Vanguard Extended Duration Treasury ETF AMEX:EDV Historical Prices

Below are the 4801 trading days of historical prices for EDV.

#	Exchange	Symbol	Date	Open	High	Low	Close
4801	AMEX	EDV	Wed, Jan 18, 2023	92.83	93.10	91.10	92.83
4800	AMEX	EDV	Tue, Jan 17, 2023	89.65	90.77	89.60	90.14
4799	AMEX	EDV	Fri, Jan 13, 2023	91.26	92.06	90.40	90.95
4798	AMEX	EDV	Thu, Jan 12, 2023	89.67	92.12	88.21	91.98
4797	AMEX	EDV	Wed, Jan 11, 2023	88.88	89.69	88.45	89.50
4796	AMEX	EDV	Tue, Jan 10, 2023	88.32	88.60	87.10	87.53
4795	AMEX	EDV	Mon, Jan 9, 2023	88.07	89.76	87.95	89.63
4794	AMEX	EDV	Fri, Jan 6, 2023	86.24	89.17	86.12	89.04
4793	AMEX	EDV	Thu, Jan 5, 2023	85.38	86.99	85.12	86.99
4792	AMEX	EDV	Wed, Jan 4, 2023	86.84	87.11	85.61	86.41
4791	AMEX	EDV	Tue, Jan 3, 2023	85.63	85.75	84.13	84.79
4790	AMEX	EDV	Fri, Dec 30, 2022	83.00	83.68	82.46	82.83
4789	AMEX	EDV	Thu, Dec 29, 2022	83.01	84.34	82.90	83.91
4788	AMEX	EDV	Wed, Dec 28, 2022	84.11	84.24	82.36	82.70
4787	AMEX	EDV	Tue, Dec 27, 2022	83.68	84.41	83.16	83.49
4786	AMEX	EDV	Fri, Dec 23, 2022	86.46	86.59	85.50	85.69
4785	AMEX	EDV	Thu, Dec 22, 2022	88.06	88.69	87.91	87.56
4784	AMEX	EDV	Wed, Dec 21, 2022	88.98	89.01	87.28	88.31
4783	AMEX	EDV	Tue, Dec 20, 2022	87.98	88.40	87.63	88.03
4782	AMEX	EDV	Mon, Dec 19, 2022	90.88	90.93	89.80	90.35
4781	AMEX	EDV	Fri, Dec 16, 2022	91.79	93.23	91.41	92.36
4780	AMEX	EDV	Thu, Dec 15, 2022	93.94	94.77	93.62	93.84
4779	AMEX	EDV	Wed, Dec 14, 2022	92.84	93.49	91.66	93.31
4778	AMEX	EDV	Tue, Dec 13, 2022	94.41	94.41	92.52	92.75
4777	AMEX	EDV	Mon, Dec 12, 2022	93.14	93.46	91.43	91.69
4776	AMEX	EDV	Fri, Dec 9, 2022	93.30	93.58	91.37	91.48
4775	AMEX	EDV	Thu, Dec 8, 2022	94.29	95.15	94.02	94.87
4774	AMEX	EDV	Wed, Dec 7, 2022	93.65	95.30	93.58	94.96
4773	AMEX	EDV	Tue, Dec 6, 2022	91.46	92.51	91.04	92.03
4772	AMEX	EDV	Mon, Dec 5, 2022	90.60	90.65	89.51	90.48
4771	AMEX	EDV	Fri, Dec 2, 2022	89.83	91.98	89.08	91.86
4770	AMEX	EDV	Thu, Dec 1, 2022	87.45	90.31	87.00	90.16
4769	AMEX	EDV	Wed, Nov 30, 2022	85.33	86.40	85.05	86.09
4768	AMEX	EDV	Tue, Nov 29, 2022	86.00	86.80	85.61	85.78
4767	AMEX	EDV	Mon, Nov 28, 2022	87.49	87.79	86.52	87.14
4766	AMEX	EDV	Fri, Nov 25, 2022	86.45	86.69	86.13	86.68
4765	AMEX	EDV	Wed, Nov 23, 2022	85.86	87.16	85.75	87.01
4764	AMEX	EDV	Tue, Nov 22, 2022	83.94	85.19	83.84	84.88
4763	AMEX	EDV	Mon, Nov 21, 2022	84.09	84.09	83.00	83.21
4762	AMEX	EDV	Fri, Nov 18, 2022	83.81	84.08	82.60	82.83
4761	AMEX	EDV	Thu, Nov 17, 2022	83.34	83.70	82.80	83.57
4760	AMEX	EDV	Wed, Nov 16, 2022	82.91	84.50	82.60	84.46
4759	AMEX	EDV	Tue, Nov 15, 2022	80.80	82.09	80.75	81.97
4758	AMEX	EDV	Mon, Nov 14, 2022	80.47	80.72	79.58	80.22
4757	AMEX	EDV	Fri, Nov 11, 2022	80.07	80.99	80.02	80.63
4756	AMEX	EDV	Thu, Nov 10, 2022	79.08	80.98	78.97	80.71
4755	AMEX	EDV	Wed, Nov 9, 2022	76.00	77.54	76.00	77.06
4754	AMEX	EDV	Tue, Nov 8, 2022	76.24	77.50	76.17	76.68
4753	AMEX	EDV	Mon, Nov 7, 2022	77.51	77.52	75.72	75.76
4752	AMEX	EDV	Fri, Nov 4, 2022	78.00	78.40	76.76	76.94
4751	AMEX	EDV	Thu, Nov 3, 2022	78.29	79.42	78.15	78.81
4750	AMEX	EDV	Wed, Nov 2, 2022	79.86	80.68	78.85	79.48
4749	AMEX	EDV	Tue, Nov 1, 2022	80.12	80.28	79.06	79.63
4748	AMEX	EDV	Mon, Oct 31, 2022	78.74	79.18	77.36	78.21
4747	AMEX	EDV	Fri, Oct 28, 2022	79.35	80.10	78.89	79.26
4746	AMEX	EDV	Thu, Oct 27, 2022	79.42	80.40	78.62	79.93
4745	AMEX	EDV	Wed, Oct 26, 2022	78.10	79.10	78.08	78.85
4744	AMEX	EDV	Tue, Oct 25, 2022	76.62	77.40	76.53	77.31
4743	AMEX	EDV	Mon, Oct 24, 2022	74.62	75.47	73.68	74.24
4742	AMEX	EDV	Fri, Oct 21, 2022	75.10	76.03	74.33	75.15
4741	AMEX	EDV	Thu, Oct 20, 2022	78.56	78.93	77.21	77.35
4740	AMEX	EDV	Wed, Oct 19, 2022	80.01	80.20	79.03	79.25
4739	AMEX	EDV	Tue, Oct 18, 2022	80.84	81.33	79.65	81.15
4738	AMEX	EDV	Mon, Oct 17, 2022	82.29	82.74	80.85	80.93
4737	AMEX	EDV	Fri, Oct 14, 2022	83.40	83.40	81.30	81.69
4736	AMEX	EDV	Thu, Oct 13, 2022	81.60	83.60	81.50	82.35
4735	AMEX	EDV	Wed, Oct 12, 2022	82.44	83.77	82.30	83.51
4734	AMEX	EDV	Tue, Oct 11, 2022	83.06	84.19	82.07	83.18
4733	AMEX	EDV	Mon, Oct 10, 2022	83.67	83.67	82.04	82.68
4732	AMEX	EDV	Fri, Oct 7, 2022	84.21	85.17	83.90	84.45
4731	AMEX	EDV	Thu, Oct 6, 2022	86.31	86.48	85.05	85.59
4730	AMEX	EDV	Wed, Oct 5, 2022	86.24	86.30	84.92	86.05
4729	AMEX	EDV	Tue, Oct 4, 2022	87.67	88.29	86.80	87.24
4728	AMEX	EDV	Mon, Oct 3, 2022	87.53	88.40	86.75	87.46
4727	AMEX	EDV	Fri, Sep 30, 2022	88.76	89.46	86.31	86.03
4726	AMEX	EDV	Thu, Sep 29, 2022	87.31	88.77	87.14	88.33
4725	AMEX	EDV	Wed, Sep 28, 2022	87.56	88.87	86.84	88.76
4724	AMEX	EDV	Tue, Sep 27, 2022	87.26	87.53	85.14	85.23
4723	AMEX	EDV	Mon, Sep 26, 2022	90.15	90.40	88.05	88.66
4722	AMEX	EDV	Fri, Sep 23, 2022	90.01	91.30	89.19	90.62
4721	AMEX	EDV	Thu, Sep 22, 2022	90.54	90.68	89.42	90.07
4720	AMEX	EDV	Wed, Sep 21, 2022	91.32	92.98	90.75	92.98
4719	AMEX	EDV	Tue, Sep 20, 2022	90.18	91.62	89.84	90.82
4718	AMEX	EDV	Mon, Sep 19, 2022	91.62	92.54	91.40	92.06
4717	AMEX	EDV	Fri, Sep 16, 2022	91.62	92.65	91.17	91.64
4716	AMEX	EDV	Thu, Sep 15, 2022	92.43	92.92	92.16	92.75
4715	AMEX	EDV	Wed, Sep 14, 2022	91.96	92.82	91.59	92.71
4714	AMEX	EDV	Tue, Sep 13, 2022	90.78	92.11	90.38	92.08
4713	AMEX	EDV	Mon, Sep 12, 2022	92.87	93.10	90.96	91.55
4712	AMEX	EDV	Fri, Sep 9, 2022	92.55	93.11	91.78	92.55
4711	AMEX	EDV	Thu, Sep 8, 2022	93.11	93.91	92.33	92.46
4710	AMEX	EDV	Wed, Sep 7, 2022	92.53	93.86	92.49	93.66
4709	AMEX	EDV	Tue, Sep 6, 2022	93.44	93.44	91.62	91.71
4708	AMEX	EDV	Fri, Sep 2, 2022	94.19	95.06	93.99	94.84
4707	AMEX	EDV	Thu, Sep 1, 2022	94.62	94.94	93.45	94.34
4706	AMEX	EDV	Wed, Aug 31, 2022	97.54	98.31	96.30	96.56
4705	AMEX	EDV	Tue, Aug 30, 2022	97.41	98.44	97.02	98.08
4704	AMEX	EDV	Mon, Aug 29, 2022	97.84	97.84	96.84	97.43
4703	AMEX	EDV	Fri, Aug 26, 2022	96.81	98.73	96.66	98.44
4702	AMEX	EDV	Thu, Aug 25, 2022	95.64	97.55	95.20	97.35
4701	AMEX	EDV	Wed, Aug 24, 2022	95.83	96.28	95.10	95.43
4700	AMEX	EDV	Tue, Aug 23, 2022	96.65	98.07	96.16	96.49
4699	AMEX	EDV	Mon, Aug 22, 2022	97.05	97.44	96.42	96.89
4698	AMEX	EDV	Fri, Aug 19, 2022	97.71	97.71	97.12	97.45
4697	AMEX	EDV	Thu, Aug 18, 2022	99.63	100.27	99.25	99.49
4696	AMEX	EDV	Wed, Aug 17, 2022	99.75	99.75	98.95	99.22
4695	AMEX	EDV	Tue, Aug 16, 2022	99.86	100.61	98.68	100.60
4694	AMEX	EDV	Mon, Aug 15, 2022	101.17	101.56	99.92	99.95
4693	AMEX	EDV	Fri, Aug 12, 2022	99.64	100.24	99.00	100.21
4692	AMEX	EDV	Thu, Aug 11, 2022	101.64	101.91	98.51	98.97
4691	AMEX	EDV	Wed, Aug 10, 2022	102.70	104.04	101.66	102.19
4690	AMEX	EDV	Tue, Aug 9, 2022	103.11	103.80	102.72	103.40
4689	AMEX	EDV	Mon, Aug 8, 2022	102.85	103.97	102.77	103.79
4688	AMEX	EDV	Fri, Aug 5, 2022	102.50	102.50	100.89	101.66
4687	AMEX	EDV	Thu, Aug 4, 2022	104.43	104.95	103.69	104.71
4686	AMEX	EDV	Wed, Aug 3, 2022	102.17	104.91	101.11	104.91
4685	AMEX	EDV	Tue, Aug 2, 2022	105.49	106.11	102.24	102.73
4684	AMEX	EDV	Mon, Aug 1, 2022	102.94	105.38	102.84	105.13
4683	AMEX	EDV	Fri, Jul 29, 2022	102.24	104.09	101.71	101.80
4682	AMEX	EDV	Thu, Jul 28, 2022	102.67	103.61	101.65	102.12
4681	AMEX	EDV	Wed, Jul 27, 2022	102.97	103.38	101.17	101.53
4680	AMEX	EDV	Tue, Jul 26, 2022	103.93	104.35	102.28	102.45
4679	AMEX	EDV	Mon, Jul 25, 2022	101.50	102.44	101.15	102.25
4678	AMEX	EDV	Fri, Jul 22, 2022	103.30	104.72	103.01	103.84
4677	AMEX	EDV	Thu, Jul 21, 2022	100.09	101.86	99.90	101.41
4676	AMEX	EDV	Wed, Jul 20, 2022	100.28	100.35	98.75	99.49
4675	AMEX	EDV	Tue, Jul 19, 2022	99.54	99.85	98.20	99.00
4674	AMEX	EDV	Mon, Jul 18, 2022	100.14	100.14	98.91	99.62
4673	AMEX	EDV	Fri, Jul 15, 2022	100.94	101.89	100.66	101.23
4672	AMEX	EDV	Thu, Jul 14, 2022	100.03	101.14	99.28	100.36
4671	AMEX	EDV	Wed, Jul 13, 2022	98.38	101.73	97.81	101.52
4670	AMEX	EDV	Tue, Jul 12, 2022	100.28	101.05	99.60	99.82
4669	AMEX	EDV	Mon, Jul 11, 2022	98.25	99.47	98.16	99.12
4668	AMEX	EDV	Fri, Jul 8, 2022	98.00	98.00	96.30	96.88
4667	AMEX	EDV	Thu, Jul 7, 2022	99.65	99.70	97.90	98.21
4666	AMEX	EDV	Wed, Jul 6, 2022	102.23	102.31	99.22	99.25
4665	AMEX	EDV	Tue, Jul 5, 2022	101.76	102.82	100.90	101.48
4664	AMEX	EDV	Fri, Jul 1, 2022	100.77	102.53	99.71	100.69
4663	AMEX	EDV	Thu, Jun 30, 2022	100.14	101.29	99.89	99.42
4662	AMEX	EDV	Wed, Jun 29, 2022	97.22	99.23	97.22	99.16
4661	AMEX	EDV	Tue, Jun 28, 2022	96.14	97.29	95.70	97.05
4660	AMEX	EDV	Mon, Jun 27, 2022	96.19	97.22	96.00	96.68
4659	AMEX	EDV	Fri, Jun 24, 2022	98.87	99.70	97.57	97.65
4658	AMEX	EDV	Thu, Jun 23, 2022	99.23	100.67	98.82	99.46
4657	AMEX	EDV	Wed, Jun 22, 2022	97.94	98.64	97.60	98.42
4656	AMEX	EDV	Tue, Jun 21, 2022	95.11	96.10	94.68	95.19
4655	AMEX	EDV	Fri, Jun 17, 2022	97.29	98.36	96.36	97.57
4654	AMEX	EDV	Thu, Jun 16, 2022	93.37	96.96	92.83	96.82
4653	AMEX	EDV	Wed, Jun 15, 2022	95.30	96.36	94.26	96.07
4652	AMEX	EDV	Tue, Jun 14, 2022	96.01	96.46	93.64	94.04
4651	AMEX	EDV	Mon, Jun 13, 2022	97.08	97.17	94.60	95.64
4650	AMEX	EDV	Fri, Jun 10, 2022	100.15	100.33	98.54	99.57
4649	AMEX	EDV	Thu, Jun 9, 2022	99.37	100.24	99.11	100.12
4648	AMEX	EDV	Wed, Jun 8, 2022	100.36	100.76	99.60	99.71
4647	AMEX	EDV	Tue, Jun 7, 2022	100.23	101.45	100.20	100.64
4646	AMEX	EDV	Mon, Jun 6, 2022	100.74	101.13	99.29	99.52
4645	AMEX	EDV	Fri, Jun 3, 2022	100.62	101.80	100.32	101.78
4644	AMEX	EDV	Thu, Jun 2, 2022	102.53	102.53	101.03	102.02
4643	AMEX	EDV	Wed, Jun 1, 2022	102.79	103.15	101.50	102.08
4642	AMEX	EDV	Tue, May 31, 2022	102.84	102.84	101.20	101.57
4641	AMEX	EDV	Fri, May 27, 2022	105.15	105.65	104.32	105.00
4640	AMEX	EDV	Thu, May 26, 2022	105.04	105.05	103.51	104.60
4639	AMEX	EDV	Wed, May 25, 2022	105.73	105.73	104.48	105.39
4638	AMEX	EDV	Tue, May 24, 2022	103.64	105.48	103.64	104.53
4637	AMEX	EDV	Mon, May 23, 2022	103.44	104.00	102.02	102.04
4636	AMEX	EDV	Fri, May 20, 2022	102.99	104.88	102.76	104.40
4635	AMEX	EDV	Thu, May 19, 2022	104.47	104.64	102.45	102.91
4634	AMEX	EDV	Wed, May 18, 2022	99.82	102.65	99.82	102.39
4633	AMEX	EDV	Tue, May 17, 2022	99.97	100.65	99.51	99.73
4632	AMEX	EDV	Mon, May 16, 2022	101.58	102.50	101.12	101.19
4631	AMEX	EDV	Fri, May 13, 2022	102.71	102.88	101.35	101.52
4630	AMEX	EDV	Thu, May 12, 2022	104.13	104.90	103.50	103.66
4629	AMEX	EDV	Wed, May 11, 2022	100.17	103.88	99.76	103.73
4628	AMEX	EDV	Tue, May 10, 2022	101.58	102.82	100.94	101.11
4627	AMEX	EDV	Mon, May 9, 2022	97.87	100.08	97.64	99.88
4626	AMEX	EDV	Fri, May 6, 2022	99.52	100.69	98.70	99.07
4625	AMEX	EDV	Thu, May 5, 2022	102.38	102.50	99.71	101.08
4624	AMEX	EDV	Wed, May 4, 2022	104.50	105.40	103.78	104.77
4623	AMEX	EDV	Tue, May 3, 2022	105.77	105.98	104.41	104.57
4622	AMEX	EDV	Mon, May 2, 2022	104.40	104.85	103.25	103.53
4621	AMEX	EDV	Fri, Apr 29, 2022	106.02	107.97	105.68	105.84
4620	AMEX	EDV	Thu, Apr 28, 2022	107.02	107.89	106.61	107.79
4619	AMEX	EDV	Wed, Apr 27, 2022	109.23	109.28	107.48	107.78
4618	AMEX	EDV	Tue, Apr 26, 2022	109.59	110.19	108.77	109.44
4617	AMEX	EDV	Mon, Apr 25, 2022	108.41	109.33	108.03	108.27
4616	AMEX	EDV	Fri, Apr 22, 2022	107.11	108.81	106.62	107.01
4615	AMEX	EDV	Thu, Apr 21, 2022	108.01	108.07	106.10	107.83
4614	AMEX	EDV	Wed, Apr 20, 2022	107.15	109.36	106.88	108.86
4613	AMEX	EDV	Tue, Apr 19, 2022	105.87	106.59	105.32	105.83
4612	AMEX	EDV	Mon, Apr 18, 2022	107.96	108.12	106.43	106.82
4611	AMEX	EDV	Thu, Apr 14, 2022	110.21	110.21	107.51	107.96
4610	AMEX	EDV	Wed, Apr 13, 2022	110.33	111.56	110.19	110.51
4609	AMEX	EDV	Tue, Apr 12, 2022	111.89	111.89	110.01	110.31
4608	AMEX	EDV	Mon, Apr 11, 2022	111.72	112.09	110.13	110.87
4607	AMEX	EDV	Fri, Apr 8, 2022	113.78	114.02	112.30	113.07
4606	AMEX	EDV	Thu, Apr 7, 2022	114.52	114.98	113.65	114.95
4605	AMEX	EDV	Wed, Apr 6, 2022	114.84	116.83	114.67	116.17
4604	AMEX	EDV	Tue, Apr 5, 2022	119.75	119.89	117.07	117.31
4603	AMEX	EDV	Mon, Apr 4, 2022	121.40	121.40	119.99	120.64
4602	AMEX	EDV	Fri, Apr 1, 2022	119.30	122.61	118.67	121.78
4601	AMEX	EDV	Thu, Mar 31, 2022	121.47	122.33	121.27	121.08
4600	AMEX	EDV	Wed, Mar 30, 2022	119.35	121.62	119.25	121.16
4599	AMEX	EDV	Tue, Mar 29, 2022	119.91	121.03	119.02	120.00
4598	AMEX	EDV	Mon, Mar 28, 2022	118.47	119.91	118.20	118.98
4597	AMEX	EDV	Fri, Mar 25, 2022	118.52	118.52	116.45	117.60
4596	AMEX	EDV	Thu, Mar 24, 2022	118.70	120.40	118.55	119.66
4595	AMEX	EDV	Wed, Mar 23, 2022	118.06	120.81	117.51	120.81
4594	AMEX	EDV	Tue, Mar 22, 2022	117.65	118.13	116.95	117.20
4593	AMEX	EDV	Mon, Mar 21, 2022	120.00	120.61	118.64	119.20
4592	AMEX	EDV	Fri, Mar 18, 2022	121.55	122.69	121.55	122.54
4591	AMEX	EDV	Thu, Mar 17, 2022	121.99	122.44	119.96	120.79
4590	AMEX	EDV	Wed, Mar 16, 2022	120.53	122.28	119.04	121.88
4589	AMEX	EDV	Tue, Mar 15, 2022	121.70	122.00	119.63	120.21
4588	AMEX	EDV	Mon, Mar 14, 2022	121.54	122.24	120.48	120.48
4587	AMEX	EDV	Fri, Mar 11, 2022	123.19	124.69	123.16	123.93
4586	AMEX	EDV	Thu, Mar 10, 2022	123.82	124.41	122.62	123.47
4585	AMEX	EDV	Wed, Mar 9, 2022	126.70	127.03	125.67	125.84
4584	AMEX	EDV	Tue, Mar 8, 2022	126.97	128.00	126.66	127.46
4583	AMEX	EDV	Mon, Mar 7, 2022	128.93	130.64	128.59	129.09
4582	AMEX	EDV	Fri, Mar 4, 2022	130.26	130.87	129.02	130.15
4581	AMEX	EDV	Thu, Mar 3, 2022	127.08	128.55	126.51	127.55
4580	AMEX	EDV	Wed, Mar 2, 2022	129.77	130.42	125.50	125.94
4579	AMEX	EDV	Tue, Mar 1, 2022	130.23	132.70	130.00	131.53
4578	AMEX	EDV	Mon, Feb 28, 2022	128.01	130.03	128.01	130.02
4577	AMEX	EDV	Fri, Feb 25, 2022	126.37	126.82	125.73	126.59
4576	AMEX	EDV	Thu, Feb 24, 2022	129.05	129.27	125.58	126.60
4575	AMEX	EDV	Wed, Feb 23, 2022	127.56	127.79	126.16	126.41
4574	AMEX	EDV	Tue, Feb 22, 2022	127.76	128.83	127.42	128.83
4573	AMEX	EDV	Fri, Feb 18, 2022	127.65	128.42	127.20	128.25
4572	AMEX	EDV	Thu, Feb 17, 2022	126.36	127.51	125.87	126.57
4571	AMEX	EDV	Wed, Feb 16, 2022	125.70	125.94	124.06	125.53
4570	AMEX	EDV	Tue, Feb 15, 2022	125.40	125.65	124.56	124.59
4569	AMEX	EDV	Mon, Feb 14, 2022	127.24	127.85	126.00	126.64
4568	AMEX	EDV	Fri, Feb 11, 2022	126.83	128.80	125.10	128.28
4567	AMEX	EDV	Thu, Feb 10, 2022	127.90	127.98	126.01	126.11
4566	AMEX	EDV	Wed, Feb 9, 2022	129.22	129.88	128.50	128.79
4565	AMEX	EDV	Tue, Feb 8, 2022	128.65	128.84	128.13	128.50
4564	AMEX	EDV	Mon, Feb 7, 2022	129.32	129.87	129.10	129.74
4563	AMEX	EDV	Fri, Feb 4, 2022	130.51	130.89	129.12	129.44
4562	AMEX	EDV	Thu, Feb 3, 2022	131.39	132.58	130.98	132.23
4561	AMEX	EDV	Wed, Feb 2, 2022	133.01	135.06	133.01	133.47
4560	AMEX	EDV	Tue, Feb 1, 2022	133.35	133.59	132.00	132.76
4559	AMEX	EDV	Mon, Jan 31, 2022	133.33	134.13	133.02	133.38
4558	AMEX	EDV	Fri, Jan 28, 2022	133.27	134.99	133.02	134.50
4557	AMEX	EDV	Thu, Jan 27, 2022	133.47	134.80	133.47	134.38
4556	AMEX	EDV	Wed, Jan 26, 2022	133.29	133.55	131.34	131.38
4555	AMEX	EDV	Tue, Jan 25, 2022	134.30	134.91	132.70	133.22
4554	AMEX	EDV	Mon, Jan 24, 2022	135.71	135.77	133.35	133.46
4553	AMEX	EDV	Fri, Jan 21, 2022	134.64	135.59	133.79	135.12
4552	AMEX	EDV	Thu, Jan 20, 2022	132.32	132.98	131.91	132.98
4551	AMEX	EDV	Wed, Jan 19, 2022	131.44	132.67	131.02	132.19
4550	AMEX	EDV	Tue, Jan 18, 2022	131.85	132.21	130.75	130.76
4549	AMEX	EDV	Fri, Jan 14, 2022	134.77	134.77	132.71	133.11
4548	AMEX	EDV	Thu, Jan 13, 2022	134.63	135.90	134.29	135.66
4547	AMEX	EDV	Wed, Jan 12, 2022	135.56	135.56	134.17	134.37
4546	AMEX	EDV	Tue, Jan 11, 2022	134.14	135.00	134.11	134.97
4545	AMEX	EDV	Mon, Jan 10, 2022	132.77	134.01	132.37	133.93
4544	AMEX	EDV	Fri, Jan 7, 2022	134.50	134.50	132.50	133.40
4543	AMEX	EDV	Thu, Jan 6, 2022	133.64	134.76	133.25	134.62
4542	AMEX	EDV	Wed, Jan 5, 2022	135.28	135.28	133.76	133.90
4541	AMEX	EDV	Tue, Jan 4, 2022	134.76	135.18	133.58	134.70
4540	AMEX	EDV	Mon, Jan 3, 2022	138.21	138.78	135.58	135.63
4539	AMEX	EDV	Fri, Dec 31, 2021	139.76	141.08	139.35	140.00
4538	AMEX	EDV	Thu, Dec 30, 2021	139.03	139.84	138.08	139.84
4537	AMEX	EDV	Wed, Dec 29, 2021	138.61	139.00	138.02	138.45
4536	AMEX	EDV	Tue, Dec 28, 2021	141.94	142.08	139.91	140.33
4535	AMEX	EDV	Mon, Dec 27, 2021	140.57	141.17	140.41	140.98
4534	AMEX	EDV	Thu, Dec 23, 2021	141.87	141.87	140.01	140.70
4533	AMEX	EDV	Wed, Dec 22, 2021	142.60	142.89	141.96	142.19
4532	AMEX	EDV	Tue, Dec 21, 2021	140.62	142.07	139.87	142.01
4531	AMEX	EDV	Mon, Dec 20, 2021	143.76	144.07	142.39	142.63
4530	AMEX	EDV	Fri, Dec 17, 2021	143.35	144.00	143.07	143.83
4529	AMEX	EDV	Thu, Dec 16, 2021	141.48	142.63	141.35	141.77
4528	AMEX	EDV	Wed, Dec 15, 2021	142.36	143.68	141.82	142.23
4527	AMEX	EDV	Tue, Dec 14, 2021	143.10	143.97	141.95	143.73
4526	AMEX	EDV	Mon, Dec 13, 2021	143.16	144.36	143.10	143.97
4525	AMEX	EDV	Fri, Dec 10, 2021	142.69	142.91	141.32	141.46
4524	AMEX	EDV	Thu, Dec 9, 2021	141.81	142.51	141.10	141.94
4523	AMEX	EDV	Wed, Dec 8, 2021	143.43	143.50	141.00	141.34
4522	AMEX	EDV	Tue, Dec 7, 2021	145.13	146.04	144.01	144.33
4521	AMEX	EDV	Mon, Dec 6, 2021	147.98	148.34	145.31	145.69
4520	AMEX	EDV	Fri, Dec 3, 2021	145.09	149.04	144.62	148.26
4519	AMEX	EDV	Thu, Dec 2, 2021	146.34	146.50	144.88	145.96
4518	AMEX	EDV	Wed, Dec 1, 2021	143.39	145.79	142.67	145.79
4517	AMEX	EDV	Tue, Nov 30, 2021	143.50	145.18	142.90	144.61
4516	AMEX	EDV	Mon, Nov 29, 2021	140.47	142.16	140.35	141.83
4515	AMEX	EDV	Fri, Nov 26, 2021	140.94	143.47	140.93	143.41
4514	AMEX	EDV	Wed, Nov 24, 2021	136.33	138.76	136.27	138.76
4513	AMEX	EDV	Tue, Nov 23, 2021	137.85	137.91	135.94	135.94
4512	AMEX	EDV	Mon, Nov 22, 2021	139.54	139.78	138.03	138.61
4511	AMEX	EDV	Fri, Nov 19, 2021	139.54	140.79	139.54	140.52
4510	AMEX	EDV	Thu, Nov 18, 2021	137.62	138.62	137.50	138.48
4509	AMEX	EDV	Wed, Nov 17, 2021	135.91	137.84	135.75	137.84
4508	AMEX	EDV	Tue, Nov 16, 2021	137.31	138.11	136.25	136.49
4507	AMEX	EDV	Mon, Nov 15, 2021	138.71	138.83	136.75	136.99
4506	AMEX	EDV	Fri, Nov 12, 2021	140.11	140.66	138.73	139.39
4505	AMEX	EDV	Thu, Nov 11, 2021	140.85	141.06	140.15	140.15
4504	AMEX	EDV	Wed, Nov 10, 2021	143.80	143.80	139.02	140.42
4503	AMEX	EDV	Tue, Nov 9, 2021	143.55	144.71	143.40	143.79
4502	AMEX	EDV	Mon, Nov 8, 2021	141.19	141.72	140.68	141.51
4501	AMEX	EDV	Fri, Nov 5, 2021	140.71	142.00	140.29	141.55
4500	AMEX	EDV	Thu, Nov 4, 2021	137.42	139.26	137.42	138.84
4499	AMEX	EDV	Wed, Nov 3, 2021	140.12	140.22	137.16	137.51
4498	AMEX	EDV	Tue, Nov 2, 2021	138.44	139.75	138.44	139.05
4497	AMEX	EDV	Mon, Nov 1, 2021	137.71	138.77	137.39	138.60
4496	AMEX	EDV	Fri, Oct 29, 2021	138.51	140.32	138.38	139.58
4495	AMEX	EDV	Thu, Oct 28, 2021	140.06	140.65	138.87	139.30
4494	AMEX	EDV	Wed, Oct 27, 2021	138.37	140.48	137.79	139.96
4493	AMEX	EDV	Tue, Oct 26, 2021	136.01	136.66	135.05	136.62
4492	AMEX	EDV	Mon, Oct 25, 2021	134.88	135.70	134.88	135.11
4491	AMEX	EDV	Fri, Oct 22, 2021	134.50	135.85	134.34	135.56
4490	AMEX	EDV	Thu, Oct 21, 2021	133.91	134.09	133.10	133.46
4489	AMEX	EDV	Wed, Oct 20, 2021	134.51	134.77	133.45	133.81
4488	AMEX	EDV	Tue, Oct 19, 2021	136.10	136.12	134.84	134.95
4487	AMEX	EDV	Mon, Oct 18, 2021	136.37	137.76	136.00	137.33
4486	AMEX	EDV	Fri, Oct 15, 2021	136.28	136.60	135.73	136.57
4485	AMEX	EDV	Thu, Oct 14, 2021	136.82	137.44	136.32	137.36
4484	AMEX	EDV	Wed, Oct 13, 2021	135.66	136.90	135.66	136.71
4483	AMEX	EDV	Tue, Oct 12, 2021	133.42	135.00	133.17	134.99
4482	AMEX	EDV	Mon, Oct 11, 2021	132.07	132.30	131.86	131.98
4481	AMEX	EDV	Fri, Oct 8, 2021	132.81	132.81	131.85	132.41
4480	AMEX	EDV	Thu, Oct 7, 2021	133.79	133.96	133.17	133.53
4479	AMEX	EDV	Wed, Oct 6, 2021	135.14	135.75	134.90	135.35
4478	AMEX	EDV	Tue, Oct 5, 2021	135.62	135.76	134.23	134.43
4477	AMEX	EDV	Mon, Oct 4, 2021	135.69	136.63	135.00	136.04
4476	AMEX	EDV	Fri, Oct 1, 2021	135.95	136.50	135.20	136.47
4475	AMEX	EDV	Thu, Sep 30, 2021	135.61	136.04	135.10	134.82
4474	AMEX	EDV	Wed, Sep 29, 2021	136.31	137.06	135.17	135.81
4473	AMEX	EDV	Tue, Sep 28, 2021	135.97	136.72	135.05	135.51
4472	AMEX	EDV	Mon, Sep 27, 2021	138.01	139.10	137.90	138.52
4471	AMEX	EDV	Fri, Sep 24, 2021	140.21	140.43	138.93	139.25
4470	AMEX	EDV	Thu, Sep 23, 2021	143.53	143.56	140.97	141.07
4469	AMEX	EDV	Wed, Sep 22, 2021	143.83	145.00	143.45	144.99
4468	AMEX	EDV	Tue, Sep 21, 2021	143.63	144.00	143.27	143.99
4467	AMEX	EDV	Mon, Sep 20, 2021	143.65	144.56	143.19	144.04
4466	AMEX	EDV	Fri, Sep 17, 2021	141.77	142.07	141.33	141.83
