.90	10.69	10.76
1769	NYSE	EDR	Thu, Feb 2, 2012	10.87	10.89	10.60	10.66
1768	NYSE	EDR	Wed, Feb 1, 2012	10.73	10.86	10.61	10.82
1767	NYSE	EDR	Tue, Jan 31, 2012	10.72	10.78	10.60	10.70
1766	NYSE	EDR	Mon, Jan 30, 2012	10.68	10.79	10.63	10.69
1765	NYSE	EDR	Fri, Jan 27, 2012	10.69	10.80	10.65	10.75
1764	NYSE	EDR	Thu, Jan 26, 2012	10.73	10.83	10.65	10.82
1763	NYSE	EDR	Wed, Jan 25, 2012	10.61	10.72	10.55	10.67
1762	NYSE	EDR	Tue, Jan 24, 2012	10.63	10.69	10.53	10.65
1761	NYSE	EDR	Mon, Jan 23, 2012	10.55	10.75	10.55	10.66
1760	NYSE	EDR	Fri, Jan 20, 2012	10.52	10.62	10.42	10.55
1759	NYSE	EDR	Thu, Jan 19, 2012	10.59	10.62	10.48	10.52
1758	NYSE	EDR	Wed, Jan 18, 2012	10.39	10.59	10.39	10.55
1757	NYSE	EDR	Tue, Jan 17, 2012	10.50	10.50	10.32	10.40
1756	NYSE	EDR	Fri, Jan 13, 2012	10.30	10.43	10.23	10.38
1755	NYSE	EDR	Thu, Jan 12, 2012	10.42	10.45	10.18	10.38
1754	NYSE	EDR	Wed, Jan 11, 2012	10.36	10.49	10.28	10.43
1753	NYSE	EDR	Tue, Jan 10, 2012	10.31	10.38	10.25	10.37
1752	NYSE	EDR	Mon, Jan 9, 2012	10.21	10.22	10.10	10.20
1751	NYSE	EDR	Fri, Jan 6, 2012	10.09	10.23	9.99	10.14
1750	NYSE	EDR	Thu, Jan 5, 2012	9.79	10.09	9.75	10.09
1749	NYSE	EDR	Wed, Jan 4, 2012	10.06	10.27	9.81	9.85
1748	NYSE	EDR	Tue, Jan 3, 2012	10.41	10.52	10.12	10.14
1747	NYSE	EDR	Fri, Dec 30, 2011	10.18	10.34	10.16	10.23
1746	NYSE	EDR	Thu, Dec 29, 2011	10.12	10.25	10.09	10.19
1745	NYSE	EDR	Wed, Dec 28, 2011	10.17	10.17	10.06	10.09
1744	NYSE	EDR	Tue, Dec 27, 2011	9.96	10.16	9.94	10.12
1743	NYSE	EDR	Fri, Dec 23, 2011	9.96	10.04	9.88	10.00
1742	NYSE	EDR	Thu, Dec 22, 2011	9.92	9.99	9.89	9.90
1741	NYSE	EDR	Wed, Dec 21, 2011	9.75	9.90	9.73	9.84
1740	NYSE	EDR	Tue, Dec 20, 2011	9.76	9.85	9.71	9.80
1739	NYSE	EDR	Mon, Dec 19, 2011	9.73	9.82	9.60	9.61
1738	NYSE	EDR	Fri, Dec 16, 2011	9.52	9.72	9.52	9.70
1737	NYSE	EDR	Thu, Dec 15, 2011	9.36	9.49	9.31	9.48
1736	NYSE	EDR	Wed, Dec 14, 2011	9.14	9.45	9.14	9.24
1735	NYSE	EDR	Tue, Dec 13, 2011	9.32	9.47	9.18	9.21
1734	NYSE	EDR	Mon, Dec 12, 2011	9.23	9.25	9.10	9.22
1733	NYSE	EDR	Fri, Dec 9, 2011	9.12	9.42	9.12	9.36
1732	NYSE	EDR	Thu, Dec 8, 2011	9.24	9.24	9.05	9.09
1731	NYSE	EDR	Wed, Dec 7, 2011	9.24	9.36	9.11	9.30
1730	NYSE	EDR	Tue, Dec 6, 2011	9.34	9.38	9.21	9.26
1729	NYSE	EDR	Mon, Dec 5, 2011	9.47	9.55	9.33	9.34
1728	NYSE	EDR	Fri, Dec 2, 2011	9.20	9.43	9.18	9.37
1727	NYSE	EDR	Thu, Dec 1, 2011	9.36	9.39	9.10	9.12
1726	NYSE	EDR	Wed, Nov 30, 2011	9.09	9.32	9.00	9.32
1725	NYSE	EDR	Tue, Nov 29, 2011	8.96	8.97	8.73	8.85
1724	NYSE	EDR	Mon, Nov 28, 2011	8.92	8.95	8.77	8.87
1723	NYSE	EDR	Fri, Nov 25, 2011	8.62	8.87	8.52	8.66
1722	NYSE	EDR	Wed, Nov 23, 2011	8.86	8.92	8.66	8.66
1721	NYSE	EDR	Tue, Nov 22, 2011	8.91	9.09	8.87	8.96
1720	NYSE	EDR	Mon, Nov 21, 2011	9.22	9.23	8.83	8.91
1719	NYSE	EDR	Fri, Nov 18, 2011	9.22	9.38	9.20	9.33
1718	NYSE	EDR	Thu, Nov 17, 2011	9.29	9.44	9.13	9.19
1717	NYSE	EDR	Wed, Nov 16, 2011	9.18	9.41	9.15	9.32
1716	NYSE	EDR	Tue, Nov 15, 2011	9.04	9.26	8.99	9.26
1715	NYSE	EDR	Mon, Nov 14, 2011	9.21	9.27	9.05	9.10
1714	NYSE	EDR	Fri, Nov 11, 2011	9.13	9.29	9.09	9.24
1713	NYSE	EDR	Thu, Nov 10, 2011	9.19	9.19	9.02	9.08
1712	NYSE	EDR	Wed, Nov 9, 2011	9.16	9.46	9.01	9.09
1711	NYSE	EDR	Tue, Nov 8, 2011	9.40	9.46	9.24	9.43
1710	NYSE	EDR	Mon, Nov 7, 2011	9.34	9.47	9.23	9.38
1709	NYSE	EDR	Fri, Nov 4, 2011	9.32	9.41	9.22	9.39
1708	NYSE	EDR	Thu, Nov 3, 2011	9.24	9.46	9.06	9.43
1707	NYSE	EDR	Wed, Nov 2, 2011	9.28	9.50	9.20	9.50
1706	NYSE	EDR	Tue, Nov 1, 2011	8.95	9.39	8.95	9.18
1705	NYSE	EDR	Mon, Oct 31, 2011	9.09	9.36	8.97	9.25
1704	NYSE	EDR	Fri, Oct 28, 2011	9.34	9.74	9.34	9.37
1703	NYSE	EDR	Thu, Oct 27, 2011	9.58	9.71	9.45	9.60
1702	NYSE	EDR	Wed, Oct 26, 2011	9.46	9.51	9.24	9.40
1701	NYSE	EDR	Tue, Oct 25, 2011	9.47	9.53	9.30	9.35
1700	NYSE	EDR	Mon, Oct 24, 2011	9.49	9.70	9.41	9.56
1699	NYSE	EDR	Fri, Oct 21, 2011	9.41	9.46	9.24	9.46
1698	NYSE	EDR	Thu, Oct 20, 2011	9.21	9.26	8.96	9.18
1697	NYSE	EDR	Wed, Oct 19, 2011	9.49	9.54	9.15	9.17
1696	NYSE	EDR	Tue, Oct 18, 2011	9.09	9.48	9.02	9.40
1695	NYSE	EDR	Mon, Oct 17, 2011	9.30	9.30	9.05	9.08
1694	NYSE	EDR	Fri, Oct 14, 2011	9.25	9.41	9.15	9.37
1693	NYSE	EDR	Thu, Oct 13, 2011	9.07	9.26	8.96	9.15
1692	NYSE	EDR	Wed, Oct 12, 2011	9.08	9.20	8.98	9.13
1691	NYSE	EDR	Tue, Oct 11, 2011	9.18	9.22	8.90	8.98
1690	NYSE	EDR	Mon, Oct 10, 2011	9.03	9.28	8.90	9.28
1689	NYSE	EDR	Fri, Oct 7, 2011	9.12	9.19	8.80	8.86
1688	NYSE	EDR	Thu, Oct 6, 2011	8.76	9.09	8.66	9.09
1687	NYSE	EDR	Wed, Oct 5, 2011	8.89	8.91	8.35	8.80
1686	NYSE	EDR	Tue, Oct 4, 2011	8.13	8.95	8.04	8.92
1685	NYSE	EDR	Mon, Oct 3, 2011	8.45	8.66	8.23	8.24
1684	NYSE	EDR	Fri, Sep 30, 2011	8.76	8.93	8.53	8.59
1683	NYSE	EDR	Thu, Sep 29, 2011	9.00	9.05	8.64	8.92
1682	NYSE	EDR	Wed, Sep 28, 2011	9.01	9.06	8.79	8.82
1681	NYSE	EDR	Tue, Sep 27, 2011	9.10	9.18	8.93	9.01
1680	NYSE	EDR	Mon, Sep 26, 2011	8.90	8.96	8.68	8.96
1679	NYSE	EDR	Fri, Sep 23, 2011	8.94	9.07	8.74	8.84
1678	NYSE	EDR	Thu, Sep 22, 2011	8.86	9.11	8.51	8.95
1677	NYSE	EDR	Wed, Sep 21, 2011	9.30	9.46	9.09	9.14
1676	NYSE	EDR	Tue, Sep 20, 2011	9.30	9.40	9.20	9.28
1675	NYSE	EDR	Mon, Sep 19, 2011	9.14	9.38	9.14	9.29
1674	NYSE	EDR	Fri, Sep 16, 2011	9.32	9.41	9.23	9.34
1673	NYSE	EDR	Thu, Sep 15, 2011	9.37	9.46	9.24	9.29
1672	NYSE	EDR	Wed, Sep 14, 2011	9.52	9.52	9.13	9.29
1671	NYSE	EDR	Tue, Sep 13, 2011	9.22	9.48	9.13	9.42
1670	NYSE	EDR	Mon, Sep 12, 2011	8.95	9.24	8.93	9.19
1669	NYSE	EDR	Fri, Sep 9, 2011	9.08	9.17	8.95	9.10
1668	NYSE	EDR	Thu, Sep 8, 2011	9.02	9.22	8.98	9.18
1667	NYSE	EDR	Wed, Sep 7, 2011	9.05	9.07	8.85	9.07
1666	NYSE	EDR	Tue, Sep 6, 2011	8.55	8.93	8.54	8.89
1665	NYSE	EDR	Fri, Sep 2, 2011	8.79	8.99	8.73	8.82
1664	NYSE	EDR	Thu, Sep 1, 2011	9.00	9.09	8.85	9.01
1663	NYSE	EDR	Wed, Aug 31, 2011	9.00	9.07	8.89	9.00
1662	NYSE	EDR	Tue, Aug 30, 2011	8.85	9.00	8.64	8.92
1661	NYSE	EDR	Mon, Aug 29, 2011	8.67	8.89	8.60	8.89
1660	NYSE	EDR	Fri, Aug 26, 2011	8.22	8.65	8.14	8.54
1659	NYSE	EDR	Thu, Aug 25, 2011	8.52	8.62	8.20	8.31
1658	NYSE	EDR	Wed, Aug 24, 2011	8.25	8.48	8.11	8.45
1657	NYSE	EDR	Tue, Aug 23, 2011	8.04	8.27	7.92	8.27
1656	NYSE	EDR	Mon, Aug 22, 2011	8.23	8.24	7.91	8.02
1655	NYSE	EDR	Fri, Aug 19, 2011	8.09	8.39	8.02	8.02
1654	NYSE	EDR	Thu, Aug 18, 2011	8.30	8.46	8.16	8.25
1653	NYSE	EDR	Wed, Aug 17, 2011	8.56	8.62	8.41	8.58
1652	NYSE	EDR	Tue, Aug 16, 2011	8.49	8.59	8.40	8.53
1651	NYSE	EDR	Mon, Aug 15, 2011	8.35	8.62	8.35	8.62
1650	NYSE	EDR	Fri, Aug 12, 2011	8.44	8.55	8.22	8.29
1649	NYSE	EDR	Thu, Aug 11, 2011	7.96	8.56	7.88	8.37
1648	NYSE	EDR	Wed, Aug 10, 2011	7.85	8.22	7.66	7.89
1647	NYSE	EDR	Tue, Aug 9, 2011	7.40	8.08	7.16	8.08
1646	NYSE	EDR	Mon, Aug 8, 2011	7.71	7.89	7.26	7.26
1645	NYSE	EDR	Fri, Aug 5, 2011	8.40	8.41	7.92	7.98
1644	NYSE	EDR	Thu, Aug 4, 2011	8.55	8.61	8.26	8.28
1643	NYSE	EDR	Wed, Aug 3, 2011	8.50	8.67	8.18	8.66
1642	NYSE	EDR	Tue, Aug 2, 2011	8.71	8.86	8.52	8.52
1641	NYSE	EDR	Mon, Aug 1, 2011	8.87	8.97	8.68	8.75
1640	NYSE	EDR	Fri, Jul 29, 2011	8.71	8.83	8.61	8.78
1639	NYSE	EDR	Thu, Jul 28, 2011	8.76	8.90	8.65	8.82
1638	NYSE	EDR	Wed, Jul 27, 2011	9.09	9.10	8.78	8.79
1637	NYSE	EDR	Tue, Jul 26, 2011	9.15	9.25	9.10	9.18
1636	NYSE	EDR	Mon, Jul 25, 2011	9.08	9.28	9.08	9.17
1635	NYSE	EDR	Fri, Jul 22, 2011	9.15	9.21	9.05	9.17
1634	NYSE	EDR	Thu, Jul 21, 2011	9.10	9.15	9.02	9.09
1633	NYSE	EDR	Wed, Jul 20, 2011	9.05	9.09	9.00	9.04
1632	NYSE	EDR	Tue, Jul 19, 2011	9.02	9.14	9.00	9.05
1631	NYSE	EDR	Mon, Jul 18, 2011	8.99	9.01	8.84	8.95
1630	NYSE	EDR	Fri, Jul 15, 2011	8.96	9.06	8.94	9.03
1629	NYSE	EDR	Thu, Jul 14, 2011	9.03	9.07	8.91	8.95
1628	NYSE	EDR	Wed, Jul 13, 2011	9.09	9.13	9.00	9.02
1627	NYSE	EDR	Tue, Jul 12, 2011	8.94	9.21	8.94	9.06
1626	NYSE	EDR	Mon, Jul 11, 2011	9.04	9.08	8.96	9.00
1625	NYSE	EDR	Fri, Jul 8, 2011	9.01	9.18	8.98	9.16
1624	NYSE	EDR	Thu, Jul 7, 2011	9.00	9.17	8.99	9.14
1623	NYSE	EDR	Wed, Jul 6, 2011	8.80	8.96	8.80	8.95
1622	NYSE	EDR	Tue, Jul 5, 2011	8.76	8.85	8.75	8.83
1621	NYSE	EDR	Fri, Jul 1, 2011	8.60	8.77	8.55	8.76
1620	NYSE	EDR	Thu, Jun 30, 2011	8.50	8.62	8.47	8.57
1619	NYSE	EDR	Wed, Jun 29, 2011	8.49	8.52	8.41	8.47
1618	NYSE	EDR	Tue, Jun 28, 2011	8.35	8.45	8.29	8.45
1617	NYSE	EDR	Mon, Jun 27, 2011	8.27	8.35	8.26	8.34
1616	NYSE	EDR	Fri, Jun 24, 2011	8.28	8.32	8.19	8.29
1615	NYSE	EDR	Thu, Jun 23, 2011	8.30	8.34	8.11	8.25
1614	NYSE	EDR	Wed, Jun 22, 2011	8.36	8.44	8.34	8.38
1613	NYSE	EDR	Tue, Jun 21, 2011	8.42	8.47	8.37	8.41
1612	NYSE	EDR	Mon, Jun 20, 2011	8.36	8.50	8.36	8.39
1611	NYSE	EDR	Fri, Jun 17, 2011	8.47	8.50	8.34	8.39
1610	NYSE	EDR	Thu, Jun 16, 2011	8.34	8.47	8.30	8.38
1609	NYSE	EDR	Wed, Jun 15, 2011	8.43	8.49	8.28	8.34
1608	NYSE	EDR	Tue, Jun 14, 2011	8.40	8.54	8.40	8.54
1607	NYSE	EDR	Mon, Jun 13, 2011	8.41	8.50	8.29	8.34
1606	NYSE	EDR	Fri, Jun 10, 2011	8.50	8.61	8.38	8.41
1605	NYSE	EDR	Thu, Jun 9, 2011	8.71	8.71	8.54	8.58
1604	NYSE	EDR	Wed, Jun 8, 2011	8.57	8.76	8.57	8.67
1603	NYSE	EDR	Tue, Jun 7, 2011	8.54	8.70	8.50	8.62
1602	NYSE	EDR	Mon, Jun 6, 2011	8.44	8.54	8.40	8.47
1601	NYSE	EDR	Fri, Jun 3, 2011	8.27	8.48	8.21	8.45
1600	NYSE	EDR	Thu, Jun 2, 2011	8.39	8.50	8.32	8.37
1599	NYSE	EDR	Wed, Jun 1, 2011	8.71	8.72	8.36	8.37
1598	NYSE	EDR	Tue, May 31, 2011	8.70	8.78	8.62	8.70
1597	NYSE	EDR	Fri, May 27, 2011	8.39	8.45	8.36	8.44
1596	NYSE	EDR	Thu, May 26, 2011	8.25	8.47	8.19	8.42
1595	NYSE	EDR	Wed, May 25, 2011	8.16	8.32	8.11	8.29
1594	NYSE	EDR	Tue, May 24, 2011	8.16	8.23	8.15	8.19
1593	NYSE	EDR	Mon, May 23, 2011	8.18	8.24	8.07	8.16
1592	NYSE	EDR	Fri, May 20, 2011	8.34	8.42	8.27	8.30
1591	NYSE	EDR	Thu, May 19, 2011	8.39	8.44	8.29	8.40
1590	NYSE	EDR	Wed, May 18, 2011	8.29	8.35	8.20	8.35
1589	NYSE	EDR	Tue, May 17, 2011	8.23	8.35	8.17	8.28
1588	NYSE	EDR	Mon, May 16, 2011	8.23	8.30	8.18	8.25
1587	NYSE	EDR	Fri, May 13, 2011	8.31	8.33	8.23	8.27
1586	NYSE	EDR	Thu, May 12, 2011	8.29	8.39	8.22	8.32
1585	NYSE	EDR	Wed, May 11, 2011	8.40	8.44	8.28	8.32
1584	NYSE	EDR	Tue, May 10, 2011	8.13	8.22	8.08	8.21
1583	NYSE	EDR	Mon, May 9, 2011	7.94	8.11	7.89	8.08
1582	NYSE	EDR	Fri, May 6, 2011	8.13	8.14	7.92	7.97
1581	NYSE	EDR	Thu, May 5, 2011	8.08	8.12	7.95	8.07
1580	NYSE	EDR	Wed, May 4, 2011	8.26	8.28	8.13	8.13
1579	NYSE	EDR	Tue, May 3, 2011	8.45	8.45	8.16	8.27
1578	NYSE	EDR	Mon, May 2, 2011	8.56	8.56	8.41	8.46
1577	NYSE	EDR	Fri, Apr 29, 2011	8.49	8.58	8.33	8.51
1576	NYSE	EDR	Thu, Apr 28, 2011	8.41	8.57	8.41	8.49
1575	NYSE	EDR	Wed, Apr 27, 2011	8.35	8.42	8.30	8.39
1574	NYSE	EDR	Tue, Apr 26, 2011	8.34	8.47	8.31	8.41
1573	NYSE	EDR	Mon, Apr 25, 2011	8.29	8.36	8.15	8.29
1572	NYSE	EDR	Thu, Apr 21, 2011	8.31	8.33	8.20	8.33
1571	NYSE	EDR	Wed, Apr 20, 2011	8.28	8.28	8.14	8.25
1570	NYSE	EDR	Tue, Apr 19, 2011	8.12	8.23	8.08	8.18
1569	NYSE	EDR	Mon, Apr 18, 2011	8.17	8.22	8.07	8.15
1568	NYSE	EDR	Fri, Apr 15, 2011	8.10	8.29	8.08	8.29
1567	NYSE	EDR	Thu, Apr 14, 2011	7.93	8.14	7.91	8.14
1566	NYSE	EDR	Wed, Apr 13, 2011	7.98	8.08	7.92	8.00
1565	NYSE	EDR	Tue, Apr 12, 2011	7.97	8.04	7.91	7.91
1564	NYSE	EDR	Mon, Apr 11, 2011	8.00	8.09	7.96	8.03
1563	NYSE	EDR	Fri, Apr 8, 2011	8.11	8.13	7.98	7.99
1562	NYSE	EDR	Thu, Apr 7, 2011	8.18	8.21	8.04	8.04
1561	NYSE	EDR	Wed, Apr 6, 2011	8.15	8.25	8.14	8.18
1560	NYSE	EDR	Tue, Apr 5, 2011	8.10	8.15	8.08	8.12
1559	NYSE	EDR	Mon, Apr 4, 2011	8.11	8.12	8.05	8.11
1558	NYSE	EDR	Fri, Apr 1, 2011	8.08	8.15	7.96	8.09
1557	NYSE	EDR	Thu, Mar 31, 2011	7.88	8.05	7.81	8.03
1556	NYSE	EDR	Wed, Mar 30, 2011	7.80	7.91	7.78	7.89
1555	NYSE	EDR	Tue, Mar 29, 2011	7.74	7.80	7.68	7.76
1554	NYSE	EDR	Mon, Mar 28, 2011	7.83	7.83	7.73	7.74
1553	NYSE	EDR	Fri, Mar 25, 2011	7.74	7.85	7.69	7.80
1552	NYSE	EDR	Thu, Mar 24, 2011	7.73	7.73	7.60	7.71
1551	NYSE	EDR	Wed, Mar 23, 2011	7.74	7.74	7.59	7.70
1550	NYSE	EDR	Tue, Mar 22, 2011	7.86	7.87	7.74	7.77
1549	NYSE	EDR	Mon, Mar 21, 2011	7.81	7.86	7.73	7.86
1548	NYSE	EDR	Fri, Mar 18, 2011	7.64	7.78	7.55	7.72
1547	NYSE	EDR	Thu, Mar 17, 2011	7.64	7.71	7.53	7.57
1546	NYSE	EDR	Wed, Mar 16, 2011	7.54	7.58	7.45	7.52
1545	NYSE	EDR	Tue, Mar 15, 2011	7.44	7.58	7.41	7.56
1544	NYSE	EDR	Mon, Mar 14, 2011	7.58	7.73	7.52	7.59