4465	AMEX	EDV	Thu, Sep 16, 2021	142.37	143.36	142.25	142.73
4464	AMEX	EDV	Wed, Sep 15, 2021	144.29	144.29	142.72	143.46
4463	AMEX	EDV	Tue, Sep 14, 2021	142.35	144.62	142.17	143.96
4462	AMEX	EDV	Mon, Sep 13, 2021	141.49	142.07	141.44	141.86
4461	AMEX	EDV	Fri, Sep 10, 2021	141.36	141.65	140.41	140.65
4460	AMEX	EDV	Thu, Sep 9, 2021	140.31	142.42	139.91	142.13
4459	AMEX	EDV	Wed, Sep 8, 2021	139.77	140.35	139.39	140.07
4458	AMEX	EDV	Tue, Sep 7, 2021	139.24	139.48	138.50	138.86
4457	AMEX	EDV	Fri, Sep 3, 2021	140.38	140.59	140.00	140.44
4456	AMEX	EDV	Thu, Sep 2, 2021	141.58	141.96	141.03	141.96
4455	AMEX	EDV	Wed, Sep 1, 2021	141.64	141.74	140.79	141.26
4454	AMEX	EDV	Tue, Aug 31, 2021	141.86	142.44	140.54	140.94
4453	AMEX	EDV	Mon, Aug 30, 2021	141.20	142.22	141.13	141.99
4452	AMEX	EDV	Fri, Aug 27, 2021	140.75	141.60	140.21	141.53
4451	AMEX	EDV	Thu, Aug 26, 2021	139.99	140.60	139.44	140.34
4450	AMEX	EDV	Wed, Aug 25, 2021	141.46	141.58	139.42	140.05
4449	AMEX	EDV	Tue, Aug 24, 2021	142.13	142.36	141.45	141.60
4448	AMEX	EDV	Mon, Aug 23, 2021	142.63	142.99	142.35	142.75
4447	AMEX	EDV	Fri, Aug 20, 2021	143.06	143.30	142.58	143.00
4446	AMEX	EDV	Thu, Aug 19, 2021	142.75	142.87	142.15	142.86
4445	AMEX	EDV	Wed, Aug 18, 2021	140.72	141.59	140.39	141.44
4444	AMEX	EDV	Tue, Aug 17, 2021	140.84	141.53	140.44	140.99
4443	AMEX	EDV	Mon, Aug 16, 2021	141.24	142.10	140.61	140.89
4442	AMEX	EDV	Fri, Aug 13, 2021	138.40	140.50	138.39	140.50
4441	AMEX	EDV	Thu, Aug 12, 2021	137.44	137.80	136.61	137.66
4440	AMEX	EDV	Wed, Aug 11, 2021	137.93	138.68	137.12	137.97
4439	AMEX	EDV	Tue, Aug 10, 2021	139.25	139.27	138.03	138.16
4438	AMEX	EDV	Mon, Aug 9, 2021	140.05	140.55	138.92	138.94
4437	AMEX	EDV	Fri, Aug 6, 2021	140.36	140.90	139.59	139.71
4436	AMEX	EDV	Thu, Aug 5, 2021	143.30	143.47	142.50	142.90
4435	AMEX	EDV	Wed, Aug 4, 2021	144.13	144.44	141.91	143.70
4434	AMEX	EDV	Tue, Aug 3, 2021	143.13	143.73	142.78	143.14
4433	AMEX	EDV	Mon, Aug 2, 2021	141.63	143.76	141.35	143.01
4432	AMEX	EDV	Fri, Jul 30, 2021	141.05	141.74	141.02	141.34
4431	AMEX	EDV	Thu, Jul 29, 2021	140.66	141.17	140.40	140.74
4430	AMEX	EDV	Wed, Jul 28, 2021	140.52	141.71	140.20	141.63
4429	AMEX	EDV	Tue, Jul 27, 2021	141.32	141.68	140.95	141.63
4428	AMEX	EDV	Mon, Jul 26, 2021	140.84	140.93	139.60	139.83
4427	AMEX	EDV	Fri, Jul 23, 2021	139.63	140.51	139.62	140.35
4426	AMEX	EDV	Thu, Jul 22, 2021	139.67	141.88	139.67	141.48
4425	AMEX	EDV	Wed, Jul 21, 2021	140.00	140.20	138.75	139.78
4424	AMEX	EDV	Tue, Jul 20, 2021	145.14	145.47	141.73	142.18
4423	AMEX	EDV	Mon, Jul 19, 2021	143.29	144.60	143.04	143.85
4422	AMEX	EDV	Fri, Jul 16, 2021	138.87	140.30	138.81	139.88
4421	AMEX	EDV	Thu, Jul 15, 2021	139.62	140.45	138.46	140.26
4420	AMEX	EDV	Wed, Jul 14, 2021	137.20	138.38	136.94	138.34
4419	AMEX	EDV	Tue, Jul 13, 2021	138.18	139.18	135.68	136.30
4418	AMEX	EDV	Mon, Jul 12, 2021	138.52	138.72	137.49	137.64
4417	AMEX	EDV	Fri, Jul 9, 2021	138.33	138.38	137.35	137.90
4416	AMEX	EDV	Thu, Jul 8, 2021	140.90	141.49	139.94	140.35
4415	AMEX	EDV	Wed, Jul 7, 2021	139.18	140.48	138.93	139.80
4414	AMEX	EDV	Tue, Jul 6, 2021	136.85	138.38	136.85	137.86
4413	AMEX	EDV	Fri, Jul 2, 2021	135.14	136.06	134.98	136.06
4412	AMEX	EDV	Thu, Jul 1, 2021	134.72	135.11	134.30	135.00
4411	AMEX	EDV	Wed, Jun 30, 2021	135.60	136.41	135.34	134.65
4410	AMEX	EDV	Tue, Jun 29, 2021	134.11	134.86	134.10	134.65
4409	AMEX	EDV	Mon, Jun 28, 2021	133.58	134.95	133.58	134.44
4408	AMEX	EDV	Fri, Jun 25, 2021	134.45	134.52	131.86	132.58
4407	AMEX	EDV	Thu, Jun 24, 2021	134.57	135.20	134.57	134.66
4406	AMEX	EDV	Wed, Jun 23, 2021	134.25	134.62	133.72	134.29
4405	AMEX	EDV	Tue, Jun 22, 2021	133.01	134.84	132.90	134.84
4404	AMEX	EDV	Mon, Jun 21, 2021	135.98	136.13	134.27	134.76
4403	AMEX	EDV	Fri, Jun 18, 2021	135.81	137.99	135.55	137.79
4402	AMEX	EDV	Thu, Jun 17, 2021	132.64	136.42	132.42	134.22
4401	AMEX	EDV	Wed, Jun 16, 2021	131.84	132.09	130.68	131.38
4400	AMEX	EDV	Tue, Jun 15, 2021	131.11	131.46	130.73	131.41
4399	AMEX	EDV	Mon, Jun 14, 2021	132.70	132.71	131.35	131.65
4398	AMEX	EDV	Fri, Jun 11, 2021	132.85	133.09	132.40	132.70
4397	AMEX	EDV	Thu, Jun 10, 2021	131.27	133.24	131.01	133.17
4396	AMEX	EDV	Wed, Jun 9, 2021	131.59	132.74	131.59	132.15
4395	AMEX	EDV	Tue, Jun 8, 2021	130.95	131.00	130.05	130.66
4394	AMEX	EDV	Mon, Jun 7, 2021	129.70	129.84	129.48	129.56
4393	AMEX	EDV	Fri, Jun 4, 2021	128.37	129.96	128.35	129.94
4392	AMEX	EDV	Thu, Jun 3, 2021	128.41	128.41	127.62	127.80
4391	AMEX	EDV	Wed, Jun 2, 2021	128.23	128.68	128.01	128.40
4390	AMEX	EDV	Tue, Jun 1, 2021	127.70	128.02	126.86	127.99
4389	AMEX	EDV	Fri, May 28, 2021	128.16	129.13	128.16	128.32
4388	AMEX	EDV	Thu, May 27, 2021	128.08	128.26	127.09	128.15
4387	AMEX	EDV	Wed, May 26, 2021	129.53	129.67	128.50	128.94
4386	AMEX	EDV	Tue, May 25, 2021	128.23	129.22	128.23	129.18
4385	AMEX	EDV	Mon, May 24, 2021	127.46	128.24	127.46	127.66
4384	AMEX	EDV	Fri, May 21, 2021	127.00	127.11	126.34	127.11
4383	AMEX	EDV	Thu, May 20, 2021	125.89	126.88	125.85	126.57
4382	AMEX	EDV	Wed, May 19, 2021	125.46	126.47	124.60	125.17
4381	AMEX	EDV	Tue, May 18, 2021	125.46	125.61	125.03	125.48
4380	AMEX	EDV	Mon, May 17, 2021	126.00	126.43	125.70	126.00
4379	AMEX	EDV	Fri, May 14, 2021	125.53	126.21	125.28	126.20
4378	AMEX	EDV	Thu, May 13, 2021	124.97	125.45	124.56	124.84
4377	AMEX	EDV	Wed, May 12, 2021	125.99	126.14	124.32	124.71
4376	AMEX	EDV	Tue, May 11, 2021	126.67	126.82	126.03	126.14
4375	AMEX	EDV	Mon, May 10, 2021	128.71	129.20	127.22	127.44
4374	AMEX	EDV	Fri, May 7, 2021	130.31	130.88	128.61	129.07
4373	AMEX	EDV	Thu, May 6, 2021	129.38	130.43	129.35	130.07
4372	AMEX	EDV	Wed, May 5, 2021	129.00	130.03	128.96	129.76
4371	AMEX	EDV	Tue, May 4, 2021	129.69	130.43	129.20	129.61
4370	AMEX	EDV	Mon, May 3, 2021	128.67	129.77	128.15	128.49
4369	AMEX	EDV	Fri, Apr 30, 2021	128.29	128.53	127.64	128.46
4368	AMEX	EDV	Thu, Apr 29, 2021	127.00	128.07	126.57	128.04
4367	AMEX	EDV	Wed, Apr 28, 2021	128.36	128.73	127.85	128.65
4366	AMEX	EDV	Tue, Apr 27, 2021	129.63	129.80	128.32	128.46
4365	AMEX	EDV	Mon, Apr 26, 2021	130.25	130.65	129.89	129.95
4364	AMEX	EDV	Fri, Apr 23, 2021	130.65	130.70	129.54	130.08
4363	AMEX	EDV	Thu, Apr 22, 2021	130.16	130.60	129.16	130.60
4362	AMEX	EDV	Wed, Apr 21, 2021	129.49	129.95	129.00	129.76
4361	AMEX	EDV	Tue, Apr 20, 2021	128.25	129.80	128.25	129.35
4360	AMEX	EDV	Mon, Apr 19, 2021	128.62	129.21	128.30	128.67
4359	AMEX	EDV	Fri, Apr 16, 2021	128.95	129.73	128.66	129.18
4358	AMEX	EDV	Thu, Apr 15, 2021	129.37	131.22	129.34	130.39
4357	AMEX	EDV	Wed, Apr 14, 2021	127.70	127.89	127.05	127.55
4356	AMEX	EDV	Tue, Apr 13, 2021	126.75	128.10	126.70	128.06
4355	AMEX	EDV	Mon, Apr 12, 2021	126.96	127.14	126.63	126.94
4354	AMEX	EDV	Fri, Apr 9, 2021	127.11	127.90	126.54	126.94
4353	AMEX	EDV	Thu, Apr 8, 2021	126.83	127.59	126.69	127.50
4352	AMEX	EDV	Wed, Apr 7, 2021	126.83	127.62	126.23	126.30
4351	AMEX	EDV	Tue, Apr 6, 2021	126.78	127.71	126.44	127.48
4350	AMEX	EDV	Mon, Apr 5, 2021	126.16	126.41	125.20	126.40
4349	AMEX	EDV	Thu, Apr 1, 2021	125.91	127.40	125.69	127.17
4348	AMEX	EDV	Wed, Mar 31, 2021	126.06	126.44	124.50	124.86
4347	AMEX	EDV	Tue, Mar 30, 2021	124.84	126.28	124.41	125.93
4346	AMEX	EDV	Mon, Mar 29, 2021	126.62	126.64	124.39	124.98
4345	AMEX	EDV	Fri, Mar 26, 2021	126.01	127.11	125.81	126.52
4344	AMEX	EDV	Thu, Mar 25, 2021	128.68	128.92	126.91	127.04
4343	AMEX	EDV	Wed, Mar 24, 2021	127.09	128.50	126.85	128.49
4342	AMEX	EDV	Tue, Mar 23, 2021	126.21	127.40	125.80	127.17
4341	AMEX	EDV	Mon, Mar 22, 2021	125.17	126.00	124.78	125.82
4340	AMEX	EDV	Fri, Mar 19, 2021	123.10	124.00	122.84	123.92
4339	AMEX	EDV	Thu, Mar 18, 2021	121.99	123.47	121.99	122.87
4338	AMEX	EDV	Wed, Mar 17, 2021	124.20	124.69	123.01	124.39
4337	AMEX	EDV	Tue, Mar 16, 2021	126.44	126.64	124.87	125.80
4336	AMEX	EDV	Mon, Mar 15, 2021	125.87	126.67	125.82	126.32
4335	AMEX	EDV	Fri, Mar 12, 2021	125.89	125.96	124.87	125.31
4334	AMEX	EDV	Thu, Mar 11, 2021	129.30	129.52	128.51	129.02
4333	AMEX	EDV	Wed, Mar 10, 2021	130.36	130.51	129.69	130.41
4332	AMEX	EDV	Tue, Mar 9, 2021	129.79	130.34	129.30	130.34
4331	AMEX	EDV	Mon, Mar 8, 2021	129.12	129.38	128.00	128.09
4330	AMEX	EDV	Fri, Mar 5, 2021	128.24	129.84	128.14	129.26
4329	AMEX	EDV	Thu, Mar 4, 2021	130.02	130.22	128.00	128.71
4328	AMEX	EDV	Wed, Mar 3, 2021	129.59	130.54	128.78	130.00
4327	AMEX	EDV	Tue, Mar 2, 2021	130.71	131.49	130.65	131.38
4326	AMEX	EDV	Mon, Mar 1, 2021	130.92	131.83	130.26	131.36
4325	AMEX	EDV	Fri, Feb 26, 2021	131.01	134.38	129.72	133.90
4324	AMEX	EDV	Thu, Feb 25, 2021	129.12	129.73	125.28	127.92
4323	AMEX	EDV	Wed, Feb 24, 2021	129.00	131.20	128.78	130.89
4322	AMEX	EDV	Tue, Feb 23, 2021	131.90	132.98	131.45	132.01
4321	AMEX	EDV	Mon, Feb 22, 2021	133.79	134.66	132.12	132.60
4320	AMEX	EDV	Fri, Feb 19, 2021	135.06	135.41	133.70	134.13
4319	AMEX	EDV	Thu, Feb 18, 2021	135.95	137.00	135.52	136.58
4318	AMEX	EDV	Wed, Feb 17, 2021	137.53	138.07	136.00	137.15
4317	AMEX	EDV	Tue, Feb 16, 2021	136.43	136.95	135.90	136.04
4316	AMEX	EDV	Fri, Feb 12, 2021	139.63	140.00	138.67	138.77
4315	AMEX	EDV	Thu, Feb 11, 2021	142.06	142.21	140.90	141.14
4314	AMEX	EDV	Wed, Feb 10, 2021	141.57	142.30	141.48	142.30
4313	AMEX	EDV	Tue, Feb 9, 2021	141.59	142.11	140.90	140.97
4312	AMEX	EDV	Mon, Feb 8, 2021	140.49	141.74	140.16	141.05
4311	AMEX	EDV	Fri, Feb 5, 2021	141.47	142.15	140.03	140.18
4310	AMEX	EDV	Thu, Feb 4, 2021	141.68	142.10	141.27	141.87
4309	AMEX	EDV	Wed, Feb 3, 2021	143.43	143.75	142.11	142.11
4308	AMEX	EDV	Tue, Feb 2, 2021	143.92	144.23	143.57	144.19
4307	AMEX	EDV	Mon, Feb 1, 2021	144.86	145.74	144.75	145.36
4306	AMEX	EDV	Fri, Jan 29, 2021	144.49	145.70	144.32	145.14
4305	AMEX	EDV	Thu, Jan 28, 2021	147.05	147.05	145.40	146.30
4304	AMEX	EDV	Wed, Jan 27, 2021	147.71	148.26	147.00	147.23
4303	AMEX	EDV	Tue, Jan 26, 2021	146.56	147.10	146.34	146.78
4302	AMEX	EDV	Mon, Jan 25, 2021	145.96	147.20	145.84	147.05
4301	AMEX	EDV	Fri, Jan 22, 2021	144.72	145.11	144.40	144.75
4300	AMEX	EDV	Thu, Jan 21, 2021	144.45	144.77	143.91	144.33
4299	AMEX	EDV	Wed, Jan 20, 2021	145.18	145.75	144.91	145.71
4298	AMEX	EDV	Tue, Jan 19, 2021	144.75	145.75	144.57	145.57
4297	AMEX	EDV	Fri, Jan 15, 2021	145.35	145.61	144.57	145.02
4296	AMEX	EDV	Thu, Jan 14, 2021	146.04	146.26	143.78	144.30
4295	AMEX	EDV	Wed, Jan 13, 2021	144.78	146.58	144.73	146.20
4294	AMEX	EDV	Tue, Jan 12, 2021	143.79	144.14	142.75	144.03
4293	AMEX	EDV	Mon, Jan 11, 2021	143.90	144.16	143.27	144.07
4292	AMEX	EDV	Fri, Jan 8, 2021	144.44	145.18	143.50	144.50
4291	AMEX	EDV	Thu, Jan 7, 2021	144.91	145.36	144.29	144.92
4290	AMEX	EDV	Wed, Jan 6, 2021	147.55	147.58	145.62	146.56
4289	AMEX	EDV	Tue, Jan 5, 2021	151.55	151.55	149.95	150.84
4288	AMEX	EDV	Mon, Jan 4, 2021	151.23	153.00	151.00	152.61
4287	AMEX	EDV	Thu, Dec 31, 2020	152.18	152.93	152.18	152.30
4286	AMEX	EDV	Wed, Dec 30, 2020	151.46	152.15	151.20	152.15
4285	AMEX	EDV	Tue, Dec 29, 2020	150.84	151.87	150.77	151.76
4284	AMEX	EDV	Mon, Dec 28, 2020	150.85	152.04	150.29	152.04
4283	AMEX	EDV	Thu, Dec 24, 2020	151.37	152.15	151.37	152.08
4282	AMEX	EDV	Wed, Dec 23, 2020	151.20	151.32	149.73	151.22
4281	AMEX	EDV	Tue, Dec 22, 2020	158.36	158.73	157.83	152.60
4280	AMEX	EDV	Mon, Dec 21, 2020	157.80	158.14	156.92	157.76
4279	AMEX	EDV	Fri, Dec 18, 2020	157.73	158.15	156.59	156.91
4278	AMEX	EDV	Thu, Dec 17, 2020	159.29	159.70	156.97	157.45
4277	AMEX	EDV	Wed, Dec 16, 2020	156.97	158.64	156.70	158.03
4276	AMEX	EDV	Tue, Dec 15, 2020	158.42	159.17	157.78	158.38
4275	AMEX	EDV	Mon, Dec 14, 2020	158.17	159.73	157.56	159.09
4274	AMEX	EDV	Fri, Dec 11, 2020	159.69	160.55	159.31	159.78
4273	AMEX	EDV	Thu, Dec 10, 2020	157.85	159.12	157.38	159.05
4272	AMEX	EDV	Wed, Dec 9, 2020	156.90	157.74	156.22	157.08
4271	AMEX	EDV	Tue, Dec 8, 2020	158.06	158.75	157.64	157.83
4270	AMEX	EDV	Mon, Dec 7, 2020	156.43	157.21	156.03	156.95
4269	AMEX	EDV	Fri, Dec 4, 2020	155.50	155.70	154.49	155.05
4268	AMEX	EDV	Thu, Dec 3, 2020	157.24	158.51	156.87	158.20
4267	AMEX	EDV	Wed, Dec 2, 2020	157.34	157.36	155.35	156.42
4266	AMEX	EDV	Tue, Dec 1, 2020	159.65	159.71	157.02	158.22
4265	AMEX	EDV	Mon, Nov 30, 2020	161.29	161.84	160.93	161.26
4264	AMEX	EDV	Fri, Nov 27, 2020	160.54	161.45	160.37	161.32
4263	AMEX	EDV	Wed, Nov 25, 2020	160.20	161.03	159.33	159.58
4262	AMEX	EDV	Tue, Nov 24, 2020	161.36	161.36	160.00	160.31
4261	AMEX	EDV	Mon, Nov 23, 2020	162.39	163.00	161.71	162.25
4260	AMEX	EDV	Fri, Nov 20, 2020	162.03	163.32	161.92	163.25
4259	AMEX	EDV	Thu, Nov 19, 2020	161.15	162.03	160.58	161.38
4258	AMEX	EDV	Wed, Nov 18, 2020	160.47	160.50	158.99	160.25
4257	AMEX	EDV	Tue, Nov 17, 2020	159.41	159.95	159.20	159.45
4256	AMEX	EDV	Mon, Nov 16, 2020	158.27	158.86	158.00	158.26
4255	AMEX	EDV	Fri, Nov 13, 2020	158.88	159.10	157.99	158.75
4254	AMEX	EDV	Thu, Nov 12, 2020	157.14	159.10	156.56	159.10
4253	AMEX	EDV	Wed, Nov 11, 2020	154.40	155.69	154.00	155.51
4252	AMEX	EDV	Tue, Nov 10, 2020	154.36	155.38	154.30	154.93
4251	AMEX	EDV	Mon, Nov 9, 2020	155.57	155.93	154.14	155.77
4250	AMEX	EDV	Fri, Nov 6, 2020	160.64	161.00	159.38	160.38
4249	AMEX	EDV	Thu, Nov 5, 2020	163.15	163.22	161.81	162.88
4248	AMEX	EDV	Wed, Nov 4, 2020	163.36	163.90	161.66	162.15
4247	AMEX	EDV	Tue, Nov 3, 2020	158.37	158.41	157.28	157.92
4246	AMEX	EDV	Mon, Nov 2, 2020	159.29	160.00	158.95	159.34
4245	AMEX	EDV	Fri, Oct 30, 2020	159.55	159.90	157.45	157.45
4244	AMEX	EDV	Thu, Oct 29, 2020	161.82	161.83	158.88	159.71
4243	AMEX	EDV	Wed, Oct 28, 2020	162.53	162.62	161.13	162.00
4242	AMEX	EDV	Tue, Oct 27, 2020	161.11	161.61	160.76	161.55
4241	AMEX	EDV	Mon, Oct 26, 2020	159.58	160.67	159.34	160.19
4240	AMEX	EDV	Fri, Oct 23, 2020	156.47	158.24	156.47	157.99
4239	AMEX	EDV	Thu, Oct 22, 2020	158.45	158.74	156.73	156.84
4238	AMEX	EDV	Wed, Oct 21, 2020	159.01	159.75	158.53	159.04
4237	AMEX	EDV	Tue, Oct 20, 2020	160.56	160.68	159.30	159.79
4236	AMEX	EDV	Mon, Oct 19, 2020	161.47	161.97	160.88	161.79
4235	AMEX	EDV	Fri, Oct 16, 2020	162.81	163.65	162.22	162.64
4234	AMEX	EDV	Thu, Oct 15, 2020	164.80	165.00	162.88	163.40
4233	AMEX	EDV	Wed, Oct 14, 2020	163.86	164.17	163.27	163.52
4232	AMEX	EDV	Tue, Oct 13, 2020	162.07	163.11	162.06	162.92
4231	AMEX	EDV	Mon, Oct 12, 2020	161.06	161.50	160.79	161.37
4230	AMEX	EDV	Fri, Oct 9, 2020	159.67	161.48	159.01	160.58
4229	AMEX	EDV	Thu, Oct 8, 2020	160.58	161.00	160.20	161.00
4228	AMEX	EDV	Wed, Oct 7, 2020	159.99	161.03	159.06	159.61
4227	AMEX	EDV	Tue, Oct 6, 2020	159.69	162.23	158.83	161.08
4226	AMEX	EDV	Mon, Oct 5, 2020	161.87	162.06	160.13	160.24
4225	AMEX	EDV	Fri, Oct 2, 2020	165.57	165.57	163.55	164.05
4224	AMEX	EDV	Thu, Oct 1, 2020	163.83	165.71	163.55	165.29
4223	AMEX	EDV	Wed, Sep 30, 2020	166.48	166.58	164.62	164.86
4222	AMEX	EDV	Tue, Sep 29, 2020	167.50	168.08	167.28	167.60
4221	AMEX	EDV	Mon, Sep 28, 2020	167.65	167.69	167.03	167.54
4220	AMEX	EDV	Fri, Sep 25, 2020	168.03	168.43	167.55	167.94
4219	AMEX	EDV	Thu, Sep 24, 2020	167.72	168.25	167.40	168.12
4218	AMEX	EDV	Wed, Sep 23, 2020	166.94	167.32	165.99	167.27
4217	AMEX	EDV	Tue, Sep 22, 2020	167.16	167.85	166.60	167.13
4216	AMEX	EDV	Mon, Sep 21, 2020	167.90	168.50	166.86	167.21
4215	AMEX	EDV	Fri, Sep 18, 2020	166.76	167.22	165.99	166.30
4214	AMEX	EDV	Thu, Sep 17, 2020	168.02	168.02	166.48	166.94
4213	AMEX	EDV	Wed, Sep 16, 2020	167.77	167.99	165.55	166.22
4212	AMEX	EDV	Tue, Sep 15, 2020	167.10	167.40	166.53	167.04
4211	AMEX	EDV	Mon, Sep 14, 2020	167.91	168.19	167.13	167.45
4210	AMEX	EDV	Fri, Sep 11, 2020	167.29	167.48	166.95	167.44
4209	AMEX	EDV	Thu, Sep 10, 2020	164.71	167.16	164.07	167.04
4208	AMEX	EDV	Wed, Sep 9, 2020	166.54	167.24	165.13	165.74
4207	AMEX	EDV	Tue, Sep 8, 2020	167.23	168.45	166.53	166.59
4206	AMEX	EDV	Fri, Sep 4, 2020	167.34	167.63	164.81	165.36
4205	AMEX	EDV	Thu, Sep 3, 2020	168.97	170.99	168.67	169.50
4204	AMEX	EDV	Wed, Sep 2, 2020	166.10	168.77	166.10	168.31
4203	AMEX	EDV	Tue, Sep 1, 2020	163.58	166.65	162.88	166.49
4202	AMEX	EDV	Mon, Aug 31, 2020	163.05	165.17	163.01	163.80
4201	AMEX	EDV	Fri, Aug 28, 2020	163.35	163.67	161.81	162.52
4200	AMEX	EDV	Thu, Aug 27, 2020	167.31	167.33	162.74	162.78
4199	AMEX	EDV	Wed, Aug 26, 2020	166.53	166.90	165.56	166.50
4198	AMEX	EDV	Tue, Aug 25, 2020	167.03	167.89	166.28	167.37
4197	AMEX	EDV	Mon, Aug 24, 2020	169.58	170.30	168.93	169.04
4196	AMEX	EDV	Fri, Aug 21, 2020	169.07	169.45	167.69	169.35
4195	AMEX	EDV	Thu, Aug 20, 2020	168.21	168.50	167.64	168.02
4194	AMEX	EDV	Wed, Aug 19, 2020	168.05	168.71	165.51	166.10
4193	AMEX	EDV	Tue, Aug 18, 2020	166.58	167.75	166.25	167.10
4192	AMEX	EDV	Mon, Aug 17, 2020	166.23	166.83	165.56	165.86
4191	AMEX	EDV	Fri, Aug 14, 2020	166.14	166.58	165.20	165.20
4190	AMEX	EDV	Thu, Aug 13, 2020	168.09	168.49	165.38	166.24
4189	AMEX	EDV	Wed, Aug 12, 2020	168.97	169.33	167.94	168.58
4188	AMEX	EDV	Tue, Aug 11, 2020	170.81	171.35	169.15	170.94
4187	AMEX	EDV	Mon, Aug 10, 2020	175.01	175.01	173.27	173.31
4186	AMEX	EDV	Fri, Aug 7, 2020	176.49	176.59	174.00	174.66
4185	AMEX	EDV	Thu, Aug 6, 2020	176.36	177.55	175.42	175.91
4184	AMEX	EDV	Wed, Aug 5, 2020	174.71	175.38	174.08	174.28
4183	AMEX	EDV	Tue, Aug 4, 2020	175.74	176.59	175.46	176.59
4182	AMEX	EDV	Mon, Aug 3, 2020	173.46	174.46	173.30	174.15
4181	AMEX	EDV	Fri, Jul 31, 2020	174.67	176.31	174.27	175.62
4180	AMEX	EDV	Thu, Jul 30, 2020	175.88	176.15	175.48	175.85
4179	AMEX	EDV	Wed, Jul 29, 2020	174.66	174.93	173.25	174.51
4178	AMEX	EDV	Tue, Jul 28, 2020	173.88	174.96	173.84	174.87
4177	AMEX	EDV	Mon, Jul 27, 2020	174.90	174.90	173.13	173.20
4176	AMEX	EDV	Fri, Jul 24, 2020	173.14	174.33	172.90	174.20
4175	AMEX	EDV	Thu, Jul 23, 2020	172.98	174.11	172.32	173.82
4174	AMEX	EDV	Wed, Jul 22, 2020	171.81	172.11	171.16	171.29
4173	AMEX	EDV	Tue, Jul 21, 2020	170.84	171.19	170.41	170.63
4172	AMEX	EDV	Mon, Jul 20, 2020	170.93	170.95	170.00	170.34
4171	AMEX	EDV	Fri, Jul 17, 2020	170.72	170.76	169.59	169.88
4170	AMEX	EDV	Thu, Jul 16, 2020	170.79	171.09	170.18	170.43
4169	AMEX	EDV	Wed, Jul 15, 2020	168.80	170.10	168.60	169.37
4168	AMEX	EDV	Tue, Jul 14, 2020	171.48	171.71	170.28	170.44
4167	AMEX	EDV	Mon, Jul 13, 2020	168.22	170.39	167.78	170.39
4166	AMEX	EDV	Fri, Jul 10, 2020	171.43	171.77	169.10	169.34
4165	AMEX	EDV	Thu, Jul 9, 2020	166.89	170.42	166.87	170.13
4164	AMEX	EDV	Wed, Jul 8, 2020	166.39	167.10	165.75	166.50
4163	AMEX	EDV	Tue, Jul 7, 2020	165.12	167.52	164.87	167.29
4162	AMEX	EDV	Mon, Jul 6, 2020	163.64	164.43	162.96	164.33
4161	AMEX	EDV	Thu, Jul 2, 2020	164.18	165.59	163.58	165.15
4160	AMEX	EDV	Wed, Jul 1, 2020	163.95	165.16	163.28	165.12
4159	AMEX	EDV	Tue, Jun 30, 2020	167.99	167.99	165.60	165.23
4158	AMEX	EDV	Mon, Jun 29, 2020	167.58	168.07	166.87	167.30
4157	AMEX	EDV	Fri, Jun 26, 2020	166.53	168.20	166.53	168.07
4156	AMEX	EDV	Thu, Jun 25, 2020	166.62	166.73	165.40	165.60
4155	AMEX	EDV	Wed, Jun 24, 2020	162.95	165.14	162.84	164.87
4154	AMEX	EDV	Tue, Jun 23, 2020	162.87	163.40	162.36	162.70
4153	AMEX	EDV	Mon, Jun 22, 2020	165.07	165.30	163.69	164.11
4152	AMEX	EDV	Fri, Jun 19, 2020	162.13	164.04	162.09	163.76
4151	AMEX	EDV	Thu, Jun 18, 2020	163.36	164.02	162.98	163.82
4150	AMEX	EDV	Wed, Jun 17, 2020	161.05	161.83	159.96	161.55
4149	AMEX	EDV	Tue, Jun 16, 2020	160.17	162.34	159.20	160.88
4148	AMEX	EDV	Mon, Jun 15, 2020	166.39	166.68	163.95	164.45
4147	AMEX	EDV	Fri, Jun 12, 2020	164.34	165.90	163.60	164.00
4146	AMEX	EDV	Thu, Jun 11, 2020	165.20	166.48	164.09	165.96
4145	AMEX	EDV	Wed, Jun 10, 2020	159.94	161.99	159.65	161.99
4144	AMEX	EDV	Tue, Jun 9, 2020	159.81	160.41	158.63	158.84
4143	AMEX	EDV	Mon, Jun 8, 2020	154.14	156.56	154.09	156.39
4142	AMEX	EDV	Fri, Jun 5, 2020	153.62	155.75	151.58	155.69
4141	AMEX	EDV	Thu, Jun 4, 2020	159.33	159.40	157.01	157.05
4140	AMEX	EDV	Wed, Jun 3, 2020	160.94	161.25	159.42	160.29
4139	AMEX	EDV	Tue, Jun 2, 2020	163.08	163.63	162.35	162.92
4138	AMEX	EDV	Mon, Jun 1, 2020	163.69	163.94	163.07	163.87
4137	AMEX	EDV	Fri, May 29, 2020	164.29	165.98	163.75	165.25
4136	AMEX	EDV	Thu, May 28, 2020	163.28	163.96	162.78	163.74
4135	AMEX	EDV	Wed, May 27, 2020	164.34	165.82	164.07	164.64
4134	AMEX	EDV	Tue, May 26, 2020	165.78	165.85	164.69	165.29
4133	AMEX	EDV	Fri, May 22, 2020	167.08	168.35	167.03	168.02
4132	AMEX	EDV	Thu, May 21, 2020	167.33	168.00	166.50	166.92
4131	AMEX	EDV	Wed, May 20, 2020	165.05	166.91	164.60	166.22
4130	AMEX	EDV	Tue, May 19, 2020	164.22	165.74	164.22	165.56
4129	AMEX	EDV	Mon, May 18, 2020	167.72	167.76	164.38	165.12
4128	AMEX	EDV	Fri, May 15, 2020	172.28	172.36	169.45	170.09
4127	AMEX	EDV	Thu, May 14, 2020	170.81	171.75	170.35	170.53
4126	AMEX	EDV	Wed, May 13, 2020	167.77	169.06	167.20	168.25
4125	AMEX	EDV	Tue, May 12, 2020	165.10	167.47	165.05	166.52
4124	AMEX	EDV	Mon, May 11, 2020	165.67	166.30	163.80	164.46
4123	AMEX	EDV	Fri, May 8, 2020	168.41	168.41	165.68	166.32
4122	AMEX	EDV	Thu, May 7, 2020	165.65	169.27	165.51	168.96
4121	AMEX	EDV	Wed, May 6, 2020	165.42	166.43	163.86	165.61
4120	AMEX	EDV	Tue, May 5, 2020	168.80	169.57	168.39	169.32
4119	AMEX	EDV	Mon, May 4, 2020	171.59	171.74	170.15	170.79
4118	AMEX	EDV	Fri, May 1, 2020	171.30	172.15	170.10	172.06
4117	AMEX	EDV	Thu, Apr 30, 2020	172.80	173.48	170.51	170.76
4116	AMEX	EDV	Wed, Apr 29, 2020	174.06	174.87	171.82	172.78
4115	AMEX	EDV	Tue, Apr 28, 2020	172.74	174.21	172.60	174.00
4114	AMEX	EDV	Mon, Apr 27, 2020	174.54	174.63	171.25	171.81
4113	AMEX	EDV	Fri, Apr 24, 2020	174.56	175.96	174.50	175.91
4112	AMEX	EDV	Thu, Apr 23, 2020	175.03	176.99	174.54	175.66
4111	AMEX	EDV	Wed, Apr 22, 2020	175.19	175.62	173.34	174.48
4110	AMEX	EDV	Tue, Apr 21, 2020	177.27	177.71	175.19	176.87
4109	AMEX	EDV	Mon, Apr 20, 2020	172.05	173.34	171.58	173.28
4108	AMEX	EDV	Fri, Apr 17, 2020	174.58	176.08	170.55	171.16
4107	AMEX	EDV	Thu, Apr 16, 2020	174.00	175.00	173.46	175.00
4106	AMEX	EDV	Wed, Apr 15, 2020	170.16	173.15	168.93	172.05
4105	AMEX	EDV	Tue, Apr 14, 2020	166.50	168.10	166.15	167.35
4104	AMEX	EDV	Mon, Apr 13, 2020	167.31	169.29	166.68	166.77
4103	AMEX	EDV	Thu, Apr 9, 2020	166.23	168.94	165.94	168.41
4102	AMEX	EDV	Wed, Apr 8, 2020	168.38	169.34	166.81	167.41
4101	AMEX	EDV	Tue, Apr 7, 2020	167.32	169.89	166.34	169.82
4100	AMEX	EDV	Mon, Apr 6, 2020	169.51	171.81	169.00	171.17
4099	AMEX	EDV	Fri, Apr 3, 2020	171.33	173.71	171.01	171.65
4098	AMEX	EDV	Thu, Apr 2, 2020	171.58	172.00	169.78	170.76
4097	AMEX	EDV	Wed, Apr 1, 2020	171.67	172.23	168.52	169.21
4096	AMEX	EDV	Tue, Mar 31, 2020	168.66	170.59	166.04	166.82
4095	AMEX	EDV	Mon, Mar 30, 2020	172.33	174.99	169.01	169.74
4094	AMEX	EDV	Fri, Mar 27, 2020	167.97	172.20	167.24	172.20
4093	AMEX	EDV	Thu, Mar 26, 2020	166.88	168.94	163.54	165.76
4092	AMEX	EDV	Wed, Mar 25, 2020	166.08	169.80	163.26	164.74
4091	AMEX	EDV	Tue, Mar 24, 2020	161.67	167.76	161.36	165.68
4090	AMEX	EDV	Mon, Mar 23, 2020	155.29	167.96	155.29	165.80
4089	AMEX	EDV	Fri, Mar 20, 2020	151.61	158.50	150.01	155.71
4088	AMEX	EDV	Thu, Mar 19, 2020	143.60	153.24	141.85	145.32
4087	AMEX	EDV	Wed, Mar 18, 2020	151.56	155.76	141.07	146.00
4086	AMEX	EDV	Tue, Mar 17, 2020	164.73	167.77	154.00	154.12
4085	AMEX	EDV	Mon, Mar 16, 2020	161.89	170.31	158.04	165.50
4084	AMEX	EDV	Fri, Mar 13, 2020	152.80	158.47	149.25	156.07
4083	AMEX	EDV	Thu, Mar 12, 2020	163.34	165.93	155.00	158.34
4082	AMEX	EDV	Wed, Mar 11, 2020	169.48	171.95	162.50	163.38
4081	AMEX	EDV	Tue, Mar 10, 2020	174.71	179.51	166.00	166.41
4080	AMEX	EDV	Mon, Mar 9, 2020	189.18	189.78	175.00	178.36
4079	AMEX	EDV	Fri, Mar 6, 2020	172.01	174.21	167.00	170.79
4078	AMEX	EDV	Thu, Mar 5, 2020	157.86	160.25	157.49	159.69
4077	AMEX	EDV	Wed, Mar 4, 2020	157.10	159.21	154.07	154.98
4076	AMEX	EDV	Tue, Mar 3, 2020	153.89	161.42	151.77	157.25
4075	AMEX	EDV	Mon, Mar 2, 2020	155.92	157.65	154.01	154.08
4074	AMEX	EDV	Fri, Feb 28, 2020	155.15	156.95	154.51	155.20
4073	AMEX	EDV	Thu, Feb 27, 2020	152.86	153.24	150.31	151.76
4072	AMEX	EDV	Wed, Feb 26, 2020	149.27	151.40	148.30	149.63
4071	AMEX	EDV	Tue, Feb 25, 2020	149.71	151.71	149.51	151.00
4070	AMEX	EDV	Mon, Feb 24, 2020	150.52	150.77	149.38	149.69
4069	AMEX	EDV	Fri, Feb 21, 2020	146.68	147.97	146.50	146.90
4068	AMEX	EDV	Thu, Feb 20, 2020	144.37	145.44	144.25	144.99
4067	AMEX	EDV	Wed, Feb 19, 2020	143.19	143.75	142.89	143.67
4066	AMEX	EDV	Tue, Feb 18, 2020	143.27	144.30	142.81	143.49
4065	AMEX	EDV	Fri, Feb 14, 2020	142.59	142.91	142.11	142.26
4064	AMEX	EDV	Thu, Feb 13, 2020	140.75	141.81	140.59	141.28
4063	AMEX	EDV	Wed, Feb 12, 2020	140.77	140.81	140.07	140.68
4062	AMEX	EDV	Tue, Feb 11, 2020	142.25	142.38	141.43	141.67
4061	AMEX	EDV	Mon, Feb 10, 2020	142.91	143.06	142.35	142.38
4060	AMEX	EDV	Fri, Feb 7, 2020	141.67	142.30	141.36	141.86
4059	AMEX	EDV	Thu, Feb 6, 2020	138.83	139.92	138.67	139.69
4058	AMEX	EDV	Wed, Feb 5, 2020	139.04	139.57	138.44	138.68
4057	AMEX	EDV	Tue, Feb 4, 2020	141.41	141.41	140.06	140.70
4056	AMEX	EDV	Mon, Feb 3, 2020	142.59	143.72	141.31	143.59
4055	AMEX	EDV	Fri, Jan 31, 2020	142.60	143.60	142.50	143.39
4054	AMEX	EDV	Thu, Jan 30, 2020	142.45	143.35	141.64	141.92
4053	AMEX	EDV	Wed, Jan 29, 2020	140.32	142.04	140.27	141.84
4052	AMEX	EDV	Tue, Jan 28, 2020	141.10	141.38	139.75	140.05
4051	AMEX	EDV	Mon, Jan 27, 2020	141.10	141.53	140.51	141.46
4050	AMEX	EDV	Fri, Jan 24, 2020	137.83	139.31	137.69	138.78
4049	AMEX	EDV	Thu, Jan 23, 2020	136.86	137.71	136.86	137.11
4048	AMEX	EDV	Wed, Jan 22, 2020	135.37	135.89	135.30	135.74
4047	AMEX	EDV	Tue, Jan 21, 2020	134.21	135.30	134.18	135.00
4046	AMEX	EDV	Fri, Jan 17, 2020	132.49	133.40	132.28	133.33
4045	AMEX	EDV	Thu, Jan 16, 2020	134.80	135.11	134.04	134.68
4044	AMEX	EDV	Wed, Jan 15, 2020	134.89	135.40	134.25	135.20
4043	AMEX	EDV	Tue, Jan 14, 2020	133.27	134.00	133.27	133.94
4042	AMEX	EDV	Mon, Jan 13, 2020	132.85	133.17	132.25	133.05
4041	AMEX	EDV	Fri, Jan 10, 2020	132.54	133.65	132.54	133.48
4040	AMEX	EDV	Thu, Jan 9, 2020	130.42	132.22	130.23	131.97
4039	AMEX	EDV	Wed, Jan 8, 2020	132.66	133.20	130.80	131.63
4038	AMEX	EDV	Tue, Jan 7, 2020	133.29	133.54	132.58	132.64
4037	AMEX	EDV	Mon, Jan 6, 2020	135.17	135.21	133.30	133.56
4036	AMEX	EDV	Fri, Jan 3, 2020	133.28	134.42	132.86	134.30
4035	AMEX	EDV	Thu, Jan 2, 2020	131.47	132.37	131.20	131.58
4034	AMEX	EDV	Tue, Dec 31, 2019	130.96	131.27	129.82	129.98
4033	AMEX	EDV	Mon, Dec 30, 2019	130.45	131.99	130.18	131.89
4032	AMEX	EDV	Fri, Dec 27, 2019	132.50	132.70	132.38	132.38
4031	AMEX	EDV	Thu, Dec 26, 2019	131.57	132.01	131.21	131.85
4030	AMEX	EDV	Tue, Dec 24, 2019	130.45	131.97	130.45	131.60
4029	AMEX	EDV	Mon, Dec 23, 2019	131.67	131.91	130.61	131.16
4028	AMEX	EDV	Fri, Dec 20, 2019	132.91	133.54	132.61	133.48
4027	AMEX	EDV	Thu, Dec 19, 2019	132.76	133.90	132.41	133.13
4026	AMEX	EDV	Wed, Dec 18, 2019	134.15	134.36	132.95	133.16
4025	AMEX	EDV	Tue, Dec 17, 2019	135.31	135.60	134.06	134.63
4024	AMEX	EDV	Mon, Dec 16, 2019	135.71	135.71	134.41	134.85
4023	AMEX	EDV	Fri, Dec 13, 2019	135.33	137.15	134.22	136.37
4022	AMEX	EDV	Thu, Dec 12, 2019	136.53	136.54	133.28	134.52
4021	AMEX	EDV	Wed, Dec 11, 2019	136.78	137.87	136.74	137.34
4020	AMEX	EDV	Tue, Dec 10, 2019	136.71	136.78	135.68	135.93
4019	AMEX	EDV	Mon, Dec 9, 2019	136.47	136.47	135.71	135.91
4018	AMEX	EDV	Fri, Dec 6, 2019	135.10	136.27	134.97	135.42
4017	AMEX	EDV	Thu, Dec 5, 2019	135.96	136.80	135.56	136.55
4016	AMEX	EDV	Wed, Dec 4, 2019	138.09	138.23	136.59	137.41
4015	AMEX	EDV	Tue, Dec 3, 2019	137.50	139.79	137.44	139.04
4014	AMEX	EDV	Mon, Dec 2, 2019	135.50	135.93	135.02	135.39
4013	AMEX	EDV	Fri, Nov 29, 2019	138.35	138.58	137.30	138.38
4012	AMEX	EDV	Wed, Nov 27, 2019	138.30	138.58	138.01	138.50
4011	AMEX	EDV	Tue, Nov 26, 2019	138.63	138.99	138.61	138.74
4010	AMEX	EDV	Mon, Nov 25, 2019	137.69	138.07	137.55	137.85
4009	AMEX	EDV	Fri, Nov 22, 2019	137.31	137.77	137.01	137.16
4008	AMEX	EDV	Thu, Nov 21, 2019	136.80	137.33	136.10	137.08
4007	AMEX	EDV	Wed, Nov 20, 2019	137.02	137.96	136.91	137.84
4006	AMEX	EDV	Tue, Nov 19, 2019	135.03	136.12	135.00	135.90
4005	AMEX	EDV	Mon, Nov 18, 2019	134.65	135.25	134.28	134.45
4004	AMEX	EDV	Fri, Nov 15, 2019	134.06	134.81	133.32	134.07
4003	AMEX	EDV	Thu, Nov 14, 2019	134.31	135.05	134.15	134.38
4002	AMEX	EDV	Wed, Nov 13, 2019	133.03	133.11	132.32	132.65
4001	AMEX	EDV	Tue, Nov 12, 2019	131.06	131.72	130.44	131.41
4000	AMEX	EDV	Mon, Nov 11, 2019	130.49	131.20	130.22	130.76
3999	AMEX	EDV	Fri, Nov 8, 2019	130.86	131.86	130.41	130.53
3998	AMEX	EDV	Thu, Nov 7, 2019	132.55	132.55	129.83	131.42
3997	AMEX	EDV	Wed, Nov 6, 2019	134.82	135.19	133.99	134.72
3996	AMEX	EDV	Tue, Nov 5, 2019	133.41	133.88	132.95	133.48
3995	AMEX	EDV	Mon, Nov 4, 2019	135.84	136.10	135.30	135.63
3994	AMEX	EDV	Fri, Nov 1, 2019	138.15	138.95	137.02	137.95
3993	AMEX	EDV	Thu, Oct 31, 2019	137.72	139.25	137.65	138.49
3992	AMEX	EDV	Wed, Oct 30, 2019	133.75	136.20	133.75	136.06
3991	AMEX	EDV	Tue, Oct 29, 2019	133.78	134.00	133.16	133.54
3990	AMEX	EDV	Mon, Oct 28, 2019	134.01	134.20	133.00	133.44
3989	AMEX	EDV	Fri, Oct 25, 2019	136.38	136.41	134.80	135.02
3988	AMEX	EDV	Thu, Oct 24, 2019	136.59	137.30	135.63	135.88
3987	AMEX	EDV	Wed, Oct 23, 2019	137.04	137.38	136.13	136.29
3986	AMEX	EDV	Tue, Oct 22, 2019	136.20	136.40	135.36	136.08
3985	AMEX	EDV	Mon, Oct 21, 2019	135.02	135.63	134.67	134.91
3984	AMEX	EDV	Fri, Oct 18, 2019	136.73	137.25	136.40	136.52
3983	AMEX	EDV	Thu, Oct 17, 2019	136.47	137.59	136.16	136.52
3982	AMEX	EDV	Wed, Oct 16, 2019	136.55	137.14	136.16	137.05
3981	AMEX	EDV	Tue, Oct 15, 2019	138.12	138.40	136.60	136.76
3980	AMEX	EDV	Mon, Oct 14, 2019	139.12	139.22	138.66	139.13
3979	AMEX	EDV	Fri, Oct 11, 2019	138.55	138.77	136.92	137.90
3978	AMEX	EDV	Thu, Oct 10, 2019	141.40	141.49	139.51	140.02
3977	AMEX	EDV	Wed, Oct 9, 2019	143.39	143.39	142.26	142.86
3976	AMEX	EDV	Tue, Oct 8, 2019	145.03	145.20	143.44	144.14
3975	AMEX	EDV	Mon, Oct 7, 2019	144.24	144.67	143.29	143.68
3974	AMEX	EDV	Fri, Oct 4, 2019	144.56	145.50	144.26	145.35
3973	AMEX	EDV	Thu, Oct 3, 2019	142.50	144.63	142.50	143.80
3972	AMEX	EDV	Wed, Oct 2, 2019	142.12	143.11	141.93	142.15
3971	AMEX	EDV	Tue, Oct 1, 2019	139.32	142.69	139.11	141.86
3970	AMEX	EDV	Mon, Sep 30, 2019	139.75	141.30	139.62	141.30
3969	AMEX	EDV	Fri, Sep 27, 2019	140.41	141.18	140.16	140.84
3968	AMEX	EDV	Thu, Sep 26, 2019	140.29	141.09	139.75	140.31
3967	AMEX	EDV	Wed, Sep 25, 2019	143.65	143.65	139.48	139.11
3966	AMEX	EDV	Tue, Sep 24, 2019	141.31	143.18	141.30	142.74
3965	AMEX	EDV	Mon, Sep 23, 2019	141.11	142.12	140.26	140.59
3964	AMEX	EDV	Fri, Sep 20, 2019	139.10	140.58	138.56	140.47
3963	AMEX	EDV	Thu, Sep 19, 2019	139.11	139.49	138.10	138.10
3962	AMEX	EDV	Wed, Sep 18, 2019	137.86	138.74	137.31	137.42
3961	AMEX	EDV	Tue, Sep 17, 2019	135.78	137.29	134.86	136.65
3960	AMEX	EDV	Mon, Sep 16, 2019	135.01	135.97	134.01	135.49
3959	AMEX	EDV	Fri, Sep 13, 2019	135.41	136.11	133.38	133.45
3958	AMEX	EDV	Thu, Sep 12, 2019	139.98	140.30	136.74	137.28
3957	AMEX	EDV	Wed, Sep 11, 2019	138.28	139.37	138.28	138.52
3956	AMEX	EDV	Tue, Sep 10, 2019	141.79	142.38	138.58	138.92
3955	AMEX	EDV	Mon, Sep 9, 2019	143.06	143.31	142.15	142.15
3954	AMEX	EDV	Fri, Sep 6, 2019	144.91	145.94	144.81	145.87
3953	AMEX	EDV	Thu, Sep 5, 2019	145.44	145.68	143.25	144.38
3952	AMEX	EDV	Wed, Sep 4, 2019	146.44	148.07	146.43	147.86
3951	AMEX	EDV	Tue, Sep 3, 2019	147.57	149.57	146.79	147.61
3950	AMEX	EDV	Fri, Aug 30, 2019	146.44	147.72	146.24	147.30
3949	AMEX	EDV	Thu, Aug 29, 2019	147.59	147.59	145.89	147.28
3948	AMEX	EDV	Wed, Aug 28, 2019	149.57	149.63	147.91	148.21
3947	AMEX	EDV	Tue, Aug 27, 2019	146.53	147.99	146.35	147.91
3946	AMEX	EDV	Mon, Aug 26, 2019	145.45	145.85	144.60	144.67
3945	AMEX	EDV	Fri, Aug 23, 2019	142.06	145.86	141.54	145.38
3944	AMEX	EDV	Thu, Aug 22, 2019	142.95	144.05	142.12	142.38
3943	AMEX	EDV	Wed, Aug 21, 2019	143.81	145.21	143.33	143.59
3942	AMEX	EDV	Tue, Aug 20, 2019	144.63	145.03	144.06	144.84
3941	AMEX	EDV	Mon, Aug 19, 2019	142.26	143.80	142.20	143.04
3940	AMEX	EDV	Fri, Aug 16, 2019	145.75	146.35	144.13	145.89
3939	AMEX	EDV	Thu, Aug 15, 2019	145.88	149.30	145.40	147.60
3938	AMEX	EDV	Wed, Aug 14, 2019	144.63	145.37	144.13	145.24
3937	AMEX	EDV	Tue, Aug 13, 2019	142.76	142.88	140.38	140.97
3936	AMEX	EDV	Mon, Aug 12, 2019	139.72	141.98	139.45	141.40
3935	AMEX	EDV	Fri, Aug 9, 2019	138.19	139.44	137.28	137.43
3934	AMEX	EDV	Thu, Aug 8, 2019	136.19	137.99	134.66	137.99
3933	AMEX	EDV	Wed, Aug 7, 2019	140.50	141.47	137.01	137.44
3932	AMEX	EDV	Tue, Aug 6, 2019	134.84	137.16	134.64	137.11
3931	AMEX	EDV	Mon, Aug 5, 2019	134.68	135.68	133.92	135.65
3930	AMEX	EDV	Fri, Aug 2, 2019	131.34	132.40	130.99	132.37
3929	AMEX	EDV	Thu, Aug 1, 2019	128.46	131.10	128.36	130.67
3928	AMEX	EDV	Wed, Jul 31, 2019	125.76	127.89	125.76	127.57
3927	AMEX	EDV	Tue, Jul 30, 2019	126.17	126.25	125.53	126.05
3926	AMEX	EDV	Mon, Jul 29, 2019	125.81	126.09	125.37	125.48
3925	AMEX	EDV	Fri, Jul 26, 2019	125.74	125.79	125.19	125.39
3924	AMEX	EDV	Thu, Jul 25, 2019	125.12	125.31	124.20	125.01
3923	AMEX	EDV	Wed, Jul 24, 2019	125.63	125.89	125.41	125.71
3922	AMEX	EDV	Tue, Jul 23, 2019	125.47	125.58	124.65	124.99
3921	AMEX	EDV	Mon, Jul 22, 2019	126.58	126.68	125.70	125.92
3920	AMEX	EDV	Fri, Jul 19, 2019	125.80	126.07	125.45	125.65
3919	AMEX	EDV	Thu, Jul 18, 2019	125.70	126.75	125.39	126.33
3918	AMEX	EDV	Wed, Jul 17, 2019	125.23	126.47	125.22	126.35
3917	AMEX	EDV	Tue, Jul 16, 2019	124.09	124.55	123.80	124.55
3916	AMEX	EDV	Mon, Jul 15, 2019	124.33	125.17	124.33	125.14
3915	AMEX	EDV	Fri, Jul 12, 2019	123.44	124.31	123.30	123.95
3914	AMEX	EDV	Thu, Jul 11, 2019	125.22	125.56	123.36	123.88
3913	AMEX	EDV	Wed, Jul 10, 2019	127.03	127.07	125.89	126.22
3912	AMEX	EDV	Tue, Jul 9, 2019	127.48	127.56	126.81	127.35
3911	AMEX	EDV	Mon, Jul 8, 2019	127.80	127.99	127.32	127.33
3910	AMEX	EDV	Fri, Jul 5, 2019	126.85	127.14	126.02	127.03
3909	AMEX	EDV	Wed, Jul 3, 2019	128.25	129.27	128.25	129.20
3908	AMEX	EDV	Tue, Jul 2, 2019	127.06	128.12	126.80	127.95
3907	AMEX	EDV	Mon, Jul 1, 2019	127.02	127.20	125.75	126.58
3906	AMEX	EDV	Fri, Jun 28, 2019	126.89	127.49	126.67	127.01
3905	AMEX	EDV	Thu, Jun 27, 2019	126.58	127.39	126.18	127.15
3904	AMEX	EDV	Wed, Jun 26, 2019	126.95	127.00	126.02	126.19
3903	AMEX	EDV	Tue, Jun 25, 2019	127.12	127.47	126.99	127.18
3902	AMEX	EDV	Mon, Jun 24, 2019	126.19	126.71	126.12	126.50
3901	AMEX	EDV	Fri, Jun 21, 2019	127.06	127.06	125.31	125.46
3900	AMEX	EDV	Thu, Jun 20, 2019	128.05	128.72	127.58	127.11
3899	AMEX	EDV	Wed, Jun 19, 2019	126.89	127.93	126.52	127.54
3898	AMEX	EDV	Tue, Jun 18, 2019	127.90	128.05	126.86	127.23
3897	AMEX	EDV	Mon, Jun 17, 2019	126.09	126.52	125.74	126.41
3896	AMEX	EDV	Fri, Jun 14, 2019	125.90	126.67	125.75	126.12
3895	AMEX	EDV	Thu, Jun 13, 2019	125.44	126.14	125.44	125.88
3894	AMEX	EDV	Wed, Jun 12, 2019	125.06	125.51	124.95	125.50
3893	AMEX	EDV	Tue, Jun 11, 2019	125.12	125.80	125.09	125.48
3892	AMEX	EDV	Mon, Jun 10, 2019	125.42	125.42	124.84	125.20
3891	AMEX	EDV	Fri, Jun 7, 2019	126.65	127.00	126.13	126.56
3890	AMEX	EDV	Thu, Jun 6, 2019	125.85	126.58	124.81	125.26
3889	AMEX	EDV	Wed, Jun 5, 2019	125.13	125.50	124.49	124.60
3888	AMEX	EDV	Tue, Jun 4, 2019	126.69	127.06	125.44	125.85
3887	AMEX	EDV	Mon, Jun 3, 2019	127.28	128.10	126.77	127.94
3886	AMEX	EDV	Fri, May 31, 2019	125.77	127.06	125.50	126.86
3885	AMEX	EDV	Thu, May 30, 2019	123.43	124.90	123.09	124.76
3884	AMEX	EDV	Wed, May 29, 2019	124.10	124.46	123.08	123.13
3883	AMEX	EDV	Tue, May 28, 2019	122.25	123.05	121.98	122.81
3882	AMEX	EDV	Fri, May 24, 2019	121.34	121.58	121.12	121.58
3881	AMEX	EDV	Thu, May 23, 2019	120.41	122.03	120.34	121.45
3880	AMEX	EDV	Wed, May 22, 2019	118.85	119.74	118.83	119.50
3879	AMEX	EDV	Tue, May 21, 2019	118.83	118.93	118.54	118.71
3878	AMEX	EDV	Mon, May 20, 2019	119.44	119.78	118.90	118.97
3877	AMEX	EDV	Fri, May 17, 2019	119.50	119.56	118.85	119.15
3876	AMEX	EDV	Thu, May 16, 2019	119.02	119.02	118.54	118.82
3875	AMEX	EDV	Wed, May 15, 2019	119.47	119.47	118.88	119.19
3874	AMEX	EDV	Tue, May 14, 2019	118.61	118.71	118.22	118.41
3873	AMEX	EDV	Mon, May 13, 2019	118.37	119.07	118.20	118.87
3872	AMEX	EDV	Fri, May 10, 2019	117.84	118.47	117.47	117.67
3871	AMEX	EDV	Thu, May 9, 2019	118.12	118.44	117.15	117.85
3870	AMEX	EDV	Wed, May 8, 2019	118.13	118.30	117.11	117.22
3869	AMEX	EDV	Tue, May 7, 2019	117.34	118.11	117.10	117.84
3868	AMEX	EDV	Mon, May 6, 2019	117.08	117.08	116.55	116.65
3867	AMEX	EDV	Fri, May 3, 2019	116.17	116.43	115.81	116.04
3866	AMEX	EDV	Thu, May 2, 2019	116.07	116.35	115.28	115.56
3865	AMEX	EDV	Wed, May 1, 2019	115.97	117.07	115.88	116.36
3864	AMEX	EDV	Tue, Apr 30, 2019	114.82	115.67	114.75	115.60
3863	AMEX	EDV	Mon, Apr 29, 2019	115.19	115.22	114.56	114.76
3862	AMEX	EDV	Fri, Apr 26, 2019	116.13	116.25	115.68	115.84
3861	AMEX	EDV	Thu, Apr 25, 2019	115.60	115.60	115.04	115.39
3860	AMEX	EDV	Wed, Apr 24, 2019	114.90	115.77	114.90	115.63
3859	AMEX	EDV	Tue, Apr 23, 2019	114.26	114.48	114.08	114.30
3858	AMEX	EDV	Mon, Apr 22, 2019	114.24	114.39	113.89	114.04
3857	AMEX	EDV	Thu, Apr 18, 2019	114.83	115.18	114.55	114.66
3856	AMEX	EDV	Wed, Apr 17, 2019	113.86	114.52	113.86	114.14
3855	AMEX	EDV	Tue, Apr 16, 2019	114.50	114.64	113.96	114.10
3854	AMEX	EDV	Mon, Apr 15, 2019	114.72	114.99	114.61	114.97
3853	AMEX	EDV	Fri, Apr 12, 2019	114.82	115.00	114.50	114.61
3852	AMEX	EDV	Thu, Apr 11, 2019	116.23	116.30	115.48	115.58
3851	AMEX	EDV	Wed, Apr 10, 2019	116.53	116.87	116.41	116.54
3850	AMEX	EDV	Tue, Apr 9, 2019	116.49	116.70	116.02	116.20
3849	AMEX	EDV	Mon, Apr 8, 2019	116.09	116.21	115.65	115.79
3848	AMEX	EDV	Fri, Apr 5, 2019	115.76	116.48	115.75	116.29
3847	AMEX	EDV	Thu, Apr 4, 2019	115.71	116.11	115.62	116.04
3846	AMEX	EDV	Wed, Apr 3, 2019	115.73	116.08	115.53	115.66
3845	AMEX	EDV	Tue, Apr 2, 2019	116.96	117.20	116.66	117.09
3844	AMEX	EDV	Mon, Apr 1, 2019	118.11	118.15	116.51	116.76
3843	AMEX	EDV	Fri, Mar 29, 2019	118.46	119.27	118.31	119.17
3842	AMEX	EDV	Thu, Mar 28, 2019	119.06	119.61	118.87	119.55
3841	AMEX	EDV	Wed, Mar 27, 2019	117.89	118.91	117.66	118.72
3840	AMEX	EDV	Tue, Mar 26, 2019	116.96	117.66	116.87	117.24
3839	AMEX	EDV	Mon, Mar 25, 2019	116.98	118.45	116.51	117.51
3838	AMEX	EDV	Fri, Mar 22, 2019	116.08	117.45	115.97	116.98
3837	AMEX	EDV	Thu, Mar 21, 2019	114.42	114.66	114.29	114.48
3836	AMEX	EDV	Wed, Mar 20, 2019	113.91	115.31	113.91	114.29
3835	AMEX	EDV	Tue, Mar 19, 2019	113.22	113.77	112.72	113.54
3834	AMEX	EDV	Mon, Mar 18, 2019	113.66	114.11	113.66	113.91
3833	AMEX	EDV	Fri, Mar 15, 2019	113.89	114.19	113.52	113.88
3832	AMEX	EDV	Thu, Mar 14, 2019	114.14	114.21	113.01	113.11
3831	AMEX	EDV	Wed, Mar 13, 2019	114.10	114.45	114.05	114.29
3830	AMEX	EDV	Tue, Mar 12, 2019	113.45	114.65	113.45	114.53
3829	AMEX	EDV	Mon, Mar 11, 2019	113.76	113.78	113.20	113.46
3828	AMEX	EDV	Fri, Mar 8, 2019	113.24	114.12	112.93	114.00
3827	AMEX	EDV	Thu, Mar 7, 2019	112.69	113.38	112.58	113.20
3826	AMEX	EDV	Wed, Mar 6, 2019	111.75	112.44	111.74	112.30
3825	AMEX	EDV	Tue, Mar 5, 2019	110.85	111.63	110.85	111.62
3824	AMEX	EDV	Mon, Mar 4, 2019	110.84	111.44	110.64	111.24
3823	AMEX	EDV	Fri, Mar 1, 2019	111.21	111.36	110.03	110.15
3822	AMEX	EDV	Thu, Feb 28, 2019	112.51	112.52	111.34	111.65
3821	AMEX	EDV	Wed, Feb 27, 2019	113.04	113.14	112.11	112.37
3820	AMEX	EDV	Tue, Feb 26, 2019	113.90	113.95	113.43	113.95
3819	AMEX	EDV	Mon, Feb 25, 2019	113.25	113.29	112.90	113.25
3818	AMEX	EDV	Fri, Feb 22, 2019	113.70	114.21	113.62	113.73
3817	AMEX	EDV	Thu, Feb 21, 2019	113.22	113.29	112.75	112.95
3816	AMEX	EDV	Wed, Feb 20, 2019	114.35	114.48	113.81	114.44
3815	AMEX	EDV	Tue, Feb 19, 2019	115.02	115.16	114.43	114.78
3814	AMEX	EDV	Fri, Feb 15, 2019	113.88	114.47	113.88	114.44
3813	AMEX	EDV	Thu, Feb 14, 2019	114.48	114.56	113.85	114.05
3812	AMEX	EDV	Wed, Feb 13, 2019	113.29	113.70	113.02	113.35
3811	AMEX	EDV	Tue, Feb 12, 2019	113.98	113.98	113.30	113.68
3810	AMEX	EDV	Mon, Feb 11, 2019	114.26	114.59	114.06	114.25
3809	AMEX	EDV	Fri, Feb 8, 2019	114.65	114.93	114.39	114.82
3808	AMEX	EDV	Thu, Feb 7, 2019	113.50	114.14	113.30	114.07
3807	AMEX	EDV	Wed, Feb 6, 2019	113.64	113.64	112.77	112.97
3806	AMEX	EDV	Tue, Feb 5, 2019	112.74	113.39	112.64	112.99
3805	AMEX	EDV	Mon, Feb 4, 2019	112.26	112.43	111.73	112.23
3804	AMEX	EDV	Fri, Feb 1, 2019	113.41	113.56	112.70	112.81