1543	NYSE	EDR	Fri, Mar 11, 2011	7.55	7.66	7.50	7.63
1542	NYSE	EDR	Thu, Mar 10, 2011	7.71	7.71	7.53	7.60
1541	NYSE	EDR	Wed, Mar 9, 2011	7.85	7.88	7.76	7.79
1540	NYSE	EDR	Tue, Mar 8, 2011	7.71	7.91	7.69	7.85
1539	NYSE	EDR	Mon, Mar 7, 2011	7.85	7.87	7.64	7.73
1538	NYSE	EDR	Fri, Mar 4, 2011	8.00	8.00	7.79	7.85
1537	NYSE	EDR	Thu, Mar 3, 2011	7.99	7.99	7.89	7.98
1536	NYSE	EDR	Wed, Mar 2, 2011	7.99	8.03	7.82	7.91
1535	NYSE	EDR	Tue, Mar 1, 2011	8.25	8.28	7.96	7.99
1534	NYSE	EDR	Mon, Feb 28, 2011	8.16	8.28	8.06	8.25
1533	NYSE	EDR	Fri, Feb 25, 2011	8.06	8.12	7.97	8.10
1532	NYSE	EDR	Thu, Feb 24, 2011	7.97	8.04	7.86	8.01
1531	NYSE	EDR	Wed, Feb 23, 2011	8.01	8.04	7.89	7.99
1530	NYSE	EDR	Tue, Feb 22, 2011	8.02	8.07	7.94	8.02
1529	NYSE	EDR	Fri, Feb 18, 2011	8.06	8.17	8.00	8.07
1528	NYSE	EDR	Thu, Feb 17, 2011	7.91	8.04	7.91	8.01
1527	NYSE	EDR	Wed, Feb 16, 2011	7.81	7.91	7.81	7.91
1526	NYSE	EDR	Tue, Feb 15, 2011	7.72	7.89	7.71	7.76
1525	NYSE	EDR	Mon, Feb 14, 2011	7.78	7.84	7.72	7.77
1524	NYSE	EDR	Fri, Feb 11, 2011	7.66	7.77	7.56	7.77
1523	NYSE	EDR	Thu, Feb 10, 2011	7.77	7.90	7.67	7.71
1522	NYSE	EDR	Wed, Feb 9, 2011	7.75	7.80	7.70	7.80
1521	NYSE	EDR	Tue, Feb 8, 2011	7.70	7.80	7.66	7.80
1520	NYSE	EDR	Mon, Feb 7, 2011	7.68	7.77	7.59	7.68
1519	NYSE	EDR	Fri, Feb 4, 2011	7.83	7.84	7.62	7.66
1518	NYSE	EDR	Thu, Feb 3, 2011	7.81	7.85	7.70	7.83
1517	NYSE	EDR	Wed, Feb 2, 2011	7.95	8.00	7.80	7.84
1516	NYSE	EDR	Tue, Feb 1, 2011	7.88	8.00	7.82	7.96
1515	NYSE	EDR	Mon, Jan 31, 2011	7.66	7.86	7.60	7.80
1514	NYSE	EDR	Fri, Jan 28, 2011	7.75	7.77	7.49	7.62
1513	NYSE	EDR	Thu, Jan 27, 2011	7.74	7.82	7.65	7.77
1512	NYSE	EDR	Wed, Jan 26, 2011	7.70	7.75	7.58	7.67
1511	NYSE	EDR	Tue, Jan 25, 2011	7.50	7.69	7.47	7.67
1510	NYSE	EDR	Mon, Jan 24, 2011	7.52	7.65	7.50	7.56
1509	NYSE	EDR	Fri, Jan 21, 2011	7.53	7.53	7.39	7.50
1508	NYSE	EDR	Thu, Jan 20, 2011	7.43	7.55	7.35	7.49
1507	NYSE	EDR	Wed, Jan 19, 2011	7.66	7.67	7.38	7.46
1506	NYSE	EDR	Tue, Jan 18, 2011	7.53	7.66	7.47	7.65
1505	NYSE	EDR	Fri, Jan 14, 2011	7.49	7.68	7.46	7.55
1504	NYSE	EDR	Thu, Jan 13, 2011	7.42	7.46	7.38	7.45
1503	NYSE	EDR	Wed, Jan 12, 2011	7.44	7.49	7.35	7.45
1502	NYSE	EDR	Tue, Jan 11, 2011	7.42	7.49	7.29	7.40
1501	NYSE	EDR	Mon, Jan 10, 2011	7.32	7.43	7.24	7.40
1500	NYSE	EDR	Fri, Jan 7, 2011	7.44	7.51	7.25	7.39
1499	NYSE	EDR	Thu, Jan 6, 2011	7.48	7.54	7.40	7.45
1498	NYSE	EDR	Wed, Jan 5, 2011	7.51	7.56	7.37	7.50
1497	NYSE	EDR	Tue, Jan 4, 2011	7.92	7.92	7.62	7.73
1496	NYSE	EDR	Mon, Jan 3, 2011	7.87	8.00	7.83	7.94
1495	NYSE	EDR	Fri, Dec 31, 2010	7.78	7.88	7.75	7.77
1494	NYSE	EDR	Thu, Dec 30, 2010	7.81	7.86	7.79	7.79
1493	NYSE	EDR	Wed, Dec 29, 2010	7.82	7.89	7.79	7.80
1492	NYSE	EDR	Tue, Dec 28, 2010	7.65	7.88	7.53	7.79
1491	NYSE	EDR	Mon, Dec 27, 2010	7.56	7.66	7.51	7.62
1490	NYSE	EDR	Thu, Dec 23, 2010	7.54	7.67	7.50	7.58
1489	NYSE	EDR	Wed, Dec 22, 2010	7.58	7.62	7.52	7.54
1488	NYSE	EDR	Tue, Dec 21, 2010	7.60	7.62	7.47	7.57
1487	NYSE	EDR	Mon, Dec 20, 2010	7.55	7.59	7.49	7.56
1486	NYSE	EDR	Fri, Dec 17, 2010	7.49	7.56	7.45	7.50
1485	NYSE	EDR	Thu, Dec 16, 2010	7.35	7.58	7.35	7.46
1484	NYSE	EDR	Wed, Dec 15, 2010	7.42	7.60	7.26	7.29
1483	NYSE	EDR	Tue, Dec 14, 2010	7.52	7.57	7.45	7.45
1482	NYSE	EDR	Mon, Dec 13, 2010	7.56	7.61	7.41	7.50
1481	NYSE	EDR	Fri, Dec 10, 2010	7.41	7.59	7.36	7.53
1480	NYSE	EDR	Thu, Dec 9, 2010	7.58	7.59	7.38	7.38
1479	NYSE	EDR	Wed, Dec 8, 2010	7.61	7.65	7.46	7.50
1478	NYSE	EDR	Tue, Dec 7, 2010	7.58	7.70	7.55	7.57
1477	NYSE	EDR	Mon, Dec 6, 2010	7.48	7.54	7.45	7.47
1476	NYSE	EDR	Fri, Dec 3, 2010	7.53	7.59	7.43	7.48
1475	NYSE	EDR	Thu, Dec 2, 2010	7.48	7.64	7.41	7.55
1474	NYSE	EDR	Wed, Dec 1, 2010	7.48	7.58	7.41	7.46
1473	NYSE	EDR	Tue, Nov 30, 2010	7.36	7.47	7.32	7.34
1472	NYSE	EDR	Mon, Nov 29, 2010	7.59	7.67	7.33	7.46
1471	NYSE	EDR	Fri, Nov 26, 2010	7.42	7.67	7.42	7.63
1470	NYSE	EDR	Wed, Nov 24, 2010	7.50	7.58	7.41	7.47
1469	NYSE	EDR	Tue, Nov 23, 2010	7.42	7.47	7.32	7.43
1468	NYSE	EDR	Mon, Nov 22, 2010	7.52	7.60	7.46	7.52
1467	NYSE	EDR	Fri, Nov 19, 2010	7.35	7.65	7.34	7.55
1466	NYSE	EDR	Thu, Nov 18, 2010	7.49	7.57	7.36	7.38
1465	NYSE	EDR	Wed, Nov 17, 2010	7.27	7.44	7.24	7.39
1464	NYSE	EDR	Tue, Nov 16, 2010	7.63	7.68	7.16	7.22
1463	NYSE	EDR	Mon, Nov 15, 2010	7.73	7.82	7.68	7.73
1462	NYSE	EDR	Fri, Nov 12, 2010	7.76	7.86	7.66	7.66
1461	NYSE	EDR	Thu, Nov 11, 2010	7.69	7.97	7.62	7.85
1460	NYSE	EDR	Wed, Nov 10, 2010	7.70	7.86	7.66	7.75
1459	NYSE	EDR	Tue, Nov 9, 2010	7.93	7.94	7.59	7.66
1458	NYSE	EDR	Mon, Nov 8, 2010	7.98	8.01	7.81	7.89
1457	NYSE	EDR	Fri, Nov 5, 2010	7.99	8.09	7.90	8.00
1456	NYSE	EDR	Thu, Nov 4, 2010	7.92	8.03	7.84	7.95
1455	NYSE	EDR	Wed, Nov 3, 2010	7.73	7.81	7.65	7.81
1454	NYSE	EDR	Tue, Nov 2, 2010	7.51	7.78	7.51	7.70
1453	NYSE	EDR	Mon, Nov 1, 2010	7.59	7.64	7.35	7.44
1452	NYSE	EDR	Fri, Oct 29, 2010	7.46	7.61	7.42	7.50
1451	NYSE	EDR	Thu, Oct 28, 2010	7.68	7.79	7.36	7.46
1450	NYSE	EDR	Wed, Oct 27, 2010	7.53	7.62	7.49	7.59
1449	NYSE	EDR	Tue, Oct 26, 2010	7.74	7.85	7.61	7.62
1448	NYSE	EDR	Mon, Oct 25, 2010	7.84	7.89	7.70	7.76
1447	NYSE	EDR	Fri, Oct 22, 2010	7.77	7.79	7.68	7.77
1446	NYSE	EDR	Thu, Oct 21, 2010	7.73	7.89	7.64	7.73
1445	NYSE	EDR	Wed, Oct 20, 2010	7.56	7.83	7.56	7.71
1444	NYSE	EDR	Tue, Oct 19, 2010	7.43	7.63	7.40	7.52
1443	NYSE	EDR	Mon, Oct 18, 2010	7.46	7.53	7.39	7.53
1442	NYSE	EDR	Fri, Oct 15, 2010	7.58	7.64	7.41	7.43
1441	NYSE	EDR	Thu, Oct 14, 2010	7.42	7.56	7.40	7.52
1440	NYSE	EDR	Wed, Oct 13, 2010	7.50	7.56	7.41	7.45
1439	NYSE	EDR	Tue, Oct 12, 2010	7.45	7.48	7.41	7.45
1438	NYSE	EDR	Mon, Oct 11, 2010	7.41	7.52	7.32	7.49
1437	NYSE	EDR	Fri, Oct 8, 2010	7.39	7.46	7.29	7.42
1436	NYSE	EDR	Thu, Oct 7, 2010	7.38	7.50	7.29	7.41
1435	NYSE	EDR	Wed, Oct 6, 2010	7.43	7.45	7.28	7.39
1434	NYSE	EDR	Tue, Oct 5, 2010	7.35	7.43	7.28	7.41
1433	NYSE	EDR	Mon, Oct 4, 2010	7.23	7.32	7.20	7.27
1432	NYSE	EDR	Fri, Oct 1, 2010	7.25	7.25	7.09	7.23
1431	NYSE	EDR	Thu, Sep 30, 2010	7.25	7.33	7.06	7.15
1430	NYSE	EDR	Wed, Sep 29, 2010	7.13	7.21	7.06	7.19
1429	NYSE	EDR	Tue, Sep 28, 2010	7.11	7.18	6.93	7.16
1428	NYSE	EDR	Mon, Sep 27, 2010	7.22	7.22	7.00	7.11
1427	NYSE	EDR	Fri, Sep 24, 2010	7.07	7.26	6.97	7.20
1426	NYSE	EDR	Thu, Sep 23, 2010	7.03	7.11	6.90	6.93
1425	NYSE	EDR	Wed, Sep 22, 2010	7.28	7.36	7.06	7.09
1424	NYSE	EDR	Tue, Sep 21, 2010	7.42	7.50	7.28	7.29
1423	NYSE	EDR	Mon, Sep 20, 2010	7.15	7.48	7.15	7.41
1422	NYSE	EDR	Fri, Sep 17, 2010	7.22	7.25	7.08	7.10
1421	NYSE	EDR	Thu, Sep 16, 2010	7.22	7.29	7.12	7.13
1420	NYSE	EDR	Wed, Sep 15, 2010	7.21	7.33	7.16	7.25
1419	NYSE	EDR	Tue, Sep 14, 2010	7.42	7.42	7.27	7.28
1418	NYSE	EDR	Mon, Sep 13, 2010	7.34	7.44	7.27	7.43
1417	NYSE	EDR	Fri, Sep 10, 2010	7.33	7.35	7.20	7.24
1416	NYSE	EDR	Thu, Sep 9, 2010	7.47	7.50	7.24	7.28
1415	NYSE	EDR	Wed, Sep 8, 2010	7.35	7.46	7.32	7.34
1414	NYSE	EDR	Tue, Sep 7, 2010	7.43	7.45	7.30	7.33
1413	NYSE	EDR	Fri, Sep 3, 2010	7.30	7.44	7.27	7.44
1412	NYSE	EDR	Thu, Sep 2, 2010	7.09	7.26	7.01	7.23
1411	NYSE	EDR	Wed, Sep 1, 2010	6.97	7.11	6.88	7.11
1410	NYSE	EDR	Tue, Aug 31, 2010	6.74	6.93	6.69	6.84
1409	NYSE	EDR	Mon, Aug 30, 2010	6.92	7.02	6.75	6.75
1408	NYSE	EDR	Fri, Aug 27, 2010	6.79	6.94	6.58	6.93
1407	NYSE	EDR	Thu, Aug 26, 2010	6.82	6.90	6.67	6.69
1406	NYSE	EDR	Wed, Aug 25, 2010	6.64	6.82	6.63	6.79
1405	NYSE	EDR	Tue, Aug 24, 2010	6.59	6.78	6.53	6.71
1404	NYSE	EDR	Mon, Aug 23, 2010	6.87	6.87	6.68	6.68
1403	NYSE	EDR	Fri, Aug 20, 2010	6.77	6.83	6.71	6.80
1402	NYSE	EDR	Thu, Aug 19, 2010	7.27	7.27	6.76	6.76
1401	NYSE	EDR	Wed, Aug 18, 2010	7.24	7.38	7.06	7.28
1400	NYSE	EDR	Tue, Aug 17, 2010	7.04	7.34	6.97	7.23
1399	NYSE	EDR	Mon, Aug 16, 2010	6.78	6.99	6.76	6.95
1398	NYSE	EDR	Fri, Aug 13, 2010	6.92	6.93	6.78	6.83
1397	NYSE	EDR	Thu, Aug 12, 2010	6.83	7.03	6.83	6.93
1396	NYSE	EDR	Wed, Aug 11, 2010	6.97	7.09	6.93	6.98
1395	NYSE	EDR	Tue, Aug 10, 2010	7.00	7.22	7.00	7.12
1394	NYSE	EDR	Mon, Aug 9, 2010	7.15	7.21	7.05	7.10
1393	NYSE	EDR	Fri, Aug 6, 2010	6.94	7.17	6.88	7.08
1392	NYSE	EDR	Thu, Aug 5, 2010	7.11	7.15	6.94	6.94
1391	NYSE	EDR	Wed, Aug 4, 2010	7.20	7.25	7.10	7.15
1390	NYSE	EDR	Tue, Aug 3, 2010	7.20	7.26	7.08	7.18
1389	NYSE	EDR	Mon, Aug 2, 2010	7.00	7.24	6.96	7.16
1388	NYSE	EDR	Fri, Jul 30, 2010	6.85	7.00	6.85	6.95
1387	NYSE	EDR	Thu, Jul 29, 2010	6.99	7.03	6.83	6.95
1386	NYSE	EDR	Wed, Jul 28, 2010	6.83	6.97	6.78	6.95
1385	NYSE	EDR	Tue, Jul 27, 2010	6.97	7.01	6.82	6.87
1384	NYSE	EDR	Mon, Jul 26, 2010	6.85	6.92	6.64	6.89
1383	NYSE	EDR	Fri, Jul 23, 2010	6.31	6.83	6.20	6.81
1382	NYSE	EDR	Thu, Jul 22, 2010	6.20	6.37	6.19	6.36
1381	NYSE	EDR	Wed, Jul 21, 2010	6.38	6.40	6.08	6.09
1380	NYSE	EDR	Tue, Jul 20, 2010	6.05	6.31	6.02	6.31
1379	NYSE	EDR	Mon, Jul 19, 2010	6.04	6.13	5.87	6.11
1378	NYSE	EDR	Fri, Jul 16, 2010	6.29	6.31	5.99	6.00
1377	NYSE	EDR	Thu, Jul 15, 2010	6.37	6.38	6.17	6.36
1376	NYSE	EDR	Wed, Jul 14, 2010	6.36	6.39	6.21	6.37
1375	NYSE	EDR	Tue, Jul 13, 2010	6.37	6.43	6.30	6.36
1374	NYSE	EDR	Mon, Jul 12, 2010	6.28	6.32	6.12	6.25
1373	NYSE	EDR	Fri, Jul 9, 2010	6.20	6.30	6.14	6.28
1372	NYSE	EDR	Thu, Jul 8, 2010	6.25	6.33	6.10	6.22
1371	NYSE	EDR	Wed, Jul 7, 2010	5.97	6.18	5.92	6.18
1370	NYSE	EDR	Tue, Jul 6, 2010	6.15	6.20	5.91	5.93
1369	NYSE	EDR	Fri, Jul 2, 2010	6.21	6.21	5.98	6.02
1368	NYSE	EDR	Thu, Jul 1, 2010	6.02	6.16	5.88	6.14
1367	NYSE	EDR	Wed, Jun 30, 2010	6.01	6.22	5.97	6.03
1366	NYSE	EDR	Tue, Jun 29, 2010	6.28	6.33	5.93	6.00
1365	NYSE	EDR	Mon, Jun 28, 2010	6.60	6.60	6.39	6.39
1364	NYSE	EDR	Fri, Jun 25, 2010	6.40	6.61	6.35	6.59
1363	NYSE	EDR	Thu, Jun 24, 2010	6.35	6.44	6.29	6.35
1362	NYSE	EDR	Wed, Jun 23, 2010	6.47	6.64	6.37	6.42
1361	NYSE	EDR	Tue, Jun 22, 2010	6.80	6.83	6.40	6.48
1360	NYSE	EDR	Mon, Jun 21, 2010	6.80	6.87	6.68	6.75
1359	NYSE	EDR	Fri, Jun 18, 2010	6.80	6.81	6.62	6.73
1358	NYSE	EDR	Thu, Jun 17, 2010	6.79	6.80	6.58	6.74
1357	NYSE	EDR	Wed, Jun 16, 2010	6.69	6.78	6.64	6.74
1356	NYSE	EDR	Tue, Jun 15, 2010	6.45	6.72	6.42	6.71
1355	NYSE	EDR	Mon, Jun 14, 2010	6.43	6.43	6.20	6.28
1354	NYSE	EDR	Fri, Jun 11, 2010	6.14	6.37	6.14	6.35
1353	NYSE	EDR	Thu, Jun 10, 2010	5.99	6.16	5.92	6.16
1352	NYSE	EDR	Wed, Jun 9, 2010	5.83	6.03	5.75	5.87
1351	NYSE	EDR	Tue, Jun 8, 2010	5.63	5.79	5.47	5.76
1350	NYSE	EDR	Mon, Jun 7, 2010	5.75	5.85	5.60	5.62
1349	NYSE	EDR	Fri, Jun 4, 2010	6.01	6.13	5.74	5.74
1348	NYSE	EDR	Thu, Jun 3, 2010	6.24	6.28	5.87	6.23
1347	NYSE	EDR	Wed, Jun 2, 2010	6.28	6.32	6.05	6.18
1346	NYSE	EDR	Tue, Jun 1, 2010	6.32	6.42	6.17	6.21
1345	NYSE	EDR	Fri, May 28, 2010	6.47	6.55	6.30	6.36
1344	NYSE	EDR	Thu, May 27, 2010	6.29	6.48	6.24	6.47
1343	NYSE	EDR	Wed, May 26, 2010	6.23	6.38	6.13	6.13
1342	NYSE	EDR	Tue, May 25, 2010	6.04	6.19	5.94	6.16
1341	NYSE	EDR	Mon, May 24, 2010	6.27	6.36	6.15	6.20
1340	NYSE	EDR	Fri, May 21, 2010	6.04	6.35	5.98	6.30
1339	NYSE	EDR	Thu, May 20, 2010	6.38	6.46	6.10	6.15
1338	NYSE	EDR	Wed, May 19, 2010	6.76	6.90	6.47	6.54
1337	NYSE	EDR	Tue, May 18, 2010	6.99	7.00	6.74	6.79
1336	NYSE	EDR	Mon, May 17, 2010	6.87	7.01	6.70	6.87
1335	NYSE	EDR	Fri, May 14, 2010	6.96	6.99	6.77	6.79
1334	NYSE	EDR	Thu, May 13, 2010	6.94	7.06	6.93	7.00
1333	NYSE	EDR	Wed, May 12, 2010	7.00	7.09	6.90	6.99
1332	NYSE	EDR	Tue, May 11, 2010	6.86	7.11	6.81	6.97
1331	NYSE	EDR	Mon, May 10, 2010	6.81	6.96	6.60	6.93
1330	NYSE	EDR	Fri, May 7, 2010	6.69	6.75	6.43	6.56
1329	NYSE	EDR	Thu, May 6, 2010	6.88	6.93	6.28	6.69
1328	NYSE	EDR	Wed, May 5, 2010	6.92	7.01	6.84	6.93
1327	NYSE	EDR	Tue, May 4, 2010	7.20	7.23	6.96	7.00
1326	NYSE	EDR	Mon, May 3, 2010	7.14	7.33	7.07	7.32
1325	NYSE	EDR	Fri, Apr 30, 2010	7.21	7.38	7.07	7.07
1324	NYSE	EDR	Thu, Apr 29, 2010	6.88	7.27	6.82	7.20
1323	NYSE	EDR	Wed, Apr 28, 2010	6.89	6.92	6.78	6.80
1322	NYSE	EDR	Tue, Apr 27, 2010	6.95	7.09	6.83	6.86
1321	NYSE	EDR	Mon, Apr 26, 2010	6.67	6.96	6.67	6.94
1320	NYSE	EDR	Fri, Apr 23, 2010	6.75	6.78	6.47	6.73
1319	NYSE	EDR	Thu, Apr 22, 2010	6.69	6.79	6.62	6.75
1318	NYSE	EDR	Wed, Apr 21, 2010	6.69	6.79	6.69	6.75
1317	NYSE	EDR	Tue, Apr 20, 2010	6.73	6.76	6.65	6.70
1316	NYSE	EDR	Mon, Apr 19, 2010	6.65	6.78	6.59	6.71