3803	AMEX	EDV	Thu, Jan 31, 2019	113.35	114.12	113.30	113.66
3802	AMEX	EDV	Wed, Jan 30, 2019	112.54	112.73	111.88	112.63
3801	AMEX	EDV	Tue, Jan 29, 2019	112.25	112.85	112.07	112.85
3800	AMEX	EDV	Mon, Jan 28, 2019	112.39	112.74	112.06	112.07
3799	AMEX	EDV	Fri, Jan 25, 2019	112.28	112.48	111.91	112.31
3798	AMEX	EDV	Thu, Jan 24, 2019	112.63	113.07	112.39	112.85
3797	AMEX	EDV	Wed, Jan 23, 2019	111.28	112.26	111.28	111.88
3796	AMEX	EDV	Tue, Jan 22, 2019	111.85	112.32	111.61	111.88
3795	AMEX	EDV	Fri, Jan 18, 2019	111.27	111.65	110.73	110.98
3794	AMEX	EDV	Thu, Jan 17, 2019	111.75	112.03	111.33	111.67
3793	AMEX	EDV	Wed, Jan 16, 2019	110.85	111.92	110.70	111.55
3792	AMEX	EDV	Tue, Jan 15, 2019	111.97	111.97	111.28	111.39
3791	AMEX	EDV	Mon, Jan 14, 2019	112.72	112.85	111.86	112.09
3790	AMEX	EDV	Fri, Jan 11, 2019	112.56	113.09	112.51	112.76
3789	AMEX	EDV	Thu, Jan 10, 2019	113.29	113.59	112.17	112.37
3788	AMEX	EDV	Wed, Jan 9, 2019	113.52	113.59	112.77	113.53
3787	AMEX	EDV	Tue, Jan 8, 2019	113.94	114.33	113.71	113.72
3786	AMEX	EDV	Mon, Jan 7, 2019	114.95	115.03	113.90	114.00
3785	AMEX	EDV	Fri, Jan 4, 2019	114.52	114.75	113.68	114.52
3784	AMEX	EDV	Thu, Jan 3, 2019	114.46	116.49	114.45	116.05
3783	AMEX	EDV	Wed, Jan 2, 2019	113.62	114.37	113.25	114.37
3782	AMEX	EDV	Mon, Dec 31, 2018	112.38	113.46	112.07	113.46
3781	AMEX	EDV	Fri, Dec 28, 2018	112.11	112.81	112.06	112.79
3780	AMEX	EDV	Thu, Dec 27, 2018	113.36	113.65	111.71	111.76
3779	AMEX	EDV	Wed, Dec 26, 2018	113.49	114.00	112.00	112.08
3778	AMEX	EDV	Mon, Dec 24, 2018	113.93	113.93	113.08	113.55
3777	AMEX	EDV	Fri, Dec 21, 2018	113.56	113.69	112.62	113.06
3776	AMEX	EDV	Thu, Dec 20, 2018	114.80	114.80	113.01	113.06
3775	AMEX	EDV	Wed, Dec 19, 2018	112.09	114.49	111.97	113.73
3774	AMEX	EDV	Tue, Dec 18, 2018	110.82	111.96	110.62	111.55
3773	AMEX	EDV	Mon, Dec 17, 2018	109.75	110.75	109.75	110.57
3772	AMEX	EDV	Fri, Dec 14, 2018	109.33	110.00	109.26	109.64
3771	AMEX	EDV	Thu, Dec 13, 2018	109.54	109.78	109.02	109.16
3770	AMEX	EDV	Wed, Dec 12, 2018	110.70	111.01	110.20	109.54
3769	AMEX	EDV	Tue, Dec 11, 2018	111.03	111.55	110.56	111.03
3768	AMEX	EDV	Mon, Dec 10, 2018	110.87	111.31	110.31	110.91
3767	AMEX	EDV	Fri, Dec 7, 2018	109.54	110.33	109.18	110.16
3766	AMEX	EDV	Thu, Dec 6, 2018	110.38	111.18	109.80	109.96
3765	AMEX	EDV	Tue, Dec 4, 2018	108.14	110.54	107.93	109.51
3764	AMEX	EDV	Mon, Dec 3, 2018	105.18	106.71	105.18	106.71
3763	AMEX	EDV	Fri, Nov 30, 2018	105.70	105.86	105.33	105.77
3762	AMEX	EDV	Thu, Nov 29, 2018	105.15	106.00	104.76	105.22
3761	AMEX	EDV	Wed, Nov 28, 2018	105.25	105.83	104.66	104.70
3760	AMEX	EDV	Tue, Nov 27, 2018	105.27	105.82	105.22	105.51
3759	AMEX	EDV	Mon, Nov 26, 2018	105.33	105.55	105.23	105.35
3758	AMEX	EDV	Fri, Nov 23, 2018	106.36	106.46	105.71	105.80
3757	AMEX	EDV	Wed, Nov 21, 2018	105.34	105.59	104.92	105.53
3756	AMEX	EDV	Tue, Nov 20, 2018	105.90	106.07	105.42	105.54
3755	AMEX	EDV	Mon, Nov 19, 2018	104.77	105.49	104.77	105.49
3754	AMEX	EDV	Fri, Nov 16, 2018	104.57	105.30	104.10	105.09
3753	AMEX	EDV	Thu, Nov 15, 2018	104.92	105.03	103.98	104.41
3752	AMEX	EDV	Wed, Nov 14, 2018	103.72	105.00	103.46	104.53
3751	AMEX	EDV	Tue, Nov 13, 2018	104.16	104.54	103.76	104.34
3750	AMEX	EDV	Mon, Nov 12, 2018	104.38	104.90	104.26	104.72
3749	AMEX	EDV	Fri, Nov 9, 2018	102.65	103.96	102.65	103.61
3748	AMEX	EDV	Thu, Nov 8, 2018	102.98	103.09	102.33	102.47
3747	AMEX	EDV	Wed, Nov 7, 2018	103.36	103.71	102.41	102.54
3746	AMEX	EDV	Tue, Nov 6, 2018	102.49	102.64	102.19	102.26
3745	AMEX	EDV	Mon, Nov 5, 2018	102.28	102.53	102.10	102.24
3744	AMEX	EDV	Fri, Nov 2, 2018	103.49	103.49	101.61	101.75
3743	AMEX	EDV	Thu, Nov 1, 2018	102.90	103.79	102.84	103.60
3742	AMEX	EDV	Wed, Oct 31, 2018	103.84	104.01	103.28	103.51
3741	AMEX	EDV	Tue, Oct 30, 2018	104.42	104.71	104.19	104.27
3740	AMEX	EDV	Mon, Oct 29, 2018	105.22	105.39	104.57	105.08
3739	AMEX	EDV	Fri, Oct 26, 2018	105.22	105.83	105.21	105.51
3738	AMEX	EDV	Thu, Oct 25, 2018	104.90	105.04	104.56	104.63
3737	AMEX	EDV	Wed, Oct 24, 2018	104.72	105.20	104.67	105.16
3736	AMEX	EDV	Tue, Oct 23, 2018	105.29	105.57	104.10	104.17
3735	AMEX	EDV	Mon, Oct 22, 2018	104.30	104.44	103.77	103.77
3734	AMEX	EDV	Fri, Oct 19, 2018	104.21	104.26	103.66	103.94
3733	AMEX	EDV	Thu, Oct 18, 2018	103.96	104.78	103.85	104.35
3732	AMEX	EDV	Wed, Oct 17, 2018	105.29	105.44	104.43	104.45
3731	AMEX	EDV	Tue, Oct 16, 2018	104.94	105.30	104.64	105.19
3730	AMEX	EDV	Mon, Oct 15, 2018	105.29	105.29	104.86	105.01
3729	AMEX	EDV	Fri, Oct 12, 2018	104.79	105.67	104.71	105.08
3728	AMEX	EDV	Thu, Oct 11, 2018	104.19	105.76	104.04	105.40
3727	AMEX	EDV	Wed, Oct 10, 2018	103.27	103.71	102.78	103.63
3726	AMEX	EDV	Tue, Oct 9, 2018	103.11	104.08	103.07	103.99
3725	AMEX	EDV	Mon, Oct 8, 2018	102.86	102.99	102.44	102.44
3724	AMEX	EDV	Fri, Oct 5, 2018	103.37	103.87	102.50	103.02
3723	AMEX	EDV	Thu, Oct 4, 2018	104.53	104.93	104.00	104.34
3722	AMEX	EDV	Wed, Oct 3, 2018	107.40	107.46	104.45	105.37
3721	AMEX	EDV	Tue, Oct 2, 2018	107.88	108.53	107.88	108.22
3720	AMEX	EDV	Mon, Oct 1, 2018	107.93	108.19	107.31	107.31
3719	AMEX	EDV	Fri, Sep 28, 2018	109.24	109.30	108.46	108.51
3718	AMEX	EDV	Thu, Sep 27, 2018	108.53	108.96	108.34	108.93
3717	AMEX	EDV	Wed, Sep 26, 2018	108.03	108.90	107.79	108.87
3716	AMEX	EDV	Tue, Sep 25, 2018	107.50	107.80	107.38	107.72
3715	AMEX	EDV	Mon, Sep 24, 2018	107.95	108.50	107.80	107.95
3714	AMEX	EDV	Fri, Sep 21, 2018	108.70	109.39	108.70	108.39
3713	AMEX	EDV	Thu, Sep 20, 2018	108.40	109.35	108.38	109.18
3712	AMEX	EDV	Wed, Sep 19, 2018	109.13	109.13	108.00	108.51
3711	AMEX	EDV	Tue, Sep 18, 2018	110.43	110.43	109.18	109.41
3710	AMEX	EDV	Mon, Sep 17, 2018	110.65	111.39	110.57	111.12
3709	AMEX	EDV	Fri, Sep 14, 2018	110.97	111.50	110.82	111.12
3708	AMEX	EDV	Thu, Sep 13, 2018	112.09	112.34	111.67	111.83
3707	AMEX	EDV	Wed, Sep 12, 2018	111.84	111.90	111.63	111.70
3706	AMEX	EDV	Tue, Sep 11, 2018	111.77	111.86	111.15	111.33
3705	AMEX	EDV	Mon, Sep 10, 2018	111.98	112.36	111.93	112.36
3704	AMEX	EDV	Fri, Sep 7, 2018	112.16	112.16	111.73	111.82
3703	AMEX	EDV	Thu, Sep 6, 2018	112.67	113.32	112.60	113.17
3702	AMEX	EDV	Wed, Sep 5, 2018	112.75	112.89	112.50	112.65
3701	AMEX	EDV	Tue, Sep 4, 2018	112.95	113.18	112.73	112.90
3700	AMEX	EDV	Fri, Aug 31, 2018	115.20	115.26	114.00	114.03
3699	AMEX	EDV	Thu, Aug 30, 2018	114.60	114.76	114.27	114.50
3698	AMEX	EDV	Wed, Aug 29, 2018	114.07	114.30	113.65	114.16
3697	AMEX	EDV	Tue, Aug 28, 2018	114.08	114.18	113.76	113.93
3696	AMEX	EDV	Mon, Aug 27, 2018	115.02	115.19	114.75	114.75
3695	AMEX	EDV	Fri, Aug 24, 2018	115.01	115.89	114.92	115.45
3694	AMEX	EDV	Thu, Aug 23, 2018	115.50	115.66	115.25	115.64
3693	AMEX	EDV	Wed, Aug 22, 2018	115.42	115.50	114.94	115.35
3692	AMEX	EDV	Tue, Aug 21, 2018	114.72	114.72	114.29	114.64
3691	AMEX	EDV	Mon, Aug 20, 2018	115.01	115.43	114.93	115.27
3690	AMEX	EDV	Fri, Aug 17, 2018	114.10	114.44	113.89	114.19
3689	AMEX	EDV	Thu, Aug 16, 2018	113.73	113.95	113.14	113.74
3688	AMEX	EDV	Wed, Aug 15, 2018	113.61	114.17	113.49	113.80
3687	AMEX	EDV	Tue, Aug 14, 2018	113.53	113.53	112.84	112.90
3686	AMEX	EDV	Mon, Aug 13, 2018	113.09	113.53	113.08	113.20
3685	AMEX	EDV	Fri, Aug 10, 2018	113.23	114.08	113.19	113.74
3684	AMEX	EDV	Thu, Aug 9, 2018	111.75	112.58	111.63	112.50
3683	AMEX	EDV	Wed, Aug 8, 2018	111.00	111.30	111.00	111.18
3682	AMEX	EDV	Tue, Aug 7, 2018	111.57	111.57	110.98	111.08
3681	AMEX	EDV	Mon, Aug 6, 2018	112.27	112.61	111.81	111.81
3680	AMEX	EDV	Fri, Aug 3, 2018	111.34	111.90	111.31	111.84
3679	AMEX	EDV	Thu, Aug 2, 2018	110.97	111.19	110.56	111.10
3678	AMEX	EDV	Wed, Aug 1, 2018	110.55	111.20	110.27	110.89
3677	AMEX	EDV	Tue, Jul 31, 2018	112.16	112.28	111.90	112.18
3676	AMEX	EDV	Mon, Jul 30, 2018	111.12	111.83	111.11	111.18
3675	AMEX	EDV	Fri, Jul 27, 2018	112.24	112.24	111.66	111.78
3674	AMEX	EDV	Thu, Jul 26, 2018	112.02	112.23	111.31	111.42
3673	AMEX	EDV	Wed, Jul 25, 2018	112.44	112.80	111.54	111.75
3672	AMEX	EDV	Tue, Jul 24, 2018	111.36	112.15	111.21	111.95
3671	AMEX	EDV	Mon, Jul 23, 2018	112.77	112.81	111.30	111.49
3670	AMEX	EDV	Fri, Jul 20, 2018	114.78	114.78	113.24	113.37
3669	AMEX	EDV	Thu, Jul 19, 2018	115.20	115.94	115.19	115.73
3668	AMEX	EDV	Wed, Jul 18, 2018	115.53	115.53	114.67	114.81
3667	AMEX	EDV	Tue, Jul 17, 2018	115.84	115.99	115.36	115.46
3666	AMEX	EDV	Mon, Jul 16, 2018	115.83	115.90	115.10	115.82
3665	AMEX	EDV	Fri, Jul 13, 2018	116.37	116.71	116.20	116.59
3664	AMEX	EDV	Thu, Jul 12, 2018	115.82	116.18	115.75	116.02
3663	AMEX	EDV	Wed, Jul 11, 2018	116.09	116.18	115.71	116.16
3662	AMEX	EDV	Tue, Jul 10, 2018	115.30	115.67	115.30	115.42
3661	AMEX	EDV	Mon, Jul 9, 2018	115.61	115.74	115.40	115.50
3660	AMEX	EDV	Fri, Jul 6, 2018	116.47	116.64	116.11	116.49
3659	AMEX	EDV	Thu, Jul 5, 2018	115.38	116.16	115.38	115.83
3658	AMEX	EDV	Tue, Jul 3, 2018	114.78	115.46	114.78	115.46
3657	AMEX	EDV	Mon, Jul 2, 2018	115.03	115.06	114.55	114.55
3656	AMEX	EDV	Fri, Jun 29, 2018	115.10	115.50	114.59	114.72
3655	AMEX	EDV	Thu, Jun 28, 2018	114.95	115.16	114.68	114.94
3654	AMEX	EDV	Wed, Jun 27, 2018	114.46	115.02	114.23	114.94
3653	AMEX	EDV	Tue, Jun 26, 2018	113.10	113.47	113.05	113.44
3652	AMEX	EDV	Mon, Jun 25, 2018	113.08	113.99	113.07	113.21
3651	AMEX	EDV	Fri, Jun 22, 2018	112.26	112.94	112.26	112.88
3650	AMEX	EDV	Thu, Jun 21, 2018	112.69	113.04	112.50	112.78
3649	AMEX	EDV	Wed, Jun 20, 2018	113.23	113.23	112.07	112.07
3648	AMEX	EDV	Tue, Jun 19, 2018	113.44	113.80	113.14	113.46
3647	AMEX	EDV	Mon, Jun 18, 2018	112.84	112.99	112.27	112.52
3646	AMEX	EDV	Fri, Jun 15, 2018	114.12	114.43	113.50	112.66
3645	AMEX	EDV	Thu, Jun 14, 2018	112.77	113.54	112.40	113.42
3644	AMEX	EDV	Wed, Jun 13, 2018	112.29	112.53	111.35	112.10
3643	AMEX	EDV	Tue, Jun 12, 2018	111.51	112.28	111.51	112.13
3642	AMEX	EDV	Mon, Jun 11, 2018	111.81	112.11	111.68	112.05
3641	AMEX	EDV	Fri, Jun 8, 2018	112.40	112.70	112.26	112.34
3640	AMEX	EDV	Thu, Jun 7, 2018	111.22	113.55	111.22	112.79
3639	AMEX	EDV	Wed, Jun 6, 2018	111.74	111.78	110.88	111.31
3638	AMEX	EDV	Tue, Jun 5, 2018	112.88	113.20	112.48	112.62
3637	AMEX	EDV	Mon, Jun 4, 2018	113.03	113.10	112.10	112.10
3636	AMEX	EDV	Fri, Jun 1, 2018	113.15	113.94	112.70	113.38
3635	AMEX	EDV	Thu, May 31, 2018	114.55	115.07	113.81	114.03
3634	AMEX	EDV	Wed, May 30, 2018	113.76	114.27	113.28	114.22
3633	AMEX	EDV	Tue, May 29, 2018	113.48	115.74	113.05	115.46
3632	AMEX	EDV	Fri, May 25, 2018	112.06	112.37	111.91	112.15
3631	AMEX	EDV	Thu, May 24, 2018	110.96	111.28	110.87	111.03
3630	AMEX	EDV	Wed, May 23, 2018	109.67	110.14	109.66	109.91
3629	AMEX	EDV	Tue, May 22, 2018	109.13	109.13	108.57	108.84
3628	AMEX	EDV	Mon, May 21, 2018	109.01	109.27	108.78	109.19
3627	AMEX	EDV	Fri, May 18, 2018	108.16	109.11	108.16	109.05
3626	AMEX	EDV	Thu, May 17, 2018	108.44	108.55	107.64	107.89
3625	AMEX	EDV	Wed, May 16, 2018	109.52	109.67	108.55	108.55
3624	AMEX	EDV	Tue, May 15, 2018	109.80	109.80	108.59	109.26
3623	AMEX	EDV	Mon, May 14, 2018	111.29	111.54	111.02	111.02
3622	AMEX	EDV	Fri, May 11, 2018	112.00	112.00	111.35	111.81
3621	AMEX	EDV	Thu, May 10, 2018	110.89	111.42	110.63	111.34
3620	AMEX	EDV	Wed, May 9, 2018	110.37	110.74	110.23	110.26
3619	AMEX	EDV	Tue, May 8, 2018	110.92	111.53	110.62	111.05
3618	AMEX	EDV	Mon, May 7, 2018	111.52	111.59	111.20	111.32
3617	AMEX	EDV	Fri, May 4, 2018	111.82	111.83	110.89	111.51
3616	AMEX	EDV	Thu, May 3, 2018	111.31	111.80	111.05	111.28
3615	AMEX	EDV	Wed, May 2, 2018	111.15	111.35	110.61	110.66
3614	AMEX	EDV	Tue, May 1, 2018	111.35	111.35	110.67	110.77
3613	AMEX	EDV	Mon, Apr 30, 2018	111.26	111.95	111.13	111.43
3612	AMEX	EDV	Fri, Apr 27, 2018	110.43	111.07	110.43	110.94
3611	AMEX	EDV	Thu, Apr 26, 2018	109.41	109.83	109.23	109.73
3610	AMEX	EDV	Wed, Apr 25, 2018	108.95	109.13	108.38	108.59
3609	AMEX	EDV	Tue, Apr 24, 2018	110.12	110.39	109.50	109.72
3608	AMEX	EDV	Mon, Apr 23, 2018	110.09	110.55	109.80	110.36
3607	AMEX	EDV	Fri, Apr 20, 2018	110.82	111.08	110.23	110.30
3606	AMEX	EDV	Thu, Apr 19, 2018	111.66	111.68	110.86	111.41
3605	AMEX	EDV	Wed, Apr 18, 2018	114.07	114.13	112.76	112.78
3604	AMEX	EDV	Tue, Apr 17, 2018	113.61	114.49	113.49	114.05
3603	AMEX	EDV	Mon, Apr 16, 2018	112.62	113.61	112.60	113.51
3602	AMEX	EDV	Fri, Apr 13, 2018	113.07	113.79	113.07	113.36
3601	AMEX	EDV	Thu, Apr 12, 2018	113.60	113.63	112.95	113.11
3600	AMEX	EDV	Wed, Apr 11, 2018	114.71	114.71	114.01	114.19
3599	AMEX	EDV	Tue, Apr 10, 2018	113.87	114.01	113.25	113.74
3598	AMEX	EDV	Mon, Apr 9, 2018	113.03	113.89	112.67	113.82
3597	AMEX	EDV	Fri, Apr 6, 2018	113.08	113.65	112.50	113.60
3596	AMEX	EDV	Thu, Apr 5, 2018	112.34	112.51	111.91	111.98
3595	AMEX	EDV	Wed, Apr 4, 2018	113.94	114.12	113.06	113.11
3594	AMEX	EDV	Tue, Apr 3, 2018	114.10	114.24	113.40	113.53
3593	AMEX	EDV	Mon, Apr 2, 2018	114.10	115.35	113.78	114.70
3592	AMEX	EDV	Thu, Mar 29, 2018	113.99	114.96	113.97	114.60
3591	AMEX	EDV	Wed, Mar 28, 2018	113.79	113.98	113.21	113.48
3590	AMEX	EDV	Tue, Mar 27, 2018	111.64	113.36	111.64	113.17
3589	AMEX	EDV	Mon, Mar 26, 2018	112.02	112.63	111.52	111.52
3588	AMEX	EDV	Fri, Mar 23, 2018	111.55	112.41	111.50	112.21
3587	AMEX	EDV	Thu, Mar 22, 2018	112.50	112.97	111.56	112.36
3586	AMEX	EDV	Wed, Mar 21, 2018	110.32	111.07	109.69	110.85
3585	AMEX	EDV	Tue, Mar 20, 2018	110.64	110.88	110.46	110.62
3584	AMEX	EDV	Mon, Mar 19, 2018	111.04	111.88	110.98	111.32
3583	AMEX	EDV	Fri, Mar 16, 2018	111.85	112.08	111.42	111.82
3582	AMEX	EDV	Thu, Mar 15, 2018	113.00	113.49	112.70	112.31
3581	AMEX	EDV	Wed, Mar 14, 2018	111.96	113.38	111.96	113.03
3580	AMEX	EDV	Tue, Mar 13, 2018	111.32	111.96	110.69	111.65
3579	AMEX	EDV	Mon, Mar 12, 2018	110.43	111.00	110.40	110.82
3578	AMEX	EDV	Fri, Mar 9, 2018	110.07	110.37	109.56	109.95
3577	AMEX	EDV	Thu, Mar 8, 2018	110.41	111.34	110.41	110.83
3576	AMEX	EDV	Wed, Mar 7, 2018	110.74	110.89	110.09	110.11
3575	AMEX	EDV	Tue, Mar 6, 2018	110.69	111.00	110.26	110.26
3574	AMEX	EDV	Mon, Mar 5, 2018	111.14	111.16	109.69	110.12
3573	AMEX	EDV	Fri, Mar 2, 2018	111.23	111.33	110.32	110.60
3572	AMEX	EDV	Thu, Mar 1, 2018	110.79	112.15	110.47	112.02
3571	AMEX	EDV	Wed, Feb 28, 2018	110.58	110.98	110.15	110.85
3570	AMEX	EDV	Tue, Feb 27, 2018	110.44	110.55	108.66	109.89
3569	AMEX	EDV	Mon, Feb 26, 2018	110.57	110.67	109.79	109.95
3568	AMEX	EDV	Fri, Feb 23, 2018	109.34	109.95	109.18	109.62
3567	AMEX	EDV	Thu, Feb 22, 2018	108.60	109.23	108.29	108.30
3566	AMEX	EDV	Wed, Feb 21, 2018	109.85	109.98	107.67	108.05
3565	AMEX	EDV	Tue, Feb 20, 2018	110.06	110.36	109.51	109.93
3564	AMEX	EDV	Fri, Feb 16, 2018	111.05	111.28	110.10	110.57
3563	AMEX	EDV	Thu, Feb 15, 2018	110.01	110.88	109.82	109.86
3562	AMEX	EDV	Wed, Feb 14, 2018	110.39	110.39	109.02	109.25
3561	AMEX	EDV	Tue, Feb 13, 2018	110.47	110.80	110.18	110.73
3560	AMEX	EDV	Mon, Feb 12, 2018	110.28	111.13	109.63	110.07
3559	AMEX	EDV	Fri, Feb 9, 2018	109.68	110.84	109.24	109.31
3558	AMEX	EDV	Thu, Feb 8, 2018	109.82	111.11	109.48	110.55
3557	AMEX	EDV	Wed, Feb 7, 2018	112.61	112.83	110.54	110.74
3556	AMEX	EDV	Tue, Feb 6, 2018	112.74	113.30	112.01	112.30
3555	AMEX	EDV	Mon, Feb 5, 2018	111.29	114.79	110.57	113.24
3554	AMEX	EDV	Fri, Feb 2, 2018	112.72	112.84	111.46	111.91
3553	AMEX	EDV	Thu, Feb 1, 2018	115.80	115.80	113.33	113.50
3552	AMEX	EDV	Wed, Jan 31, 2018	116.00	116.00	114.67	115.82
3551	AMEX	EDV	Tue, Jan 30, 2018	114.98	115.01	114.29	114.62
3550	AMEX	EDV	Mon, Jan 29, 2018	115.77	115.97	115.22	115.54
3549	AMEX	EDV	Fri, Jan 26, 2018	117.23	117.23	116.11	116.56
3548	AMEX	EDV	Thu, Jan 25, 2018	115.97	117.32	115.68	117.26
3547	AMEX	EDV	Wed, Jan 24, 2018	115.81	115.96	115.28	115.83
3546	AMEX	EDV	Tue, Jan 23, 2018	117.12	117.41	116.39	116.91
3545	AMEX	EDV	Mon, Jan 22, 2018	116.61	116.82	116.00	116.15
3544	AMEX	EDV	Fri, Jan 19, 2018	116.48	116.58	115.91	116.00
3543	AMEX	EDV	Thu, Jan 18, 2018	117.05	117.54	116.65	116.81
3542	AMEX	EDV	Wed, Jan 17, 2018	118.82	119.34	118.16	118.50
3541	AMEX	EDV	Tue, Jan 16, 2018	118.69	118.75	117.93	118.65
3540	AMEX	EDV	Fri, Jan 12, 2018	117.34	118.06	117.05	117.93
3539	AMEX	EDV	Thu, Jan 11, 2018	116.14	117.56	116.01	117.20
3538	AMEX	EDV	Wed, Jan 10, 2018	115.52	116.74	115.15	116.50
3537	AMEX	EDV	Tue, Jan 9, 2018	118.20	118.20	116.94	116.96
3536	AMEX	EDV	Mon, Jan 8, 2018	119.72	119.76	118.79	119.13
3535	AMEX	EDV	Fri, Jan 5, 2018	119.50	119.85	118.88	119.38
3534	AMEX	EDV	Thu, Jan 4, 2018	119.48	119.99	119.00	119.94
3533	AMEX	EDV	Wed, Jan 3, 2018	119.65	119.93	119.21	119.73
3532	AMEX	EDV	Tue, Jan 2, 2018	120.49	120.49	118.60	119.21
3531	AMEX	EDV	Fri, Dec 29, 2017	120.50	121.25	120.39	120.99
3530	AMEX	EDV	Thu, Dec 28, 2017	120.68	120.85	120.20	120.83
3529	AMEX	EDV	Wed, Dec 27, 2017	119.11	120.85	119.11	120.72
3528	AMEX	EDV	Tue, Dec 26, 2017	118.43	118.97	118.40	118.50
3527	AMEX	EDV	Fri, Dec 22, 2017	118.99	119.39	118.96	118.09
3526	AMEX	EDV	Thu, Dec 21, 2017	118.22	119.19	118.10	119.06
3525	AMEX	EDV	Wed, Dec 20, 2017	118.32	118.72	117.72	117.81
3524	AMEX	EDV	Tue, Dec 19, 2017	121.10	121.10	119.25	119.90
3523	AMEX	EDV	Mon, Dec 18, 2017	123.38	123.38	121.96	122.23
3522	AMEX	EDV	Fri, Dec 15, 2017	123.15	123.85	122.81	123.75
3521	AMEX	EDV	Thu, Dec 14, 2017	122.06	123.16	121.86	122.94
3520	AMEX	EDV	Wed, Dec 13, 2017	121.34	122.26	121.21	122.06
3519	AMEX	EDV	Tue, Dec 12, 2017	120.74	120.87	120.01	120.86
3518	AMEX	EDV	Mon, Dec 11, 2017	121.48	121.74	120.95	121.10
3517	AMEX	EDV	Fri, Dec 8, 2017	121.16	121.25	120.80	121.19
3516	AMEX	EDV	Thu, Dec 7, 2017	122.92	123.18	121.09	121.29
3515	AMEX	EDV	Wed, Dec 6, 2017	123.00	123.36	122.66	122.80
3514	AMEX	EDV	Tue, Dec 5, 2017	120.93	122.35	120.93	122.01
3513	AMEX	EDV	Mon, Dec 4, 2017	120.48	121.33	120.24	121.33
3512	AMEX	EDV	Fri, Dec 1, 2017	119.90	122.69	119.33	121.11
3511	AMEX	EDV	Thu, Nov 30, 2017	119.00	119.13	117.82	118.43
3510	AMEX	EDV	Wed, Nov 29, 2017	119.25	119.44	118.68	119.30
3509	AMEX	EDV	Tue, Nov 28, 2017	120.58	121.38	120.37	120.85
3508	AMEX	EDV	Mon, Nov 27, 2017	121.23	121.35	120.48	120.60
3507	AMEX	EDV	Fri, Nov 24, 2017	121.28	121.28	120.77	121.06
3506	AMEX	EDV	Wed, Nov 22, 2017	120.58	121.54	120.58	121.54
3505	AMEX	EDV	Tue, Nov 21, 2017	121.23	121.50	120.46	120.93
3504	AMEX	EDV	Mon, Nov 20, 2017	119.79	120.24	119.78	120.24
3503	AMEX	EDV	Fri, Nov 17, 2017	119.82	120.30	119.70	120.30
3502	AMEX	EDV	Thu, Nov 16, 2017	119.62	120.25	118.85	119.07
3501	AMEX	EDV	Wed, Nov 15, 2017	119.94	120.56	119.06	120.53
3500	AMEX	EDV	Tue, Nov 14, 2017	118.05	118.71	118.05	118.71
3499	AMEX	EDV	Mon, Nov 13, 2017	118.15	118.15	117.33	117.39
3498	AMEX	EDV	Fri, Nov 10, 2017	117.92	117.99	116.91	117.05
3497	AMEX	EDV	Thu, Nov 9, 2017	119.51	119.70	119.16	119.50
3496	AMEX	EDV	Wed, Nov 8, 2017	120.23	120.55	119.80	119.89
3495	AMEX	EDV	Tue, Nov 7, 2017	119.88	120.56	119.77	120.27
3494	AMEX	EDV	Mon, Nov 6, 2017	119.32	119.80	119.12	119.52
3493	AMEX	EDV	Fri, Nov 3, 2017	118.68	119.27	118.33	119.01
3492	AMEX	EDV	Thu, Nov 2, 2017	118.28	118.67	117.98	118.52
3491	AMEX	EDV	Wed, Nov 1, 2017	117.25	118.41	117.12	117.73
3490	AMEX	EDV	Tue, Oct 31, 2017	117.09	117.17	116.80	116.85
3489	AMEX	EDV	Mon, Oct 30, 2017	116.29	116.71	115.80	116.70
3488	AMEX	EDV	Fri, Oct 27, 2017	115.01	115.54	114.83	115.38
3487	AMEX	EDV	Thu, Oct 26, 2017	115.02	115.02	114.34	114.46
3486	AMEX	EDV	Wed, Oct 25, 2017	114.53	115.11	114.20	114.80
3485	AMEX	EDV	Tue, Oct 24, 2017	115.37	115.77	115.33	115.58
3484	AMEX	EDV	Mon, Oct 23, 2017	116.41	117.00	116.36	116.71
3483	AMEX	EDV	Fri, Oct 20, 2017	116.47	116.67	115.90	116.49
3482	AMEX	EDV	Thu, Oct 19, 2017	118.82	119.10	118.15	118.15
3481	AMEX	EDV	Wed, Oct 18, 2017	117.95	117.95	117.32	117.89
3480	AMEX	EDV	Tue, Oct 17, 2017	118.19	119.39	118.19	119.01
3479	AMEX	EDV	Mon, Oct 16, 2017	118.37	118.78	118.23	118.69
3478	AMEX	EDV	Fri, Oct 13, 2017	118.47	118.83	117.69	118.77
3477	AMEX	EDV	Thu, Oct 12, 2017	117.06	117.60	116.36	117.51
3476	AMEX	EDV	Wed, Oct 11, 2017	117.15	117.19	116.65	116.94
3475	AMEX	EDV	Tue, Oct 10, 2017	116.53	117.39	116.40	116.63
3474	AMEX	EDV	Mon, Oct 9, 2017	115.86	116.36	115.86	116.16
3473	AMEX	EDV	Fri, Oct 6, 2017	115.44	116.44	115.08	115.85
3472	AMEX	EDV	Thu, Oct 5, 2017	116.75	116.75	115.89	116.22
3471	AMEX	EDV	Wed, Oct 4, 2017	116.89	116.89	115.97	116.82
3470	AMEX	EDV	Tue, Oct 3, 2017	116.23	116.82	116.09	116.82
3469	AMEX	EDV	Mon, Oct 2, 2017	117.32	117.57	116.51	116.75
3468	AMEX	EDV	Fri, Sep 29, 2017	116.69	117.08	116.24	116.74
3467	AMEX	EDV	Thu, Sep 28, 2017	116.22	116.66	116.00	116.50
3466	AMEX	EDV	Wed, Sep 27, 2017	117.25	117.62	116.82	117.09
3465	AMEX	EDV	Tue, Sep 26, 2017	120.61	120.68	120.11	119.78
3464	AMEX	EDV	Mon, Sep 25, 2017	120.02	121.08	119.95	120.92
3463	AMEX	EDV	Fri, Sep 22, 2017	120.11	120.25	119.47	119.76
3462	AMEX	EDV	Thu, Sep 21, 2017	119.71	120.02	119.36	119.41
3461	AMEX	EDV	Wed, Sep 20, 2017	119.30	119.47	118.61	119.22
3460	AMEX	EDV	Tue, Sep 19, 2017	119.41	119.71	119.08	119.27
3459	AMEX	EDV	Mon, Sep 18, 2017	120.19	120.19	119.21	119.55
3458	AMEX	EDV	Fri, Sep 15, 2017	120.50	120.59	119.87	120.26
3457	AMEX	EDV	Thu, Sep 14, 2017	119.56	120.44	119.56	120.43
3456	AMEX	EDV	Wed, Sep 13, 2017	120.54	120.54	119.50	119.70
3455	AMEX	EDV	Tue, Sep 12, 2017	120.53	120.53	120.00	120.29
3454	AMEX	EDV	Mon, Sep 11, 2017	121.74	121.87	120.75	120.97
3453	AMEX	EDV	Fri, Sep 8, 2017	123.13	123.32	122.51	123.15
3452	AMEX	EDV	Thu, Sep 7, 2017	122.21	123.79	122.21	123.42
3451	AMEX	EDV	Wed, Sep 6, 2017	122.82	122.93	121.34	121.62
3450	AMEX	EDV	Tue, Sep 5, 2017	121.16	122.91	121.16	122.81
3449	AMEX	EDV	Fri, Sep 1, 2017	120.98	120.98	119.68	119.92
3448	AMEX	EDV	Thu, Aug 31, 2017	121.23	121.64	121.01	121.64
3447	AMEX	EDV	Wed, Aug 30, 2017	120.97	121.35	120.60	121.07
3446	AMEX	EDV	Tue, Aug 29, 2017	122.00	122.00	120.77	121.10
3445	AMEX	EDV	Mon, Aug 28, 2017	120.07	120.80	120.07	120.55
3444	AMEX	EDV	Fri, Aug 25, 2017	120.47	120.90	120.35	120.80
3443	AMEX	EDV	Thu, Aug 24, 2017	120.16	120.57	119.95	119.95
3442	AMEX	EDV	Wed, Aug 23, 2017	120.14	120.60	119.97	120.60
3441	AMEX	EDV	Tue, Aug 22, 2017	120.00	120.00	119.22	119.26
3440	AMEX	EDV	Mon, Aug 21, 2017	120.22	120.30	119.89	120.30
3439	AMEX	EDV	Fri, Aug 18, 2017	120.22	120.71	119.30	119.89
3438	AMEX	EDV	Thu, Aug 17, 2017	118.58	119.99	118.58	119.66
3437	AMEX	EDV	Wed, Aug 16, 2017	117.66	118.97	117.66	118.60
3436	AMEX	EDV	Tue, Aug 15, 2017	117.51	118.45	117.51	118.24
3435	AMEX	EDV	Mon, Aug 14, 2017	119.00	119.39	118.68	118.95
3434	AMEX	EDV	Fri, Aug 11, 2017	118.86	119.59	118.60	119.58
3433	AMEX	EDV	Thu, Aug 10, 2017	118.59	119.75	118.46	119.70
3432	AMEX	EDV	Wed, Aug 9, 2017	118.76	119.00	118.04	118.04
3431	AMEX	EDV	Tue, Aug 8, 2017	117.71	117.71	116.56	117.42
3430	AMEX	EDV	Mon, Aug 7, 2017	117.70	118.00	117.28	117.96
3429	AMEX	EDV	Fri, Aug 4, 2017	118.11	118.11	117.10	117.75
3428	AMEX	EDV	Thu, Aug 3, 2017	118.26	119.27	118.03	119.18
3427	AMEX	EDV	Wed, Aug 2, 2017	117.67	117.99	117.34	117.34
3426	AMEX	EDV	Tue, Aug 1, 2017	115.02	117.30	115.02	117.30
3425	AMEX	EDV	Mon, Jul 31, 2017	115.03	116.00	115.03	115.97
3424	AMEX	EDV	Fri, Jul 28, 2017	114.79	115.91	114.79	115.89
3423	AMEX	EDV	Thu, Jul 27, 2017	114.89	115.10	114.40	114.83
3422	AMEX	EDV	Wed, Jul 26, 2017	114.92	116.00	114.67	115.64
3421	AMEX	EDV	Tue, Jul 25, 2017	116.08	116.23	115.35	115.37
3420	AMEX	EDV	Mon, Jul 24, 2017	118.20	118.34	117.50	117.65
3419	AMEX	EDV	Fri, Jul 21, 2017	118.14	118.72	118.10	118.45
3418	AMEX	EDV	Thu, Jul 20, 2017	118.06	118.35	117.29	117.70
3417	AMEX	EDV	Wed, Jul 19, 2017	117.29	117.55	117.00	117.29
3416	AMEX	EDV	Tue, Jul 18, 2017	116.57	117.28	116.50	117.09
3415	AMEX	EDV	Mon, Jul 17, 2017	115.20	115.95	115.10	115.68
3414	AMEX	EDV	Fri, Jul 14, 2017	116.08	116.10	114.95	115.26
3413	AMEX	EDV	Thu, Jul 13, 2017	115.71	115.71	114.70	115.00
3412	AMEX	EDV	Wed, Jul 12, 2017	115.81	116.06	115.35	115.96
3411	AMEX	EDV	Tue, Jul 11, 2017	114.56	115.30	114.41	114.97
3410	AMEX	EDV	Mon, Jul 10, 2017	114.59	115.00	114.50	114.52
3409	AMEX	EDV	Fri, Jul 7, 2017	114.71	115.00	114.30	114.60
3408	AMEX	EDV	Thu, Jul 6, 2017	115.70	115.79	115.05	115.60
3407	AMEX	EDV	Wed, Jul 5, 2017	116.66	117.21	116.52	117.12
3406	AMEX	EDV	Mon, Jul 3, 2017	117.87	117.87	116.23	116.75
3405	AMEX	EDV	Fri, Jun 30, 2017	117.38	117.74	117.02	117.45
3404	AMEX	EDV	Thu, Jun 29, 2017	117.39	118.20	117.14	117.92
3403	AMEX	EDV	Wed, Jun 28, 2017	119.38	119.50	118.54	119.10
3402	AMEX	EDV	Tue, Jun 27, 2017	121.52	121.52	120.23	120.01
3401	AMEX	EDV	Mon, Jun 26, 2017	122.49	122.95	122.20	122.52
3400	AMEX	EDV	Fri, Jun 23, 2017	121.37	121.84	121.27	121.55
3399	AMEX	EDV	Thu, Jun 22, 2017	121.70	121.86	121.17	121.86
3398	AMEX	EDV	Wed, Jun 21, 2017	120.83	121.49	120.55	121.48
3397	AMEX	EDV	Tue, Jun 20, 2017	120.22	121.17	120.22	120.99
3396	AMEX	EDV	Mon, Jun 19, 2017	119.65	119.71	119.19	119.43
3395	AMEX	EDV	Fri, Jun 16, 2017	119.24	119.65	119.05	119.49
3394	AMEX	EDV	Thu, Jun 15, 2017	119.26	119.57	119.07	119.24
3393	AMEX	EDV	Wed, Jun 14, 2017	118.62	119.67	118.40	119.28
3392	AMEX	EDV	Tue, Jun 13, 2017	116.08	116.89	116.08	116.70
3391	AMEX	EDV	Mon, Jun 12, 2017	116.38	117.45	116.34	116.68
3390	AMEX	EDV	Fri, Jun 9, 2017	116.22	117.02	116.22	116.61
3389	AMEX	EDV	Thu, Jun 8, 2017	117.49	117.49	116.80	117.03
3388	AMEX	EDV	Wed, Jun 7, 2017	117.78	118.28	117.30	117.54
3387	AMEX	EDV	Tue, Jun 6, 2017	118.38	118.64	118.24	118.28
3386	AMEX	EDV	Mon, Jun 5, 2017	117.47	117.79	117.12	117.17
3385	AMEX	EDV	Fri, Jun 2, 2017	118.00	118.70	117.83	118.37
3384	AMEX	EDV	Thu, Jun 1, 2017	116.21	116.75	116.10	116.68
3383	AMEX	EDV	Wed, May 31, 2017	116.24	116.82	116.19	116.82
3382	AMEX	EDV	Tue, May 30, 2017	115.93	116.22	115.78	116.21
3381	AMEX	EDV	Fri, May 26, 2017	115.29	115.72	115.07	115.24
3380	AMEX	EDV	Thu, May 25, 2017	114.66	115.07	114.46	114.90
3379	AMEX	EDV	Wed, May 24, 2017	114.39	115.26	114.24	114.88
3378	AMEX	EDV	Tue, May 23, 2017	115.61	115.61	114.05	114.24
3377	AMEX	EDV	Mon, May 22, 2017	115.43	115.48	115.04	115.29
3376	AMEX	EDV	Fri, May 19, 2017	115.25	115.80	114.18	115.78
3375	AMEX	EDV	Thu, May 18, 2017	115.64	115.75	114.75	115.27
3374	AMEX	EDV	Wed, May 17, 2017	113.96	115.36	113.78	114.81
3373	AMEX	EDV	Tue, May 16, 2017	112.30	113.19	112.30	112.56
3372	AMEX	EDV	Mon, May 15, 2017	112.21	112.35	111.74	112.06
3371	AMEX	EDV	Fri, May 12, 2017	112.14	112.65	112.05	112.51
3370	AMEX	EDV	Thu, May 11, 2017	110.72	111.68	110.60	111.27
3369	AMEX	EDV	Wed, May 10, 2017	111.94	112.30	111.10	111.54
3368	AMEX	EDV	Tue, May 9, 2017	111.28	111.74	111.15	111.74
3367	AMEX	EDV	Mon, May 8, 2017	112.25	112.32	111.51	111.74
3366	AMEX	EDV	Fri, May 5, 2017	112.58	112.76	112.18	112.60
3365	AMEX	EDV	Thu, May 4, 2017	112.25	112.54	111.75	112.34
3364	AMEX	EDV	Wed, May 3, 2017	113.65	113.80	112.94	113.26
3363	AMEX	EDV	Tue, May 2, 2017	112.00	113.10	111.96	112.70
3362	AMEX	EDV	Mon, May 1, 2017	112.98	113.45	111.60	112.08
3361	AMEX	EDV	Fri, Apr 28, 2017	112.45	113.44	112.45	113.20
3360	AMEX	EDV	Thu, Apr 27, 2017	112.72	113.35	112.43	113.17
3359	AMEX	EDV	Wed, Apr 26, 2017	112.39	113.29	112.39	113.11
3358	AMEX	EDV	Tue, Apr 25, 2017	113.31	113.65	112.21	112.32
3357	AMEX	EDV	Mon, Apr 24, 2017	113.90	114.74	113.75	114.43
3356	AMEX	EDV	Fri, Apr 21, 2017	115.36	115.95	115.09	115.10
3355	AMEX	EDV	Thu, Apr 20, 2017	115.34	115.50	114.67	115.22
3354	AMEX	EDV	Wed, Apr 19, 2017	115.83	115.89	115.37	115.74
3353	AMEX	EDV	Tue, Apr 18, 2017	115.48	116.96	115.30	116.53
3352	AMEX	EDV	Mon, Apr 17, 2017	114.97	115.14	114.21	114.59
3351	AMEX	EDV	Thu, Apr 13, 2017	115.00	115.25	114.36	114.92
3350	AMEX	EDV	Wed, Apr 12, 2017	113.67	114.64	113.54	114.55
3349	AMEX	EDV	Tue, Apr 11, 2017	112.76	113.93	112.65	113.66
3348	AMEX	EDV	Mon, Apr 10, 2017	112.16	112.76	111.85	112.22
3347	AMEX	EDV	Fri, Apr 7, 2017	112.66	113.30	111.30	111.30
3346	AMEX	EDV	Thu, Apr 6, 2017	112.11	112.29	111.04	111.96
3345	AMEX	EDV	Wed, Apr 5, 2017	111.39	112.43	111.00	112.29
3344	AMEX	EDV	Tue, Apr 4, 2017	112.38	112.49	111.80	111.91
3343	AMEX	EDV	Mon, Apr 3, 2017	111.09	113.03	111.01	112.67
3342	AMEX	EDV	Fri, Mar 31, 2017	110.80	111.32	110.71	111.15
3341	AMEX	EDV	Thu, Mar 30, 2017	111.93	111.93	110.95	111.04
3340	AMEX	EDV	Wed, Mar 29, 2017	111.61	112.32	111.61	112.29
3339	AMEX	EDV	Tue, Mar 28, 2017	112.93	112.93	111.20	111.37
3338	AMEX	EDV	Mon, Mar 27, 2017	112.90	113.00	112.09	112.25
3337	AMEX	EDV	Fri, Mar 24, 2017	111.00	111.96	110.90	111.55
3336	AMEX	EDV	Thu, Mar 23, 2017	111.35	111.54	110.60	110.86
3335	AMEX	EDV	Wed, Mar 22, 2017	111.43	111.86	111.01	111.20
3334	AMEX	EDV	Tue, Mar 21, 2017	109.91	111.44	109.91	110.44
3333	AMEX	EDV	Mon, Mar 20, 2017	109.25	110.18	109.13	110.10
3332	AMEX	EDV	Fri, Mar 17, 2017	108.44	109.43	108.44	109.26
3331	AMEX	EDV	Thu, Mar 16, 2017	108.53	108.74	107.98	108.33
3330	AMEX	EDV	Wed, Mar 15, 2017	107.94	109.52	107.77	109.14
3329	AMEX	EDV	Tue, Mar 14, 2017	106.83	107.65	106.83	107.30
3328	AMEX	EDV	Mon, Mar 13, 2017	107.02	107.19	106.52	106.52
3327	AMEX	EDV	Fri, Mar 10, 2017	107.31	107.54	106.80	107.47
3326	AMEX	EDV	Thu, Mar 9, 2017	107.54	107.61	106.95	107.00
3325	AMEX	EDV	Wed, Mar 8, 2017	107.67	108.48	107.31	108.04
3324	AMEX	EDV	Tue, Mar 7, 2017	108.98	109.27	108.80	109.00
3323	AMEX	EDV	Mon, Mar 6, 2017	110.00	110.00	109.26	109.34
3322	AMEX	EDV	Fri, Mar 3, 2017	110.12	110.37	109.44	110.16
3321	AMEX	EDV	Thu, Mar 2, 2017	109.68	110.01	109.36	109.87
3320	AMEX	EDV	Wed, Mar 1, 2017	110.45	110.65	109.75	110.32
3319	AMEX	EDV	Tue, Feb 28, 2017	112.57	113.35	112.50	112.95
3318	AMEX	EDV	Mon, Feb 27, 2017	113.15	113.19	112.19	112.27
3317	AMEX	EDV	Fri, Feb 24, 2017	112.30	113.47	112.19	113.05
3316	AMEX	EDV	Thu, Feb 23, 2017	111.28	111.56	111.03	111.37
3315	AMEX	EDV	Wed, Feb 22, 2017	111.69	111.74	110.25	111.03
3314	AMEX	EDV	Tue, Feb 21, 2017	110.18	111.43	110.18	110.66
3313	AMEX	EDV	Fri, Feb 17, 2017	111.73	111.73	110.88	111.09
3312	AMEX	EDV	Thu, Feb 16, 2017	109.71	111.07	109.71	110.25
3311	AMEX	EDV	Wed, Feb 15, 2017	109.40	109.83	109.12	109.46
3310	AMEX	EDV	Tue, Feb 14, 2017	111.14	111.14	109.27	110.18
3309	AMEX	EDV	Mon, Feb 13, 2017	111.29	111.41	110.70	111.20
3308	AMEX	EDV	Fri, Feb 10, 2017	111.00	112.12	111.00	112.10
3307	AMEX	EDV	Thu, Feb 9, 2017	112.61	112.77	111.82	111.97
3306	AMEX	EDV	Wed, Feb 8, 2017	112.52	113.82	112.52	113.64
3305	AMEX	EDV	Tue, Feb 7, 2017	110.48	111.97	109.97	111.65
3304	AMEX	EDV	Mon, Feb 6, 2017	110.58	111.00	109.72	110.31
3303	AMEX	EDV	Fri, Feb 3, 2017	110.03	110.70	109.00	109.42
3302	AMEX	EDV	Thu, Feb 2, 2017	110.58	111.00	109.61	109.71
3301	AMEX	EDV	Wed, Feb 1, 2017	109.68	110.78	109.30	109.94
3300	AMEX	EDV	Tue, Jan 31, 2017	109.83	111.03	109.68	110.79
3299	AMEX	EDV	Mon, Jan 30, 2017	109.76	110.40	109.52	109.52
3298	AMEX	EDV	Fri, Jan 27, 2017	110.00	110.48	109.77	110.13
3297	AMEX	EDV	Thu, Jan 26, 2017	109.13	109.76	108.58	109.72
3296	AMEX	EDV	Wed, Jan 25, 2017	109.85	110.11	108.90	109.09
3295	AMEX	EDV	Tue, Jan 24, 2017	111.57	112.04	110.32	111.15
3294	AMEX	EDV	Mon, Jan 23, 2017	111.03	113.09	111.03	112.12
3293	AMEX	EDV	Fri, Jan 20, 2017	110.76	111.15	109.95	110.73
3292	AMEX	EDV	Thu, Jan 19, 2017	111.58	111.58	110.40	111.11
3291	AMEX	EDV	Wed, Jan 18, 2017	112.95	113.05	111.91	112.10
3290	AMEX	EDV	Tue, Jan 17, 2017	114.49	114.50	113.38	113.90
3289	AMEX	EDV	Fri, Jan 13, 2017	112.61	112.85	111.56	112.34
3288	AMEX	EDV	Thu, Jan 12, 2017	114.22	114.72	113.01	113.14
3287	AMEX	EDV	Wed, Jan 11, 2017	113.30	114.15	112.78	113.67
3286	AMEX	EDV	Tue, Jan 10, 2017	112.89	113.10	112.39	113.00
3285	AMEX	EDV	Mon, Jan 9, 2017	113.02	113.22	112.42	113.15
3284	AMEX	EDV	Fri, Jan 6, 2017	112.38	112.78	111.75	111.86
3283	AMEX	EDV	Thu, Jan 5, 2017	111.16	113.46	110.86	113.45
3282	AMEX	EDV	Wed, Jan 4, 2017	110.14	110.71	109.94	110.67
3281	AMEX	EDV	Tue, Jan 3, 2017	108.36	110.52	108.13	110.22
3280	AMEX	EDV	Fri, Dec 30, 2016	108.82	110.00	108.82	109.42
3279	AMEX	EDV	Thu, Dec 29, 2016	108.98	109.63	108.86	109.07
3278	AMEX	EDV	Wed, Dec 28, 2016	107.98	109.20	107.96	108.83
3277	AMEX	EDV	Tue, Dec 27, 2016	107.22	107.74	107.15	107.66
3276	AMEX	EDV	Fri, Dec 23, 2016	108.34	108.49	108.04	108.07
3275	AMEX	EDV	Thu, Dec 22, 2016	107.65	108.03	107.44	108.00
3274	AMEX	EDV	Wed, Dec 21, 2016	107.57	108.20	107.40	108.13
3273	AMEX	EDV	Tue, Dec 20, 2016	107.38	107.65	107.00	107.60
3272	AMEX	EDV	Mon, Dec 19, 2016	107.89	108.49	107.35	108.29
3271	AMEX	EDV	Fri, Dec 16, 2016	107.17	107.50	106.17	106.68
3270	AMEX	EDV	Thu, Dec 15, 2016	106.99	107.93	106.06	106.78
3269	AMEX	EDV	Wed, Dec 14, 2016	108.86	108.86	106.00	106.01
3268	AMEX	EDV	Tue, Dec 13, 2016	111.10	111.25	109.91	107.49
3267	AMEX	EDV	Mon, Dec 12, 2016	109.49	110.25	109.08	110.07
3266	AMEX	EDV	Fri, Dec 9, 2016	111.24	111.64	109.75	110.00
3265	AMEX	EDV	Thu, Dec 8, 2016	112.31	112.38	111.79	111.94
3264	AMEX	EDV	Wed, Dec 7, 2016	113.05	114.17	113.05	113.93
3263	AMEX	EDV	Tue, Dec 6, 2016	112.91	113.21	112.27	112.61
3262	AMEX	EDV	Mon, Dec 5, 2016	111.90	113.76	111.49	112.89
3261	AMEX	EDV	Fri, Dec 2, 2016	112.41	113.68	112.41	112.86
3260	AMEX	EDV	Thu, Dec 1, 2016	111.52	112.04	110.28	111.94
3259	AMEX	EDV	Wed, Nov 30, 2016	113.14	114.16	112.40	113.32
3258	AMEX	EDV	Tue, Nov 29, 2016	115.10	116.38	114.99	116.11
3257	AMEX	EDV	Mon, Nov 28, 2016	115.03	115.64	114.87	115.42
3256	AMEX	EDV	Fri, Nov 25, 2016	114.91	115.01	114.01	114.35
3255	AMEX	EDV	Wed, Nov 23, 2016	113.11	114.38	112.12	114.06
3254	AMEX	EDV	Tue, Nov 22, 2016	115.45	115.75	114.38	114.57
3253	AMEX	EDV	Mon, Nov 21, 2016	114.94	115.26	114.58	114.79
3252	AMEX	EDV	Fri, Nov 18, 2016	115.34	115.88	113.81	114.47
3251	AMEX	EDV	Thu, Nov 17, 2016	115.90	115.91	114.37	114.74
3250	AMEX	EDV	Wed, Nov 16, 2016	116.14	117.44	116.14	117.16
3249	AMEX	EDV	Tue, Nov 15, 2016	115.94	116.84	115.51	115.69
3248	AMEX	EDV	Mon, Nov 14, 2016	114.71	116.61	113.99	114.90
3247	AMEX	EDV	Fri, Nov 11, 2016	116.69	116.94	115.06	115.56
3246	AMEX	EDV	Thu, Nov 10, 2016	118.36	119.30	116.42	116.45
3245	AMEX	EDV	Wed, Nov 9, 2016	122.69	122.75	118.60	119.06
3244	AMEX	EDV	Tue, Nov 8, 2016	127.84	128.07	126.15	126.39
3243	AMEX	EDV	Mon, Nov 7, 2016	127.64	127.87	127.20	127.40
3242	AMEX	EDV	Fri, Nov 4, 2016	128.05	128.87	128.01	128.75
3241	AMEX	EDV	Thu, Nov 3, 2016	127.44	127.80	127.04	127.25
3240	AMEX	EDV	Wed, Nov 2, 2016	128.42	129.30	127.95	128.73
3239	AMEX	EDV	Tue, Nov 1, 2016	126.69	128.48	126.49	128.00
3238	AMEX	EDV	Mon, Oct 31, 2016	127.24	128.04	127.17	128.03
3237	AMEX	EDV	Fri, Oct 28, 2016	126.63	127.31	126.63	126.74
3236	AMEX	EDV	Thu, Oct 27, 2016	127.85	127.85	126.36	127.20
3235	AMEX	EDV	Wed, Oct 26, 2016	129.54	130.00	129.01	129.42
3234	AMEX	EDV	Tue, Oct 25, 2016	129.82	131.04	129.82	130.33
3233	AMEX	EDV	Mon, Oct 24, 2016	130.81	130.81	129.38	130.07
3232	AMEX	EDV	Fri, Oct 21, 2016	131.00	131.22	130.20	130.74
3231	AMEX	EDV	Thu, Oct 20, 2016	131.04	131.04	130.16	130.29
3230	AMEX	EDV	Wed, Oct 19, 2016	129.45	130.55	129.45	130.35
3229	AMEX	EDV	Tue, Oct 18, 2016	128.81	130.17	128.74	130.15
3228	AMEX	EDV	Mon, Oct 17, 2016	128.96	129.89	128.96	129.75
3227	AMEX	EDV	Fri, Oct 14, 2016	129.42	130.35	128.37	128.40
3226	AMEX	EDV	Thu, Oct 13, 2016	131.47	131.75	131.02	131.05
3225	AMEX	EDV	Wed, Oct 12, 2016	129.89	130.54	129.32	130.41
3224	AMEX	EDV	Tue, Oct 11, 2016	130.40	131.25	129.94	130.22
3223	AMEX	EDV	Mon, Oct 10, 2016	130.38	130.62	129.66	130.51
3222	AMEX	EDV	Fri, Oct 7, 2016	131.63	132.09	130.66	131.79
3221	AMEX	EDV	Thu, Oct 6, 2016	132.00	132.67	131.67	131.84
3220	AMEX	EDV	Wed, Oct 5, 2016	133.41	133.44	132.03	132.67
3219	AMEX	EDV	Tue, Oct 4, 2016	135.46	135.77	133.53	133.54
3218	AMEX	EDV	Mon, Oct 3, 2016	136.81	137.10	135.78	135.92
3217	AMEX	EDV	Fri, Sep 30, 2016	137.60	137.75	135.41	136.47
3216	AMEX	EDV	Thu, Sep 29, 2016	136.42	138.22	136.31	138.07
3215	AMEX	EDV	Wed, Sep 28, 2016	137.76	138.51	137.27	137.46
3214	AMEX	EDV	Tue, Sep 27, 2016	137.85	138.00	136.98	137.96
3213	AMEX	EDV	Mon, Sep 26, 2016	135.82	136.83	135.72	136.49
3212	AMEX	EDV	Fri, Sep 23, 2016	135.79	136.05	135.42	135.50
3211	AMEX	EDV	Thu, Sep 22, 2016	135.06	136.10	135.06	135.69
3210	AMEX	EDV	Wed, Sep 21, 2016	132.40	134.04	132.07	134.04
3209	AMEX	EDV	Tue, Sep 20, 2016	132.91	133.97	132.48	132.49
3208	AMEX	EDV	Mon, Sep 19, 2016	133.13	133.40	132.70	131.83
3207	AMEX	EDV	Fri, Sep 16, 2016	133.05	133.30	132.62	133.30
3206	AMEX	EDV	Thu, Sep 15, 2016	131.66	132.32	130.68	131.85
3205	AMEX	EDV	Wed, Sep 14, 2016	132.18	133.40	132.18	132.47
3204	AMEX	EDV	Tue, Sep 13, 2016	135.10	135.10	131.58	132.43
3203	AMEX	EDV	Mon, Sep 12, 2016	134.22	135.01	134.15	134.61
3202	AMEX	EDV	Fri, Sep 9, 2016	135.21	135.38	134.43	134.55
3201	AMEX	EDV	Thu, Sep 8, 2016	139.50	140.00	137.12	137.86
3200	AMEX	EDV	Wed, Sep 7, 2016	141.45	141.63	140.47	140.52
3199	AMEX	EDV	Tue, Sep 6, 2016	139.52	141.22	139.21	140.58
3198	AMEX	EDV	Fri, Sep 2, 2016	139.77	139.77	138.51	139.35
3197	AMEX	EDV	Thu, Sep 1, 2016	139.23	141.26	139.23	140.85
3196	AMEX	EDV	Wed, Aug 31, 2016	140.56	141.16	140.06	140.65
3195	AMEX	EDV	Tue, Aug 30, 2016	141.23	141.28	140.40	140.69
3194	AMEX	EDV	Mon, Aug 29, 2016	140.05	141.41	139.97	141.35
3193	AMEX	EDV	Fri, Aug 26, 2016	140.61	141.79	138.37	138.84
3192	AMEX	EDV	Thu, Aug 25, 2016	140.00	140.57	139.50	139.63
3191	AMEX	EDV	Wed, Aug 24, 2016	140.91	140.99	140.05	140.41
3190	AMEX	EDV	Tue, Aug 23, 2016	141.08	141.65	140.63	140.90
3189	AMEX	EDV	Mon, Aug 22, 2016	140.25	140.99	139.98	140.71
3188	AMEX	EDV	Fri, Aug 19, 2016	139.03	139.46	138.19	139.07
3187	AMEX	EDV	Thu, Aug 18, 2016	139.95	140.44	139.20	139.89
3186	AMEX	EDV	Wed, Aug 17, 2016	139.18	139.96	138.83	139.81
3185	AMEX	EDV	Tue, Aug 16, 2016	139.53	139.53	138.40	138.68
3184	AMEX	EDV	Mon, Aug 15, 2016	140.01	140.19	139.04	139.11
3183	AMEX	EDV	Fri, Aug 12, 2016	141.26	141.96	140.80	140.80
3182	AMEX	EDV	Thu, Aug 11, 2016	141.00	141.00	138.79	139.22
3181	AMEX	EDV	Wed, Aug 10, 2016	140.98	141.70	140.34	141.18
3180	AMEX	EDV	Tue, Aug 9, 2016	139.06	140.49	139.06	140.39
3179	AMEX	EDV	Mon, Aug 8, 2016	137.64	138.99	137.31	138.39
3178	AMEX	EDV	Fri, Aug 5, 2016	139.63	139.63	138.03	138.21
3177	AMEX	EDV	Thu, Aug 4, 2016	140.20	140.98	140.02	140.23
3176	AMEX	EDV	Wed, Aug 3, 2016	138.83	139.17	137.90	138.70
3175	AMEX	EDV	Tue, Aug 2, 2016	137.84	139.96	137.20	138.53
3174	AMEX	EDV	Mon, Aug 1, 2016	140.66	141.46	140.44	140.76
3173	AMEX	EDV	Fri, Jul 29, 2016	140.98	142.86	140.77	142.75
3172	AMEX	EDV	Thu, Jul 28, 2016	140.39	141.68	140.24	141.10
3171	AMEX	EDV	Wed, Jul 27, 2016	140.04	141.56	139.74	141.53
3170	AMEX	EDV	Tue, Jul 26, 2016	140.03	140.03	138.56	139.20
3169	AMEX	EDV	Mon, Jul 25, 2016	139.10	139.45	138.56	138.58
3168	AMEX	EDV	Fri, Jul 22, 2016	137.41	139.39	137.41	138.75
3167	AMEX	EDV	Thu, Jul 21, 2016	136.44	138.55	136.11	138.10
3166	AMEX	EDV	Wed, Jul 20, 2016	138.12	138.40	137.40	138.03
3165	AMEX	EDV	Tue, Jul 19, 2016	138.80	139.43	138.30	139.15
3164	AMEX	EDV	Mon, Jul 18, 2016	139.17	139.50	137.28	137.94
3163	AMEX	EDV	Fri, Jul 15, 2016	139.09	139.36	137.94	138.26
3162	AMEX	EDV	Thu, Jul 14, 2016	139.64	140.28	139.30	139.95
3161	AMEX	EDV	Wed, Jul 13, 2016	142.24	142.88	141.85	142.52
3160	AMEX	EDV	Tue, Jul 12, 2016	140.94	141.50	140.01	140.68
3159	AMEX	EDV	Mon, Jul 11, 2016	144.95	145.40	143.51	143.80
3158	AMEX	EDV	Fri, Jul 8, 2016	144.72	145.60	143.78	145.31
3157	AMEX	EDV	Thu, Jul 7, 2016	143.43	144.69	142.76	143.83
3156	AMEX	EDV	Wed, Jul 6, 2016	144.24	144.54	143.14	143.77
3155	AMEX	EDV	Tue, Jul 5, 2016	142.75	144.08	142.54	143.45
3154	AMEX	EDV	Fri, Jul 1, 2016	141.42	141.43	139.10	141.05
3153	AMEX	EDV	Thu, Jun 30, 2016	137.85	139.35	137.23	138.12
3152	AMEX	EDV	Wed, Jun 29, 2016	139.16	139.81	137.30	137.35
3151	AMEX	EDV	Tue, Jun 28, 2016	139.06	139.50	138.11	138.85
3150	AMEX	EDV	Mon, Jun 27, 2016	137.56	139.15	137.46	138.09
3149	AMEX	EDV	Fri, Jun 24, 2016	135.29	135.29	133.23	134.00
3148	AMEX	EDV	Thu, Jun 23, 2016	129.81	130.62	128.86	129.26
3147	AMEX	EDV	Wed, Jun 22, 2016	131.04	131.56	130.54	131.29
3146	AMEX	EDV	Tue, Jun 21, 2016	132.00	132.26	130.90	131.15
3145	AMEX	EDV	Mon, Jun 20, 2016	132.68	133.14	132.43	131.75
3144	AMEX	EDV	Fri, Jun 17, 2016	135.48	135.52	134.00	134.70