1315	NYSE	EDR	Fri, Apr 16, 2010	6.75	6.80	6.65	6.70
1314	NYSE	EDR	Thu, Apr 15, 2010	6.55	6.78	6.51	6.75
1313	NYSE	EDR	Wed, Apr 14, 2010	6.49	6.58	6.42	6.56
1312	NYSE	EDR	Tue, Apr 13, 2010	6.33	6.49	6.31	6.48
1311	NYSE	EDR	Mon, Apr 12, 2010	6.42	6.47	6.31	6.37
1310	NYSE	EDR	Fri, Apr 9, 2010	6.29	6.46	6.27	6.44
1309	NYSE	EDR	Thu, Apr 8, 2010	6.28	6.34	6.22	6.27
1308	NYSE	EDR	Wed, Apr 7, 2010	6.26	6.37	6.22	6.29
1307	NYSE	EDR	Tue, Apr 6, 2010	6.02	6.33	6.00	6.29
1306	NYSE	EDR	Mon, Apr 5, 2010	6.09	6.09	5.95	6.07
1305	NYSE	EDR	Thu, Apr 1, 2010	5.77	5.98	5.77	5.98
1304	NYSE	EDR	Wed, Mar 31, 2010	5.83	5.85	5.74	5.74
1303	NYSE	EDR	Tue, Mar 30, 2010	5.97	5.97	5.79	5.84
1302	NYSE	EDR	Mon, Mar 29, 2010	5.97	6.01	5.88	5.93
1301	NYSE	EDR	Fri, Mar 26, 2010	6.02	6.08	5.91	5.97
1300	NYSE	EDR	Thu, Mar 25, 2010	6.13	6.19	5.97	5.98
1299	NYSE	EDR	Wed, Mar 24, 2010	6.08	6.08	5.94	6.07
1298	NYSE	EDR	Tue, Mar 23, 2010	5.98	6.15	5.59	6.09
1297	NYSE	EDR	Mon, Mar 22, 2010	6.04	6.10	5.97	6.10
1296	NYSE	EDR	Fri, Mar 19, 2010	6.07	6.09	5.96	6.07
1295	NYSE	EDR	Thu, Mar 18, 2010	6.02	6.03	5.95	6.01
1294	NYSE	EDR	Wed, Mar 17, 2010	5.88	6.02	5.81	6.01
1293	NYSE	EDR	Tue, Mar 16, 2010	5.68	5.82	5.62	5.82
1292	NYSE	EDR	Mon, Mar 15, 2010	5.64	5.70	5.61	5.67
1291	NYSE	EDR	Fri, Mar 12, 2010	5.74	5.75	5.63	5.68
1290	NYSE	EDR	Thu, Mar 11, 2010	5.70	5.73	5.65	5.73
1289	NYSE	EDR	Wed, Mar 10, 2010	5.82	5.90	5.70	5.75
1288	NYSE	EDR	Tue, Mar 9, 2010	5.72	5.90	5.63	5.84
1287	NYSE	EDR	Mon, Mar 8, 2010	5.65	5.78	5.59	5.76
1286	NYSE	EDR	Fri, Mar 5, 2010	5.56	5.70	5.50	5.67
1285	NYSE	EDR	Thu, Mar 4, 2010	5.54	5.54	5.40	5.54
1284	NYSE	EDR	Wed, Mar 3, 2010	5.53	5.70	5.51	5.54
1283	NYSE	EDR	Tue, Mar 2, 2010	5.56	5.60	5.46	5.50
1282	NYSE	EDR	Mon, Mar 1, 2010	5.50	5.61	5.45	5.53
1281	NYSE	EDR	Fri, Feb 26, 2010	5.38	5.54	5.35	5.45
1280	NYSE	EDR	Thu, Feb 25, 2010	5.34	5.45	5.25	5.39
1279	NYSE	EDR	Wed, Feb 24, 2010	5.51	5.51	5.26	5.40
1278	NYSE	EDR	Tue, Feb 23, 2010	5.53	5.60	5.45	5.52
1277	NYSE	EDR	Mon, Feb 22, 2010	5.62	5.62	5.47	5.56
1276	NYSE	EDR	Fri, Feb 19, 2010	5.56	5.69	5.53	5.58
1275	NYSE	EDR	Thu, Feb 18, 2010	5.40	5.56	5.40	5.56
1274	NYSE	EDR	Wed, Feb 17, 2010	5.33	5.47	5.27	5.44
1273	NYSE	EDR	Tue, Feb 16, 2010	5.15	5.32	5.06	5.29
1272	NYSE	EDR	Fri, Feb 12, 2010	5.09	5.13	5.03	5.11
1271	NYSE	EDR	Thu, Feb 11, 2010	5.00	5.17	4.95	5.14
1270	NYSE	EDR	Wed, Feb 10, 2010	5.15	5.15	5.00	5.04
1269	NYSE	EDR	Tue, Feb 9, 2010	5.30	5.35	5.10	5.20
1268	NYSE	EDR	Mon, Feb 8, 2010	5.27	5.30	5.16	5.24
1267	NYSE	EDR	Fri, Feb 5, 2010	5.31	5.38	5.18	5.29
1266	NYSE	EDR	Thu, Feb 4, 2010	5.45	5.48	5.19	5.35
1265	NYSE	EDR	Wed, Feb 3, 2010	5.43	5.54	5.40	5.49
1264	NYSE	EDR	Tue, Feb 2, 2010	5.48	5.49	5.34	5.48
1263	NYSE	EDR	Mon, Feb 1, 2010	5.33	5.52	5.29	5.49
1262	NYSE	EDR	Fri, Jan 29, 2010	5.31	5.34	5.24	5.28
1261	NYSE	EDR	Thu, Jan 28, 2010	5.25	5.30	5.16	5.28
1260	NYSE	EDR	Wed, Jan 27, 2010	5.30	5.40	5.21	5.25
1259	NYSE	EDR	Tue, Jan 26, 2010	5.29	5.49	5.25	5.36
1258	NYSE	EDR	Mon, Jan 25, 2010	5.30	5.31	5.16	5.29
1257	NYSE	EDR	Fri, Jan 22, 2010	5.51	5.51	5.19	5.23
1256	NYSE	EDR	Thu, Jan 21, 2010	5.54	5.74	5.45	5.49
1255	NYSE	EDR	Wed, Jan 20, 2010	5.31	5.39	5.31	5.36
1254	NYSE	EDR	Tue, Jan 19, 2010	5.32	5.40	5.20	5.37
1253	NYSE	EDR	Fri, Jan 15, 2010	5.28	5.35	5.20	5.30
1252	NYSE	EDR	Thu, Jan 14, 2010	5.11	5.32	5.08	5.25
1251	NYSE	EDR	Wed, Jan 13, 2010	5.11	5.25	5.07	5.16
1250	NYSE	EDR	Tue, Jan 12, 2010	5.21	5.30	5.05	5.15
1249	NYSE	EDR	Mon, Jan 11, 2010	5.29	5.30	5.18	5.27
1248	NYSE	EDR	Fri, Jan 8, 2010	5.10	5.27	5.09	5.25
1247	NYSE	EDR	Thu, Jan 7, 2010	4.94	5.32	4.90	5.11
1246	NYSE	EDR	Wed, Jan 6, 2010	4.84	5.00	4.78	4.97
1245	NYSE	EDR	Tue, Jan 5, 2010	4.82	4.94	4.82	4.85
1244	NYSE	EDR	Mon, Jan 4, 2010	4.92	4.95	4.82	4.87
1243	NYSE	EDR	Thu, Dec 31, 2009	4.82	4.94	4.81	4.84
1242	NYSE	EDR	Wed, Dec 30, 2009	4.84	5.00	4.81	4.84
1241	NYSE	EDR	Tue, Dec 29, 2009	5.03	5.03	4.83	4.90
1240	NYSE	EDR	Mon, Dec 28, 2009	5.00	5.07	4.93	5.00
1239	NYSE	EDR	Thu, Dec 24, 2009	4.98	5.02	4.94	4.99
1238	NYSE	EDR	Wed, Dec 23, 2009	4.89	5.03	4.86	4.94
1237	NYSE	EDR	Tue, Dec 22, 2009	4.91	4.92	4.85	4.87
1236	NYSE	EDR	Mon, Dec 21, 2009	4.89	4.94	4.83	4.91
1235	NYSE	EDR	Fri, Dec 18, 2009	4.91	4.93	4.80	4.88
1234	NYSE	EDR	Thu, Dec 17, 2009	4.85	4.92	4.80	4.87
1233	NYSE	EDR	Wed, Dec 16, 2009	4.90	4.97	4.86	4.88
1232	NYSE	EDR	Tue, Dec 15, 2009	4.92	4.98	4.85	4.86
1231	NYSE	EDR	Mon, Dec 14, 2009	5.00	5.00	4.83	4.92
1230	NYSE	EDR	Fri, Dec 11, 2009	4.95	5.03	4.81	4.94
1229	NYSE	EDR	Thu, Dec 10, 2009	4.96	5.11	4.90	4.93
1228	NYSE	EDR	Wed, Dec 9, 2009	5.09	5.14	4.91	4.92
1227	NYSE	EDR	Tue, Dec 8, 2009	5.14	5.22	5.04	5.07
1226	NYSE	EDR	Mon, Dec 7, 2009	5.20	5.23	5.11	5.16
1225	NYSE	EDR	Fri, Dec 4, 2009	5.18	5.24	5.08	5.22
1224	NYSE	EDR	Thu, Dec 3, 2009	5.12	5.32	5.01	5.02
1223	NYSE	EDR	Wed, Dec 2, 2009	4.94	5.21	4.90	5.09
1222	NYSE	EDR	Tue, Dec 1, 2009	5.05	5.07	4.94	4.96
1221	NYSE	EDR	Mon, Nov 30, 2009	5.07	5.15	4.68	4.95
1220	NYSE	EDR	Fri, Nov 27, 2009	4.74	4.80	4.56	4.59
1219	NYSE	EDR	Wed, Nov 25, 2009	4.98	5.02	4.86	4.88
1218	NYSE	EDR	Tue, Nov 24, 2009	5.00	5.01	4.91	4.96
1217	NYSE	EDR	Mon, Nov 23, 2009	5.00	5.14	4.92	5.02
1216	NYSE	EDR	Fri, Nov 20, 2009	4.89	4.97	4.85	4.91
1215	NYSE	EDR	Thu, Nov 19, 2009	4.96	5.04	4.90	4.93
1214	NYSE	EDR	Wed, Nov 18, 2009	5.11	5.14	4.94	5.05
1213	NYSE	EDR	Tue, Nov 17, 2009	5.22	5.31	5.12	5.14
1212	NYSE	EDR	Mon, Nov 16, 2009	5.11	5.29	5.05	5.25
1211	NYSE	EDR	Fri, Nov 13, 2009	5.05	5.15	4.97	5.05
1210	NYSE	EDR	Thu, Nov 12, 2009	5.12	5.15	5.00	5.00
1209	NYSE	EDR	Wed, Nov 11, 2009	5.15	5.15	4.98	5.15
1208	NYSE	EDR	Tue, Nov 10, 2009	5.16	5.23	4.95	5.06
1207	NYSE	EDR	Mon, Nov 9, 2009	5.12	5.30	5.08	5.19
1206	NYSE	EDR	Fri, Nov 6, 2009	5.19	5.29	5.03	5.15
1205	NYSE	EDR	Thu, Nov 5, 2009	5.18	5.39	5.12	5.29
1204	NYSE	EDR	Wed, Nov 4, 2009	5.35	5.45	5.09	5.12
1203	NYSE	EDR	Tue, Nov 3, 2009	5.06	5.43	5.03	5.41
1202	NYSE	EDR	Mon, Nov 2, 2009	5.07	5.25	4.96	5.10
1201	NYSE	EDR	Fri, Oct 30, 2009	5.14	5.25	4.92	5.01
1200	NYSE	EDR	Thu, Oct 29, 2009	5.16	5.40	5.13	5.18
1199	NYSE	EDR	Wed, Oct 28, 2009	5.20	5.31	5.12	5.18
1198	NYSE	EDR	Tue, Oct 27, 2009	5.20	5.35	5.14	5.28
1197	NYSE	EDR	Mon, Oct 26, 2009	5.12	5.27	5.02	5.17
1196	NYSE	EDR	Fri, Oct 23, 2009	5.08	5.12	4.95	5.09
1195	NYSE	EDR	Thu, Oct 22, 2009	5.18	5.23	4.72	5.08
1194	NYSE	EDR	Wed, Oct 21, 2009	5.30	5.53	5.13	5.22
1193	NYSE	EDR	Tue, Oct 20, 2009	5.39	5.45	5.30	5.37
1192	NYSE	EDR	Mon, Oct 19, 2009	5.44	5.52	5.35	5.40
1191	NYSE	EDR	Fri, Oct 16, 2009	5.51	5.58	5.36	5.37
1190	NYSE	EDR	Thu, Oct 15, 2009	5.72	5.79	5.55	5.57
1189	NYSE	EDR	Wed, Oct 14, 2009	5.80	5.87	5.63	5.76
1188	NYSE	EDR	Tue, Oct 13, 2009	5.82	5.86	5.48	5.73
1187	NYSE	EDR	Mon, Oct 12, 2009	5.93	5.93	5.78	5.82
1186	NYSE	EDR	Fri, Oct 9, 2009	5.74	5.89	5.63	5.89
1185	NYSE	EDR	Thu, Oct 8, 2009	5.96	5.96	5.73	5.76
1184	NYSE	EDR	Wed, Oct 7, 2009	5.73	5.92	5.68	5.83
1183	NYSE	EDR	Tue, Oct 6, 2009	5.60	6.01	5.60	5.74
1182	NYSE	EDR	Mon, Oct 5, 2009	5.50	5.65	5.40	5.53
1181	NYSE	EDR	Fri, Oct 2, 2009	5.61	5.66	5.40	5.53
1180	NYSE	EDR	Thu, Oct 1, 2009	5.91	5.95	5.69	5.69
1179	NYSE	EDR	Wed, Sep 30, 2009	5.98	6.04	5.85	5.93
1178	NYSE	EDR	Tue, Sep 29, 2009	6.16	6.17	5.80	5.98
1177	NYSE	EDR	Mon, Sep 28, 2009	6.07	6.24	6.00	6.16
1176	NYSE	EDR	Fri, Sep 25, 2009	5.98	6.17	5.95	6.01
1175	NYSE	EDR	Thu, Sep 24, 2009	6.05	6.05	5.85	5.99
1174	NYSE	EDR	Wed, Sep 23, 2009	6.14	6.18	5.99	6.00
1173	NYSE	EDR	Tue, Sep 22, 2009	6.15	6.16	5.97	6.12
1172	NYSE	EDR	Mon, Sep 21, 2009	6.11	6.21	5.86	6.06
1171	NYSE	EDR	Fri, Sep 18, 2009	6.10	6.21	5.74	6.18
1170	NYSE	EDR	Thu, Sep 17, 2009	6.37	6.44	6.31	6.39
1169	NYSE	EDR	Wed, Sep 16, 2009	6.14	6.44	6.09	6.37
1168	NYSE	EDR	Tue, Sep 15, 2009	5.98	6.17	5.95	6.09
1167	NYSE	EDR	Mon, Sep 14, 2009	5.76	6.09	5.76	6.00
1166	NYSE	EDR	Fri, Sep 11, 2009	5.88	5.93	5.75	5.82
1165	NYSE	EDR	Thu, Sep 10, 2009	5.71	5.90	5.65	5.89
1164	NYSE	EDR	Wed, Sep 9, 2009	5.56	5.72	5.46	5.71
1163	NYSE	EDR	Tue, Sep 8, 2009	5.68	5.72	5.33	5.56
1162	NYSE	EDR	Fri, Sep 4, 2009	5.61	5.69	5.43	5.68
1161	NYSE	EDR	Thu, Sep 3, 2009	5.51	5.67	5.38	5.60
1160	NYSE	EDR	Wed, Sep 2, 2009	5.43	5.50	5.35	5.50
1159	NYSE	EDR	Tue, Sep 1, 2009	5.78	6.14	5.39	5.46
1158	NYSE	EDR	Mon, Aug 31, 2009	5.84	6.06	5.70	5.85
1157	NYSE	EDR	Fri, Aug 28, 2009	6.02	6.05	5.85	5.97
1156	NYSE	EDR	Thu, Aug 27, 2009	6.13	6.13	5.91	5.94
1155	NYSE	EDR	Wed, Aug 26, 2009	6.11	6.15	5.99	6.11
1154	NYSE	EDR	Tue, Aug 25, 2009	5.91	6.17	5.91	6.11
1153	NYSE	EDR	Mon, Aug 24, 2009	5.74	5.94	5.71	5.90
1152	NYSE	EDR	Fri, Aug 21, 2009	5.67	5.85	5.58	5.71
1151	NYSE	EDR	Thu, Aug 20, 2009	5.33	5.61	5.33	5.52
1150	NYSE	EDR	Wed, Aug 19, 2009	5.23	5.40	5.19	5.36
1149	NYSE	EDR	Tue, Aug 18, 2009	5.34	5.51	5.23	5.37
1148	NYSE	EDR	Mon, Aug 17, 2009	5.33	5.35	5.06	5.29
1147	NYSE	EDR	Fri, Aug 14, 2009	5.51	5.55	5.37	5.43
1146	NYSE	EDR	Thu, Aug 13, 2009	5.58	5.60	5.45	5.47
1145	NYSE	EDR	Wed, Aug 12, 2009	5.41	5.59	5.41	5.49
1144	NYSE	EDR	Tue, Aug 11, 2009	5.71	5.86	5.25	5.37
1143	NYSE	EDR	Mon, Aug 10, 2009	5.67	5.74	5.49	5.66
1142	NYSE	EDR	Fri, Aug 7, 2009	5.61	5.98	5.36	5.70
1141	NYSE	EDR	Thu, Aug 6, 2009	5.52	5.52	5.22	5.42
1140	NYSE	EDR	Wed, Aug 5, 2009	5.13	5.45	5.00	5.42
1139	NYSE	EDR	Tue, Aug 4, 2009	4.88	5.20	4.82	5.12
1138	NYSE	EDR	Mon, Aug 3, 2009	5.09	5.11	4.89	4.95
1137	NYSE	EDR	Fri, Jul 31, 2009	4.98	5.07	4.68	4.85
1136	NYSE	EDR	Thu, Jul 30, 2009	4.58	4.99	4.50	4.91
1135	NYSE	EDR	Wed, Jul 29, 2009	4.69	4.69	4.46	4.58
1134	NYSE	EDR	Tue, Jul 28, 2009	4.76	4.89	4.64	4.74
1133	NYSE	EDR	Mon, Jul 27, 2009	4.75	4.84	4.62	4.84
1132	NYSE	EDR	Fri, Jul 24, 2009	4.59	4.80	4.44	4.75
1131	NYSE	EDR	Thu, Jul 23, 2009	4.50	4.64	4.43	4.60
1130	NYSE	EDR	Wed, Jul 22, 2009	4.43	5.07	4.43	4.70
1129	NYSE	EDR	Tue, Jul 21, 2009	4.91	5.05	4.69	5.05
1128	NYSE	EDR	Mon, Jul 20, 2009	4.60	4.84	4.54	4.84
1127	NYSE	EDR	Fri, Jul 17, 2009	4.99	5.09	4.53	4.56
1126	NYSE	EDR	Thu, Jul 16, 2009	4.73	5.10	4.61	5.08
1125	NYSE	EDR	Wed, Jul 15, 2009	4.47	5.00	4.35	4.78
1124	NYSE	EDR	Tue, Jul 14, 2009	4.38	4.46	4.37	4.38
1123	NYSE	EDR	Mon, Jul 13, 2009	4.40	4.41	4.31	4.40
1122	NYSE	EDR	Fri, Jul 10, 2009	4.31	4.45	4.31	4.39
1121	NYSE	EDR	Thu, Jul 9, 2009	4.59	4.70	4.34	4.35
1120	NYSE	EDR	Wed, Jul 8, 2009	4.44	4.55	4.32	4.54
1119	NYSE	EDR	Tue, Jul 7, 2009	4.64	4.70	4.27	4.43
1118	NYSE	EDR	Mon, Jul 6, 2009	4.39	4.63	4.34	4.62
1117	NYSE	EDR	Thu, Jul 2, 2009	4.38	4.43	4.22	4.43
1116	NYSE	EDR	Wed, Jul 1, 2009	4.36	4.49	4.25	4.49
1115	NYSE	EDR	Tue, Jun 30, 2009	4.33	4.41	4.22	4.29
1114	NYSE	EDR	Mon, Jun 29, 2009	4.47	4.56	4.28	4.31
1113	NYSE	EDR	Fri, Jun 26, 2009	4.39	4.89	4.20	4.53
1112	NYSE	EDR	Thu, Jun 25, 2009	3.89	4.44	3.85	4.44
1111	NYSE	EDR	Wed, Jun 24, 2009	4.13	4.13	3.90	3.91
1110	NYSE	EDR	Tue, Jun 23, 2009	4.12	4.21	4.01	4.07
1109	NYSE	EDR	Mon, Jun 22, 2009	4.13	4.28	4.01	4.03
1108	NYSE	EDR	Fri, Jun 19, 2009	4.71	4.89	4.11	4.11
1107	NYSE	EDR	Thu, Jun 18, 2009	4.67	4.77	4.55	4.62
1106	NYSE	EDR	Wed, Jun 17, 2009	4.68	4.74	4.50	4.67
1105	NYSE	EDR	Tue, Jun 16, 2009	4.88	4.88	4.62	4.67
1104	NYSE	EDR	Mon, Jun 15, 2009	4.91	4.91	4.71	4.80
1103	NYSE	EDR	Fri, Jun 12, 2009	4.73	5.00	4.65	4.98
1102	NYSE	EDR	Thu, Jun 11, 2009	5.00	5.14	4.73	4.73
1101	NYSE	EDR	Wed, Jun 10, 2009	5.14	5.22	4.79	4.99
1100	NYSE	EDR	Tue, Jun 9, 2009	5.12	5.15	4.95	5.06
1099	NYSE	EDR	Mon, Jun 8, 2009	5.03	5.24	4.93	5.10
1098	NYSE	EDR	Fri, Jun 5, 2009	5.12	5.18	5.01	5.10
1097	NYSE	EDR	Thu, Jun 4, 2009	5.04	5.17	4.87	5.09
1096	NYSE	EDR	Wed, Jun 3, 2009	5.05	5.10	4.77	5.00
1095	NYSE	EDR	Tue, Jun 2, 2009	5.07	5.17	4.89	5.09
1094	NYSE	EDR	Mon, Jun 1, 2009	4.69	5.14	4.69	5.09
1093	NYSE	EDR	Fri, May 29, 2009	4.49	4.66	4.25	4.66
1092	NYSE	EDR	Thu, May 28, 2009	4.44	4.55	4.31	4.47
1091	NYSE	EDR	Wed, May 27, 2009	4.56	4.57	4.36	4.38
1090	NYSE	EDR	Tue, May 26, 2009	4.35	4.67	4.35	4.59
1089	NYSE	EDR	Fri, May 22, 2009	4.45	4.52	4.36	4.42
1088	NYSE	EDR	Thu, May 21, 2009	4.42	4.57	4.22	4.41
1087	NYSE	EDR	Wed, May 20, 2009	4.59	4.80	4.48	4.52
1086	NYSE	EDR	Tue, May 19, 2009	4.39	4.72	4.33	4.55
1085	NYSE	EDR	Mon, May 18, 2009	4.15	4.45	4.08	4.40
1084	NYSE	EDR	Fri, May 15, 2009	4.13	4.27	4.04	4.08
1083	NYSE	EDR	Thu, May 14, 2009	4.18	4.46	4.10	4.14
1082	NYSE	EDR	Wed, May 13, 2009	4.46	4.54	4.08	4.15
1081	NYSE	EDR	Tue, May 12, 2009	4.79	4.85	4.52	4.53
1080	NYSE	EDR	Mon, May 11, 2009	4.74	4.79	4.51	4.74
1079	NYSE	EDR	Fri, May 8, 2009	4.58	4.89	4.49	4.88
1078	NYSE	EDR	Thu, May 7, 2009	4.78	4.90	4.25	4.44
1077	NYSE	EDR	Wed, May 6, 2009	4.78	4.94	4.61	4.69
1076	NYSE	EDR	Tue, May 5, 2009	4.75	4.85	4.57	4.70
1075	NYSE	EDR	Mon, May 4, 2009	4.57	4.78	4.50	4.76
1074	NYSE	EDR	Fri, May 1, 2009	4.64	4.75	4.33	4.48
1073	NYSE	EDR	Thu, Apr 30, 2009	5.03	5.19	4.69	4.69
1072	NYSE	EDR	Wed, Apr 29, 2009	4.80	5.15	4.67	4.99
1071	NYSE	EDR	Tue, Apr 28, 2009	4.30	4.83	4.20	4.74
1070	NYSE	EDR	Mon, Apr 27, 2009	4.90	4.98	4.54	4.68
1069	NYSE	EDR	Fri, Apr 24, 2009	4.89	5.11	4.80	5.00
1068	NYSE	EDR	Thu, Apr 23, 2009	4.89	4.93	4.52	4.85
1067	NYSE	EDR	Wed, Apr 22, 2009	4.99	5.19	4.85	4.90
1066	NYSE	EDR	Tue, Apr 21, 2009	4.65	5.12	4.50	5.10
1065	NYSE	EDR	Mon, Apr 20, 2009	4.79	4.87	4.50	4.66
1064	NYSE	EDR	Fri, Apr 17, 2009	4.83	5.12	4.70	4.91
1063	NYSE	EDR	Thu, Apr 16, 2009	4.78	4.92	4.53	4.82
1062	NYSE	EDR	Wed, Apr 15, 2009	4.44	4.74	4.36	4.69
1061	NYSE	EDR	Tue, Apr 14, 2009	4.36	4.48	3.85	4.48
1060	NYSE	EDR	Mon, Apr 13, 2009	4.40	4.57	4.15	4.47
1059	NYSE	EDR	Thu, Apr 9, 2009	4.13	4.75	4.09	4.45
1058	NYSE	EDR	Wed, Apr 8, 2009	3.75	4.03	3.74	4.01
1057	NYSE	EDR	Tue, Apr 7, 2009	3.93	3.95	3.58	3.72
1056	NYSE	EDR	Mon, Apr 6, 2009	3.93	4.02	3.80	3.96
1055	NYSE	EDR	Fri, Apr 3, 2009	3.64	4.05	3.40	4.01
1054	NYSE	EDR	Thu, Apr 2, 2009	3.75	3.79	3.55	3.65
1053	NYSE	EDR	Wed, Apr 1, 2009	3.41	3.65	3.32	3.62
1052	NYSE	EDR	Tue, Mar 31, 2009	3.17	3.51	3.06	3.49
1051	NYSE	EDR	Mon, Mar 30, 2009	3.25	3.25	3.04	3.11
1050	NYSE	EDR	Fri, Mar 27, 2009	3.86	3.86	3.37	3.37
1049	NYSE	EDR	Thu, Mar 26, 2009	3.48	3.93	3.44	3.93
1048	NYSE	EDR	Wed, Mar 25, 2009	3.33	3.79	3.25	3.41
1047	NYSE	EDR	Tue, Mar 24, 2009	3.17	3.83	3.17	3.29
1046	NYSE	EDR	Mon, Mar 23, 2009	3.25	3.29	3.20	3.24
1045	NYSE	EDR	Fri, Mar 20, 2009	3.27	3.30	3.16	3.19
1044	NYSE	EDR	Thu, Mar 19, 2009	3.57	3.58	3.18	3.24
1043	NYSE	EDR	Wed, Mar 18, 2009	3.33	3.58	3.21	3.50
1042	NYSE	EDR	Tue, Mar 17, 2009	3.69	4.00	3.23	3.33
1041	NYSE	EDR	Mon, Mar 16, 2009	3.20	3.29	3.04	3.11
1040	NYSE	EDR	Fri, Mar 13, 2009	2.79	3.20	2.67	3.17
1039	NYSE	EDR	Thu, Mar 12, 2009	2.66	2.79	2.66	2.76
1038	NYSE	EDR	Wed, Mar 11, 2009	2.86	2.86	2.61	2.68
1037	NYSE	EDR	Tue, Mar 10, 2009	2.80	3.02	2.80	2.85
1036	NYSE	EDR	Mon, Mar 9, 2009	2.88	3.05	2.68	2.71
1035	NYSE	EDR	Fri, Mar 6, 2009	3.11	3.14	2.69	2.86
1034	NYSE	EDR	Thu, Mar 5, 2009	3.27	3.31	3.03	3.08
1033	NYSE	EDR	Wed, Mar 4, 2009	3.30	3.47	3.18	3.40
1032	NYSE	EDR	Tue, Mar 3, 2009	3.17	3.41	3.17	3.24
1031	NYSE	EDR	Mon, Mar 2, 2009	3.59	3.59	3.05	3.09
1030	NYSE	EDR	Fri, Feb 27, 2009	3.64	3.89	3.57	3.65
1029	NYSE	EDR	Thu, Feb 26, 2009	3.81	3.88	3.69	3.70
1028	NYSE	EDR	Wed, Feb 25, 2009	3.58	3.86	3.36	3.78
1027	NYSE	EDR	Tue, Feb 24, 2009	3.41	3.91	3.35	3.60
1026	NYSE	EDR	Mon, Feb 23, 2009	3.86	3.92	3.31	3.34
1025	NYSE	EDR	Fri, Feb 20, 2009	3.75	3.93	3.66	3.87
1024	NYSE	EDR	Thu, Feb 19, 2009	4.16	4.29	3.80	3.83
1023	NYSE	EDR	Wed, Feb 18, 2009	4.23	4.28	4.03	4.11
1022	NYSE	EDR	Tue, Feb 17, 2009	4.41	4.49	4.19	4.19
1021	NYSE	EDR	Fri, Feb 13, 2009	4.60	4.60	4.39	4.44
1020	NYSE	EDR	Thu, Feb 12, 2009	4.45	4.62	4.32	4.61
1019	NYSE	EDR	Wed, Feb 11, 2009	4.27	4.67	4.26	4.62
1018	NYSE	EDR	Tue, Feb 10, 2009	4.81	4.87	4.23	4.23
1017	NYSE	EDR	Mon, Feb 9, 2009	4.44	4.95	4.38	4.77
1016	NYSE	EDR	Fri, Feb 6, 2009	4.36	4.50	4.05	4.48
1015	NYSE	EDR	Thu, Feb 5, 2009	4.40	4.52	4.29	4.35
1014	NYSE	EDR	Wed, Feb 4, 2009	4.71	4.84	4.41	4.43
1013	NYSE	EDR	Tue, Feb 3, 2009	4.87	4.87	4.56	4.72
1012	NYSE	EDR	Mon, Feb 2, 2009	4.59	4.86	4.53	4.81
1011	NYSE	EDR	Fri, Jan 30, 2009	4.83	5.01	4.52	4.65
1010	NYSE	EDR	Thu, Jan 29, 2009	5.00	5.05	4.70	4.75
1009	NYSE	EDR	Wed, Jan 28, 2009	4.86	5.26	4.86	5.03
1008	NYSE	EDR	Tue, Jan 27, 2009	4.88	5.05	4.76	4.85
1007	NYSE	EDR	Mon, Jan 26, 2009	4.82	5.00	4.80	4.87
1006	NYSE	EDR	Fri, Jan 23, 2009	4.74	4.95	4.71	4.83
1005	NYSE	EDR	Thu, Jan 22, 2009	4.87	5.00	4.72	4.83
1004	NYSE	EDR	Wed, Jan 21, 2009	4.60	5.17	4.55	5.09
1003	NYSE	EDR	Tue, Jan 20, 2009	4.87	4.98	4.53	4.54
1002	NYSE	EDR	Fri, Jan 16, 2009	4.85	5.18	4.68	4.88
1001	NYSE	EDR	Thu, Jan 15, 2009	4.68	4.98	4.42	4.80
1000	NYSE	EDR	Wed, Jan 14, 2009	4.93	5.04	4.60	4.65
999	NYSE	EDR	Tue, Jan 13, 2009	4.98	5.26	4.98	5.01
998	NYSE	EDR	Mon, Jan 12, 2009	5.45	5.92	5.05	5.06
997	NYSE	EDR	Fri, Jan 9, 2009	5.87	5.91	5.33	5.33
996	NYSE	EDR	Thu, Jan 8, 2009	5.74	5.90	5.72	5.81
995	NYSE	EDR	Wed, Jan 7, 2009	5.58	5.84	5.52	5.79
994	NYSE	EDR	Tue, Jan 6, 2009	5.47	6.03	5.33	5.72
993	NYSE	EDR	Mon, Jan 5, 2009	5.30	5.46	4.93	5.39
992	NYSE	EDR	Fri, Jan 2, 2009	5.24	5.35	4.89	5.01
991	NYSE	EDR	Wed, Dec 31, 2008	4.85	5.33	4.80	5.22
990	NYSE	EDR	Tue, Dec 30, 2008	4.65	4.95	4.59	4.91
989	NYSE	EDR	Mon, Dec 29, 2008	4.50	4.64	4.31	4.59
988	NYSE	EDR	Fri, Dec 26, 2008	4.43	4.63	4.25	4.53
987	NYSE	EDR	Wed, Dec 24, 2008	4.41	4.62	4.31	4.39
986	NYSE	EDR	Tue, Dec 23, 2008	4.57	4.75	4.35	4.35
985	NYSE	EDR	Mon, Dec 22, 2008	4.55	4.91	4.28	4.54
984	NYSE	EDR	Fri, Dec 19, 2008	4.71	5.02	4.25	4.59
983	NYSE	EDR	Thu, Dec 18, 2008	4.97	5.13	4.36	4.49
982	NYSE	EDR	Wed, Dec 17, 2008	4.50	5.07	4.50	4.92
981	NYSE	EDR	Tue, Dec 16, 2008	4.67	4.93	4.66	4.91
980	NYSE	EDR	Mon, Dec 15, 2008	4.74	4.74	4.14	4.53
979	NYSE	EDR	Fri, Dec 12, 2008	3.97	4.79	3.95	4.79
978	NYSE	EDR	Thu, Dec 11, 2008	4.65	4.91	4.06	4.12
977	NYSE	EDR	Wed, Dec 10, 2008	4.22	4.65	4.15	4.65
976	NYSE	EDR	Tue, Dec 9, 2008	4.63	4.75	4.08	4.15
975	NYSE	EDR	Mon, Dec 8, 2008	4.35	4.65	4.26	4.65
974	NYSE	EDR	Fri, Dec 5, 2008	4.19	4.55	3.73	4.21
973	NYSE	EDR	Thu, Dec 4, 2008	4.27	4.61	4.17	4.30
972	NYSE	EDR	Wed, Dec 3, 2008	4.17	4.52	4.02	4.28
971	NYSE	EDR	Tue, Dec 2, 2008	4.03	4.40	3.99	4.40
970	NYSE	EDR	Mon, Dec 1, 2008	4.44	4.44	3.79	3.90
969	NYSE	EDR	Fri, Nov 28, 2008	4.06	4.47	3.96	4.47
968	NYSE	EDR	Wed, Nov 26, 2008	3.19	3.93	3.13	3.93
967	NYSE	EDR	Tue, Nov 25, 2008	3.43	3.45	3.15	3.26
966	NYSE	EDR	Mon, Nov 24, 2008	2.83	3.38	2.81	3.33
965	NYSE	EDR	Fri, Nov 21, 2008	2.71	2.77	2.16	2.69
964	NYSE	EDR	Thu, Nov 20, 2008	3.28	3.38	2.60	2.60
963	NYSE	EDR	Wed, Nov 19, 2008	3.66	3.66	3.21	3.32
962	NYSE	EDR	Tue, Nov 18, 2008	3.58	3.71	3.32	3.71
961	NYSE	EDR	Mon, Nov 17, 2008	3.73	3.79	3.47	3.52
960	NYSE	EDR	Fri, Nov 14, 2008	4.65	4.67	3.68	3.68
959	NYSE	EDR	Thu, Nov 13, 2008	4.21	4.70	3.69	4.70
958	NYSE	EDR	Wed, Nov 12, 2008	4.36	4.50	4.14	4.15
957	NYSE	EDR	Tue, Nov 11, 2008	4.35	4.48	4.11	4.45
956	NYSE	EDR	Mon, Nov 10, 2008	4.75	4.81	4.40	4.40
955	NYSE	EDR	Fri, Nov 7, 2008	4.52	4.66	4.38	4.66
954	NYSE	EDR	Thu, Nov 6, 2008	4.36	4.68	4.32	4.47
953	NYSE	EDR	Wed, Nov 5, 2008	4.55	4.66	4.41	4.42
952	NYSE	EDR	Tue, Nov 4, 2008	4.26	4.83	4.16	4.75
951	NYSE	EDR	Mon, Nov 3, 2008	4.22	4.58	4.08	4.23
950	NYSE	EDR	Fri, Oct 31, 2008	4.26	4.31	4.05	4.25
949	NYSE	EDR	Thu, Oct 30, 2008	4.61	4.61	4.24	4.30
948	NYSE	EDR	Wed, Oct 29, 2008	4.65	4.75	4.15	4.42
947	NYSE	EDR	Tue, Oct 28, 2008	6.26	6.26	4.54	4.76
946	NYSE	EDR	Mon, Oct 27, 2008	6.37	6.92	6.01	6.02
945	NYSE	EDR	Fri, Oct 24, 2008	6.19	6.52	6.12	6.47
944	NYSE	EDR	Thu, Oct 23, 2008	7.51	7.60	6.16	6.69
943	NYSE	EDR	Wed, Oct 22, 2008	7.77	7.89	7.28	7.38
942	NYSE	EDR	Tue, Oct 21, 2008	8.08	8.24	7.96	7.99
941	NYSE	EDR	Mon, Oct 20, 2008	8.35	8.35	7.92	8.24
940	NYSE	EDR	Fri, Oct 17, 2008	7.83	8.76	6.38	8.26
939	NYSE	EDR	Thu, Oct 16, 2008	7.95	8.25	7.18	8.05
938	NYSE	EDR	Wed, Oct 15, 2008	8.28	8.38	7.69	7.73
937	NYSE	EDR	Tue, Oct 14, 2008	8.62	8.62	7.88	8.40
936	NYSE	EDR	Mon, Oct 13, 2008	8.09	8.20	7.37	8.11
935	NYSE	EDR	Fri, Oct 10, 2008	6.35	7.60	6.00	7.46
934	NYSE	EDR	Thu, Oct 9, 2008	8.42	8.51	6.61	6.61
933	NYSE	EDR	Wed, Oct 8, 2008	8.60	8.82	8.27	8.29
932	NYSE	EDR	Tue, Oct 7, 2008	10.16	10.19	8.87	8.88
931	NYSE	EDR	Mon, Oct 6, 2008	9.61	10.23	9.54	10.20
930	NYSE	EDR	Fri, Oct 3, 2008	10.51	10.51	9.90	9.99
929	NYSE	EDR	Thu, Oct 2, 2008	10.80	10.80	10.06	10.31
928	NYSE	EDR	Wed, Oct 1, 2008	10.93	11.06	10.62	10.83
927	NYSE	EDR	Tue, Sep 30, 2008	10.91	11.20	10.77	11.08
926	NYSE	EDR	Mon, Sep 29, 2008	11.16	11.30	10.59	10.60
925	NYSE	EDR	Fri, Sep 26, 2008	10.99	11.39	10.99	11.37
924	NYSE	EDR	Thu, Sep 25, 2008	11.14	11.45	11.05	11.19
923	NYSE	EDR	Wed, Sep 24, 2008	11.48	11.83	10.98	11.16
922	NYSE	EDR	Tue, Sep 23, 2008	11.00	11.72	10.90	11.35
921	NYSE	EDR	Mon, Sep 22, 2008	10.93	11.15	10.73	11.03
920	NYSE	EDR	Fri, Sep 19, 2008	11.01	11.90	10.34	11.08
919	NYSE	EDR	Thu, Sep 18, 2008	10.51	11.02	9.84	10.77
918	NYSE	EDR	Wed, Sep 17, 2008	10.72	10.82	10.27	10.33
917	NYSE	EDR	Tue, Sep 16, 2008	10.69	11.02	10.32	11.02
916	NYSE	EDR	Mon, Sep 15, 2008	10.40	11.19	10.40	10.74
915	NYSE	EDR	Fri, Sep 12, 2008	10.82	11.19	10.80	11.08
914	NYSE	EDR	Thu, Sep 11, 2008	10.90	11.07	10.79	10.98
913	NYSE	EDR	Wed, Sep 10, 2008	10.98	11.13	10.77	11.11
912	NYSE	EDR	Tue, Sep 9, 2008	11.44	11.58	10.80	10.82
911	NYSE	EDR	Mon, Sep 8, 2008	11.40	11.80	11.25	11.36
910	NYSE	EDR	Fri, Sep 5, 2008	10.86	11.26	10.76	11.15
909	NYSE	EDR	Thu, Sep 4, 2008	10.91	11.00	10.77	10.94
908	NYSE	EDR	Wed, Sep 3, 2008	11.04	11.35	10.96	11.09
907	NYSE	EDR	Tue, Sep 2, 2008	11.14	11.34	11.00	11.08
906	NYSE	EDR	Fri, Aug 29, 2008	10.98	11.08	10.94	10.96
905	NYSE	EDR	Thu, Aug 28, 2008	10.02	11.26	10.02	11.09
904	NYSE	EDR	Wed, Aug 27, 2008	10.61	10.98	10.61	10.90
903	NYSE	EDR	Tue, Aug 26, 2008	10.45	10.65	10.41	10.65
902	NYSE	EDR	Mon, Aug 25, 2008	10.49	10.55	10.30	10.45
901	NYSE	EDR	Fri, Aug 22, 2008	10.54	10.66	10.32	10.54
900	NYSE	EDR	Thu, Aug 21, 2008	10.37	10.47	10.18	10.42
899	NYSE	EDR	Wed, Aug 20, 2008	10.79	10.84	10.41	10.51
898	NYSE	EDR	Tue, Aug 19, 2008	11.07	11.07	10.68	10.79
897	NYSE	EDR	Mon, Aug 18, 2008	11.19	11.19	10.82	11.06
896	NYSE	EDR	Fri, Aug 15, 2008	11.44	11.44	11.00	11.14
895	NYSE	EDR	Thu, Aug 14, 2008	11.20	11.35	11.09	11.27
894	NYSE	EDR	Wed, Aug 13, 2008	11.21	11.32	11.01	11.23
893	NYSE	EDR	Tue, Aug 12, 2008	11.39	11.48	10.92	11.23
892	NYSE	EDR	Mon, Aug 11, 2008	11.59	11.67	11.41	11.50
891	NYSE	EDR	Fri, Aug 8, 2008	11.04	11.68	11.04	11.56
890	NYSE	EDR	Thu, Aug 7, 2008	11.10	11.30	11.00	11.07
889	NYSE	EDR	Wed, Aug 6, 2008	11.33	11.37	11.15	11.17
888	NYSE	EDR	Tue, Aug 5, 2008	11.26	11.46	11.16	11.35
887	NYSE	EDR	Mon, Aug 4, 2008	11.30	11.33	10.92	11.27
886	NYSE	EDR	Fri, Aug 1, 2008	11.21	11.29	10.94	11.20
885	NYSE	EDR	Thu, Jul 31, 2008	11.12	11.36	10.97	11.20
884	NYSE	EDR	Wed, Jul 30, 2008	11.17	11.61	11.10	11.31
883	NYSE	EDR	Tue, Jul 29, 2008	11.85	12.00	10.83	11.10
882	NYSE	EDR	Mon, Jul 28, 2008	12.46	12.70	12.26	12.46
881	NYSE	EDR	Fri, Jul 25, 2008	12.29	12.68	12.20	12.57
880	NYSE	EDR	Thu, Jul 24, 2008	13.01	13.05	12.10	12.15
879	NYSE	EDR	Wed, Jul 23, 2008	12.99	13.46	12.92	12.92
878	NYSE	EDR	Tue, Jul 22, 2008	12.56	13.03	12.49	13.00
877	NYSE	EDR	Mon, Jul 21, 2008	12.30	12.60	12.19	12.60
876	NYSE	EDR	Fri, Jul 18, 2008	12.25	12.48	12.18	12.37
875	NYSE	EDR	Thu, Jul 17, 2008	12.02	12.29	12.02	12.25
874	NYSE	EDR	Wed, Jul 16, 2008	11.75	11.96	11.67	11.95
873	NYSE	EDR	Tue, Jul 15, 2008	11.52	11.97	11.52	11.66
872	NYSE	EDR	Mon, Jul 14, 2008	11.87	12.02	11.65	11.68
871	NYSE	EDR	Fri, Jul 11, 2008	11.59	11.96	11.52	11.82
870	NYSE	EDR	Thu, Jul 10, 2008	11.31	11.99	11.23	11.72
869	NYSE	EDR	Wed, Jul 9, 2008	11.95	11.95	11.24	11.36
868	NYSE	EDR	Tue, Jul 8, 2008	11.59	11.94	11.51	11.94
867	NYSE	EDR	Mon, Jul 7, 2008	11.88	11.88	11.40	11.58
866	NYSE	EDR	Thu, Jul 3, 2008	11.84	11.93	11.68	11.81
865	NYSE	EDR	Wed, Jul 2, 2008	11.86	11.94	11.72	11.85
864	NYSE	EDR	Tue, Jul 1, 2008	11.58	12.11	11.50	11.97
863	NYSE	EDR	Mon, Jun 30, 2008	11.72	11.95	11.50	11.65