3143	AMEX	EDV	Thu, Jun 16, 2016	136.00	137.32	135.43	135.84
3142	AMEX	EDV	Wed, Jun 15, 2016	134.50	135.49	134.30	135.10
3141	AMEX	EDV	Tue, Jun 14, 2016	135.64	135.64	134.09	134.22
3140	AMEX	EDV	Mon, Jun 13, 2016	134.05	134.24	133.46	134.11
3139	AMEX	EDV	Fri, Jun 10, 2016	133.40	134.26	132.68	133.38
3138	AMEX	EDV	Thu, Jun 9, 2016	132.66	133.09	132.33	132.54
3137	AMEX	EDV	Wed, Jun 8, 2016	130.96	131.38	130.40	131.20
3136	AMEX	EDV	Tue, Jun 7, 2016	130.21	130.86	130.11	130.11
3135	AMEX	EDV	Mon, Jun 6, 2016	130.92	130.92	129.81	129.86
3134	AMEX	EDV	Fri, Jun 3, 2016	130.58	130.95	130.18	130.89
3133	AMEX	EDV	Thu, Jun 2, 2016	128.25	129.18	128.03	128.66
3132	AMEX	EDV	Wed, Jun 1, 2016	127.94	128.49	126.98	127.35
3131	AMEX	EDV	Tue, May 31, 2016	125.10	127.09	125.02	126.67
3130	AMEX	EDV	Fri, May 27, 2016	126.64	126.76	125.90	126.24
3129	AMEX	EDV	Thu, May 26, 2016	126.37	127.25	126.37	126.80
3128	AMEX	EDV	Wed, May 25, 2016	126.69	127.21	125.81	125.81
3127	AMEX	EDV	Tue, May 24, 2016	127.02	127.28	126.00	126.72
3126	AMEX	EDV	Mon, May 23, 2016	127.53	127.94	126.87	127.53
3125	AMEX	EDV	Fri, May 20, 2016	126.60	127.38	126.40	127.17
3124	AMEX	EDV	Thu, May 19, 2016	126.27	127.31	126.27	127.00
3123	AMEX	EDV	Wed, May 18, 2016	128.06	128.06	125.40	126.06
3122	AMEX	EDV	Tue, May 17, 2016	128.51	129.21	128.27	128.50
3121	AMEX	EDV	Mon, May 16, 2016	128.79	128.79	127.95	128.51
3120	AMEX	EDV	Fri, May 13, 2016	128.25	129.50	128.08	129.29
3119	AMEX	EDV	Thu, May 12, 2016	127.23	127.90	127.00	127.81
3118	AMEX	EDV	Wed, May 11, 2016	127.23	128.85	127.23	128.55
3117	AMEX	EDV	Tue, May 10, 2016	127.52	127.70	127.10	127.52
3116	AMEX	EDV	Mon, May 9, 2016	126.86	127.38	126.63	127.20
3115	AMEX	EDV	Fri, May 6, 2016	127.43	127.43	126.70	126.90
3114	AMEX	EDV	Thu, May 5, 2016	126.33	127.64	125.87	127.63
3113	AMEX	EDV	Wed, May 4, 2016	125.62	126.48	125.16	126.30
3112	AMEX	EDV	Tue, May 3, 2016	125.54	126.18	125.32	125.32
3111	AMEX	EDV	Mon, May 2, 2016	124.47	124.78	123.48	123.48
3110	AMEX	EDV	Fri, Apr 29, 2016	123.71	125.39	123.21	125.39
3109	AMEX	EDV	Thu, Apr 28, 2016	123.46	124.68	123.20	124.40
3108	AMEX	EDV	Wed, Apr 27, 2016	123.02	124.16	122.65	123.69
3107	AMEX	EDV	Tue, Apr 26, 2016	123.03	123.03	122.01	122.09
3106	AMEX	EDV	Mon, Apr 25, 2016	123.28	123.68	123.08	123.25
3105	AMEX	EDV	Fri, Apr 22, 2016	124.38	124.49	123.67	123.89
3104	AMEX	EDV	Thu, Apr 21, 2016	124.13	124.82	123.94	124.34
3103	AMEX	EDV	Wed, Apr 20, 2016	128.01	128.40	125.34	125.46
3102	AMEX	EDV	Tue, Apr 19, 2016	127.61	127.90	126.64	127.34
3101	AMEX	EDV	Mon, Apr 18, 2016	127.98	127.98	127.07	127.93
3100	AMEX	EDV	Fri, Apr 15, 2016	127.72	129.19	127.72	128.38
3099	AMEX	EDV	Thu, Apr 14, 2016	127.32	127.92	127.00	127.23
3098	AMEX	EDV	Wed, Apr 13, 2016	127.00	128.46	126.88	128.09
3097	AMEX	EDV	Tue, Apr 12, 2016	127.53	128.08	127.00	127.46
3096	AMEX	EDV	Mon, Apr 11, 2016	128.01	129.07	127.52	128.64
3095	AMEX	EDV	Fri, Apr 8, 2016	129.26	129.33	128.55	129.01
3094	AMEX	EDV	Thu, Apr 7, 2016	129.18	130.40	129.00	130.27
3093	AMEX	EDV	Wed, Apr 6, 2016	128.38	128.38	127.41	127.88
3092	AMEX	EDV	Tue, Apr 5, 2016	127.41	127.41	127.41	129.29
3091	AMEX	EDV	Mon, Apr 4, 2016	127.18	127.72	126.78	127.41
3090	AMEX	EDV	Fri, Apr 1, 2016	127.55	127.97	126.16	127.19
3089	AMEX	EDV	Thu, Mar 31, 2016	125.76	126.74	125.57	126.79
3088	AMEX	EDV	Wed, Mar 30, 2016	126.18	126.21	124.82	125.82
3087	AMEX	EDV	Tue, Mar 29, 2016	126.94	127.62	126.60	127.25
3086	AMEX	EDV	Mon, Mar 28, 2016	125.54	126.70	125.54	125.97
3085	AMEX	EDV	Thu, Mar 24, 2016	125.96	125.96	125.96	125.82
3084	AMEX	EDV	Wed, Mar 23, 2016	124.21	126.21	124.13	125.96
3083	AMEX	EDV	Tue, Mar 22, 2016	124.72	125.00	123.61	123.80
3082	AMEX	EDV	Mon, Mar 21, 2016	124.14	124.56	123.32	123.79
3081	AMEX	EDV	Fri, Mar 18, 2016	126.09	126.50	125.56	125.81
3080	AMEX	EDV	Thu, Mar 17, 2016	125.16	126.41	125.00	125.50
3079	AMEX	EDV	Wed, Mar 16, 2016	124.68	125.20	123.94	124.52
3078	AMEX	EDV	Tue, Mar 15, 2016	124.35	124.35	124.35	124.41
3077	AMEX	EDV	Mon, Mar 14, 2016	124.62	125.27	124.30	124.35
3076	AMEX	EDV	Fri, Mar 11, 2016	126.09	126.27	123.81	124.12
3075	AMEX	EDV	Thu, Mar 10, 2016	126.99	127.23	124.80	125.89
3074	AMEX	EDV	Wed, Mar 9, 2016	126.20	126.96	125.79	126.47
3073	AMEX	EDV	Tue, Mar 8, 2016	127.98	128.78	127.30	127.36
3072	AMEX	EDV	Mon, Mar 7, 2016	125.38	125.61	124.65	125.37
3071	AMEX	EDV	Fri, Mar 4, 2016	126.62	126.62	126.62	125.63
3070	AMEX	EDV	Thu, Mar 3, 2016	125.51	125.51	125.51	126.62
3069	AMEX	EDV	Wed, Mar 2, 2016	124.87	125.77	124.68	125.51
3068	AMEX	EDV	Tue, Mar 1, 2016	127.74	127.74	127.74	124.87
3067	AMEX	EDV	Mon, Feb 29, 2016	127.27	128.20	127.22	127.74
3066	AMEX	EDV	Fri, Feb 26, 2016	127.08	127.74	126.74	127.29
3065	AMEX	EDV	Thu, Feb 25, 2016	128.66	130.19	128.66	128.98
3064	AMEX	EDV	Wed, Feb 24, 2016	130.17	131.33	128.13	128.34
3063	AMEX	EDV	Tue, Feb 23, 2016	126.73	129.15	126.50	128.75
3062	AMEX	EDV	Mon, Feb 22, 2016	128.40	128.40	127.71	127.97
3061	AMEX	EDV	Fri, Feb 19, 2016	128.05	129.21	127.91	128.31
3060	AMEX	EDV	Thu, Feb 18, 2016	125.82	128.21	125.65	127.94
3059	AMEX	EDV	Wed, Feb 17, 2016	126.39	126.65	124.88	125.90
3058	AMEX	EDV	Tue, Feb 16, 2016	127.68	127.78	126.01	127.21
3057	AMEX	EDV	Fri, Feb 12, 2016	130.55	131.36	128.02	129.15
3056	AMEX	EDV	Thu, Feb 11, 2016	132.99	133.88	130.86	131.61
3055	AMEX	EDV	Wed, Feb 10, 2016	128.91	130.54	128.32	130.54
3054	AMEX	EDV	Tue, Feb 9, 2016	129.58	129.58	127.99	129.02
3053	AMEX	EDV	Mon, Feb 8, 2016	126.14	128.85	126.13	128.42
3052	AMEX	EDV	Fri, Feb 5, 2016	123.78	125.26	123.52	124.84
3051	AMEX	EDV	Thu, Feb 4, 2016	124.21	124.78	123.23	124.75
3050	AMEX	EDV	Wed, Feb 3, 2016	124.29	126.43	123.79	124.06
3049	AMEX	EDV	Tue, Feb 2, 2016	124.00	125.36	124.00	125.24
3048	AMEX	EDV	Mon, Feb 1, 2016	122.27	122.62	121.60	122.04
3047	AMEX	EDV	Fri, Jan 29, 2016	122.99	123.68	121.93	122.74
3046	AMEX	EDV	Thu, Jan 28, 2016	120.34	121.68	120.20	121.10
3045	AMEX	EDV	Wed, Jan 27, 2016	120.82	121.30	119.86	121.06
3044	AMEX	EDV	Tue, Jan 26, 2016	121.07	121.81	120.75	121.22
3043	AMEX	EDV	Mon, Jan 25, 2016	121.14	121.63	120.77	121.11
3042	AMEX	EDV	Fri, Jan 22, 2016	119.56	120.61	119.28	120.35
3041	AMEX	EDV	Thu, Jan 21, 2016	122.63	122.90	120.90	120.90
3040	AMEX	EDV	Wed, Jan 20, 2016	122.45	124.00	121.81	122.00
3039	AMEX	EDV	Tue, Jan 19, 2016	120.09	121.37	119.70	120.53
3038	AMEX	EDV	Fri, Jan 15, 2016	119.94	120.94	119.67	120.78
3037	AMEX	EDV	Thu, Jan 14, 2016	119.03	119.61	117.50	117.86
3036	AMEX	EDV	Wed, Jan 13, 2016	117.81	120.25	117.33	119.60
3035	AMEX	EDV	Tue, Jan 12, 2016	115.96	118.68	115.53	117.96
3034	AMEX	EDV	Mon, Jan 11, 2016	115.40	116.55	115.09	115.51
3033	AMEX	EDV	Fri, Jan 8, 2016	116.13	117.40	115.76	117.34
3032	AMEX	EDV	Thu, Jan 7, 2016	116.48	116.81	115.50	116.55
3031	AMEX	EDV	Wed, Jan 6, 2016	116.13	116.54	115.66	116.54
3030	AMEX	EDV	Tue, Jan 5, 2016	114.32	114.92	113.83	113.96
3029	AMEX	EDV	Mon, Jan 4, 2016	115.62	116.50	114.62	114.92
3028	AMEX	EDV	Thu, Dec 31, 2015	113.82	113.93	112.78	113.20
3027	AMEX	EDV	Wed, Dec 30, 2015	112.74	113.62	112.54	113.21
3026	AMEX	EDV	Tue, Dec 29, 2015	115.49	115.49	113.35	113.52
3025	AMEX	EDV	Mon, Dec 28, 2015	115.58	116.74	115.57	116.01
3024	AMEX	EDV	Thu, Dec 24, 2015	115.06	115.39	114.99	115.27
3023	AMEX	EDV	Wed, Dec 23, 2015	114.44	114.77	113.96	114.52
3022	AMEX	EDV	Tue, Dec 22, 2015	116.33	116.57	115.28	115.93
3021	AMEX	EDV	Mon, Dec 21, 2015	117.56	117.89	116.44	116.80
3020	AMEX	EDV	Fri, Dec 18, 2015	117.10	117.61	116.62	117.30
3019	AMEX	EDV	Thu, Dec 17, 2015	115.05	116.59	115.05	116.23
3018	AMEX	EDV	Wed, Dec 16, 2015	116.33	118.19	115.95	116.45
3017	AMEX	EDV	Tue, Dec 15, 2015	116.37	117.06	116.32	116.86
3016	AMEX	EDV	Mon, Dec 14, 2015	119.27	119.58	117.28	118.00
3015	AMEX	EDV	Fri, Dec 11, 2015	119.02	120.72	118.68	120.35
3014	AMEX	EDV	Thu, Dec 10, 2015	117.27	117.46	117.02	117.23
3013	AMEX	EDV	Wed, Dec 9, 2015	116.82	117.79	115.85	117.18
3012	AMEX	EDV	Tue, Dec 8, 2015	118.21	118.23	116.83	117.27
3011	AMEX	EDV	Mon, Dec 7, 2015	116.00	118.26	115.85	117.34
3010	AMEX	EDV	Fri, Dec 4, 2015	114.07	116.09	114.07	115.69
3009	AMEX	EDV	Thu, Dec 3, 2015	117.03	117.03	113.52	114.21
3008	AMEX	EDV	Wed, Dec 2, 2015	118.60	119.23	117.89	119.08
3007	AMEX	EDV	Tue, Dec 1, 2015	116.40	118.55	116.40	118.45
3006	AMEX	EDV	Mon, Nov 30, 2015	115.88	116.47	115.62	116.31
3005	AMEX	EDV	Fri, Nov 27, 2015	116.09	116.29	115.71	115.94
3004	AMEX	EDV	Wed, Nov 25, 2015	116.12	116.21	115.68	115.86
3003	AMEX	EDV	Tue, Nov 24, 2015	115.67	116.00	115.37	115.50
3002	AMEX	EDV	Mon, Nov 23, 2015	115.30	115.98	114.96	115.72
3001	AMEX	EDV	Fri, Nov 20, 2015	115.61	115.78	114.72	115.04
3000	AMEX	EDV	Thu, Nov 19, 2015	115.67	116.01	115.36	115.54
2999	AMEX	EDV	Wed, Nov 18, 2015	113.86	114.65	113.71	114.53
2998	AMEX	EDV	Tue, Nov 17, 2015	113.08	114.57	112.53	114.24
2997	AMEX	EDV	Mon, Nov 16, 2015	113.95	114.52	113.27	113.80
2996	AMEX	EDV	Fri, Nov 13, 2015	113.38	114.33	113.37	114.00
2995	AMEX	EDV	Thu, Nov 12, 2015	112.60	113.41	112.46	113.10
2994	AMEX	EDV	Wed, Nov 11, 2015	112.23	112.55	111.99	112.17
2993	AMEX	EDV	Tue, Nov 10, 2015	112.37	113.55	112.30	112.74
2992	AMEX	EDV	Mon, Nov 9, 2015	112.00	112.98	111.70	112.15
2991	AMEX	EDV	Fri, Nov 6, 2015	113.81	114.03	112.80	113.21
2990	AMEX	EDV	Thu, Nov 5, 2015	115.94	115.94	114.93	115.46
2989	AMEX	EDV	Wed, Nov 4, 2015	116.24	116.78	115.53	116.05
2988	AMEX	EDV	Tue, Nov 3, 2015	116.88	116.93	115.74	116.14
2987	AMEX	EDV	Mon, Nov 2, 2015	116.99	117.53	116.88	117.18
2986	AMEX	EDV	Fri, Oct 30, 2015	117.24	118.03	117.00	118.00
2985	AMEX	EDV	Thu, Oct 29, 2015	118.73	118.73	116.64	116.78
2984	AMEX	EDV	Wed, Oct 28, 2015	119.74	119.74	118.62	119.42
2983	AMEX	EDV	Tue, Oct 27, 2015	120.20	120.70	119.83	119.83
2982	AMEX	EDV	Mon, Oct 26, 2015	119.37	119.92	119.35	119.65
2981	AMEX	EDV	Fri, Oct 23, 2015	118.34	118.90	118.00	118.36
2980	AMEX	EDV	Thu, Oct 22, 2015	119.64	120.40	118.21	119.70
2979	AMEX	EDV	Wed, Oct 21, 2015	118.71	119.77	118.47	119.26
2978	AMEX	EDV	Tue, Oct 20, 2015	117.55	117.88	117.32	117.42
2977	AMEX	EDV	Mon, Oct 19, 2015	119.20	119.20	117.93	118.74
2976	AMEX	EDV	Fri, Oct 16, 2015	119.83	120.08	119.00	119.02
2975	AMEX	EDV	Thu, Oct 15, 2015	119.93	119.97	119.09	119.36
2974	AMEX	EDV	Wed, Oct 14, 2015	118.98	120.23	118.57	120.21
2973	AMEX	EDV	Tue, Oct 13, 2015	119.00	119.00	117.84	118.45
2972	AMEX	EDV	Mon, Oct 12, 2015	118.13	118.58	118.09	118.25
2971	AMEX	EDV	Fri, Oct 9, 2015	116.57	117.51	116.57	117.10
2970	AMEX	EDV	Thu, Oct 8, 2015	118.41	118.99	116.01	116.89
2969	AMEX	EDV	Wed, Oct 7, 2015	117.86	118.41	117.43	118.01
2968	AMEX	EDV	Tue, Oct 6, 2015	117.55	118.83	117.27	118.55
2967	AMEX	EDV	Mon, Oct 5, 2015	118.95	119.27	117.75	117.90
2966	AMEX	EDV	Fri, Oct 2, 2015	121.49	122.49	119.94	120.33
2965	AMEX	EDV	Thu, Oct 1, 2015	119.57	120.20	119.14	119.30
2964	AMEX	EDV	Wed, Sep 30, 2015	118.49	119.01	118.13	118.48
2963	AMEX	EDV	Tue, Sep 29, 2015	118.68	119.60	118.16	119.07
2962	AMEX	EDV	Mon, Sep 28, 2015	117.00	118.97	117.00	118.57
2961	AMEX	EDV	Fri, Sep 25, 2015	116.14	116.48	115.59	116.05
2960	AMEX	EDV	Thu, Sep 24, 2015	118.08	118.59	117.18	117.24
2959	AMEX	EDV	Wed, Sep 23, 2015	115.88	116.45	115.19	116.23
2958	AMEX	EDV	Tue, Sep 22, 2015	115.61	116.89	114.96	116.02
2957	AMEX	EDV	Mon, Sep 21, 2015	115.35	115.51	113.50	113.91
2956	AMEX	EDV	Fri, Sep 18, 2015	115.97	117.79	115.94	117.43
2955	AMEX	EDV	Thu, Sep 17, 2015	112.94	114.94	112.00	114.86
2954	AMEX	EDV	Wed, Sep 16, 2015	113.15	113.73	112.44	112.77
2953	AMEX	EDV	Tue, Sep 15, 2015	116.09	116.34	113.47	113.60
2952	AMEX	EDV	Mon, Sep 14, 2015	117.44	117.77	116.66	117.00
2951	AMEX	EDV	Fri, Sep 11, 2015	116.81	117.58	116.73	116.79
2950	AMEX	EDV	Thu, Sep 10, 2015	116.25	116.35	115.55	115.67
2949	AMEX	EDV	Wed, Sep 9, 2015	114.05	117.16	114.00	116.80
2948	AMEX	EDV	Tue, Sep 8, 2015	116.56	116.89	115.81	115.87
2947	AMEX	EDV	Fri, Sep 4, 2015	117.66	118.54	116.98	117.94
2946	AMEX	EDV	Thu, Sep 3, 2015	116.36	116.68	115.43	116.42
2945	AMEX	EDV	Wed, Sep 2, 2015	116.71	117.34	115.71	116.09
2944	AMEX	EDV	Tue, Sep 1, 2015	116.96	117.85	116.05	117.54
2943	AMEX	EDV	Mon, Aug 31, 2015	119.13	119.61	116.64	116.79
2942	AMEX	EDV	Fri, Aug 28, 2015	118.74	119.68	117.48	117.56
2941	AMEX	EDV	Thu, Aug 27, 2015	117.49	118.75	116.88	117.38
2940	AMEX	EDV	Wed, Aug 26, 2015	119.01	119.79	117.02	117.60
2939	AMEX	EDV	Tue, Aug 25, 2015	121.09	121.62	119.85	120.97
2938	AMEX	EDV	Mon, Aug 24, 2015	125.34	127.72	123.26	124.14
2937	AMEX	EDV	Fri, Aug 21, 2015	123.53	124.56	122.81	124.10
2936	AMEX	EDV	Thu, Aug 20, 2015	121.97	123.73	121.97	123.41
2935	AMEX	EDV	Wed, Aug 19, 2015	119.44	121.71	119.24	121.62
2934	AMEX	EDV	Tue, Aug 18, 2015	120.49	121.12	119.95	120.12
2933	AMEX	EDV	Mon, Aug 17, 2015	121.57	122.21	121.23	121.23
2932	AMEX	EDV	Fri, Aug 14, 2015	119.92	121.10	119.50	120.62
2931	AMEX	EDV	Thu, Aug 13, 2015	120.24	120.82	119.36	120.15
2930	AMEX	EDV	Wed, Aug 12, 2015	121.73	122.66	120.32	120.46
2929	AMEX	EDV	Tue, Aug 11, 2015	120.86	122.00	120.55	121.22
2928	AMEX	EDV	Mon, Aug 10, 2015	119.75	119.82	118.41	118.67
2927	AMEX	EDV	Fri, Aug 7, 2015	119.37	121.00	119.30	120.95
2926	AMEX	EDV	Thu, Aug 6, 2015	117.36	118.64	117.31	118.54
2925	AMEX	EDV	Wed, Aug 5, 2015	117.02	117.23	116.25	117.03
2924	AMEX	EDV	Tue, Aug 4, 2015	118.95	119.15	117.92	118.07
2923	AMEX	EDV	Mon, Aug 3, 2015	117.72	119.50	117.72	119.33
2922	AMEX	EDV	Fri, Jul 31, 2015	117.63	117.95	116.87	117.72
2921	AMEX	EDV	Thu, Jul 30, 2015	115.79	116.70	115.75	116.39
2920	AMEX	EDV	Wed, Jul 29, 2015	115.45	115.88	114.71	115.02
2919	AMEX	EDV	Tue, Jul 28, 2015	115.53	116.26	115.34	115.61
2918	AMEX	EDV	Mon, Jul 27, 2015	117.21	117.28	116.07	116.81
2917	AMEX	EDV	Fri, Jul 24, 2015	116.27	116.29	115.45	115.90
2916	AMEX	EDV	Thu, Jul 23, 2015	113.65	115.57	113.40	115.35
2915	AMEX	EDV	Wed, Jul 22, 2015	112.72	113.75	112.52	113.45
2914	AMEX	EDV	Tue, Jul 21, 2015	110.66	112.21	110.66	112.21
2913	AMEX	EDV	Mon, Jul 20, 2015	111.60	112.02	110.99	111.53
2912	AMEX	EDV	Fri, Jul 17, 2015	111.58	112.49	111.57	112.37
2911	AMEX	EDV	Thu, Jul 16, 2015	109.36	111.22	109.29	111.12
2910	AMEX	EDV	Wed, Jul 15, 2015	108.35	110.16	108.05	109.74
2909	AMEX	EDV	Tue, Jul 14, 2015	108.07	108.36	107.61	108.15
2908	AMEX	EDV	Mon, Jul 13, 2015	107.32	108.73	107.32	107.68
2907	AMEX	EDV	Fri, Jul 10, 2015	108.08	109.12	107.79	108.34
2906	AMEX	EDV	Thu, Jul 9, 2015	111.70	112.41	110.65	110.80
2905	AMEX	EDV	Wed, Jul 8, 2015	113.52	114.31	112.75	114.09
2904	AMEX	EDV	Tue, Jul 7, 2015	112.98	114.06	112.20	112.45
2903	AMEX	EDV	Mon, Jul 6, 2015	109.26	111.46	109.26	110.85
2902	AMEX	EDV	Thu, Jul 2, 2015	108.59	109.00	107.96	108.10
2901	AMEX	EDV	Wed, Jul 1, 2015	107.92	108.63	107.53	107.66
2900	AMEX	EDV	Tue, Jun 30, 2015	110.07	111.42	109.73	109.98
2899	AMEX	EDV	Mon, Jun 29, 2015	107.92	111.60	107.92	110.90
2898	AMEX	EDV	Fri, Jun 26, 2015	107.80	107.80	106.44	106.86
2897	AMEX	EDV	Thu, Jun 25, 2015	108.66	109.22	108.09	108.48
2896	AMEX	EDV	Wed, Jun 24, 2015	108.35	109.21	108.15	109.05
2895	AMEX	EDV	Tue, Jun 23, 2015	107.16	108.71	107.16	107.70
2894	AMEX	EDV	Mon, Jun 22, 2015	110.00	110.42	108.60	108.70
2893	AMEX	EDV	Fri, Jun 19, 2015	111.54	113.00	111.54	112.75
2892	AMEX	EDV	Thu, Jun 18, 2015	110.54	110.78	109.62	110.78
2891	AMEX	EDV	Wed, Jun 17, 2015	112.36	112.36	110.69	111.68
2890	AMEX	EDV	Tue, Jun 16, 2015	112.29	112.92	111.74	112.90
2889	AMEX	EDV	Mon, Jun 15, 2015	113.00	113.19	111.41	111.87
2888	AMEX	EDV	Fri, Jun 12, 2015	111.21	113.02	111.20	111.75
2887	AMEX	EDV	Thu, Jun 11, 2015	109.86	111.70	109.36	111.51
2886	AMEX	EDV	Wed, Jun 10, 2015	108.75	109.13	107.86	108.13
2885	AMEX	EDV	Tue, Jun 9, 2015	110.45	110.45	109.00	109.59
2884	AMEX	EDV	Mon, Jun 8, 2015	112.01	112.01	110.81	111.23
2883	AMEX	EDV	Fri, Jun 5, 2015	111.98	112.92	110.99	111.37
2882	AMEX	EDV	Thu, Jun 4, 2015	111.98	113.44	111.58	113.22
2881	AMEX	EDV	Wed, Jun 3, 2015	112.66	112.66	110.64	111.12
2880	AMEX	EDV	Tue, Jun 2, 2015	114.99	114.99	113.30	113.79
2879	AMEX	EDV	Mon, Jun 1, 2015	117.53	117.98	115.50	116.36
2878	AMEX	EDV	Fri, May 29, 2015	118.58	119.34	117.69	118.06
2877	AMEX	EDV	Thu, May 28, 2015	117.50	117.91	117.15	117.53
2876	AMEX	EDV	Wed, May 27, 2015	117.15	117.94	116.22	117.68
2875	AMEX	EDV	Tue, May 26, 2015	115.04	117.45	115.01	117.28
2874	AMEX	EDV	Fri, May 22, 2015	114.77	114.82	113.66	114.44
2873	AMEX	EDV	Thu, May 21, 2015	113.06	114.70	113.01	114.28
2872	AMEX	EDV	Wed, May 20, 2015	112.12	112.95	111.27	112.10
2871	AMEX	EDV	Tue, May 19, 2015	111.37	113.45	111.20	111.78
2870	AMEX	EDV	Mon, May 18, 2015	114.11	114.28	113.07	113.37
2869	AMEX	EDV	Fri, May 15, 2015	114.53	116.59	114.27	115.87
2868	AMEX	EDV	Thu, May 14, 2015	112.52	113.62	112.15	112.68
2867	AMEX	EDV	Wed, May 13, 2015	114.97	114.97	111.97	112.37
2866	AMEX	EDV	Tue, May 12, 2015	113.11	114.98	112.41	113.93
2865	AMEX	EDV	Mon, May 11, 2015	116.59	116.59	113.53	113.70
2864	AMEX	EDV	Fri, May 8, 2015	118.81	119.19	117.49	117.76
2863	AMEX	EDV	Thu, May 7, 2015	116.23	117.62	116.20	117.36
2862	AMEX	EDV	Wed, May 6, 2015	117.09	117.18	114.72	114.91
2861	AMEX	EDV	Tue, May 5, 2015	118.31	118.53	116.70	118.11
2860	AMEX	EDV	Mon, May 4, 2015	120.23	121.00	118.31	118.62
2859	AMEX	EDV	Fri, May 1, 2015	121.12	121.50	119.66	120.13
2858	AMEX	EDV	Thu, Apr 30, 2015	121.19	122.75	120.43	122.52
2857	AMEX	EDV	Wed, Apr 29, 2015	122.24	123.27	121.62	122.30
2856	AMEX	EDV	Tue, Apr 28, 2015	125.79	126.37	124.52	124.53
2855	AMEX	EDV	Mon, Apr 27, 2015	126.93	127.72	126.11	127.05
2854	AMEX	EDV	Fri, Apr 24, 2015	126.71	127.47	126.50	127.21
2853	AMEX	EDV	Thu, Apr 23, 2015	125.45	126.56	125.19	126.15
2852	AMEX	EDV	Wed, Apr 22, 2015	127.62	127.62	125.25	125.45
2851	AMEX	EDV	Tue, Apr 21, 2015	128.94	128.94	127.78	128.10
2850	AMEX	EDV	Mon, Apr 20, 2015	129.84	130.07	128.38	128.77
2849	AMEX	EDV	Fri, Apr 17, 2015	128.09	131.00	128.09	130.44
2848	AMEX	EDV	Thu, Apr 16, 2015	129.99	129.99	127.84	128.64
2847	AMEX	EDV	Wed, Apr 15, 2015	130.11	130.56	129.26	129.52
2846	AMEX	EDV	Tue, Apr 14, 2015	129.96	131.26	129.35	129.50
2845	AMEX	EDV	Mon, Apr 13, 2015	127.97	128.84	127.86	128.68
2844	AMEX	EDV	Fri, Apr 10, 2015	129.29	129.49	128.03	128.05
2843	AMEX	EDV	Thu, Apr 9, 2015	130.31	130.31	127.51	128.27
2842	AMEX	EDV	Wed, Apr 8, 2015	130.44	130.85	128.97	130.45
2841	AMEX	EDV	Tue, Apr 7, 2015	129.06	130.64	128.80	130.50
2840	AMEX	EDV	Mon, Apr 6, 2015	130.77	131.05	128.44	128.84
2839	AMEX	EDV	Thu, Apr 2, 2015	131.94	131.94	129.97	130.24
2838	AMEX	EDV	Wed, Apr 1, 2015	130.85	132.59	130.85	132.17
2837	AMEX	EDV	Tue, Mar 31, 2015	129.26	130.26	128.84	129.81
2836	AMEX	EDV	Mon, Mar 30, 2015	130.19	130.40	129.20	129.38
2835	AMEX	EDV	Fri, Mar 27, 2015	128.97	130.86	128.97	130.15
2834	AMEX	EDV	Thu, Mar 26, 2015	130.48	130.48	127.66	128.24
2833	AMEX	EDV	Wed, Mar 25, 2015	132.89	132.93	130.94	131.07
2832	AMEX	EDV	Tue, Mar 24, 2015	131.58	132.66	131.11	132.59
2831	AMEX	EDV	Mon, Mar 23, 2015	131.42	131.98	130.18	131.01
2830	AMEX	EDV	Fri, Mar 20, 2015	131.38	132.34	131.22	132.00
2829	AMEX	EDV	Thu, Mar 19, 2015	131.36	131.71	130.20	131.08
2828	AMEX	EDV	Wed, Mar 18, 2015	129.61	131.87	127.16	131.83
2827	AMEX	EDV	Tue, Mar 17, 2015	127.37	128.16	126.94	128.09
2826	AMEX	EDV	Mon, Mar 16, 2015	126.49	126.81	125.64	126.39
2825	AMEX	EDV	Fri, Mar 13, 2015	125.07	126.23	124.79	124.80
2824	AMEX	EDV	Thu, Mar 12, 2015	126.76	127.06	124.82	125.35
2823	AMEX	EDV	Wed, Mar 11, 2015	124.31	125.90	124.17	125.55
2822	AMEX	EDV	Tue, Mar 10, 2015	123.58	124.37	123.34	124.17
2821	AMEX	EDV	Mon, Mar 9, 2015	121.79	121.95	121.06	121.91
2820	AMEX	EDV	Fri, Mar 6, 2015	122.17	122.17	119.18	120.41
2819	AMEX	EDV	Thu, Mar 5, 2015	124.62	125.12	123.70	124.26
2818	AMEX	EDV	Wed, Mar 4, 2015	125.31	125.49	124.23	124.51
2817	AMEX	EDV	Tue, Mar 3, 2015	125.43	125.87	124.40	124.42
2816	AMEX	EDV	Mon, Mar 2, 2015	128.50	128.59	125.17	125.24
2815	AMEX	EDV	Fri, Feb 27, 2015	128.00	129.19	127.17	128.69
2814	AMEX	EDV	Thu, Feb 26, 2015	129.29	130.05	127.29	127.58
2813	AMEX	EDV	Wed, Feb 25, 2015	129.03	130.36	128.37	129.97