862	NYSE	EDR	Fri, Jun 27, 2008	11.71	12.03	11.15	11.85
861	NYSE	EDR	Thu, Jun 26, 2008	11.95	11.96	11.65	11.70
860	NYSE	EDR	Wed, Jun 25, 2008	11.95	12.34	11.95	12.15
859	NYSE	EDR	Tue, Jun 24, 2008	12.07	12.37	11.94	11.94
858	NYSE	EDR	Mon, Jun 23, 2008	12.55	12.55	12.08	12.19
857	NYSE	EDR	Fri, Jun 20, 2008	12.66	12.72	12.35	12.42
856	NYSE	EDR	Thu, Jun 19, 2008	12.54	12.72	12.51	12.71
855	NYSE	EDR	Wed, Jun 18, 2008	12.65	12.80	12.51	12.56
854	NYSE	EDR	Tue, Jun 17, 2008	13.00	13.00	12.70	12.70
853	NYSE	EDR	Mon, Jun 16, 2008	12.80	13.00	12.72	13.00
852	NYSE	EDR	Fri, Jun 13, 2008	12.81	12.92	12.66	12.87
851	NYSE	EDR	Thu, Jun 12, 2008	12.61	12.73	12.54	12.70
850	NYSE	EDR	Wed, Jun 11, 2008	12.56	12.63	12.40	12.51
849	NYSE	EDR	Tue, Jun 10, 2008	12.49	12.76	12.41	12.62
848	NYSE	EDR	Mon, Jun 9, 2008	12.90	13.12	12.44	12.60
847	NYSE	EDR	Fri, Jun 6, 2008	13.26	13.46	12.93	13.00
846	NYSE	EDR	Thu, Jun 5, 2008	13.07	13.36	12.96	13.32
845	NYSE	EDR	Wed, Jun 4, 2008	12.89	13.08	12.89	13.07
844	NYSE	EDR	Tue, Jun 3, 2008	12.95	13.08	12.77	12.92
843	NYSE	EDR	Mon, Jun 2, 2008	12.93	13.13	12.78	12.95
842	NYSE	EDR	Fri, May 30, 2008	13.03	13.05	12.85	13.05
841	NYSE	EDR	Thu, May 29, 2008	12.81	12.99	12.72	12.98
840	NYSE	EDR	Wed, May 28, 2008	12.90	12.95	12.72	12.86
839	NYSE	EDR	Tue, May 27, 2008	12.89	13.01	12.69	12.92
838	NYSE	EDR	Fri, May 23, 2008	12.75	12.95	12.66	12.86
837	NYSE	EDR	Thu, May 22, 2008	12.83	13.02	12.67	12.84
836	NYSE	EDR	Wed, May 21, 2008	12.89	12.98	12.67	12.80
835	NYSE	EDR	Tue, May 20, 2008	12.72	12.89	12.63	12.82
834	NYSE	EDR	Mon, May 19, 2008	12.95	12.95	12.56	12.68
833	NYSE	EDR	Fri, May 16, 2008	12.84	13.02	12.63	12.93
832	NYSE	EDR	Thu, May 15, 2008	12.91	13.03	12.76	12.92
831	NYSE	EDR	Wed, May 14, 2008	12.96	13.11	12.87	12.94
830	NYSE	EDR	Tue, May 13, 2008	13.00	13.09	12.80	12.93
829	NYSE	EDR	Mon, May 12, 2008	12.86	13.02	12.70	12.96
828	NYSE	EDR	Fri, May 9, 2008	12.90	12.97	12.73	12.79
827	NYSE	EDR	Thu, May 8, 2008	13.15	13.15	12.84	13.00
826	NYSE	EDR	Wed, May 7, 2008	13.09	13.16	12.94	13.05
825	NYSE	EDR	Tue, May 6, 2008	12.97	13.04	12.82	13.03
824	NYSE	EDR	Mon, May 5, 2008	12.91	13.04	12.87	13.00
823	NYSE	EDR	Fri, May 2, 2008	13.30	13.34	12.93	13.00
822	NYSE	EDR	Thu, May 1, 2008	13.38	13.39	13.00	13.30
821	NYSE	EDR	Wed, Apr 30, 2008	13.69	13.83	13.34	13.34
820	NYSE	EDR	Tue, Apr 29, 2008	14.24	14.25	13.45	13.63
819	NYSE	EDR	Mon, Apr 28, 2008	13.93	14.25	13.59	14.16
818	NYSE	EDR	Fri, Apr 25, 2008	14.39	14.39	13.89	14.01
817	NYSE	EDR	Thu, Apr 24, 2008	14.22	14.40	14.10	14.31
816	NYSE	EDR	Wed, Apr 23, 2008	14.03	14.30	13.98	14.20
815	NYSE	EDR	Tue, Apr 22, 2008	14.10	14.11	13.64	13.95
814	NYSE	EDR	Mon, Apr 21, 2008	13.96	14.43	13.88	14.19
813	NYSE	EDR	Fri, Apr 18, 2008	14.24	14.50	13.98	14.13
812	NYSE	EDR	Thu, Apr 17, 2008	13.92	14.18	13.84	14.08
811	NYSE	EDR	Wed, Apr 16, 2008	13.95	14.10	13.81	14.02
810	NYSE	EDR	Tue, Apr 15, 2008	13.77	13.97	13.57	13.90
809	NYSE	EDR	Mon, Apr 14, 2008	13.54	13.76	13.49	13.66
808	NYSE	EDR	Fri, Apr 11, 2008	13.53	13.66	13.45	13.57
807	NYSE	EDR	Thu, Apr 10, 2008	13.35	13.72	13.26	13.72
806	NYSE	EDR	Wed, Apr 9, 2008	13.62	13.87	13.24	13.38
805	NYSE	EDR	Tue, Apr 8, 2008	13.55	13.90	13.48	13.57
804	NYSE	EDR	Mon, Apr 7, 2008	13.74	13.81	13.51	13.68
803	NYSE	EDR	Fri, Apr 4, 2008	13.76	13.94	13.53	13.70
802	NYSE	EDR	Thu, Apr 3, 2008	13.19	13.75	13.09	13.65
801	NYSE	EDR	Wed, Apr 2, 2008	13.14	13.34	13.03	13.27
800	NYSE	EDR	Tue, Apr 1, 2008	12.67	13.17	12.67	13.17
799	NYSE	EDR	Mon, Mar 31, 2008	12.73	13.20	12.57	12.57
798	NYSE	EDR	Fri, Mar 28, 2008	13.00	13.05	12.57	12.66
797	NYSE	EDR	Thu, Mar 27, 2008	13.40	13.40	12.94	12.98
796	NYSE	EDR	Wed, Mar 26, 2008	13.38	13.46	13.11	13.34
795	NYSE	EDR	Tue, Mar 25, 2008	13.51	13.55	13.13	13.47
794	NYSE	EDR	Mon, Mar 24, 2008	13.44	13.70	13.39	13.49
793	NYSE	EDR	Thu, Mar 20, 2008	13.50	13.51	12.76	13.39
792	NYSE	EDR	Wed, Mar 19, 2008	13.66	13.89	13.33	13.33
791	NYSE	EDR	Tue, Mar 18, 2008	13.38	13.59	13.22	13.50
790	NYSE	EDR	Mon, Mar 17, 2008	12.54	13.22	12.34	13.02
789	NYSE	EDR	Fri, Mar 14, 2008	12.73	13.12	12.58	12.88
788	NYSE	EDR	Thu, Mar 13, 2008	12.32	12.81	12.24	12.62
787	NYSE	EDR	Wed, Mar 12, 2008	12.84	13.07	12.43	12.48
786	NYSE	EDR	Tue, Mar 11, 2008	12.39	12.82	12.19	12.82
785	NYSE	EDR	Mon, Mar 10, 2008	12.26	12.58	12.06	12.06
784	NYSE	EDR	Fri, Mar 7, 2008	11.93	12.47	11.93	12.08
783	NYSE	EDR	Thu, Mar 6, 2008	12.35	12.42	12.02	12.02
782	NYSE	EDR	Wed, Mar 5, 2008	12.88	12.90	12.25	12.37
781	NYSE	EDR	Tue, Mar 4, 2008	12.63	12.90	12.43	12.82
780	NYSE	EDR	Mon, Mar 3, 2008	12.76	13.00	12.74	12.90
779	NYSE	EDR	Fri, Feb 29, 2008	12.83	13.02	12.69	12.74
778	NYSE	EDR	Thu, Feb 28, 2008	12.73	13.08	12.71	12.96
777	NYSE	EDR	Wed, Feb 27, 2008	12.66	13.00	12.49	12.78
776	NYSE	EDR	Tue, Feb 26, 2008	12.65	12.78	12.34	12.65
775	NYSE	EDR	Mon, Feb 25, 2008	12.23	12.78	12.16	12.72
774	NYSE	EDR	Fri, Feb 22, 2008	12.27	12.38	12.00	12.23
773	NYSE	EDR	Thu, Feb 21, 2008	12.56	12.77	12.08	12.27
772	NYSE	EDR	Wed, Feb 20, 2008	12.29	12.67	12.27	12.50
771	NYSE	EDR	Tue, Feb 19, 2008	12.72	12.72	12.28	12.40
770	NYSE	EDR	Fri, Feb 15, 2008	12.19	12.65	12.19	12.65
769	NYSE	EDR	Thu, Feb 14, 2008	12.59	12.63	12.19	12.27
768	NYSE	EDR	Wed, Feb 13, 2008	12.23	12.81	12.22	12.54
767	NYSE	EDR	Tue, Feb 12, 2008	11.71	12.45	11.66	12.09
766	NYSE	EDR	Mon, Feb 11, 2008	11.99	11.99	11.41	11.51
765	NYSE	EDR	Fri, Feb 8, 2008	12.10	12.13	11.84	11.92
764	NYSE	EDR	Thu, Feb 7, 2008	12.26	12.40	12.01	12.10
763	NYSE	EDR	Wed, Feb 6, 2008	12.42	12.46	12.04	12.29
762	NYSE	EDR	Tue, Feb 5, 2008	12.57	13.15	12.29	12.29
761	NYSE	EDR	Mon, Feb 4, 2008	12.19	12.80	12.07	12.78
760	NYSE	EDR	Fri, Feb 1, 2008	11.84	12.32	11.75	12.30
759	NYSE	EDR	Thu, Jan 31, 2008	11.23	11.85	11.23	11.78
758	NYSE	EDR	Wed, Jan 30, 2008	11.65	11.85	11.46	11.49
757	NYSE	EDR	Tue, Jan 29, 2008	11.44	11.83	11.44	11.69
756	NYSE	EDR	Mon, Jan 28, 2008	11.15	11.65	11.06	11.44
755	NYSE	EDR	Fri, Jan 25, 2008	11.12	11.20	10.96	11.15
754	NYSE	EDR	Thu, Jan 24, 2008	10.64	11.02	10.37	10.98
753	NYSE	EDR	Wed, Jan 23, 2008	10.18	10.80	10.18	10.59
752	NYSE	EDR	Tue, Jan 22, 2008	9.95	10.47	9.95	10.39
751	NYSE	EDR	Fri, Jan 18, 2008	10.39	10.39	10.16	10.33
750	NYSE	EDR	Thu, Jan 17, 2008	10.93	10.95	10.30	10.33
749	NYSE	EDR	Wed, Jan 16, 2008	10.50	11.08	10.47	10.88
748	NYSE	EDR	Tue, Jan 15, 2008	10.34	10.59	10.19	10.50
747	NYSE	EDR	Mon, Jan 14, 2008	10.51	10.61	10.40	10.50
746	NYSE	EDR	Fri, Jan 11, 2008	10.34	10.75	10.23	10.43
745	NYSE	EDR	Thu, Jan 10, 2008	10.13	10.68	10.07	10.40
744	NYSE	EDR	Wed, Jan 9, 2008	10.40	10.43	10.04	10.29
743	NYSE	EDR	Tue, Jan 8, 2008	10.73	10.98	10.33	10.40
742	NYSE	EDR	Mon, Jan 7, 2008	10.44	10.75	10.32	10.71
741	NYSE	EDR	Fri, Jan 4, 2008	10.64	10.74	10.18	10.40
740	NYSE	EDR	Thu, Jan 3, 2008	11.12	11.30	10.75	10.75
739	NYSE	EDR	Wed, Jan 2, 2008	11.20	11.20	10.96	11.06
738	NYSE	EDR	Mon, Dec 31, 2007	10.98	11.24	10.88	11.24
737	NYSE	EDR	Fri, Dec 28, 2007	11.08	11.17	10.95	11.06
736	NYSE	EDR	Thu, Dec 27, 2007	11.12	11.19	11.00	11.10
735	NYSE	EDR	Wed, Dec 26, 2007	11.33	11.44	11.06	11.19
734	NYSE	EDR	Mon, Dec 24, 2007	11.20	11.54	11.20	11.41
733	NYSE	EDR	Fri, Dec 21, 2007	11.08	11.42	11.08	11.34
732	NYSE	EDR	Thu, Dec 20, 2007	10.95	10.99	10.71	10.94
731	NYSE	EDR	Wed, Dec 19, 2007	10.72	10.95	10.72	10.86
730	NYSE	EDR	Tue, Dec 18, 2007	10.88	10.94	10.44	10.76
729	NYSE	EDR	Mon, Dec 17, 2007	11.00	11.13	10.75	10.75
728	NYSE	EDR	Fri, Dec 14, 2007	11.25	11.50	10.96	11.05
727	NYSE	EDR	Thu, Dec 13, 2007	11.46	11.61	11.24	11.40
726	NYSE	EDR	Wed, Dec 12, 2007	11.78	11.84	11.43	11.60
725	NYSE	EDR	Tue, Dec 11, 2007	11.93	12.00	11.40	11.48
724	NYSE	EDR	Mon, Dec 10, 2007	12.06	12.13	11.75	11.89
723	NYSE	EDR	Fri, Dec 7, 2007	11.94	12.10	11.79	12.01
722	NYSE	EDR	Thu, Dec 6, 2007	11.78	11.99	11.71	11.89
721	NYSE	EDR	Wed, Dec 5, 2007	12.00	12.10	11.61	11.81
720	NYSE	EDR	Tue, Dec 4, 2007	12.02	12.22	11.79	11.81
719	NYSE	EDR	Mon, Dec 3, 2007	11.98	12.20	11.95	12.02
718	NYSE	EDR	Fri, Nov 30, 2007	11.89	12.17	11.89	11.99
717	NYSE	EDR	Thu, Nov 29, 2007	11.92	11.92	11.55	11.75
716	NYSE	EDR	Wed, Nov 28, 2007	11.71	11.96	11.59	11.93
715	NYSE	EDR	Tue, Nov 27, 2007	11.71	11.78	11.42	11.61
714	NYSE	EDR	Mon, Nov 26, 2007	12.07	12.07	11.44	11.70
713	NYSE	EDR	Fri, Nov 23, 2007	12.19	12.23	11.95	12.07
712	NYSE	EDR	Wed, Nov 21, 2007	11.89	12.30	11.88	12.11
711	NYSE	EDR	Tue, Nov 20, 2007	12.60	12.63	11.80	12.03
710	NYSE	EDR	Mon, Nov 19, 2007	12.79	12.79	12.28	12.58
709	NYSE	EDR	Fri, Nov 16, 2007	12.80	12.91	12.10	12.88
708	NYSE	EDR	Thu, Nov 15, 2007	12.57	12.78	12.30	12.78
707	NYSE	EDR	Wed, Nov 14, 2007	11.95	12.84	11.00	12.61
706	NYSE	EDR	Tue, Nov 13, 2007	12.14	12.73	12.14	12.62
705	NYSE	EDR	Mon, Nov 12, 2007	12.13	12.31	12.00	12.00
704	NYSE	EDR	Fri, Nov 9, 2007	11.86	12.17	11.60	12.00
703	NYSE	EDR	Thu, Nov 8, 2007	12.05	12.10	11.75	12.04
702	NYSE	EDR	Wed, Nov 7, 2007	12.34	12.43	11.90	11.97
701	NYSE	EDR	Tue, Nov 6, 2007	12.04	12.58	12.00	12.47
700	NYSE	EDR	Mon, Nov 5, 2007	12.11	12.31	12.01	12.06
699	NYSE	EDR	Fri, Nov 2, 2007	12.49	12.49	11.89	12.32
698	NYSE	EDR	Thu, Nov 1, 2007	12.94	13.00	12.42	12.61
697	NYSE	EDR	Wed, Oct 31, 2007	12.72	12.94	12.50	12.94
696	NYSE	EDR	Tue, Oct 30, 2007	12.75	13.04	12.63	12.74
695	NYSE	EDR	Mon, Oct 29, 2007	13.04	13.16	12.65	12.66
694	NYSE	EDR	Fri, Oct 26, 2007	12.99	13.10	12.75	12.92
693	NYSE	EDR	Thu, Oct 25, 2007	12.79	13.00	12.54	12.89
692	NYSE	EDR	Wed, Oct 24, 2007	13.00	13.06	12.51	12.73
691	NYSE	EDR	Tue, Oct 23, 2007	13.12	13.12	12.80	13.06
690	NYSE	EDR	Mon, Oct 22, 2007	13.08	13.08	12.70	13.00
689	NYSE	EDR	Fri, Oct 19, 2007	13.38	13.38	12.96	13.03
688	NYSE	EDR	Thu, Oct 18, 2007	13.38	13.51	13.20	13.51
687	NYSE	EDR	Wed, Oct 17, 2007	13.84	13.90	12.97	13.40
686	NYSE	EDR	Tue, Oct 16, 2007	13.67	13.79	13.49	13.73
685	NYSE	EDR	Mon, Oct 15, 2007	13.91	13.91	13.10	13.67
684	NYSE	EDR	Fri, Oct 12, 2007	14.14	14.24	13.82	13.97
683	NYSE	EDR	Thu, Oct 11, 2007	14.10	14.15	13.67	14.05
682	NYSE	EDR	Wed, Oct 10, 2007	13.90	14.02	13.72	14.02
681	NYSE	EDR	Tue, Oct 9, 2007	13.91	13.96	13.55	13.90
680	NYSE	EDR	Mon, Oct 8, 2007	13.96	14.02	13.80	13.99
679	NYSE	EDR	Fri, Oct 5, 2007	13.88	14.10	13.69	14.10
678	NYSE	EDR	Thu, Oct 4, 2007	13.34	13.74	13.24	13.74
677	NYSE	EDR	Wed, Oct 3, 2007	13.10	13.44	13.04	13.31
676	NYSE	EDR	Tue, Oct 2, 2007	13.39	13.48	13.05	13.20
675	NYSE	EDR	Mon, Oct 1, 2007	13.48	13.87	13.38	13.45
674	NYSE	EDR	Fri, Sep 28, 2007	13.83	14.04	13.43	13.50
673	NYSE	EDR	Thu, Sep 27, 2007	14.20	14.20	13.65	13.87
672	NYSE	EDR	Wed, Sep 26, 2007	14.11	14.20	13.84	14.19
671	NYSE	EDR	Tue, Sep 25, 2007	13.98	14.08	13.83	14.04
670	NYSE	EDR	Mon, Sep 24, 2007	13.82	14.15	13.80	14.10
669	NYSE	EDR	Fri, Sep 21, 2007	13.60	13.92	13.50	13.72
668	NYSE	EDR	Thu, Sep 20, 2007	13.90	13.90	13.40	13.49
667	NYSE	EDR	Wed, Sep 19, 2007	13.85	14.00	13.73	13.89
666	NYSE	EDR	Tue, Sep 18, 2007	13.06	13.73	12.81	13.70
665	NYSE	EDR	Mon, Sep 17, 2007	13.23	13.27	12.89	13.01
664	NYSE	EDR	Fri, Sep 14, 2007	13.10	13.25	12.92	13.24
663	NYSE	EDR	Thu, Sep 13, 2007	13.20	13.29	13.01	13.27
662	NYSE	EDR	Wed, Sep 12, 2007	13.42	13.42	12.99	13.17
661	NYSE	EDR	Tue, Sep 11, 2007	13.11	13.53	13.01	13.50
660	NYSE	EDR	Mon, Sep 10, 2007	12.94	13.06	12.59	13.01
659	NYSE	EDR	Fri, Sep 7, 2007	12.94	13.03	12.77	12.91
658	NYSE	EDR	Thu, Sep 6, 2007	13.24	13.45	13.01	13.17
657	NYSE	EDR	Wed, Sep 5, 2007	13.49	13.49	13.19	13.22
656	NYSE	EDR	Tue, Sep 4, 2007	13.56	13.61	12.95	13.56
655	NYSE	EDR	Fri, Aug 31, 2007	13.22	13.72	13.14	13.67
654	NYSE	EDR	Thu, Aug 30, 2007	12.66	13.24	12.64	13.05
653	NYSE	EDR	Wed, Aug 29, 2007	12.57	12.84	12.39	12.76
652	NYSE	EDR	Tue, Aug 28, 2007	12.48	12.52	12.31	12.52
651	NYSE	EDR	Mon, Aug 27, 2007	12.67	12.83	12.47	12.52
650	NYSE	EDR	Fri, Aug 24, 2007	12.43	12.83	12.40	12.73
649	NYSE	EDR	Thu, Aug 23, 2007	12.64	12.64	12.17	12.40
648	NYSE	EDR	Wed, Aug 22, 2007	12.55	12.75	12.42	12.57
647	NYSE	EDR	Tue, Aug 21, 2007	12.43	12.75	12.34	12.45