2812	AMEX	EDV	Tue, Feb 24, 2015	126.49	129.37	125.68	129.01
2811	AMEX	EDV	Mon, Feb 23, 2015	125.50	127.05	125.50	126.81
2810	AMEX	EDV	Fri, Feb 20, 2015	125.15	126.99	124.00	124.64
2809	AMEX	EDV	Thu, Feb 19, 2015	125.00	125.87	124.03	124.03
2808	AMEX	EDV	Wed, Feb 18, 2015	125.22	126.42	124.66	125.50
2807	AMEX	EDV	Tue, Feb 17, 2015	126.27	126.75	123.70	124.20
2806	AMEX	EDV	Fri, Feb 13, 2015	128.78	128.91	126.78	126.88
2805	AMEX	EDV	Thu, Feb 12, 2015	128.86	130.27	128.72	128.73
2804	AMEX	EDV	Wed, Feb 11, 2015	129.00	129.99	127.83	129.55
2803	AMEX	EDV	Tue, Feb 10, 2015	129.73	129.95	128.69	129.06
2802	AMEX	EDV	Mon, Feb 9, 2015	132.08	132.33	130.61	130.91
2801	AMEX	EDV	Fri, Feb 6, 2015	132.71	133.18	130.25	130.67
2800	AMEX	EDV	Thu, Feb 5, 2015	135.46	135.81	134.14	134.47
2799	AMEX	EDV	Wed, Feb 4, 2015	134.83	136.81	134.20	136.50
2798	AMEX	EDV	Tue, Feb 3, 2015	137.94	138.10	136.15	136.58
2797	AMEX	EDV	Mon, Feb 2, 2015	140.82	141.45	139.50	140.75
2796	AMEX	EDV	Fri, Jan 30, 2015	140.88	141.91	139.51	141.60
2795	AMEX	EDV	Thu, Jan 29, 2015	139.80	139.80	137.44	138.26
2794	AMEX	EDV	Wed, Jan 28, 2015	137.00	140.41	136.54	139.42
2793	AMEX	EDV	Tue, Jan 27, 2015	137.98	138.30	135.24	136.49
2792	AMEX	EDV	Mon, Jan 26, 2015	136.45	136.97	135.35	136.27
2791	AMEX	EDV	Fri, Jan 23, 2015	135.54	136.75	135.01	136.06
2790	AMEX	EDV	Thu, Jan 22, 2015	135.17	135.29	132.25	133.55
2789	AMEX	EDV	Wed, Jan 21, 2015	137.53	137.80	134.00	134.70
2788	AMEX	EDV	Tue, Jan 20, 2015	135.37	137.08	135.10	136.80
2787	AMEX	EDV	Fri, Jan 16, 2015	135.57	136.44	133.90	133.92
2786	AMEX	EDV	Thu, Jan 15, 2015	133.87	136.80	133.42	136.50
2785	AMEX	EDV	Wed, Jan 14, 2015	134.74	135.57	133.36	133.50
2784	AMEX	EDV	Tue, Jan 13, 2015	131.63	133.24	131.12	132.10
2783	AMEX	EDV	Mon, Jan 12, 2015	131.30	133.00	131.12	132.38
2782	AMEX	EDV	Fri, Jan 9, 2015	128.51	131.00	128.00	131.00
2781	AMEX	EDV	Thu, Jan 8, 2015	130.43	130.43	128.81	129.26
2780	AMEX	EDV	Wed, Jan 7, 2015	130.86	132.48	130.01	131.67
2779	AMEX	EDV	Tue, Jan 6, 2015	131.02	133.23	129.60	131.80
2778	AMEX	EDV	Mon, Jan 5, 2015	127.44	129.40	127.11	128.99
2777	AMEX	EDV	Fri, Jan 2, 2015	124.65	126.49	124.22	126.24
2776	AMEX	EDV	Wed, Dec 31, 2014	124.50	124.54	123.72	123.94
2775	AMEX	EDV	Tue, Dec 30, 2014	124.23	124.64	123.77	123.97
2774	AMEX	EDV	Mon, Dec 29, 2014	122.89	123.78	122.53	123.29
2773	AMEX	EDV	Fri, Dec 26, 2014	122.08	122.40	121.52	121.72
2772	AMEX	EDV	Wed, Dec 24, 2014	120.01	121.40	120.00	120.95
2771	AMEX	EDV	Tue, Dec 23, 2014	123.88	123.99	120.28	120.29
2770	AMEX	EDV	Mon, Dec 22, 2014	123.07	123.85	122.87	123.85
2769	AMEX	EDV	Fri, Dec 19, 2014	121.69	123.55	121.36	123.55
2768	AMEX	EDV	Thu, Dec 18, 2014	122.56	122.67	121.10	121.63
2767	AMEX	EDV	Wed, Dec 17, 2014	126.31	126.85	124.03	125.65
2766	AMEX	EDV	Tue, Dec 16, 2014	126.91	127.37	125.50	126.92
2765	AMEX	EDV	Mon, Dec 15, 2014	124.44	125.82	124.00	125.00
2764	AMEX	EDV	Fri, Dec 12, 2014	124.06	125.36	123.50	125.01
2763	AMEX	EDV	Thu, Dec 11, 2014	121.46	122.79	120.65	122.44
2762	AMEX	EDV	Wed, Dec 10, 2014	120.74	122.46	120.66	121.86
2761	AMEX	EDV	Tue, Dec 9, 2014	121.16	121.90	120.42	120.55
2760	AMEX	EDV	Mon, Dec 8, 2014	118.65	119.99	118.20	119.76
2759	AMEX	EDV	Fri, Dec 5, 2014	118.22	118.22	116.76	117.79
2758	AMEX	EDV	Thu, Dec 4, 2014	117.40	118.54	116.69	118.24
2757	AMEX	EDV	Wed, Dec 3, 2014	116.56	117.32	116.04	117.14
2756	AMEX	EDV	Tue, Dec 2, 2014	118.25	118.25	116.28	116.45
2755	AMEX	EDV	Mon, Dec 1, 2014	119.21	119.94	117.81	118.21
2754	AMEX	EDV	Fri, Nov 28, 2014	118.69	119.45	118.06	118.99
2753	AMEX	EDV	Wed, Nov 26, 2014	118.00	118.32	117.70	117.80
2752	AMEX	EDV	Tue, Nov 25, 2014	116.14	117.54	115.96	117.32
2751	AMEX	EDV	Mon, Nov 24, 2014	115.19	116.00	115.07	115.97
2750	AMEX	EDV	Fri, Nov 21, 2014	115.30	115.75	115.00	115.69
2749	AMEX	EDV	Thu, Nov 20, 2014	115.41	115.41	114.36	114.60
2748	AMEX	EDV	Wed, Nov 19, 2014	114.19	114.88	113.91	113.91
2747	AMEX	EDV	Tue, Nov 18, 2014	114.66	115.00	114.33	114.58
2746	AMEX	EDV	Mon, Nov 17, 2014	115.21	115.27	114.00	114.32
2745	AMEX	EDV	Fri, Nov 14, 2014	114.00	115.10	113.94	114.90
2744	AMEX	EDV	Thu, Nov 13, 2014	114.01	114.01	113.56	113.59
2743	AMEX	EDV	Wed, Nov 12, 2014	114.88	114.93	113.41	113.65
2742	AMEX	EDV	Tue, Nov 11, 2014	114.03	114.09	113.23	113.91
2741	AMEX	EDV	Mon, Nov 10, 2014	115.00	115.00	113.50	113.68
2740	AMEX	EDV	Fri, Nov 7, 2014	113.51	115.05	113.47	114.99
2739	AMEX	EDV	Thu, Nov 6, 2014	113.80	114.15	113.25	113.47
2738	AMEX	EDV	Wed, Nov 5, 2014	114.22	114.74	113.98	114.43
2737	AMEX	EDV	Tue, Nov 4, 2014	115.00	115.49	114.32	114.53
2736	AMEX	EDV	Mon, Nov 3, 2014	114.04	114.38	112.85	114.08
2735	AMEX	EDV	Fri, Oct 31, 2014	114.48	115.10	113.17	114.04
2734	AMEX	EDV	Thu, Oct 30, 2014	115.32	116.52	110.00	114.32
2733	AMEX	EDV	Wed, Oct 29, 2014	112.98	114.82	112.53	114.05
2732	AMEX	EDV	Tue, Oct 28, 2014	114.11	114.28	113.35	113.73
2731	AMEX	EDV	Mon, Oct 27, 2014	114.70	115.16	114.21	114.54
2730	AMEX	EDV	Fri, Oct 24, 2014	114.50	115.94	113.92	114.37
2729	AMEX	EDV	Thu, Oct 23, 2014	115.58	115.58	113.59	114.25
2728	AMEX	EDV	Wed, Oct 22, 2014	115.26	115.64	114.93	115.59
2727	AMEX	EDV	Tue, Oct 21, 2014	115.78	116.14	115.27	115.36
2726	AMEX	EDV	Mon, Oct 20, 2014	117.02	117.17	115.78	116.73
2725	AMEX	EDV	Fri, Oct 17, 2014	116.50	116.72	114.89	116.23
2724	AMEX	EDV	Thu, Oct 16, 2014	120.31	120.31	116.56	116.84
2723	AMEX	EDV	Wed, Oct 15, 2014	121.56	127.68	117.55	117.96
2722	AMEX	EDV	Tue, Oct 14, 2014	117.23	117.46	115.93	117.46
2721	AMEX	EDV	Mon, Oct 13, 2014	115.63	116.96	115.00	116.32
2720	AMEX	EDV	Fri, Oct 10, 2014	114.32	114.95	114.02	114.80
2719	AMEX	EDV	Thu, Oct 9, 2014	114.00	114.27	113.30	113.53
2718	AMEX	EDV	Wed, Oct 8, 2014	114.19	114.40	112.97	113.96
2717	AMEX	EDV	Tue, Oct 7, 2014	112.20	114.32	112.20	114.18
2716	AMEX	EDV	Mon, Oct 6, 2014	111.82	112.64	111.35	111.89
2715	AMEX	EDV	Fri, Oct 3, 2014	110.76	112.27	110.53	111.93
2714	AMEX	EDV	Thu, Oct 2, 2014	111.95	112.45	111.00	111.00
2713	AMEX	EDV	Wed, Oct 1, 2014	110.56	112.50	110.55	112.50
2712	AMEX	EDV	Tue, Sep 30, 2014	109.93	110.51	109.14	109.45
2711	AMEX	EDV	Mon, Sep 29, 2014	110.12	110.75	110.00	110.19
2710	AMEX	EDV	Fri, Sep 26, 2014	109.15	109.69	108.39	109.12
2709	AMEX	EDV	Thu, Sep 25, 2014	108.09	109.28	107.99	109.26
2708	AMEX	EDV	Wed, Sep 24, 2014	108.10	108.34	107.11	107.19
2707	AMEX	EDV	Tue, Sep 23, 2014	107.44	108.75	107.12	108.59
2706	AMEX	EDV	Mon, Sep 22, 2014	107.35	107.58	106.75	107.12
2705	AMEX	EDV	Fri, Sep 19, 2014	108.15	108.15	105.92	107.73
2704	AMEX	EDV	Thu, Sep 18, 2014	106.10	106.44	105.56	105.71
2703	AMEX	EDV	Wed, Sep 17, 2014	106.19	106.57	105.09	105.09
2702	AMEX	EDV	Tue, Sep 16, 2014	106.38	106.39	105.40	105.93
2701	AMEX	EDV	Mon, Sep 15, 2014	106.64	107.36	105.86	106.18
2700	AMEX	EDV	Fri, Sep 12, 2014	106.89	107.07	105.86	106.34
2699	AMEX	EDV	Thu, Sep 11, 2014	109.00	109.00	107.82	107.94
2698	AMEX	EDV	Wed, Sep 10, 2014	108.87	108.91	108.26	108.44
2697	AMEX	EDV	Tue, Sep 9, 2014	109.03	109.75	109.03	109.63
2696	AMEX	EDV	Mon, Sep 8, 2014	109.84	110.65	109.00	109.31
2695	AMEX	EDV	Fri, Sep 5, 2014	110.64	110.73	108.72	109.65
2694	AMEX	EDV	Thu, Sep 4, 2014	110.79	111.43	110.00	110.00
2693	AMEX	EDV	Wed, Sep 3, 2014	110.83	111.78	110.61	111.78
2692	AMEX	EDV	Tue, Sep 2, 2014	112.94	112.94	111.11	111.12
2691	AMEX	EDV	Fri, Aug 29, 2014	115.50	115.50	113.18	113.70
2690	AMEX	EDV	Thu, Aug 28, 2014	113.86	114.32	113.65	113.88
2689	AMEX	EDV	Wed, Aug 27, 2014	111.96	112.89	111.58	112.82
2688	AMEX	EDV	Tue, Aug 26, 2014	112.32	112.32	111.09	111.35
2687	AMEX	EDV	Mon, Aug 25, 2014	111.47	111.95	111.01	111.76
2686	AMEX	EDV	Fri, Aug 22, 2014	112.50	112.50	109.57	110.81
2685	AMEX	EDV	Thu, Aug 21, 2014	109.19	110.22	109.19	110.14
2684	AMEX	EDV	Wed, Aug 20, 2014	109.27	109.31	108.65	109.13
2683	AMEX	EDV	Tue, Aug 19, 2014	110.50	110.74	109.00	109.51
2682	AMEX	EDV	Mon, Aug 18, 2014	111.02	111.35	109.53	109.70
2681	AMEX	EDV	Fri, Aug 15, 2014	111.98	112.46	109.85	112.03
2680	AMEX	EDV	Thu, Aug 14, 2014	108.88	109.80	108.14	109.51
2679	AMEX	EDV	Wed, Aug 13, 2014	107.47	108.15	107.32	108.13
2678	AMEX	EDV	Tue, Aug 12, 2014	108.23	108.29	107.27	107.37
2677	AMEX	EDV	Mon, Aug 11, 2014	108.53	108.81	108.01	108.40
2676	AMEX	EDV	Fri, Aug 8, 2014	109.02	109.53	108.13	108.33
2675	AMEX	EDV	Thu, Aug 7, 2014	107.34	108.48	107.34	108.44
2674	AMEX	EDV	Wed, Aug 6, 2014	108.20	108.20	107.00	107.13
2673	AMEX	EDV	Tue, Aug 5, 2014	106.28	107.46	105.58	107.00
2672	AMEX	EDV	Mon, Aug 4, 2014	106.66	107.18	106.32	106.35
2671	AMEX	EDV	Fri, Aug 1, 2014	105.73	107.64	105.05	106.89
2670	AMEX	EDV	Thu, Jul 31, 2014	105.29	106.96	105.29	106.29
2669	AMEX	EDV	Wed, Jul 30, 2014	107.92	108.23	106.28	106.46
2668	AMEX	EDV	Tue, Jul 29, 2014	108.75	109.07	108.22	108.88
2667	AMEX	EDV	Mon, Jul 28, 2014	108.47	108.86	107.64	108.21
2666	AMEX	EDV	Fri, Jul 25, 2014	107.68	108.48	107.52	108.46
2665	AMEX	EDV	Thu, Jul 24, 2014	106.63	106.70	106.03	106.33
2664	AMEX	EDV	Wed, Jul 23, 2014	107.74	107.94	107.46	107.52
2663	AMEX	EDV	Tue, Jul 22, 2014	107.42	107.84	106.77	107.59
2662	AMEX	EDV	Mon, Jul 21, 2014	107.18	108.07	107.18	107.54
2661	AMEX	EDV	Fri, Jul 18, 2014	107.10	107.10	105.83	106.55
2660	AMEX	EDV	Thu, Jul 17, 2014	105.87	107.00	105.46	106.98
2659	AMEX	EDV	Wed, Jul 16, 2014	104.47	104.94	104.37	104.76
2658	AMEX	EDV	Tue, Jul 15, 2014	103.92	104.76	103.48	104.17
2657	AMEX	EDV	Mon, Jul 14, 2014	104.54	104.82	104.07	104.43
2656	AMEX	EDV	Fri, Jul 11, 2014	104.57	105.08	104.51	104.84
2655	AMEX	EDV	Thu, Jul 10, 2014	104.83	105.20	103.82	103.82
2654	AMEX	EDV	Wed, Jul 9, 2014	103.61	104.39	103.46	103.87
2653	AMEX	EDV	Tue, Jul 8, 2014	103.06	104.07	103.06	103.82
2652	AMEX	EDV	Mon, Jul 7, 2014	100.32	102.50	100.00	102.04
2651	AMEX	EDV	Thu, Jul 3, 2014	101.13	101.38	100.69	101.31
2650	AMEX	EDV	Wed, Jul 2, 2014	102.52	102.81	101.51	101.88
2649	AMEX	EDV	Tue, Jul 1, 2014	103.66	104.05	103.12	103.35
2648	AMEX	EDV	Mon, Jun 30, 2014	104.60	105.13	104.27	104.74
2647	AMEX	EDV	Fri, Jun 27, 2014	105.06	105.19	104.28	104.56
2646	AMEX	EDV	Thu, Jun 26, 2014	104.32	105.32	104.32	104.70
2645	AMEX	EDV	Wed, Jun 25, 2014	104.23	104.50	103.68	103.71
2644	AMEX	EDV	Tue, Jun 24, 2014	102.83	103.45	102.42	103.45
2643	AMEX	EDV	Mon, Jun 23, 2014	102.97	103.08	101.78	101.82
2642	AMEX	EDV	Fri, Jun 20, 2014	102.26	103.28	102.06	103.24
2641	AMEX	EDV	Thu, Jun 19, 2014	104.46	104.54	102.10	102.46
2640	AMEX	EDV	Wed, Jun 18, 2014	103.62	104.44	103.32	104.18
2639	AMEX	EDV	Tue, Jun 17, 2014	104.12	104.12	103.11	103.39
2638	AMEX	EDV	Mon, Jun 16, 2014	104.22	104.65	103.74	104.41
2637	AMEX	EDV	Fri, Jun 13, 2014	103.33	104.84	103.33	104.05
2636	AMEX	EDV	Thu, Jun 12, 2014	102.84	104.30	102.23	103.96
2635	AMEX	EDV	Wed, Jun 11, 2014	102.90	103.00	101.91	102.75
2634	AMEX	EDV	Tue, Jun 10, 2014	102.29	102.73	102.12	102.32
2633	AMEX	EDV	Mon, Jun 9, 2014	103.00	103.20	102.59	102.85
2632	AMEX	EDV	Fri, Jun 6, 2014	103.93	104.30	103.02	103.19
2631	AMEX	EDV	Thu, Jun 5, 2014	102.35	103.56	102.04	103.03
2630	AMEX	EDV	Wed, Jun 4, 2014	103.16	103.39	102.64	102.95
2629	AMEX	EDV	Tue, Jun 3, 2014	104.19	104.48	103.00	103.01
2628	AMEX	EDV	Mon, Jun 2, 2014	104.85	105.89	104.35	104.88
2627	AMEX	EDV	Fri, May 30, 2014	105.73	106.50	105.61	105.91
2626	AMEX	EDV	Thu, May 29, 2014	107.05	107.50	106.24	106.27
2625	AMEX	EDV	Wed, May 28, 2014	106.19	107.09	106.10	107.00
2624	AMEX	EDV	Tue, May 27, 2014	104.50	105.06	103.72	105.06
2623	AMEX	EDV	Fri, May 23, 2014	103.93	104.48	103.65	104.12
2622	AMEX	EDV	Thu, May 22, 2014	103.48	103.62	102.50	103.15
2621	AMEX	EDV	Wed, May 21, 2014	103.47	103.67	102.75	103.37
2620	AMEX	EDV	Tue, May 20, 2014	103.82	105.17	103.76	104.39
2619	AMEX	EDV	Mon, May 19, 2014	106.07	106.10	103.94	104.00
2618	AMEX	EDV	Fri, May 16, 2014	105.55	106.14	105.18	105.23
2617	AMEX	EDV	Thu, May 15, 2014	105.69	106.50	105.35	105.77
2616	AMEX	EDV	Wed, May 14, 2014	104.02	104.93	104.01	104.44
2615	AMEX	EDV	Tue, May 13, 2014	102.18	102.64	102.12	102.64
2614	AMEX	EDV	Mon, May 12, 2014	101.67	101.99	101.07	101.41
2613	AMEX	EDV	Fri, May 9, 2014	102.57	102.89	101.80	102.17
2612	AMEX	EDV	Thu, May 8, 2014	103.91	104.35	102.44	102.53
2611	AMEX	EDV	Wed, May 7, 2014	104.04	104.37	103.40	103.49
2610	AMEX	EDV	Tue, May 6, 2014	103.63	104.63	103.58	104.34
2609	AMEX	EDV	Mon, May 5, 2014	104.77	104.88	103.50	103.58
2608	AMEX	EDV	Fri, May 2, 2014	103.41	105.15	102.59	104.51
2607	AMEX	EDV	Thu, May 1, 2014	101.72	103.57	101.71	103.19
2606	AMEX	EDV	Wed, Apr 30, 2014	101.26	102.07	101.01	101.69
2605	AMEX	EDV	Tue, Apr 29, 2014	100.64	101.44	100.57	101.33
2604	AMEX	EDV	Mon, Apr 28, 2014	102.17	102.45	101.47	101.60
2603	AMEX	EDV	Fri, Apr 25, 2014	102.73	103.35	102.56	102.56
2602	AMEX	EDV	Thu, Apr 24, 2014	101.24	102.28	101.21	102.21
2601	AMEX	EDV	Wed, Apr 23, 2014	101.63	102.18	101.43	101.80
2600	AMEX	EDV	Tue, Apr 22, 2014	100.27	101.32	100.05	101.32
2599	AMEX	EDV	Mon, Apr 21, 2014	101.13	101.43	100.50	100.67
2598	AMEX	EDV	Thu, Apr 17, 2014	102.56	102.63	100.12	100.44
2597	AMEX	EDV	Wed, Apr 16, 2014	101.06	102.33	101.00	102.33
2596	AMEX	EDV	Tue, Apr 15, 2014	101.13	102.48	100.81	101.95
2595	AMEX	EDV	Mon, Apr 14, 2014	101.00	102.00	100.75	100.92
2594	AMEX	EDV	Fri, Apr 11, 2014	100.90	101.31	100.21	101.21
2593	AMEX	EDV	Thu, Apr 10, 2014	98.87	100.22	98.83	99.97
2592	AMEX	EDV	Wed, Apr 9, 2014	98.76	99.44	98.40	98.58
2591	AMEX	EDV	Tue, Apr 8, 2014	98.80	99.45	98.50	99.37
2590	AMEX	EDV	Mon, Apr 7, 2014	98.26	99.11	98.12	98.95
2589	AMEX	EDV	Fri, Apr 4, 2014	97.46	98.34	97.46	98.05
2588	AMEX	EDV	Thu, Apr 3, 2014	97.12	97.61	97.01	97.17
2587	AMEX	EDV	Wed, Apr 2, 2014	96.86	97.06	96.44	96.50
2586	AMEX	EDV	Tue, Apr 1, 2014	98.02	98.20	97.50	97.50
2585	AMEX	EDV	Mon, Mar 31, 2014	98.51	99.01	97.69	98.83
2584	AMEX	EDV	Fri, Mar 28, 2014	99.91	99.92	98.63	99.20
2583	AMEX	EDV	Thu, Mar 27, 2014	99.59	100.57	99.24	99.92
2582	AMEX	EDV	Wed, Mar 26, 2014	98.03	99.18	98.03	99.03
2581	AMEX	EDV	Tue, Mar 25, 2014	97.89	98.41	97.59	98.19
2580	AMEX	EDV	Mon, Mar 24, 2014	97.32	98.68	97.11	98.68
2579	AMEX	EDV	Fri, Mar 21, 2014	97.10	98.26	97.10	98.18
2578	AMEX	EDV	Thu, Mar 20, 2014	96.44	97.13	96.44	96.51
2577	AMEX	EDV	Wed, Mar 19, 2014	97.20	97.25	95.52	96.70
2576	AMEX	EDV	Tue, Mar 18, 2014	96.87	97.57	96.87	97.57
2575	AMEX	EDV	Mon, Mar 17, 2014	97.82	97.89	97.00	97.00
2574	AMEX	EDV	Fri, Mar 14, 2014	98.64	98.84	97.74	98.22
2573	AMEX	EDV	Thu, Mar 13, 2014	95.54	98.05	95.54	97.95
2572	AMEX	EDV	Wed, Mar 12, 2014	96.08	96.30	95.88	95.97
2571	AMEX	EDV	Tue, Mar 11, 2014	94.70	95.17	94.46	95.13
2570	AMEX	EDV	Mon, Mar 10, 2014	94.62	94.84	94.40	94.61
2569	AMEX	EDV	Fri, Mar 7, 2014	94.14	94.91	94.07	94.61
2568	AMEX	EDV	Thu, Mar 6, 2014	95.63	95.98	95.45	95.50
2567	AMEX	EDV	Wed, Mar 5, 2014	96.43	97.16	96.41	96.82
2566	AMEX	EDV	Tue, Mar 4, 2014	97.90	97.90	96.49	96.49
2565	AMEX	EDV	Mon, Mar 3, 2014	98.83	98.94	98.21	98.93
2564	AMEX	EDV	Fri, Feb 28, 2014	97.42	97.91	96.65	97.73
2563	AMEX	EDV	Thu, Feb 27, 2014	97.39	97.76	97.00	97.54
2562	AMEX	EDV	Wed, Feb 26, 2014	96.07	96.79	96.01	96.79
2561	AMEX	EDV	Tue, Feb 25, 2014	95.37	96.05	95.37	96.05
2560	AMEX	EDV	Mon, Feb 24, 2014	95.12	95.12	94.68	94.89
2559	AMEX	EDV	Fri, Feb 21, 2014	94.36	95.14	94.36	95.14
2558	AMEX	EDV	Thu, Feb 20, 2014	94.71	94.85	93.82	94.21
2557	AMEX	EDV	Wed, Feb 19, 2014	95.71	95.71	94.57	94.67
2556	AMEX	EDV	Tue, Feb 18, 2014	95.04	95.69	94.95	95.23
2555	AMEX	EDV	Fri, Feb 14, 2014	94.91	95.07	94.63	94.87
2554	AMEX	EDV	Thu, Feb 13, 2014	95.10	95.23	94.73	94.92
2553	AMEX	EDV	Wed, Feb 12, 2014	94.72	94.72	93.95	94.21
2552	AMEX	EDV	Tue, Feb 11, 2014	95.25	95.47	94.58	95.10
2551	AMEX	EDV	Mon, Feb 10, 2014	94.95	95.89	94.95	95.66
2550	AMEX	EDV	Fri, Feb 7, 2014	94.73	96.00	94.67	95.34
2549	AMEX	EDV	Thu, Feb 6, 2014	95.65	95.86	95.08	95.44
2548	AMEX	EDV	Wed, Feb 5, 2014	96.81	96.87	95.81	96.10
2547	AMEX	EDV	Tue, Feb 4, 2014	98.06	98.16	97.28	97.54
2546	AMEX	EDV	Mon, Feb 3, 2014	97.19	99.13	96.84	99.12
2545	AMEX	EDV	Fri, Jan 31, 2014	97.20	97.43	96.81	97.39
2544	AMEX	EDV	Thu, Jan 30, 2014	96.38	96.56	95.81	96.36
2543	AMEX	EDV	Wed, Jan 29, 2014	95.91	97.00	95.60	96.75
2542	AMEX	EDV	Tue, Jan 28, 2014	95.48	95.57	95.09	95.57
2541	AMEX	EDV	Mon, Jan 27, 2014	96.12	96.63	95.35	95.43
2540	AMEX	EDV	Fri, Jan 24, 2014	96.21	96.42	95.72	96.35
2539	AMEX	EDV	Thu, Jan 23, 2014	94.26	95.76	94.26	95.44
2538	AMEX	EDV	Wed, Jan 22, 2014	93.76	94.08	93.50	93.58
2537	AMEX	EDV	Tue, Jan 21, 2014	94.00	94.23	93.72	93.95
2536	AMEX	EDV	Fri, Jan 17, 2014	92.87	93.95	92.70	93.66
2535	AMEX	EDV	Thu, Jan 16, 2014	92.84	93.10	92.67	93.03
2534	AMEX	EDV	Wed, Jan 15, 2014	91.87	92.30	91.73	92.30
2533	AMEX	EDV	Tue, Jan 14, 2014	92.46	92.78	92.11	92.11
2532	AMEX	EDV	Mon, Jan 13, 2014	92.39	93.20	92.37	93.03
2531	AMEX	EDV	Fri, Jan 10, 2014	91.15	92.43	91.15	92.31
2530	AMEX	EDV	Thu, Jan 9, 2014	90.55	90.62	89.90	90.61
2529	AMEX	EDV	Wed, Jan 8, 2014	89.62	90.14	89.30	90.04
2528	AMEX	EDV	Tue, Jan 7, 2014	89.91	90.27	89.70	90.04
2527	AMEX	EDV	Mon, Jan 6, 2014	89.50	90.30	89.50	89.79
2526	AMEX	EDV	Fri, Jan 3, 2014	88.86	89.49	88.80	89.09
2525	AMEX	EDV	Thu, Jan 2, 2014	88.59	89.49	88.59	89.24
2524	AMEX	EDV	Tue, Dec 31, 2013	89.50	89.82	88.14	88.77
2523	AMEX	EDV	Mon, Dec 30, 2013	89.18	89.87	89.18	89.62
2522	AMEX	EDV	Fri, Dec 27, 2013	89.06	89.32	88.67	88.89
2521	AMEX	EDV	Thu, Dec 26, 2013	89.63	89.65	89.16	89.28
2520	AMEX	EDV	Tue, Dec 24, 2013	90.54	90.54	89.93	90.03
2519	AMEX	EDV	Mon, Dec 23, 2013	91.25	91.50	90.79	90.79
2518	AMEX	EDV	Fri, Dec 20, 2013	91.06	91.45	90.20	91.45
2517	AMEX	EDV	Thu, Dec 19, 2013	91.87	91.87	91.26	91.32
2516	AMEX	EDV	Wed, Dec 18, 2013	91.46	92.71	90.47	91.41
2515	AMEX	EDV	Tue, Dec 17, 2013	91.19	92.00	91.16	91.74
2514	AMEX	EDV	Mon, Dec 16, 2013	92.38	92.68	91.32	91.57
2513	AMEX	EDV	Fri, Dec 13, 2013	91.60	91.75	91.57	91.75
2512	AMEX	EDV	Thu, Dec 12, 2013	91.65	91.86	91.15	91.32
2511	AMEX	EDV	Wed, Dec 11, 2013	92.21	92.33	91.66	91.67
2510	AMEX	EDV	Tue, Dec 10, 2013	92.61	92.80	92.32	92.76
2509	AMEX	EDV	Mon, Dec 9, 2013	91.34	91.89	91.34	91.50
2508	AMEX	EDV	Fri, Dec 6, 2013	90.96	91.30	90.75	91.28
2507	AMEX	EDV	Thu, Dec 5, 2013	90.94	91.40	90.70	90.74
2506	AMEX	EDV	Wed, Dec 4, 2013	91.38	91.50	90.84	91.14
2505	AMEX	EDV	Tue, Dec 3, 2013	92.11	92.67	92.11	92.59
2504	AMEX	EDV	Mon, Dec 2, 2013	92.40	92.60	91.93	91.98
2503	AMEX	EDV	Fri, Nov 29, 2013	92.50	92.86	92.48	92.86
2502	AMEX	EDV	Wed, Nov 27, 2013	93.06	93.06	92.29	92.50
2501	AMEX	EDV	Tue, Nov 26, 2013	92.86	93.29	92.86	93.12
2500	AMEX	EDV	Mon, Nov 25, 2013	91.86	92.81	91.86	92.34
2499	AMEX	EDV	Fri, Nov 22, 2013	91.42	92.30	91.42	92.05
2498	AMEX	EDV	Thu, Nov 21, 2013	90.21	91.00	89.64	90.64
2497	AMEX	EDV	Wed, Nov 20, 2013	92.92	93.00	90.43	90.49
2496	AMEX	EDV	Tue, Nov 19, 2013	93.56	93.71	92.86	93.14
2495	AMEX	EDV	Mon, Nov 18, 2013	92.84	94.12	92.84	94.12
2494	AMEX	EDV	Fri, Nov 15, 2013	92.78	93.06	92.59	93.06
2493	AMEX	EDV	Thu, Nov 14, 2013	92.50	93.76	92.36	92.91
2492	AMEX	EDV	Wed, Nov 13, 2013	92.08	92.18	91.85	91.96
2491	AMEX	EDV	Tue, Nov 12, 2013	91.38	91.60	91.18	91.47
2490	AMEX	EDV	Mon, Nov 11, 2013	91.18	91.49	91.00	91.05
2489	AMEX	EDV	Fri, Nov 8, 2013	92.55	92.55	91.30	91.30
2488	AMEX	EDV	Thu, Nov 7, 2013	93.42	94.86	93.42	94.85
2487	AMEX	EDV	Wed, Nov 6, 2013	93.50	93.51	93.11	93.50
2486	AMEX	EDV	Tue, Nov 5, 2013	95.00	95.00	93.80	93.94
2485	AMEX	EDV	Mon, Nov 4, 2013	95.74	96.03	95.31	95.38
2484	AMEX	EDV	Fri, Nov 1, 2013	96.41	96.46	95.50	95.50
2483	AMEX	EDV	Thu, Oct 31, 2013	97.16	97.39	96.32	97.10
2482	AMEX	EDV	Wed, Oct 30, 2013	97.50	97.65	97.03	97.03
2481	AMEX	EDV	Tue, Oct 29, 2013	97.00	97.46	97.00	97.37
2480	AMEX	EDV	Mon, Oct 28, 2013	97.80	97.96	97.55	97.67
2479	AMEX	EDV	Fri, Oct 25, 2013	97.88	98.26	97.78	97.86
2478	AMEX	EDV	Thu, Oct 24, 2013	98.44	98.44	97.54	97.63
2477	AMEX	EDV	Wed, Oct 23, 2013	97.78	98.80	97.78	98.00
2476	AMEX	EDV	Tue, Oct 22, 2013	97.00	97.81	96.98	97.47
2475	AMEX	EDV	Mon, Oct 21, 2013	96.49	96.49	95.72	95.81