646	NYSE	EDR	Mon, Aug 20, 2007	12.61	12.71	12.41	12.51
645	NYSE	EDR	Fri, Aug 17, 2007	12.18	13.12	12.18	12.60
644	NYSE	EDR	Thu, Aug 16, 2007	11.70	12.32	11.70	12.18
643	NYSE	EDR	Wed, Aug 15, 2007	11.73	12.22	11.68	11.83
642	NYSE	EDR	Tue, Aug 14, 2007	12.58	12.65	11.88	11.88
641	NYSE	EDR	Mon, Aug 13, 2007	12.85	12.99	12.50	12.58
640	NYSE	EDR	Fri, Aug 10, 2007	12.74	12.98	12.50	12.80
639	NYSE	EDR	Thu, Aug 9, 2007	12.72	13.35	12.70	12.87
638	NYSE	EDR	Wed, Aug 8, 2007	12.61	13.37	12.48	13.10
637	NYSE	EDR	Tue, Aug 7, 2007	12.41	12.76	12.21	12.50
636	NYSE	EDR	Mon, Aug 6, 2007	12.14	12.89	12.13	12.46
635	NYSE	EDR	Fri, Aug 3, 2007	12.81	12.87	12.42	12.62
634	NYSE	EDR	Thu, Aug 2, 2007	13.27	13.30	12.64	12.76
633	NYSE	EDR	Wed, Aug 1, 2007	13.00	13.25	12.27	13.25
632	NYSE	EDR	Tue, Jul 31, 2007	13.06	13.40	13.00	13.15
631	NYSE	EDR	Mon, Jul 30, 2007	12.86	12.97	12.61	12.92
630	NYSE	EDR	Fri, Jul 27, 2007	13.09	13.12	12.78	12.82
629	NYSE	EDR	Thu, Jul 26, 2007	13.10	13.16	12.64	13.15
628	NYSE	EDR	Wed, Jul 25, 2007	13.63	13.70	13.34	13.35
627	NYSE	EDR	Tue, Jul 24, 2007	13.70	13.81	13.17	13.29
626	NYSE	EDR	Mon, Jul 23, 2007	13.76	13.96	13.75	13.79
625	NYSE	EDR	Fri, Jul 20, 2007	13.87	13.94	13.78	13.79
624	NYSE	EDR	Thu, Jul 19, 2007	14.14	14.19	13.99	14.00
623	NYSE	EDR	Wed, Jul 18, 2007	14.16	14.16	13.84	14.06
622	NYSE	EDR	Tue, Jul 17, 2007	14.11	14.35	14.11	14.25
621	NYSE	EDR	Mon, Jul 16, 2007	14.15	14.21	13.83	14.13
620	NYSE	EDR	Fri, Jul 13, 2007	13.93	14.24	13.79	14.23
619	NYSE	EDR	Thu, Jul 12, 2007	13.79	13.94	13.75	13.93
618	NYSE	EDR	Wed, Jul 11, 2007	13.79	13.95	13.70	13.72
617	NYSE	EDR	Tue, Jul 10, 2007	14.04	14.15	13.87	13.87
616	NYSE	EDR	Mon, Jul 9, 2007	14.06	14.19	14.04	14.15
615	NYSE	EDR	Fri, Jul 6, 2007	14.02	14.21	13.94	14.11
614	NYSE	EDR	Thu, Jul 5, 2007	14.38	14.38	13.93	14.05
613	NYSE	EDR	Tue, Jul 3, 2007	14.33	14.39	14.25	14.39
612	NYSE	EDR	Mon, Jul 2, 2007	14.07	14.38	14.05	14.35
611	NYSE	EDR	Fri, Jun 29, 2007	14.15	14.19	13.97	14.03
610	NYSE	EDR	Thu, Jun 28, 2007	13.90	14.19	13.80	14.12
609	NYSE	EDR	Wed, Jun 27, 2007	13.61	13.88	13.59	13.88
608	NYSE	EDR	Tue, Jun 26, 2007	13.71	13.81	13.55	13.71
607	NYSE	EDR	Mon, Jun 25, 2007	13.82	14.00	13.69	13.69
606	NYSE	EDR	Fri, Jun 22, 2007	13.85	13.90	13.75	13.90
605	NYSE	EDR	Thu, Jun 21, 2007	13.89	13.93	13.75	13.93
604	NYSE	EDR	Wed, Jun 20, 2007	14.16	14.16	13.87	13.95
603	NYSE	EDR	Tue, Jun 19, 2007	13.99	14.13	13.88	14.12
602	NYSE	EDR	Mon, Jun 18, 2007	14.32	14.33	14.08	14.08
601	NYSE	EDR	Fri, Jun 15, 2007	14.43	14.43	14.21	14.35
600	NYSE	EDR	Thu, Jun 14, 2007	14.01	14.30	13.99	14.17
599	NYSE	EDR	Wed, Jun 13, 2007	14.10	14.23	13.90	13.99
598	NYSE	EDR	Tue, Jun 12, 2007	14.24	14.25	14.03	14.09
597	NYSE	EDR	Mon, Jun 11, 2007	14.42	14.43	14.23	14.33
596	NYSE	EDR	Fri, Jun 8, 2007	14.28	14.55	14.10	14.48
595	NYSE	EDR	Thu, Jun 7, 2007	14.50	14.52	14.30	14.33
594	NYSE	EDR	Wed, Jun 6, 2007	14.48	14.65	14.40	14.62
593	NYSE	EDR	Tue, Jun 5, 2007	14.66	14.76	14.43	14.57
592	NYSE	EDR	Mon, Jun 4, 2007	14.49	14.80	14.40	14.73
591	NYSE	EDR	Fri, Jun 1, 2007	14.50	14.62	14.43	14.56
590	NYSE	EDR	Thu, May 31, 2007	14.55	14.63	14.40	14.50
589	NYSE	EDR	Wed, May 30, 2007	14.17	14.59	14.17	14.55
588	NYSE	EDR	Tue, May 29, 2007	14.10	14.33	14.10	14.32
587	NYSE	EDR	Fri, May 25, 2007	14.01	14.06	13.88	14.00
586	NYSE	EDR	Thu, May 24, 2007	14.14	14.25	13.89	13.97
585	NYSE	EDR	Wed, May 23, 2007	14.12	14.22	13.96	14.19
584	NYSE	EDR	Tue, May 22, 2007	14.10	14.16	13.99	14.12
583	NYSE	EDR	Mon, May 21, 2007	14.00	14.15	13.89	14.10
582	NYSE	EDR	Fri, May 18, 2007	13.75	14.05	13.73	14.00
581	NYSE	EDR	Thu, May 17, 2007	13.95	14.06	13.36	13.75
580	NYSE	EDR	Wed, May 16, 2007	14.04	14.05	13.92	13.97
579	NYSE	EDR	Tue, May 15, 2007	14.13	14.27	14.02	14.02
578	NYSE	EDR	Mon, May 14, 2007	14.21	14.28	14.02	14.04
577	NYSE	EDR	Fri, May 11, 2007	14.11	14.30	14.09	14.25
576	NYSE	EDR	Thu, May 10, 2007	14.21	14.26	13.99	14.01
575	NYSE	EDR	Wed, May 9, 2007	14.00	14.25	14.00	14.20
574	NYSE	EDR	Tue, May 8, 2007	14.00	14.07	13.95	14.00
573	NYSE	EDR	Mon, May 7, 2007	14.04	14.04	13.95	14.00
572	NYSE	EDR	Fri, May 4, 2007	14.09	14.09	13.97	14.03
571	NYSE	EDR	Thu, May 3, 2007	14.18	14.18	13.96	14.03
570	NYSE	EDR	Wed, May 2, 2007	14.04	14.23	13.56	14.13
569	NYSE	EDR	Tue, May 1, 2007	14.20	14.20	13.99	14.03
568	NYSE	EDR	Mon, Apr 30, 2007	14.58	14.58	14.14	14.24
567	NYSE	EDR	Fri, Apr 27, 2007	14.59	14.78	14.51	14.61
566	NYSE	EDR	Thu, Apr 26, 2007	14.77	14.77	14.57	14.66
565	NYSE	EDR	Wed, Apr 25, 2007	15.00	15.00	14.78	14.82
564	NYSE	EDR	Tue, Apr 24, 2007	14.92	14.99	14.80	14.89
563	NYSE	EDR	Mon, Apr 23, 2007	14.78	15.00	14.78	14.99
562	NYSE	EDR	Fri, Apr 20, 2007	14.85	14.86	14.67	14.85
561	NYSE	EDR	Thu, Apr 19, 2007	14.75	14.83	14.68	14.77
560	NYSE	EDR	Wed, Apr 18, 2007	15.00	15.00	14.81	14.85
559	NYSE	EDR	Tue, Apr 17, 2007	14.75	14.99	14.72	14.96
558	NYSE	EDR	Mon, Apr 16, 2007	14.82	14.91	14.78	14.78
557	NYSE	EDR	Fri, Apr 13, 2007	14.78	14.97	14.66	14.87
556	NYSE	EDR	Thu, Apr 12, 2007	14.71	14.82	14.61	14.82
555	NYSE	EDR	Wed, Apr 11, 2007	14.95	14.95	14.69	14.77
554	NYSE	EDR	Tue, Apr 10, 2007	14.91	14.99	14.85	14.95
553	NYSE	EDR	Mon, Apr 9, 2007	14.97	14.99	14.87	14.94
552	NYSE	EDR	Thu, Apr 5, 2007	14.80	14.98	14.76	14.90
551	NYSE	EDR	Wed, Apr 4, 2007	14.82	14.85	14.58	14.85
550	NYSE	EDR	Tue, Apr 3, 2007	14.71	14.83	14.62	14.78
549	NYSE	EDR	Mon, Apr 2, 2007	14.82	14.82	14.63	14.72
548	NYSE	EDR	Fri, Mar 30, 2007	14.69	14.78	14.62	14.78
547	NYSE	EDR	Thu, Mar 29, 2007	14.89	14.91	14.52	14.65
546	NYSE	EDR	Wed, Mar 28, 2007	14.80	14.93	14.65	14.82
545	NYSE	EDR	Tue, Mar 27, 2007	14.80	14.88	14.63	14.84
544	NYSE	EDR	Mon, Mar 26, 2007	14.93	14.93	14.63	14.87
543	NYSE	EDR	Fri, Mar 23, 2007	14.97	15.00	14.86	14.91
542	NYSE	EDR	Thu, Mar 22, 2007	14.79	14.99	14.70	14.93
541	NYSE	EDR	Wed, Mar 21, 2007	14.57	14.91	14.37	14.77
540	NYSE	EDR	Tue, Mar 20, 2007	14.49	14.66	14.20	14.52
539	NYSE	EDR	Mon, Mar 19, 2007	14.54	14.65	14.26	14.44
538	NYSE	EDR	Fri, Mar 16, 2007	14.61	14.65	14.37	14.50
537	NYSE	EDR	Thu, Mar 15, 2007	14.68	14.80	14.51	14.61
536	NYSE	EDR	Wed, Mar 14, 2007	14.51	14.75	14.41	14.75
535	NYSE	EDR	Tue, Mar 13, 2007	14.55	14.73	14.30	14.55
534	NYSE	EDR	Mon, Mar 12, 2007	14.47	14.75	14.35	14.72
533	NYSE	EDR	Fri, Mar 9, 2007	14.32	14.69	14.32	14.65
532	NYSE	EDR	Thu, Mar 8, 2007	14.60	14.66	14.31	14.35
531	NYSE	EDR	Wed, Mar 7, 2007	14.83	14.83	14.50	14.51
530	NYSE	EDR	Tue, Mar 6, 2007	14.09	14.88	14.01	14.82
529	NYSE	EDR	Mon, Mar 5, 2007	13.96	14.16	13.76	13.99
528	NYSE	EDR	Fri, Mar 2, 2007	14.48	14.71	14.00	14.09
527	NYSE	EDR	Thu, Mar 1, 2007	14.50	14.87	14.41	14.54
526	NYSE	EDR	Wed, Feb 28, 2007	14.98	15.13	14.73	14.75
525	NYSE	EDR	Tue, Feb 27, 2007	15.08	15.08	14.40	14.50
524	NYSE	EDR	Mon, Feb 26, 2007	15.21	15.29	15.05	15.26
523	NYSE	EDR	Fri, Feb 23, 2007	15.29	15.32	15.06	15.21
522	NYSE	EDR	Thu, Feb 22, 2007	15.05	15.34	14.91	15.32
521	NYSE	EDR	Wed, Feb 21, 2007	15.18	15.21	14.80	15.10
520	NYSE	EDR	Tue, Feb 20, 2007	15.02	15.19	14.93	15.18
519	NYSE	EDR	Fri, Feb 16, 2007	15.05	15.09	14.86	15.09
518	NYSE	EDR	Thu, Feb 15, 2007	15.19	15.19	14.93	15.04
517	NYSE	EDR	Wed, Feb 14, 2007	15.49	15.53	15.14	15.19
516	NYSE	EDR	Tue, Feb 13, 2007	14.79	15.50	14.75	15.48
515	NYSE	EDR	Mon, Feb 12, 2007	14.72	14.86	14.62	14.75
514	NYSE	EDR	Fri, Feb 9, 2007	15.15	15.15	14.68	14.90
513	NYSE	EDR	Thu, Feb 8, 2007	15.45	15.45	15.17	15.19
512	NYSE	EDR	Wed, Feb 7, 2007	15.15	15.45	15.06	15.45
511	NYSE	EDR	Tue, Feb 6, 2007	15.13	15.23	15.03	15.21
510	NYSE	EDR	Mon, Feb 5, 2007	15.13	15.19	15.03	15.14
509	NYSE	EDR	Fri, Feb 2, 2007	15.31	15.38	15.09	15.17
508	NYSE	EDR	Thu, Feb 1, 2007	15.10	15.36	15.05	15.30
507	NYSE	EDR	Wed, Jan 31, 2007	14.98	15.14	14.81	15.03
506	NYSE	EDR	Tue, Jan 30, 2007	14.67	15.05	14.51	15.05
505	NYSE	EDR	Mon, Jan 29, 2007	14.63	14.78	14.41	14.61
504	NYSE	EDR	Fri, Jan 26, 2007	14.58	14.71	14.51	14.68
503	NYSE	EDR	Thu, Jan 25, 2007	14.75	14.80	14.58	14.61
502	NYSE	EDR	Wed, Jan 24, 2007	14.60	14.80	14.57	14.78
501	NYSE	EDR	Tue, Jan 23, 2007	14.56	14.71	14.46	14.63
500	NYSE	EDR	Mon, Jan 22, 2007	14.54	14.71	14.32	14.63
499	NYSE	EDR	Fri, Jan 19, 2007	14.59	14.59	14.29	14.59
498	NYSE	EDR	Thu, Jan 18, 2007	14.80	14.95	14.73	14.74
497	NYSE	EDR	Wed, Jan 17, 2007	14.66	14.86	14.66	14.73
496	NYSE	EDR	Tue, Jan 16, 2007	14.53	14.92	14.14	14.75
495	NYSE	EDR	Fri, Jan 12, 2007	14.55	14.65	14.49	14.57
494	NYSE	EDR	Thu, Jan 11, 2007	14.41	14.71	14.41	14.59
493	NYSE	EDR	Wed, Jan 10, 2007	14.03	14.41	14.03	14.41
492	NYSE	EDR	Tue, Jan 9, 2007	14.10	14.26	13.93	14.26
491	NYSE	EDR	Mon, Jan 8, 2007	14.15	14.18	13.95	14.16
490	NYSE	EDR	Fri, Jan 5, 2007	14.71	14.75	14.10	14.21
489	NYSE	EDR	Thu, Jan 4, 2007	14.61	14.95	14.50	14.71
488	NYSE	EDR	Wed, Jan 3, 2007	14.85	14.95	14.61	14.71
487	NYSE	EDR	Fri, Dec 29, 2006	14.84	14.94	14.61	14.77
486	NYSE	EDR	Thu, Dec 28, 2006	14.88	14.97	14.69	14.94
485	NYSE	EDR	Wed, Dec 27, 2006	14.71	14.95	14.71	14.87
484	NYSE	EDR	Tue, Dec 26, 2006	14.79	15.00	14.72	14.78
483	NYSE	EDR	Fri, Dec 22, 2006	14.49	14.96	14.45	14.89
482	NYSE	EDR	Thu, Dec 21, 2006	15.18	15.19	14.32	14.61
481	NYSE	EDR	Wed, Dec 20, 2006	15.03	15.34	15.02	15.22
480	NYSE	EDR	Tue, Dec 19, 2006	14.91	15.06	14.89	14.98
479	NYSE	EDR	Mon, Dec 18, 2006	15.02	15.25	15.00	15.02
478	NYSE	EDR	Fri, Dec 15, 2006	15.38	15.38	15.04	15.04
477	NYSE	EDR	Thu, Dec 14, 2006	15.40	15.60	15.27	15.38
476	NYSE	EDR	Wed, Dec 13, 2006	15.56	15.57	15.26	15.55
475	NYSE	EDR	Tue, Dec 12, 2006	15.40	15.46	15.27	15.45
474	NYSE	EDR	Mon, Dec 11, 2006	15.38	15.67	15.35	15.46
473	NYSE	EDR	Fri, Dec 8, 2006	15.65	15.71	15.50	15.56
472	NYSE	EDR	Thu, Dec 7, 2006	15.78	15.85	15.70	15.76
471	NYSE	EDR	Wed, Dec 6, 2006	15.77	15.97	15.51	15.83
470	NYSE	EDR	Tue, Dec 5, 2006	15.89	15.92	15.69	15.79
469	NYSE	EDR	Mon, Dec 4, 2006	15.60	15.97	15.60	15.88
468	NYSE	EDR	Fri, Dec 1, 2006	15.69	15.78	15.53	15.60
467	NYSE	EDR	Thu, Nov 30, 2006	15.75	15.82	15.65	15.73
466	NYSE	EDR	Wed, Nov 29, 2006	15.74	15.84	15.54	15.69
465	NYSE	EDR	Tue, Nov 28, 2006	15.27	15.54	15.15	15.49
464	NYSE	EDR	Mon, Nov 27, 2006	15.46	15.46	15.11	15.27
463	NYSE	EDR	Fri, Nov 24, 2006	15.49	15.60	15.41	15.55
462	NYSE	EDR	Wed, Nov 22, 2006	15.84	15.85	15.40	15.64
461	NYSE	EDR	Tue, Nov 21, 2006	15.89	15.99	15.79	15.89
460	NYSE	EDR	Mon, Nov 20, 2006	15.17	15.71	15.11	15.66
459	NYSE	EDR	Fri, Nov 17, 2006	15.19	15.19	15.04	15.17
458	NYSE	EDR	Thu, Nov 16, 2006	15.15	15.35	15.01	15.19
457	NYSE	EDR	Wed, Nov 15, 2006	14.90	15.21	14.90	15.13
456	NYSE	EDR	Tue, Nov 14, 2006	14.80	15.07	14.51	15.04
455	NYSE	EDR	Mon, Nov 13, 2006	14.61	14.75	14.51	14.72
454	NYSE	EDR	Fri, Nov 10, 2006	14.55	14.62	14.47	14.60
453	NYSE	EDR	Thu, Nov 9, 2006	14.59	14.71	14.40	14.58
452	NYSE	EDR	Wed, Nov 8, 2006	14.40	14.60	14.29	14.58
451	NYSE	EDR	Tue, Nov 7, 2006	14.89	14.90	14.29	14.41
450	NYSE	EDR	Mon, Nov 6, 2006	14.95	15.00	14.80	14.89
449	NYSE	EDR	Fri, Nov 3, 2006	15.02	15.10	14.80	14.95
448	NYSE	EDR	Thu, Nov 2, 2006	15.19	15.30	14.95	15.00
447	NYSE	EDR	Wed, Nov 1, 2006	15.47	15.50	15.05	15.19
446	NYSE	EDR	Tue, Oct 31, 2006	15.74	15.76	15.35	15.47
445	NYSE	EDR	Mon, Oct 30, 2006	15.50	15.76	15.50	15.74
444	NYSE	EDR	Fri, Oct 27, 2006	15.55	15.70	15.50	15.57
443	NYSE	EDR	Thu, Oct 26, 2006	15.67	15.75	15.53	15.66
442	NYSE	EDR	Wed, Oct 25, 2006	15.67	15.68	15.34	15.60
441	NYSE	EDR	Tue, Oct 24, 2006	16.00	16.00	15.58	15.67
440	NYSE	EDR	Mon, Oct 23, 2006	15.80	16.00	15.73	15.92
439	NYSE	EDR	Fri, Oct 20, 2006	16.03	16.03	15.70	15.81
438	NYSE	EDR	Thu, Oct 19, 2006	16.17	16.25	16.07	16.15
437	NYSE	EDR	Wed, Oct 18, 2006	15.77	16.22	15.77	16.00
436	NYSE	EDR	Tue, Oct 17, 2006	15.35	15.80	15.27	15.78
435	NYSE	EDR	Mon, Oct 16, 2006	15.30	15.40	15.10	15.39
434	NYSE	EDR	Fri, Oct 13, 2006	15.25	15.40	15.06	15.33
433	NYSE	EDR	Thu, Oct 12, 2006	14.98	15.25	14.89	15.20
432	NYSE	EDR	Wed, Oct 11, 2006	15.14	15.25	14.92	14.99
431	NYSE	EDR	Tue, Oct 10, 2006	15.00	15.25	14.87	15.14
430	NYSE	EDR	Mon, Oct 9, 2006	14.75	15.02	14.72	14.99
429	NYSE	EDR	Fri, Oct 6, 2006	14.69	14.96	14.60	14.84
428	NYSE	EDR	Thu, Oct 5, 2006	14.75	14.97	14.66	14.79
427	NYSE	EDR	Wed, Oct 4, 2006	14.77	14.99	14.77	14.91
426	NYSE	EDR	Tue, Oct 3, 2006	14.68	14.99	14.68	14.81
425	NYSE	EDR	Mon, Oct 2, 2006	14.68	14.92	14.52	14.68
424	NYSE	EDR	Fri, Sep 29, 2006	14.99	15.10	14.74	14.76
423	NYSE	EDR	Thu, Sep 28, 2006	14.98	15.00	14.74	14.99
422	NYSE	EDR	Wed, Sep 27, 2006	14.75	15.00	14.73	14.94
421	NYSE	EDR	Tue, Sep 26, 2006	14.73	14.89	14.62	14.75
420	NYSE	EDR	Mon, Sep 25, 2006	14.99	14.99	14.57	14.69
419	NYSE	EDR	Fri, Sep 22, 2006	14.64	14.91	14.48	14.91
418	NYSE	EDR	Thu, Sep 21, 2006	14.80	14.93	14.60	14.61
417	NYSE	EDR	Wed, Sep 20, 2006	14.75	14.88	14.56	14.74
416	NYSE	EDR	Tue, Sep 19, 2006	14.55	14.71	14.38	14.68
415	NYSE	EDR	Mon, Sep 18, 2006	14.75	14.79	14.30	14.55
414	NYSE	EDR	Fri, Sep 15, 2006	14.51	14.91	14.33	14.76
413	NYSE	EDR	Thu, Sep 14, 2006	14.43	14.54	14.17	14.47
412	NYSE	EDR	Wed, Sep 13, 2006	14.50	14.50	14.40	14.50
411	NYSE	EDR	Tue, Sep 12, 2006	14.40	14.50	14.25	14.47
410	NYSE	EDR	Mon, Sep 11, 2006	14.12	14.34	13.86	14.33
409	NYSE	EDR	Fri, Sep 8, 2006	14.00	14.16	13.86	14.12
408	NYSE	EDR	Thu, Sep 7, 2006	14.15	14.20	13.79	14.00
407	NYSE	EDR	Wed, Sep 6, 2006	14.33	14.35	14.15	14.26
406	NYSE	EDR	Tue, Sep 5, 2006	14.32	14.43	14.20	14.43
405	NYSE	EDR	Fri, Sep 1, 2006	14.21	14.40	14.21	14.32
404	NYSE	EDR	Thu, Aug 31, 2006	14.39	14.48	14.03	14.17
403	NYSE	EDR	Wed, Aug 30, 2006	14.02	14.50	13.86	14.40
402	NYSE	EDR	Tue, Aug 29, 2006	13.32	14.00	13.32	13.99
401	NYSE	EDR	Mon, Aug 28, 2006	13.40	13.86	13.40	13.60
400	NYSE	EDR	Fri, Aug 25, 2006	13.04	14.05	12.46	14.01
399	NYSE	EDR	Thu, Aug 24, 2006	15.30	15.31	14.89	14.99
398	NYSE	EDR	Wed, Aug 23, 2006	15.99	16.00	15.40	15.42
397	NYSE	EDR	Tue, Aug 22, 2006	15.80	16.15	15.73	15.99
396	NYSE	EDR	Mon, Aug 21, 2006	15.45	15.71	15.40	15.70
395	NYSE	EDR	Fri, Aug 18, 2006	15.72	15.74	15.35	15.50
394	NYSE	EDR	Thu, Aug 17, 2006	15.71	15.83	15.51	15.70
393	NYSE	EDR	Wed, Aug 16, 2006	15.84	16.00	15.63	15.63
392	NYSE	EDR	Tue, Aug 15, 2006	15.50	15.61	15.40	15.56
391	NYSE	EDR	Mon, Aug 14, 2006	15.60	15.83	15.39	15.41
390	NYSE	EDR	Fri, Aug 11, 2006	15.15	15.73	15.03	15.50
389	NYSE	EDR	Thu, Aug 10, 2006	15.12	15.33	15.02	15.22
388	NYSE	EDR	Wed, Aug 9, 2006	15.50	15.50	15.02	15.18
387	NYSE	EDR	Tue, Aug 8, 2006	15.95	15.95	15.21	15.56
386	NYSE	EDR	Mon, Aug 7, 2006	15.99	15.99	15.70	15.89
385	NYSE	EDR	Fri, Aug 4, 2006	16.04	16.16	15.46	15.94
384	NYSE	EDR	Thu, Aug 3, 2006	15.52	15.93	15.50	15.86
383	NYSE	EDR	Wed, Aug 2, 2006	15.61	15.76	15.53	15.62
382	NYSE	EDR	Tue, Aug 1, 2006	15.48	15.59	15.29	15.52
381	NYSE	EDR	Mon, Jul 31, 2006	15.78	15.79	15.30	15.63
380	NYSE	EDR	Fri, Jul 28, 2006	15.65	15.89	15.57	15.77
379	NYSE	EDR	Thu, Jul 27, 2006	15.81	15.97	15.54	15.55
378	NYSE	EDR	Wed, Jul 26, 2006	15.80	15.90	15.65	15.76
377	NYSE	EDR	Tue, Jul 25, 2006	16.00	16.01	15.75	15.90
376	NYSE	EDR	Mon, Jul 24, 2006	15.65	16.12	15.55	16.03
375	NYSE	EDR	Fri, Jul 21, 2006	16.30	16.30	15.45	15.52
374	NYSE	EDR	Thu, Jul 20, 2006	16.55	16.70	16.40	16.47
373	NYSE	EDR	Wed, Jul 19, 2006	16.20	16.60	16.20	16.52
372	NYSE	EDR	Tue, Jul 18, 2006	16.07	16.17	15.92	16.10
371	NYSE	EDR	Mon, Jul 17, 2006	16.02	16.22	15.92	16.00
370	NYSE	EDR	Fri, Jul 14, 2006	16.07	16.32	15.90	15.93
369	NYSE	EDR	Thu, Jul 13, 2006	16.71	16.88	15.87	16.07
368	NYSE	EDR	Wed, Jul 12, 2006	16.84	16.91	16.68	16.70
367	NYSE	EDR	Tue, Jul 11, 2006	16.50	16.88	16.50	16.85
366	NYSE	EDR	Mon, Jul 10, 2006	16.69	16.71	16.41	16.48
365	NYSE	EDR	Fri, Jul 7, 2006	16.41	16.68	16.25	16.65
364	NYSE	EDR	Thu, Jul 6, 2006	16.28	16.60	16.19	16.50
363	NYSE	EDR	Wed, Jul 5, 2006	16.52	16.52	15.91	16.21
362	NYSE	EDR	Mon, Jul 3, 2006	16.60	16.84	16.51	16.69
361	NYSE	EDR	Fri, Jun 30, 2006	16.30	16.65	15.94	16.65
360	NYSE	EDR	Thu, Jun 29, 2006	15.74	16.31	15.61	16.31
359	NYSE	EDR	Wed, Jun 28, 2006	15.45	15.69	15.34	15.65
358	NYSE	EDR	Tue, Jun 27, 2006	15.70	15.75	15.30	15.45
357	NYSE	EDR	Mon, Jun 26, 2006	15.35	15.83	15.29	15.75
356	NYSE	EDR	Fri, Jun 23, 2006	15.11	15.24	15.00	15.20
355	NYSE	EDR	Thu, Jun 22, 2006	15.03	15.23	15.01	15.14
354	NYSE	EDR	Wed, Jun 21, 2006	14.93	15.24	14.93	15.01
353	NYSE	EDR	Tue, Jun 20, 2006	15.15	15.30	14.87	14.92
352	NYSE	EDR	Mon, Jun 19, 2006	15.35	15.39	15.10	15.12
351	NYSE	EDR	Fri, Jun 16, 2006	15.15	15.35	15.09	15.35
350	NYSE	EDR	Thu, Jun 15, 2006	15.20	15.20	15.03	15.15
349	NYSE	EDR	Wed, Jun 14, 2006	15.01	15.18	15.00	15.10
348	NYSE	EDR	Tue, Jun 13, 2006	14.99	15.24	14.83	15.01
347	NYSE	EDR	Mon, Jun 12, 2006	15.25	15.27	14.85	15.01
346	NYSE	EDR	Fri, Jun 9, 2006	15.40	15.46	15.21	15.25
345	NYSE	EDR	Thu, Jun 8, 2006	14.73	15.34	14.71	15.25
344	NYSE	EDR	Wed, Jun 7, 2006	14.57	15.02	14.56	14.83
343	NYSE	EDR	Tue, Jun 6, 2006	14.57	14.65	14.33	14.57
342	NYSE	EDR	Mon, Jun 5, 2006	14.38	14.90	14.21	14.60
341	NYSE	EDR	Fri, Jun 2, 2006	14.35	14.48	14.20	14.38
340	NYSE	EDR	Thu, Jun 1, 2006	14.20	14.29	14.14	14.27
339	NYSE	EDR	Wed, May 31, 2006	14.06	14.18	13.97	14.10
338	NYSE	EDR	Tue, May 30, 2006	14.40	14.40	14.02	14.02
337	NYSE	EDR	Fri, May 26, 2006	14.55	14.60	14.38	14.44
336	NYSE	EDR	Thu, May 25, 2006	14.47	14.50	14.27	14.45
335	NYSE	EDR	Wed, May 24, 2006	14.47	14.50	14.05	14.26
334	NYSE	EDR	Tue, May 23, 2006	14.55	14.60	14.29	14.36
333	NYSE	EDR	Mon, May 22, 2006	14.49	14.49	14.13	14.30
332	NYSE	EDR	Fri, May 19, 2006	14.51	14.60	14.45	14.48
331	NYSE	EDR	Thu, May 18, 2006	14.89	14.94	14.50	14.50
330	NYSE	EDR	Wed, May 17, 2006	14.95	14.95	14.60	14.85
329	NYSE	EDR	Tue, May 16, 2006	14.59	14.99	14.58	14.91
328	NYSE	EDR	Mon, May 15, 2006	14.50	14.82	14.50	14.52
327	NYSE	EDR	Fri, May 12, 2006	14.77	14.77	14.50	14.57
326	NYSE	EDR	Thu, May 11, 2006	15.00	15.01	14.68	14.77
325	NYSE	EDR	Wed, May 10, 2006	15.06	15.15	14.93	15.00
324	NYSE	EDR	Tue, May 9, 2006	14.62	15.38	14.62	15.16
323	NYSE	EDR	Mon, May 8, 2006	14.89	14.92	14.62	14.70
322	NYSE	EDR	Fri, May 5, 2006	14.61	14.89	14.61	14.88
321	NYSE	EDR	Thu, May 4, 2006	14.90	14.93	14.67	14.70
320	NYSE	EDR	Wed, May 3, 2006	14.89	14.90	14.75	14.81
319	NYSE	EDR	Tue, May 2, 2006	14.91	15.05	14.81	15.00
318	NYSE	EDR	Mon, May 1, 2006	15.00	15.05	14.76	14.88
317	NYSE	EDR	Fri, Apr 28, 2006	15.05	15.23	14.76	14.92
316	NYSE	EDR	Thu, Apr 27, 2006	15.36	15.50	15.01	15.01
315	NYSE	EDR	Wed, Apr 26, 2006	15.48	15.50	15.25	15.30
314	NYSE	EDR	Tue, Apr 25, 2006	15.53	15.66	15.33	15.48
313	NYSE	EDR	Mon, Apr 24, 2006	15.89	15.93	15.45	15.54
312	NYSE	EDR	Fri, Apr 21, 2006	16.50	16.54	15.62	15.88
311	NYSE	EDR	Thu, Apr 20, 2006	15.97	16.48	15.85	16.44
310	NYSE	EDR	Wed, Apr 19, 2006	15.99	16.10	15.76	15.94
309	NYSE	EDR	Tue, Apr 18, 2006	15.50	15.95	15.45	15.93
308	NYSE	EDR	Mon, Apr 17, 2006	15.37	15.53	15.34	15.38
307	NYSE	EDR	Thu, Apr 13, 2006	15.34	15.40	15.20	15.38
306	NYSE	EDR	Wed, Apr 12, 2006	15.02	15.39	15.01	15.29
305	NYSE	EDR	Tue, Apr 11, 2006	15.06	15.14	15.00	15.04
304	NYSE	EDR	Mon, Apr 10, 2006	15.18	15.20	15.01	15.05
303	NYSE	EDR	Fri, Apr 7, 2006	15.21	15.35	15.15	15.19
302	NYSE	EDR	Thu, Apr 6, 2006	15.24	15.31	15.22	15.26
301	NYSE	EDR	Wed, Apr 5, 2006	15.26	15.30	15.13	15.23
300	NYSE	EDR	Tue, Apr 4, 2006	15.05	15.30	15.00	15.20
299	NYSE	EDR	Mon, Apr 3, 2006	15.30	15.30	15.02	15.03
298	NYSE	EDR	Fri, Mar 31, 2006	15.35	15.43	15.23	15.30
297	NYSE	EDR	Thu, Mar 30, 2006	15.45	15.47	15.10	15.31
296	NYSE	EDR	Wed, Mar 29, 2006	15.87	15.87	15.21	15.39
295	NYSE	EDR	Tue, Mar 28, 2006	15.39	15.45	15.22	15.37
294	NYSE	EDR	Mon, Mar 27, 2006	15.43	15.49	15.37	15.39
293	NYSE	EDR	Fri, Mar 24, 2006	15.49	15.50	15.38	15.46
292	NYSE	EDR	Thu, Mar 23, 2006	15.49	15.49	15.40	15.48
291	NYSE	EDR	Wed, Mar 22, 2006	15.45	15.58	15.32	15.48
290	NYSE	EDR	Tue, Mar 21, 2006	15.20	15.50	15.15	15.30
289	NYSE	EDR	Mon, Mar 20, 2006	15.60	15.63	15.15	15.20
288	NYSE	EDR	Fri, Mar 17, 2006	15.87	15.94	15.56	15.58
287	NYSE	EDR	Thu, Mar 16, 2006	15.79	16.00	15.68	15.83
286	NYSE	EDR	Wed, Mar 15, 2006	15.70	16.02	15.55	15.64
285	NYSE	EDR	Tue, Mar 14, 2006	15.46	15.75	15.00	15.50
284	NYSE	EDR	Mon, Mar 13, 2006	14.60	14.65	14.26	14.34
283	NYSE	EDR	Fri, Mar 10, 2006	14.00	14.61	14.00	14.43
282	NYSE	EDR	Thu, Mar 9, 2006	13.50	13.59	13.28	13.46
281	NYSE	EDR	Wed, Mar 8, 2006	13.38	13.40	13.17	13.40
280	NYSE	EDR	Tue, Mar 7, 2006	13.35	13.57	13.35	13.47
279	NYSE	EDR	Mon, Mar 6, 2006	12.72	13.65	12.72	13.47
278	NYSE	EDR	Fri, Mar 3, 2006	13.56	13.75	13.39	13.67
277	NYSE	EDR	Thu, Mar 2, 2006	13.69	13.71	13.44	13.59
276	NYSE	EDR	Wed, Mar 1, 2006	13.54	13.80	13.52	13.78
275	NYSE	EDR	Tue, Feb 28, 2006	13.10	13.52	13.00	13.50
274	NYSE	EDR	Mon, Feb 27, 2006	13.08	13.18	13.00	13.12
273	NYSE	EDR	Fri, Feb 24, 2006	13.23	13.25	13.06	13.17
272	NYSE	EDR	Thu, Feb 23, 2006	13.39	13.39	12.98	13.27
271	NYSE	EDR	Wed, Feb 22, 2006	13.18	13.39	12.99	13.38
270	NYSE	EDR	Tue, Feb 21, 2006	12.90	13.02	12.85	13.02
269	NYSE	EDR	Fri, Feb 17, 2006	13.50	13.50	12.97	13.00
268	NYSE	EDR	Thu, Feb 16, 2006	13.42	13.49	13.35	13.45
267	NYSE	EDR	Wed, Feb 15, 2006	13.24	13.40	13.18	13.40
266	NYSE	EDR	Tue, Feb 14, 2006	12.81	13.40	12.81	13.24
265	NYSE	EDR	Mon, Feb 13, 2006	12.90	12.97	12.80	12.81
264	NYSE	EDR	Fri, Feb 10, 2006	12.83	12.97	12.81	12.90
263	NYSE	EDR	Thu, Feb 9, 2006	13.14	13.32	12.90	12.90
262	NYSE	EDR	Wed, Feb 8, 2006	13.00	13.17	12.90	13.09
261	NYSE	EDR	Tue, Feb 7, 2006	13.17	13.32	12.86	12.91
260	NYSE	EDR	Mon, Feb 6, 2006	13.11	13.13	12.89	13.10
259	NYSE	EDR	Fri, Feb 3, 2006	13.14	13.25	12.96	13.11
258	NYSE	EDR	Thu, Feb 2, 2006	13.31	13.31	12.95	13.11
257	NYSE	EDR	Wed, Feb 1, 2006	13.00	13.48	13.00	13.41
256	NYSE	EDR	Tue, Jan 31, 2006	12.91	13.15	12.87	13.03
255	NYSE	EDR	Mon, Jan 30, 2006	13.00	13.09	12.90	12.92
254	NYSE	EDR	Fri, Jan 27, 2006	13.07	13.38	12.92	12.96
253	NYSE	EDR	Thu, Jan 26, 2006	13.40	13.51	12.96	13.16
252	NYSE	EDR	Wed, Jan 25, 2006	13.36	13.57	13.26	13.40
251	NYSE	EDR	Tue, Jan 24, 2006	13.44	13.71	13.34	13.40
250	NYSE	EDR	Mon, Jan 23, 2006	13.18	13.48	13.09	13.44
249	NYSE	EDR	Fri, Jan 20, 2006	13.15	13.30	13.10	13.17
248	NYSE	EDR	Thu, Jan 19, 2006	13.11	13.45	13.07	13.24
247	NYSE	EDR	Wed, Jan 18, 2006	13.00	13.08	12.82	13.01
246	NYSE	EDR	Tue, Jan 17, 2006	13.00	13.05	12.80	13.02
245	NYSE	EDR	Fri, Jan 13, 2006	12.83	13.01	12.78	13.01
244	NYSE	EDR	Thu, Jan 12, 2006	13.08	13.27	13.05	13.17
243	NYSE	EDR	Wed, Jan 11, 2006	13.17	13.17	12.50	13.08
242	NYSE	EDR	Tue, Jan 10, 2006	13.32	13.35	13.01	13.17
241	NYSE	EDR	Mon, Jan 9, 2006	13.65	13.69	13.04	13.33
240	NYSE	EDR	Fri, Jan 6, 2006	13.63	13.75	13.46	13.58
239	NYSE	EDR	Thu, Jan 5, 2006	13.56	13.86	13.50	13.53
238	NYSE	EDR	Wed, Jan 4, 2006	13.55	13.59	13.40	13.50
237	NYSE	EDR	Tue, Jan 3, 2006	12.95	13.53	12.85	13.50
236	NYSE	EDR	Fri, Dec 30, 2005	13.07	13.13	12.68	12.89
235	NYSE	EDR	Thu, Dec 29, 2005	13.10	13.32	12.99	13.17
234	NYSE	EDR	Wed, Dec 28, 2005	13.17	13.22	13.00	13.15
233	NYSE	EDR	Tue, Dec 27, 2005	13.20	13.47	13.05	13.27
232	NYSE	EDR	Fri, Dec 23, 2005	13.50	13.60	13.25	13.25
231	NYSE	EDR	Thu, Dec 22, 2005	13.67	13.77	13.43	13.44
230	NYSE	EDR	Wed, Dec 21, 2005	13.56	13.65	13.41	13.57
229	NYSE	EDR	Tue, Dec 20, 2005	13.42	13.43	12.90	13.23
228	NYSE	EDR	Mon, Dec 19, 2005	13.55	13.60	13.42	13.50
227	NYSE	EDR	Fri, Dec 16, 2005	13.59	13.84	13.39	13.58
226	NYSE	EDR	Thu, Dec 15, 2005	14.04	14.18	13.40	13.50
225	NYSE	EDR	Wed, Dec 14, 2005	13.99	14.00	13.83	13.94
224	NYSE	EDR	Tue, Dec 13, 2005	13.88	13.99	13.28	13.93
223	NYSE	EDR	Mon, Dec 12, 2005	13.96	14.22	13.42	13.85
222	NYSE	EDR	Fri, Dec 9, 2005	13.25	13.72	13.21	13.71
221	NYSE	EDR	Thu, Dec 8, 2005	12.82	13.39	12.80	13.09
220	NYSE	EDR	Wed, Dec 7, 2005	12.60	12.80	12.44	12.72
219	NYSE	EDR	Tue, Dec 6, 2005	12.55	12.71	12.49	12.50
218	NYSE	EDR	Mon, Dec 5, 2005	12.44	12.60	12.36	12.53
217	NYSE	EDR	Fri, Dec 2, 2005	12.45	12.56	12.35	12.48
216	NYSE	EDR	Thu, Dec 1, 2005	12.52	12.86	12.34	12.47
215	NYSE	EDR	Wed, Nov 30, 2005	12.17	12.79	12.15	12.49
214	NYSE	EDR	Tue, Nov 29, 2005	11.75	12.29	11.58	12.17
213	NYSE	EDR	Mon, Nov 28, 2005	12.80	12.85	12.56	12.58
212	NYSE	EDR	Fri, Nov 25, 2005	13.00	13.07	12.74	12.74
211	NYSE	EDR	Wed, Nov 23, 2005	12.83	13.00	12.65	13.00
210	NYSE	EDR	Tue, Nov 22, 2005	13.00	13.00	12.70	12.83
209	NYSE	EDR	Mon, Nov 21, 2005	12.80	13.08	12.72	12.94
208	NYSE	EDR	Fri, Nov 18, 2005	12.72	13.46	12.58	12.80
207	NYSE	EDR	Thu, Nov 17, 2005	12.74	13.05	12.53	12.56
206	NYSE	EDR	Wed, Nov 16, 2005	12.61	12.81	12.52	12.65
205	NYSE	EDR	Tue, Nov 15, 2005	14.09	14.09	12.51	12.61
204	NYSE	EDR	Mon, Nov 14, 2005	15.06	15.07	14.05	14.10
203	NYSE	EDR	Fri, Nov 11, 2005	15.15	15.79	14.54	15.56
202	NYSE	EDR	Thu, Nov 10, 2005	15.95	15.96	15.57	15.96
201	NYSE	EDR	Wed, Nov 9, 2005	16.13	16.13	15.94	16.02
200	NYSE	EDR	Tue, Nov 8, 2005	15.95	16.23	15.82	16.03
199	NYSE	EDR	Mon, Nov 7, 2005	16.28	16.29	15.99	16.05
198	NYSE	EDR	Fri, Nov 4, 2005	16.22	16.25	15.95	16.20
197	NYSE	EDR	Thu, Nov 3, 2005	16.08	16.23	15.95	16.12
196	NYSE	EDR	Wed, Nov 2, 2005	15.65	15.99	15.45	15.99
195	NYSE	EDR	Tue, Nov 1, 2005	15.50	15.75	15.40	15.57
194	NYSE	EDR	Mon, Oct 31, 2005	15.45	15.89	15.45	15.50
193	NYSE	EDR	Fri, Oct 28, 2005	15.38	15.45	15.20	15.40
192	NYSE	EDR	Thu, Oct 27, 2005	15.44	15.48	15.10	15.25
191	NYSE	EDR	Wed, Oct 26, 2005	15.48	15.65	15.34	15.43
190	NYSE	EDR	Tue, Oct 25, 2005	15.66	15.66	15.05	15.40
189	NYSE	EDR	Mon, Oct 24, 2005	15.25	15.74	15.25	15.66
188	NYSE	EDR	Fri, Oct 21, 2005	15.11	15.30	15.06	15.21
187	NYSE	EDR	Thu, Oct 20, 2005	15.64	15.68	15.05	15.11
186	NYSE	EDR	Wed, Oct 19, 2005	15.51	15.89	15.51	15.82
185	NYSE	EDR	Tue, Oct 18, 2005	15.99	15.99	15.42	15.56
184	NYSE	EDR	Mon, Oct 17, 2005	16.38	16.51	15.85	15.92
183	NYSE	EDR	Fri, Oct 14, 2005	16.15	16.35	15.68	16.27
182	NYSE	EDR	Thu, Oct 13, 2005	15.65	16.09	15.50	16.03
181	NYSE	EDR	Wed, Oct 12, 2005	16.05	16.06	15.49	15.58
180	NYSE	EDR	Tue, Oct 11, 2005	16.05	16.22	16.00	16.05
179	NYSE	EDR	Mon, Oct 10, 2005	16.12	16.18	15.84	15.97
178	NYSE	EDR	Fri, Oct 7, 2005	16.44	16.49	16.13	16.19
177	NYSE	EDR	Thu, Oct 6, 2005	16.40	16.63	16.30	16.39
176	NYSE	EDR	Wed, Oct 5, 2005	16.60	16.75	16.38	16.50
175	NYSE	EDR	Tue, Oct 4, 2005	16.63	16.70	16.48	16.60
174	NYSE	EDR	Mon, Oct 3, 2005	16.62	16.79	16.56	16.63
173	NYSE	EDR	Fri, Sep 30, 2005	16.76	16.76	16.47	16.70
172	NYSE	EDR	Thu, Sep 29, 2005	16.41	16.76	16.25	16.76
171	NYSE	EDR	Wed, Sep 28, 2005	16.40	16.50	16.10	16.40
170	NYSE	EDR	Tue, Sep 27, 2005	17.09	17.30	17.00	17.13
169	NYSE	EDR	Mon, Sep 26, 2005	16.70	17.30	16.60	17.14
168	NYSE	EDR	Fri, Sep 23, 2005	16.88	16.88	16.63	16.70
167	NYSE	EDR	Thu, Sep 22, 2005	16.44	16.75	16.35	16.48
166	NYSE	EDR	Wed, Sep 21, 2005	16.53	16.80	16.05	16.49
165	NYSE	EDR	Tue, Sep 20, 2005	16.99	17.04	16.60	16.60
164	NYSE	EDR	Mon, Sep 19, 2005	17.21	17.23	16.98	16.99
163	NYSE	EDR	Fri, Sep 16, 2005	17.02	17.20	16.87	17.18
162	NYSE	EDR	Thu, Sep 15, 2005	17.60	17.60	16.96	17.07
161	NYSE	EDR	Wed, Sep 14, 2005	17.98	18.06	17.58	17.59
160	NYSE	EDR	Tue, Sep 13, 2005	18.15	18.15	17.89	17.91
159	NYSE	EDR	Mon, Sep 12, 2005	18.02	18.44	18.00	18.22
158	NYSE	EDR	Fri, Sep 9, 2005	18.05	18.05	17.97	18.04
157	NYSE	EDR	Thu, Sep 8, 2005	18.00	18.08	17.71	18.05
156	NYSE	EDR	Wed, Sep 7, 2005	18.30	18.34	17.97	18.10
155	NYSE	EDR	Tue, Sep 6, 2005	18.48	18.65	18.17	18.24
154	NYSE	EDR	Fri, Sep 2, 2005	18.64	18.64	18.37	18.38
153	NYSE	EDR	Thu, Sep 1, 2005	18.55	18.79	18.55	18.64
152	NYSE	EDR	Wed, Aug 31, 2005	18.33	18.50	18.20	18.45
151	NYSE	EDR	Tue, Aug 30, 2005	18.32	18.45	18.20	18.37
150	NYSE	EDR	Mon, Aug 29, 2005	18.40	18.49	18.29	18.32
149	NYSE	EDR	Fri, Aug 26, 2005	18.04	18.60	17.95	18.46
148	NYSE	EDR	Thu, Aug 25, 2005	17.97	18.04	17.94	17.97
147	NYSE	EDR	Wed, Aug 24, 2005	17.90	18.09	17.85	17.90
146	NYSE	EDR	Tue, Aug 23, 2005	17.62	18.31	17.62	17.94
145	NYSE	EDR	Mon, Aug 22, 2005	17.41	17.70	17.40	17.60
144	NYSE	EDR	Fri, Aug 19, 2005	17.51	17.69	17.40	17.40
143	NYSE	EDR	Thu, Aug 18, 2005	17.75	17.75	17.40	17.50
142	NYSE	EDR	Wed, Aug 17, 2005	17.89	17.94	17.68	17.80
141	NYSE	EDR	Tue, Aug 16, 2005	18.01	18.11	17.40	17.96
140	NYSE	EDR	Mon, Aug 15, 2005	18.32	18.40	18.25	18.30
139	NYSE	EDR	Fri, Aug 12, 2005	18.35	18.40	18.22	18.35
138	NYSE	EDR	Thu, Aug 11, 2005	17.94	18.79	17.94	18.40
137	NYSE	EDR	Wed, Aug 10, 2005	18.00	18.29	17.80	17.80
136	NYSE	EDR	Tue, Aug 9, 2005	18.19	18.25	17.88	17.95
135	NYSE	EDR	Mon, Aug 8, 2005	18.95	19.07	18.30	18.30
134	NYSE	EDR	Fri, Aug 5, 2005	19.71	19.71	18.80	19.05
133	NYSE	EDR	Thu, Aug 4, 2005	19.83	20.00	19.70	19.81
132	NYSE	EDR	Wed, Aug 3, 2005	19.90	20.04	19.85	19.90
131	NYSE	EDR	Tue, Aug 2, 2005	19.51	19.94	19.51	19.87
130	NYSE	EDR	Mon, Aug 1, 2005	19.84	20.49	19.80	19.95
129	NYSE	EDR	Fri, Jul 29, 2005	20.10	20.38	19.75	19.83
128	NYSE	EDR	Thu, Jul 28, 2005	19.86	20.85	19.70	20.34
127	NYSE	EDR	Wed, Jul 27, 2005	19.64	19.89	19.64	19.86
126	NYSE	EDR	Tue, Jul 26, 2005	19.24	19.95	19.18	19.68
125	NYSE	EDR	Mon, Jul 25, 2005	19.03	19.39	18.91	19.20
124	NYSE	EDR	Fri, Jul 22, 2005	18.64	19.15	18.61	19.05
123	NYSE	EDR	Thu, Jul 21, 2005	19.10	19.30	18.53	18.53
122	NYSE	EDR	Wed, Jul 20, 2005	18.99	19.11	18.99	19.10
121	NYSE	EDR	Tue, Jul 19, 2005	18.80	19.05	18.77	18.92
120	NYSE	EDR	Mon, Jul 18, 2005	18.75	18.83	18.62	18.80
119	NYSE	EDR	Fri, Jul 15, 2005	18.53	18.93	18.50	18.75
118	NYSE	EDR	Thu, Jul 14, 2005	18.95	19.45	18.40	18.60
117	NYSE	EDR	Wed, Jul 13, 2005	18.84	19.38	18.73	19.10
116	NYSE	EDR	Tue, Jul 12, 2005	18.59	18.84	18.59	18.84
115	NYSE	EDR	Mon, Jul 11, 2005	18.57	18.73	18.51	18.64
114	NYSE	EDR	Fri, Jul 8, 2005	18.25	18.50	18.25	18.50
113	NYSE	EDR	Thu, Jul 7, 2005	18.00	18.20	17.88	18.20
112	NYSE	EDR	Wed, Jul 6, 2005	18.25	18.25	18.11	18.11
111	NYSE	EDR	Tue, Jul 5, 2005	18.25	18.46	18.25	18.25
110	NYSE	EDR	Fri, Jul 1, 2005	18.30	18.34	18.17	18.28
109	NYSE	EDR	Thu, Jun 30, 2005	18.37	18.48	18.25	18.30
108	NYSE	EDR	Wed, Jun 29, 2005	18.36	18.43	18.20	18.24
107	NYSE	EDR	Tue, Jun 28, 2005	18.40	18.55	18.31	18.35
106	NYSE	EDR	Mon, Jun 27, 2005	18.62	18.78	18.34	18.34
105	NYSE	EDR	Fri, Jun 24, 2005	18.10	18.83	18.00	18.75
104	NYSE	EDR	Thu, Jun 23, 2005	18.00	18.40	18.00	18.10
103	NYSE	EDR	Wed, Jun 22, 2005	18.08	18.10	17.80	18.10
102	NYSE	EDR	Tue, Jun 21, 2005	17.80	18.39	17.70	17.98
101	NYSE	EDR	Mon, Jun 20, 2005	18.10	18.13	17.85	17.85
100	NYSE	EDR	Fri, Jun 17, 2005	17.95	18.10	17.82	18.10
99	NYSE	EDR	Thu, Jun 16, 2005	17.92	17.96	17.75	17.85
98	NYSE	EDR	Wed, Jun 15, 2005	17.48	18.00	17.45	17.94
97	NYSE	EDR	Tue, Jun 14, 2005	17.33	17.45	17.28	17.44
96	NYSE	EDR	Mon, Jun 13, 2005	17.45	17.57	17.31	17.36
95	NYSE	EDR	Fri, Jun 10, 2005	17.49	17.49	17.41	17.42
94	NYSE	EDR	Thu, Jun 9, 2005	17.17	17.49	17.13	17.49
93	NYSE	EDR	Wed, Jun 8, 2005	17.25	17.45	17.10	17.15
92	NYSE	EDR	Tue, Jun 7, 2005	17.35	17.49	17.20	17.28
91	NYSE	EDR	Mon, Jun 6, 2005	17.36	17.37	17.26	17.34
90	NYSE	EDR	Fri, Jun 3, 2005	17.30	17.35	16.88	17.32
89	NYSE	EDR	Thu, Jun 2, 2005	17.40	17.46	17.10	17.25
88	NYSE	EDR	Wed, Jun 1, 2005	17.24	17.41	17.23	17.40
87	NYSE	EDR	Tue, May 31, 2005	16.86	17.27	16.76	17.17
86	NYSE	EDR	Fri, May 27, 2005	16.32	16.71	16.30	16.66
85	NYSE	EDR	Thu, May 26, 2005	16.40	16.49	16.33	16.37
84	NYSE	EDR	Wed, May 25, 2005	16.40	16.50	16.26	16.35
83	NYSE	EDR	Tue, May 24, 2005	16.24	16.46	16.24	16.45
82	NYSE	EDR	Mon, May 23, 2005	16.15	16.50	16.11	16.17
81	NYSE	EDR	Fri, May 20, 2005	16.20	16.30	15.98	16.05
80	NYSE	EDR	Thu, May 19, 2005	15.99	15.99	15.87	15.92
79	NYSE	EDR	Wed, May 18, 2005	16.08	16.09	15.85	15.99
78	NYSE	EDR	Tue, May 17, 2005	15.84	16.00	15.81	15.99
77	NYSE	EDR	Mon, May 16, 2005	15.71	15.91	15.69	15.89
76	NYSE	EDR	Fri, May 13, 2005	15.70	15.74	15.50	15.61
75	NYSE	EDR	Thu, May 12, 2005	15.94	15.95	15.50	15.57
74	NYSE	EDR	Wed, May 11, 2005	15.94	15.95	15.56	15.94
73	NYSE	EDR	Tue, May 10, 2005	16.00	16.12	15.90	15.91
72	NYSE	EDR	Mon, May 9, 2005	16.10	16.33	16.10	16.14
71	NYSE	EDR	Fri, May 6, 2005	16.10	16.18	15.95	16.04
70	NYSE	EDR	Thu, May 5, 2005	15.90	16.11	15.86	16.04
69	NYSE	EDR	Wed, May 4, 2005	15.88	15.94	15.80	15.91
68	NYSE	EDR	Tue, May 3, 2005	15.80	15.99	15.75	15.83
67	NYSE	EDR	Mon, May 2, 2005	16.05	16.05	15.60	15.76
66	NYSE	EDR	Fri, Apr 29, 2005	16.08	16.17	15.80	16.00
65	NYSE	EDR	Thu, Apr 28, 2005	16.18	16.25	16.05	16.05
64	NYSE	EDR	Wed, Apr 27, 2005	16.13	16.20	16.05	16.15
63	NYSE	EDR	Tue, Apr 26, 2005	16.15	16.18	15.95	16.13
62	NYSE	EDR	Mon, Apr 25, 2005	16.01	16.20	15.98	16.20
61	NYSE	EDR	Fri, Apr 22, 2005	16.12	16.16	15.74	15.96
60	NYSE	EDR	Thu, Apr 21, 2005	16.10	16.18	15.95	16.15
59	NYSE	EDR	Wed, Apr 20, 2005	15.95	16.14	15.92	16.05
58	NYSE	EDR	Tue, Apr 19, 2005	16.05	16.11	15.84	15.95
57	NYSE	EDR	Mon, Apr 18, 2005	15.59	15.94	15.54	15.85
56	NYSE	EDR	Fri, Apr 15, 2005	16.07	16.07	15.45	15.60
55	NYSE	EDR	Thu, Apr 14, 2005	16.19	16.19	15.93	15.99
54	NYSE	EDR	Wed, Apr 13, 2005	16.54	16.54	16.22	16.36
53	NYSE	EDR	Tue, Apr 12, 2005	16.52	16.52	16.30	16.49
52	NYSE	EDR	Mon, Apr 11, 2005	16.55	16.59	16.32	16.52
51	NYSE	EDR	Fri, Apr 8, 2005	16.75	16.75	16.40	16.60
50	NYSE	EDR	Thu, Apr 7, 2005	16.53	16.75	16.40	16.75
49	NYSE	EDR	Wed, Apr 6, 2005	16.75	16.80	16.26	16.58
48	NYSE	EDR	Tue, Apr 5, 2005	16.58	16.75	16.50	16.75
47	NYSE	EDR	Mon, Apr 4, 2005	16.50	16.56	16.25	16.53
46	NYSE	EDR	Fri, Apr 1, 2005	16.50	16.63	16.36	16.45
45	NYSE	EDR	Thu, Mar 31, 2005	16.85	16.95	16.54	16.63
44	NYSE	EDR	Wed, Mar 30, 2005	16.66	16.85	16.61	16.85
43	NYSE	EDR	Tue, Mar 29, 2005	16.35	16.96	16.11	16.65
42	NYSE	EDR	Mon, Mar 28, 2005	16.48	16.50	16.14	16.29
41	NYSE	EDR	Thu, Mar 24, 2005	16.45	16.63	16.30	16.52
40	NYSE	EDR	Wed, Mar 23, 2005	16.55	16.85	16.10	16.35
39	NYSE	EDR	Tue, Mar 22, 2005	16.85	16.88	16.65	16.66
38	NYSE	EDR	Mon, Mar 21, 2005	16.81	16.92	16.72	16.83
37	NYSE	EDR	Fri, Mar 18, 2005	16.65	16.99	16.58	16.80
36	NYSE	EDR	Thu, Mar 17, 2005	16.75	16.83	16.40	16.57
35	NYSE	EDR	Wed, Mar 16, 2005	16.77	16.82	16.69	16.77
34	NYSE	EDR	Tue, Mar 15, 2005	16.89	16.95	16.72	16.78
33	NYSE	EDR	Mon, Mar 14, 2005	16.80	16.89	16.66	16.72
32	NYSE	EDR	Fri, Mar 11, 2005	16.75	16.89	16.65	16.85
31	NYSE	EDR	Thu, Mar 10, 2005	16.92	16.95	16.70	16.80
30	NYSE	EDR	Wed, Mar 9, 2005	16.75	16.95	16.60	16.72
29	NYSE	EDR	Tue, Mar 8, 2005	17.00	17.05	16.75	16.85
28	NYSE	EDR	Mon, Mar 7, 2005	17.20	17.30	16.96	17.15
27	NYSE	EDR	Fri, Mar 4, 2005	17.25	17.25	17.13	17.15
26	NYSE	EDR	Thu, Mar 3, 2005	17.15	17.30	17.15	17.20
25	NYSE	EDR	Wed, Mar 2, 2005	17.20	17.50	17.15	17.16
24	NYSE	EDR	Tue, Mar 1, 2005	17.00	17.35	17.00	17.05
23	NYSE	EDR	Mon, Feb 28, 2005	17.39	17.39	16.82	16.90
22	NYSE	EDR	Fri, Feb 25, 2005	17.00	17.30	17.00	17.14
21	NYSE	EDR	Thu, Feb 24, 2005	17.15	17.20	16.97	17.06
20	NYSE	EDR	Wed, Feb 23, 2005	16.93	17.20	16.85	17.20
19	NYSE	EDR	Tue, Feb 22, 2005	17.26	17.30	16.71	16.78
18	NYSE	EDR	Fri, Feb 18, 2005	17.65	17.65	17.26	17.26
17	NYSE	EDR	Thu, Feb 17, 2005	17.75	17.75	17.60	17.62
16	NYSE	EDR	Wed, Feb 16, 2005	17.52	17.65	17.50	17.65
15	NYSE	EDR	Tue, Feb 15, 2005	17.40	17.80	17.40	17.66
14	NYSE	EDR	Mon, Feb 14, 2005	17.25	17.47	17.14	17.45
13	NYSE	EDR	Fri, Feb 11, 2005	17.30	17.42	17.25	17.30
12	NYSE	EDR	Thu, Feb 10, 2005	17.16	17.35	17.11	17.30
11	NYSE	EDR	Wed, Feb 9, 2005	17.24	17.30	17.17	17.17
10	NYSE	EDR	Tue, Feb 8, 2005	17.18	17.30	17.15	17.21
9	NYSE	EDR	Mon, Feb 7, 2005	17.15	17.20	16.95	17.15
8	NYSE	EDR	Fri, Feb 4, 2005	17.20	17.35	17.20	17.23
7	NYSE	EDR	Thu, Feb 3, 2005	17.00	17.17	17.00	17.16
6	NYSE	EDR	Wed, Feb 2, 2005	16.95	17.10	16.90	17.00
5	NYSE	EDR	Tue, Feb 1, 2005	16.79	17.05	16.79	16.90
4	NYSE	EDR	Mon, Jan 31, 2005	16.75	16.99	16.67	16.79
3	NYSE	EDR	Fri, Jan 28, 2005	16.80	16.85	16.75	16.75
2	NYSE	EDR	Thu, Jan 27, 2005	16.55	16.89	16.54	16.80
1	NYSE	EDR	Wed, Jan 26, 2005	16.25	16.88	16.20	16.45
#	Exchange	Symbol	Date	Open	High	Low	Close

Endeavor Group Holdings Inc NYSE:EDR 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