2474	AMEX	EDV	Fri, Oct 18, 2013	96.65	97.04	96.47	96.83
2473	AMEX	EDV	Thu, Oct 17, 2013	95.59	96.49	95.38	96.36
2472	AMEX	EDV	Wed, Oct 16, 2013	93.34	94.79	92.89	94.79
2471	AMEX	EDV	Tue, Oct 15, 2013	93.67	93.97	92.96	92.96
2470	AMEX	EDV	Mon, Oct 14, 2013	94.40	94.45	92.96	93.50
2469	AMEX	EDV	Fri, Oct 11, 2013	95.54	95.68	94.30	94.60
2468	AMEX	EDV	Thu, Oct 10, 2013	93.18	94.25	92.79	94.22
2467	AMEX	EDV	Wed, Oct 9, 2013	95.09	95.09	93.82	93.82
2466	AMEX	EDV	Tue, Oct 8, 2013	94.85	95.73	94.85	95.21
2465	AMEX	EDV	Mon, Oct 7, 2013	94.77	95.25	94.77	94.95
2464	AMEX	EDV	Fri, Oct 4, 2013	94.16	94.42	93.87	94.41
2463	AMEX	EDV	Thu, Oct 3, 2013	94.83	95.16	94.50	94.54
2462	AMEX	EDV	Wed, Oct 2, 2013	94.64	95.32	94.64	94.72
2461	AMEX	EDV	Tue, Oct 1, 2013	94.97	94.97	94.26	94.63
2460	AMEX	EDV	Mon, Sep 30, 2013	95.50	95.99	94.97	95.30
2459	AMEX	EDV	Fri, Sep 27, 2013	94.87	95.80	94.87	95.27
2458	AMEX	EDV	Thu, Sep 26, 2013	95.75	95.75	95.19	95.30
2457	AMEX	EDV	Wed, Sep 25, 2013	95.93	96.50	95.73	96.35
2456	AMEX	EDV	Tue, Sep 24, 2013	95.00	96.42	94.92	96.42
2455	AMEX	EDV	Mon, Sep 23, 2013	93.89	94.59	93.73	94.24
2454	AMEX	EDV	Fri, Sep 20, 2013	94.04	94.43	94.04	94.28
2453	AMEX	EDV	Thu, Sep 19, 2013	94.00	94.00	92.74	93.04
2452	AMEX	EDV	Wed, Sep 18, 2013	92.48	95.24	91.72	93.74
2451	AMEX	EDV	Tue, Sep 17, 2013	91.71	92.56	91.54	92.56
2450	AMEX	EDV	Mon, Sep 16, 2013	92.87	93.10	91.30	91.35
2449	AMEX	EDV	Fri, Sep 13, 2013	92.86	93.00	91.93	92.17
2448	AMEX	EDV	Thu, Sep 12, 2013	93.12	93.30	92.09	92.09
2447	AMEX	EDV	Wed, Sep 11, 2013	91.61	92.25	90.99	91.96
2446	AMEX	EDV	Tue, Sep 10, 2013	92.00	92.63	91.24	91.30
2445	AMEX	EDV	Mon, Sep 9, 2013	93.35	93.35	92.23	92.23
2444	AMEX	EDV	Fri, Sep 6, 2013	93.00	93.13	92.18	92.18
2443	AMEX	EDV	Thu, Sep 5, 2013	93.25	93.25	91.80	91.87
2442	AMEX	EDV	Wed, Sep 4, 2013	94.50	94.50	93.76	94.06
2441	AMEX	EDV	Tue, Sep 3, 2013	94.79	94.79	93.15	94.04
2440	AMEX	EDV	Fri, Aug 30, 2013	95.89	96.97	95.56	96.29
2439	AMEX	EDV	Thu, Aug 29, 2013	93.89	96.11	93.89	96.05
2438	AMEX	EDV	Wed, Aug 28, 2013	94.97	95.09	93.98	94.81
2437	AMEX	EDV	Tue, Aug 27, 2013	94.17	96.00	94.17	95.92
2436	AMEX	EDV	Mon, Aug 26, 2013	93.47	93.99	93.18	93.82
2435	AMEX	EDV	Fri, Aug 23, 2013	91.10	93.25	91.10	93.11
2434	AMEX	EDV	Thu, Aug 22, 2013	90.26	91.40	90.10	91.40
2433	AMEX	EDV	Wed, Aug 21, 2013	90.50	91.16	89.95	90.01
2432	AMEX	EDV	Tue, Aug 20, 2013	90.63	91.46	90.63	91.20
2431	AMEX	EDV	Mon, Aug 19, 2013	90.90	91.09	90.15	90.50
2430	AMEX	EDV	Fri, Aug 16, 2013	91.44	92.20	90.80	92.00
2429	AMEX	EDV	Thu, Aug 15, 2013	92.65	93.20	92.05	92.05
2428	AMEX	EDV	Wed, Aug 14, 2013	94.00	94.35	93.74	94.08
2427	AMEX	EDV	Tue, Aug 13, 2013	93.97	94.12	93.70	93.76
2426	AMEX	EDV	Mon, Aug 12, 2013	97.12	97.16	95.84	95.84
2425	AMEX	EDV	Fri, Aug 9, 2013	95.88	96.37	95.87	96.18
2424	AMEX	EDV	Thu, Aug 8, 2013	96.50	97.22	96.34	96.34
2423	AMEX	EDV	Wed, Aug 7, 2013	95.30	96.36	95.30	96.19
2422	AMEX	EDV	Tue, Aug 6, 2013	94.28	95.18	94.16	94.97
2421	AMEX	EDV	Mon, Aug 5, 2013	95.30	95.40	94.56	94.63
2420	AMEX	EDV	Fri, Aug 2, 2013	93.57	95.85	93.51	95.74
2419	AMEX	EDV	Thu, Aug 1, 2013	94.89	95.85	94.00	94.46
2418	AMEX	EDV	Wed, Jul 31, 2013	95.01	97.40	94.89	97.40
2417	AMEX	EDV	Tue, Jul 30, 2013	97.16	97.19	96.36	96.53
2416	AMEX	EDV	Mon, Jul 29, 2013	97.56	97.56	96.51	96.82
2415	AMEX	EDV	Fri, Jul 26, 2013	97.61	98.00	97.14	98.00
2414	AMEX	EDV	Thu, Jul 25, 2013	96.20	96.92	96.20	96.89
2413	AMEX	EDV	Wed, Jul 24, 2013	97.66	97.66	96.65	97.24
2412	AMEX	EDV	Tue, Jul 23, 2013	98.83	99.15	98.31	98.85
2411	AMEX	EDV	Mon, Jul 22, 2013	99.63	100.18	99.25	99.43
2410	AMEX	EDV	Fri, Jul 19, 2013	97.86	99.14	97.86	99.14
2409	AMEX	EDV	Thu, Jul 18, 2013	98.31	98.40	96.81	96.81
2408	AMEX	EDV	Wed, Jul 17, 2013	99.42	99.62	98.58	99.20
2407	AMEX	EDV	Tue, Jul 16, 2013	98.45	98.72	98.26	98.72
2406	AMEX	EDV	Mon, Jul 15, 2013	97.40	98.07	97.40	98.07
2405	AMEX	EDV	Fri, Jul 12, 2013	98.20	98.67	96.91	97.91
2404	AMEX	EDV	Thu, Jul 11, 2013	97.25	97.52	96.56	97.40
2403	AMEX	EDV	Wed, Jul 10, 2013	97.00	97.00	95.70	95.98
2402	AMEX	EDV	Tue, Jul 9, 2013	97.50	97.70	96.75	97.21
2401	AMEX	EDV	Mon, Jul 8, 2013	96.94	97.67	96.85	97.17
2400	AMEX	EDV	Fri, Jul 5, 2013	98.16	98.16	95.98	95.98
2399	AMEX	EDV	Wed, Jul 3, 2013	101.45	101.71	101.03	101.03
2398	AMEX	EDV	Tue, Jul 2, 2013	101.58	102.29	101.38	101.39
2397	AMEX	EDV	Mon, Jul 1, 2013	100.87	101.74	100.15	101.58
2396	AMEX	EDV	Fri, Jun 28, 2013	99.20	101.16	99.02	101.05
2395	AMEX	EDV	Thu, Jun 27, 2013	99.56	100.04	99.00	99.64
2394	AMEX	EDV	Wed, Jun 26, 2013	98.85	99.08	97.84	98.17
2393	AMEX	EDV	Tue, Jun 25, 2013	98.74	98.93	97.75	97.75
2392	AMEX	EDV	Mon, Jun 24, 2013	97.48	99.45	97.29	98.85
2391	AMEX	EDV	Fri, Jun 21, 2013	100.71	101.50	99.00	99.00
2390	AMEX	EDV	Thu, Jun 20, 2013	102.28	102.78	100.11	101.25
2389	AMEX	EDV	Wed, Jun 19, 2013	105.91	105.91	103.02	104.61
2388	AMEX	EDV	Tue, Jun 18, 2013	105.06	105.42	104.75	105.37
2387	AMEX	EDV	Mon, Jun 17, 2013	106.80	106.80	105.04	105.04
2386	AMEX	EDV	Fri, Jun 14, 2013	106.75	107.14	106.22	106.43
2385	AMEX	EDV	Thu, Jun 13, 2013	105.35	106.43	105.00	106.25
2384	AMEX	EDV	Wed, Jun 12, 2013	105.80	106.00	103.93	103.99
2383	AMEX	EDV	Tue, Jun 11, 2013	104.13	106.29	103.91	106.18
2382	AMEX	EDV	Mon, Jun 10, 2013	103.93	105.09	103.93	104.38
2381	AMEX	EDV	Fri, Jun 7, 2013	106.76	107.31	105.42	105.50
2380	AMEX	EDV	Thu, Jun 6, 2013	107.66	110.03	107.14	108.11
2379	AMEX	EDV	Wed, Jun 5, 2013	106.77	108.06	106.73	107.97
2378	AMEX	EDV	Tue, Jun 4, 2013	106.47	106.89	106.00	106.11
2377	AMEX	EDV	Mon, Jun 3, 2013	105.66	108.46	105.66	107.70
2376	AMEX	EDV	Fri, May 31, 2013	106.70	107.00	104.82	106.83
2375	AMEX	EDV	Thu, May 30, 2013	107.86	107.98	106.83	107.26
2374	AMEX	EDV	Wed, May 29, 2013	106.94	107.68	106.85	107.66
2373	AMEX	EDV	Tue, May 28, 2013	108.82	109.01	105.98	105.98
2372	AMEX	EDV	Fri, May 24, 2013	109.97	110.75	109.75	109.96
2371	AMEX	EDV	Thu, May 23, 2013	110.31	110.63	108.63	109.53
2370	AMEX	EDV	Wed, May 22, 2013	111.42	111.84	108.50	108.91
2369	AMEX	EDV	Tue, May 21, 2013	109.65	110.97	109.08	110.95
2368	AMEX	EDV	Mon, May 20, 2013	110.79	110.82	109.71	109.74
2367	AMEX	EDV	Fri, May 17, 2013	111.10	111.34	110.00	110.19
2366	AMEX	EDV	Thu, May 16, 2013	111.20	112.45	111.16	111.90
2365	AMEX	EDV	Wed, May 15, 2013	110.67	110.77	109.06	110.23
2364	AMEX	EDV	Tue, May 14, 2013	111.88	111.92	109.27	109.40
2363	AMEX	EDV	Mon, May 13, 2013	111.13	111.56	110.86	111.20
2362	AMEX	EDV	Fri, May 10, 2013	114.01	114.01	111.28	112.45
2361	AMEX	EDV	Thu, May 9, 2013	115.15	116.14	114.20	114.20
2360	AMEX	EDV	Wed, May 8, 2013	114.58	115.39	114.57	114.64
2359	AMEX	EDV	Tue, May 7, 2013	114.54	114.91	114.30	114.50
2358	AMEX	EDV	Mon, May 6, 2013	115.88	116.02	114.76	115.14
2357	AMEX	EDV	Fri, May 3, 2013	117.41	117.43	115.63	115.70
2356	AMEX	EDV	Thu, May 2, 2013	119.38	120.00	119.38	119.93
2355	AMEX	EDV	Wed, May 1, 2013	119.24	120.51	119.24	120.00
2354	AMEX	EDV	Tue, Apr 30, 2013	118.84	119.26	117.98	118.40
2353	AMEX	EDV	Mon, Apr 29, 2013	119.40	119.41	118.25	118.25
2352	AMEX	EDV	Fri, Apr 26, 2013	118.53	119.07	118.40	119.03
2351	AMEX	EDV	Thu, Apr 25, 2013	117.50	117.51	117.27	117.29
2350	AMEX	EDV	Wed, Apr 24, 2013	117.75	118.13	117.67	118.10
2349	AMEX	EDV	Tue, Apr 23, 2013	119.03	119.20	117.69	117.70
2348	AMEX	EDV	Mon, Apr 22, 2013	118.12	118.86	118.12	118.46
2347	AMEX	EDV	Fri, Apr 19, 2013	118.54	118.57	118.01	118.23
2346	AMEX	EDV	Thu, Apr 18, 2013	118.24	118.93	118.01	118.73
2345	AMEX	EDV	Wed, Apr 17, 2013	118.07	119.22	117.94	118.31
2344	AMEX	EDV	Tue, Apr 16, 2013	117.05	117.86	116.90	117.00
2343	AMEX	EDV	Mon, Apr 15, 2013	117.24	118.57	116.96	118.31
2342	AMEX	EDV	Fri, Apr 12, 2013	116.07	116.96	115.48	116.96
2341	AMEX	EDV	Thu, Apr 11, 2013	114.47	114.70	113.95	114.28
2340	AMEX	EDV	Wed, Apr 10, 2013	115.06	115.06	114.05	114.05
2339	AMEX	EDV	Tue, Apr 9, 2013	117.15	117.38	116.22	116.37
2338	AMEX	EDV	Mon, Apr 8, 2013	118.21	118.34	116.83	117.09
2337	AMEX	EDV	Fri, Apr 5, 2013	118.23	119.00	117.77	118.17
2336	AMEX	EDV	Thu, Apr 4, 2013	113.33	114.42	113.09	114.39
2335	AMEX	EDV	Wed, Apr 3, 2013	111.45	112.77	111.45	112.53
2334	AMEX	EDV	Tue, Apr 2, 2013	111.15	111.18	110.75	110.99
2333	AMEX	EDV	Mon, Apr 1, 2013	110.29	111.99	110.27	111.30
2332	AMEX	EDV	Thu, Mar 28, 2013	111.00	111.42	110.32	110.32
2331	AMEX	EDV	Wed, Mar 27, 2013	111.02	111.78	111.02	111.29
2330	AMEX	EDV	Tue, Mar 26, 2013	109.37	110.16	109.09	110.00
2329	AMEX	EDV	Mon, Mar 25, 2013	108.88	110.24	108.88	109.81
2328	AMEX	EDV	Fri, Mar 22, 2013	109.86	110.18	109.34	109.74
2327	AMEX	EDV	Thu, Mar 21, 2013	109.76	110.58	109.49	110.57
2326	AMEX	EDV	Wed, Mar 20, 2013	109.71	110.01	108.82	108.98
2325	AMEX	EDV	Tue, Mar 19, 2013	109.56	111.28	109.56	110.75
2324	AMEX	EDV	Mon, Mar 18, 2013	109.94	109.97	109.14	109.66
2323	AMEX	EDV	Fri, Mar 15, 2013	108.00	108.60	107.93	108.33
2322	AMEX	EDV	Thu, Mar 14, 2013	107.45	108.25	107.45	107.60
2321	AMEX	EDV	Wed, Mar 13, 2013	107.65	108.57	107.63	108.08
2320	AMEX	EDV	Tue, Mar 12, 2013	107.69	108.50	107.68	108.33
2319	AMEX	EDV	Mon, Mar 11, 2013	107.52	107.70	107.25	107.25
2318	AMEX	EDV	Fri, Mar 8, 2013	107.43	108.00	107.00	107.29
2317	AMEX	EDV	Thu, Mar 7, 2013	109.28	109.56	108.55	108.98
2316	AMEX	EDV	Wed, Mar 6, 2013	110.59	110.79	109.90	109.95
2315	AMEX	EDV	Tue, Mar 5, 2013	111.95	111.95	111.29	111.62
2314	AMEX	EDV	Mon, Mar 4, 2013	112.91	112.99	112.00	112.19
2313	AMEX	EDV	Fri, Mar 1, 2013	112.60	113.31	112.43	112.74
2312	AMEX	EDV	Thu, Feb 28, 2013	111.93	112.27	111.51	111.88
2311	AMEX	EDV	Wed, Feb 27, 2013	113.52	113.52	111.46	111.89
2310	AMEX	EDV	Tue, Feb 26, 2013	112.54	113.67	112.18	112.18
2309	AMEX	EDV	Mon, Feb 25, 2013	109.02	113.35	109.00	113.34
2308	AMEX	EDV	Fri, Feb 22, 2013	109.96	110.59	109.94	110.38
2307	AMEX	EDV	Thu, Feb 21, 2013	110.10	110.40	109.65	110.02
2306	AMEX	EDV	Wed, Feb 20, 2013	108.37	109.28	108.00	109.20
2305	AMEX	EDV	Tue, Feb 19, 2013	109.96	110.01	108.82	108.83
2304	AMEX	EDV	Fri, Feb 15, 2013	109.41	109.68	109.25	109.68
2303	AMEX	EDV	Thu, Feb 14, 2013	109.28	110.16	108.99	109.90
2302	AMEX	EDV	Wed, Feb 13, 2013	108.50	109.15	108.50	108.85
2301	AMEX	EDV	Tue, Feb 12, 2013	109.93	110.33	109.38	109.87
2300	AMEX	EDV	Mon, Feb 11, 2013	110.20	110.76	110.17	110.45
2299	AMEX	EDV	Fri, Feb 8, 2013	109.25	110.19	109.25	110.11
2298	AMEX	EDV	Thu, Feb 7, 2013	110.00	110.69	109.84	109.84
2297	AMEX	EDV	Wed, Feb 6, 2013	109.17	109.97	108.67	109.73
2296	AMEX	EDV	Tue, Feb 5, 2013	109.37	109.40	108.57	108.70
2295	AMEX	EDV	Mon, Feb 4, 2013	109.58	110.50	109.42	110.12
2294	AMEX	EDV	Fri, Feb 1, 2013	111.48	111.48	108.36	108.44
2293	AMEX	EDV	Thu, Jan 31, 2013	109.91	110.35	109.67	110.17
2292	AMEX	EDV	Wed, Jan 30, 2013	109.69	109.86	108.95	109.85
2291	AMEX	EDV	Tue, Jan 29, 2013	111.02	111.60	110.00	110.10
2290	AMEX	EDV	Mon, Jan 28, 2013	110.00	111.17	110.00	111.13
2289	AMEX	EDV	Fri, Jan 25, 2013	112.38	112.39	111.24	111.46
2288	AMEX	EDV	Thu, Jan 24, 2013	114.24	114.24	113.20	113.83
2287	AMEX	EDV	Wed, Jan 23, 2013	114.64	115.00	114.20	114.63
2286	AMEX	EDV	Tue, Jan 22, 2013	113.43	114.66	113.42	114.45
2285	AMEX	EDV	Fri, Jan 18, 2013	113.66	114.41	113.63	114.40
2284	AMEX	EDV	Thu, Jan 17, 2013	113.54	113.55	112.55	113.01
2283	AMEX	EDV	Wed, Jan 16, 2013	115.31	115.32	114.47	114.58
2282	AMEX	EDV	Tue, Jan 15, 2013	115.07	115.32	114.56	114.56
2281	AMEX	EDV	Mon, Jan 14, 2013	114.50	114.75	113.70	113.93
2280	AMEX	EDV	Fri, Jan 11, 2013	112.44	114.27	112.25	114.27
2279	AMEX	EDV	Thu, Jan 10, 2013	112.52	113.10	111.90	112.77
2278	AMEX	EDV	Wed, Jan 9, 2013	112.84	113.55	112.73	113.26
2277	AMEX	EDV	Tue, Jan 8, 2013	112.55	113.16	112.51	112.69
2276	AMEX	EDV	Mon, Jan 7, 2013	111.57	112.29	111.45	111.89
2275	AMEX	EDV	Fri, Jan 4, 2013	110.65	111.91	110.26	111.56
2274	AMEX	EDV	Thu, Jan 3, 2013	113.00	113.23	110.89	111.08
2273	AMEX	EDV	Wed, Jan 2, 2013	113.78	113.89	113.08	113.35
2272	AMEX	EDV	Mon, Dec 31, 2012	118.54	118.54	115.56	116.00
2271	AMEX	EDV	Fri, Dec 28, 2012	118.98	119.28	118.35	118.94
2270	AMEX	EDV	Thu, Dec 27, 2012	117.80	119.18	117.15	118.27
2269	AMEX	EDV	Wed, Dec 26, 2012	116.96	117.74	116.96	117.62
2268	AMEX	EDV	Mon, Dec 24, 2012	116.94	117.16	116.61	117.15
2267	AMEX	EDV	Fri, Dec 21, 2012	117.45	117.59	116.66	117.39
2266	AMEX	EDV	Thu, Dec 20, 2012	116.57	116.57	114.69	115.51
2265	AMEX	EDV	Wed, Dec 19, 2012	121.37	122.34	121.17	121.37
2264	AMEX	EDV	Tue, Dec 18, 2012	122.25	122.42	119.83	120.60
2263	AMEX	EDV	Mon, Dec 17, 2012	125.28	125.28	122.74	122.78
2262	AMEX	EDV	Fri, Dec 14, 2012	124.75	125.41	124.71	125.34
2261	AMEX	EDV	Thu, Dec 13, 2012	123.14	124.51	123.14	124.00
2260	AMEX	EDV	Wed, Dec 12, 2012	125.67	126.38	123.97	124.06
2259	AMEX	EDV	Tue, Dec 11, 2012	126.36	126.50	125.83	126.04
2258	AMEX	EDV	Mon, Dec 10, 2012	127.56	127.72	126.99	127.56
2257	AMEX	EDV	Fri, Dec 7, 2012	126.81	127.59	126.68	126.81
2256	AMEX	EDV	Thu, Dec 6, 2012	128.70	129.11	128.26	128.47
2255	AMEX	EDV	Wed, Dec 5, 2012	128.29	128.29	127.88	128.07
2254	AMEX	EDV	Tue, Dec 4, 2012	127.60	128.19	127.20	128.19
2253	AMEX	EDV	Mon, Dec 3, 2012	125.88	127.34	125.38	127.03
2252	AMEX	EDV	Fri, Nov 30, 2012	128.07	128.07	126.63	126.73
2251	AMEX	EDV	Thu, Nov 29, 2012	126.86	127.56	126.61	127.50
2250	AMEX	EDV	Wed, Nov 28, 2012	128.74	129.19	127.51	127.73
2249	AMEX	EDV	Tue, Nov 27, 2012	128.30	128.30	127.16	127.71
2248	AMEX	EDV	Mon, Nov 26, 2012	128.01	128.05	127.05	127.31
2247	AMEX	EDV	Fri, Nov 23, 2012	126.55	126.70	126.10	126.10
2246	AMEX	EDV	Wed, Nov 21, 2012	126.34	126.63	125.89	126.56
2245	AMEX	EDV	Tue, Nov 20, 2012	127.88	128.27	126.39	126.39
2244	AMEX	EDV	Mon, Nov 19, 2012	128.15	128.63	127.57	128.51
2243	AMEX	EDV	Fri, Nov 16, 2012	129.25	130.66	129.25	129.26
2242	AMEX	EDV	Thu, Nov 15, 2012	128.99	130.27	128.73	129.88
2241	AMEX	EDV	Wed, Nov 14, 2012	128.70	130.00	128.44	129.74
2240	AMEX	EDV	Tue, Nov 13, 2012	129.25	129.95	129.06	129.94
2239	AMEX	EDV	Mon, Nov 12, 2012	128.73	129.62	128.70	128.93
2238	AMEX	EDV	Fri, Nov 9, 2012	128.34	128.89	127.53	128.65
2237	AMEX	EDV	Thu, Nov 8, 2012	125.11	128.50	124.79	128.44
2236	AMEX	EDV	Wed, Nov 7, 2012	125.62	126.27	125.26	125.50
2235	AMEX	EDV	Tue, Nov 6, 2012	123.53	124.03	122.51	122.51
2234	AMEX	EDV	Mon, Nov 5, 2012	124.33	124.65	123.99	124.06
2233	AMEX	EDV	Fri, Nov 2, 2012	121.62	123.21	121.62	123.09
2232	AMEX	EDV	Thu, Nov 1, 2012	123.88	124.28	123.07	123.33
2231	AMEX	EDV	Wed, Oct 31, 2012	123.24	124.89	123.10	124.51
2230	AMEX	EDV	Fri, Oct 26, 2012	121.53	123.31	121.49	123.31
2229	AMEX	EDV	Thu, Oct 25, 2012	120.53	121.85	120.22	120.87
2228	AMEX	EDV	Wed, Oct 24, 2012	122.53	123.05	121.87	121.87
2227	AMEX	EDV	Tue, Oct 23, 2012	122.56	123.79	122.56	123.67
2226	AMEX	EDV	Mon, Oct 22, 2012	121.58	122.41	121.27	121.27
2225	AMEX	EDV	Fri, Oct 19, 2012	119.66	122.20	119.66	121.69
2224	AMEX	EDV	Thu, Oct 18, 2012	121.04	121.57	119.00	119.52
2223	AMEX	EDV	Wed, Oct 17, 2012	121.01	121.01	120.10	120.56
2222	AMEX	EDV	Tue, Oct 16, 2012	123.43	123.54	122.17	122.31
2221	AMEX	EDV	Mon, Oct 15, 2012	124.90	125.32	124.55	124.57
2220	AMEX	EDV	Fri, Oct 12, 2012	125.30	126.15	124.85	125.23
2219	AMEX	EDV	Thu, Oct 11, 2012	122.18	124.76	122.05	124.76
2218	AMEX	EDV	Wed, Oct 10, 2012	121.20	123.52	121.20	123.52
2217	AMEX	EDV	Tue, Oct 9, 2012	121.36	122.30	121.21	121.82
2216	AMEX	EDV	Mon, Oct 8, 2012	122.01	122.28	121.67	122.17
2215	AMEX	EDV	Fri, Oct 5, 2012	121.30	121.39	120.50	120.70
2214	AMEX	EDV	Thu, Oct 4, 2012	124.74	125.25	123.08	123.36
2213	AMEX	EDV	Wed, Oct 3, 2012	125.08	125.65	124.64	125.51
2212	AMEX	EDV	Tue, Oct 2, 2012	125.13	125.87	125.13	125.48
2211	AMEX	EDV	Mon, Oct 1, 2012	125.33	125.96	124.41	125.89
2210	AMEX	EDV	Fri, Sep 28, 2012	125.82	126.57	124.50	125.00
2209	AMEX	EDV	Thu, Sep 27, 2012	125.81	125.87	124.53	124.98
2208	AMEX	EDV	Wed, Sep 26, 2012	125.94	126.54	125.67	126.54
2207	AMEX	EDV	Tue, Sep 25, 2012	122.96	124.39	122.06	124.38
2206	AMEX	EDV	Mon, Sep 24, 2012	122.11	122.89	122.11	122.60
2205	AMEX	EDV	Fri, Sep 21, 2012	121.00	122.12	120.82	122.12
2204	AMEX	EDV	Thu, Sep 20, 2012	123.19	123.19	121.64	121.98
2203	AMEX	EDV	Wed, Sep 19, 2012	121.58	121.61	120.71	121.56
2202	AMEX	EDV	Tue, Sep 18, 2012	120.99	120.99	119.65	119.98
2201	AMEX	EDV	Mon, Sep 17, 2012	117.90	119.40	117.90	119.07
2200	AMEX	EDV	Fri, Sep 14, 2012	119.22	119.64	117.06	117.30
2199	AMEX	EDV	Thu, Sep 13, 2012	123.42	124.34	120.95	122.00
2198	AMEX	EDV	Wed, Sep 12, 2012	123.59	123.66	122.67	123.27
2197	AMEX	EDV	Tue, Sep 11, 2012	126.31	126.31	125.08	125.38
2196	AMEX	EDV	Mon, Sep 10, 2012	125.35	126.40	125.30	126.40
2195	AMEX	EDV	Fri, Sep 7, 2012	129.15	129.15	125.97	126.37
2194	AMEX	EDV	Thu, Sep 6, 2012	128.32	128.60	127.15	127.19
2193	AMEX	EDV	Wed, Sep 5, 2012	131.01	131.11	130.09	130.35
2192	AMEX	EDV	Tue, Sep 4, 2012	130.55	131.83	130.54	131.55
2191	AMEX	EDV	Fri, Aug 31, 2012	128.90	131.52	128.25	131.20
2190	AMEX	EDV	Thu, Aug 30, 2012	129.31	129.59	128.59	128.84
2189	AMEX	EDV	Wed, Aug 29, 2012	128.49	128.49	127.49	127.90
2188	AMEX	EDV	Tue, Aug 28, 2012	128.60	129.33	128.34	128.64
2187	AMEX	EDV	Mon, Aug 27, 2012	127.74	128.68	127.74	128.15
2186	AMEX	EDV	Fri, Aug 24, 2012	128.29	128.40	126.97	127.05
2185	AMEX	EDV	Thu, Aug 23, 2012	127.19	127.72	126.84	127.30
2184	AMEX	EDV	Wed, Aug 22, 2012	125.48	126.65	125.00	126.65
2183	AMEX	EDV	Tue, Aug 21, 2012	122.16	123.63	120.84	123.51
2182	AMEX	EDV	Mon, Aug 20, 2012	122.17	123.17	122.17	122.59
2181	AMEX	EDV	Fri, Aug 17, 2012	121.96	123.15	121.96	122.40
2180	AMEX	EDV	Thu, Aug 16, 2012	123.22	123.80	120.80	121.40
2179	AMEX	EDV	Wed, Aug 15, 2012	124.78	124.99	122.79	123.03
2178	AMEX	EDV	Tue, Aug 14, 2012	126.22	126.75	125.72	125.81
2177	AMEX	EDV	Mon, Aug 13, 2012	129.60	129.80	128.53	128.53
2176	AMEX	EDV	Fri, Aug 10, 2012	129.66	129.71	128.66	128.68
2175	AMEX	EDV	Thu, Aug 9, 2012	127.21	128.04	126.49	127.75
2174	AMEX	EDV	Wed, Aug 8, 2012	129.76	130.00	128.00	128.28
2173	AMEX	EDV	Tue, Aug 7, 2012	129.45	129.55	128.54	129.20
2172	AMEX	EDV	Mon, Aug 6, 2012	131.85	132.55	131.41	131.48
2171	AMEX	EDV	Fri, Aug 3, 2012	132.33	132.33	130.43	131.52
2170	AMEX	EDV	Thu, Aug 2, 2012	134.97	136.44	134.18	134.76
2169	AMEX	EDV	Wed, Aug 1, 2012	133.80	135.00	132.48	133.63
2168	AMEX	EDV	Tue, Jul 31, 2012	134.68	134.85	133.10	134.67
2167	AMEX	EDV	Mon, Jul 30, 2012	132.46	133.95	132.37	133.79
2166	AMEX	EDV	Fri, Jul 27, 2012	134.76	134.86	130.03	132.85
2165	AMEX	EDV	Thu, Jul 26, 2012	137.21	137.51	136.51	136.58
2164	AMEX	EDV	Wed, Jul 25, 2012	137.73	138.53	137.42	137.96
2163	AMEX	EDV	Tue, Jul 24, 2012	135.68	138.24	135.60	138.04
2162	AMEX	EDV	Mon, Jul 23, 2012	137.19	137.34	135.90	136.18
2161	AMEX	EDV	Fri, Jul 20, 2012	134.10	135.03	134.10	134.58
2160	AMEX	EDV	Thu, Jul 19, 2012	136.29	136.29	132.01	132.51
2159	AMEX	EDV	Wed, Jul 18, 2012	134.04	134.04	133.00	133.30
2158	AMEX	EDV	Tue, Jul 17, 2012	134.01	134.89	133.00	133.47
2157	AMEX	EDV	Mon, Jul 16, 2012	135.97	136.00	134.63	134.83
2156	AMEX	EDV	Fri, Jul 13, 2012	133.87	133.96	132.91	133.86
2155	AMEX	EDV	Thu, Jul 12, 2012	133.72	134.43	133.40	134.25
2154	AMEX	EDV	Wed, Jul 11, 2012	132.91	133.64	132.01	132.75
2153	AMEX	EDV	Tue, Jul 10, 2012	131.44	132.90	131.44	132.76
2152	AMEX	EDV	Mon, Jul 9, 2012	130.84	132.16	130.42	131.92
2151	AMEX	EDV	Fri, Jul 6, 2012	129.28	130.45	129.28	130.08
2150	AMEX	EDV	Thu, Jul 5, 2012	127.52	129.30	127.52	128.36
2149	AMEX	EDV	Tue, Jul 3, 2012	128.86	128.86	127.37	127.43
2148	AMEX	EDV	Mon, Jul 2, 2012	127.65	130.38	127.63	129.15
2147	AMEX	EDV	Fri, Jun 29, 2012	126.81	127.88	126.58	127.27
2146	AMEX	EDV	Thu, Jun 28, 2012	130.56	130.72	129.89	129.95
2145	AMEX	EDV	Wed, Jun 27, 2012	129.35	129.68	129.01	129.51
2144	AMEX	EDV	Tue, Jun 26, 2012	128.68	130.00	128.59	129.42
2143	AMEX	EDV	Mon, Jun 25, 2012	128.79	130.08	128.79	130.00
2142	AMEX	EDV	Fri, Jun 22, 2012	129.40	130.13	128.01	128.13
2141	AMEX	EDV	Thu, Jun 21, 2012	129.35	131.20	129.13	130.50
2140	AMEX	EDV	Wed, Jun 20, 2012	126.87	129.45	125.87	128.89
2139	AMEX	EDV	Tue, Jun 19, 2012	129.73	129.73	128.00	128.35
2138	AMEX	EDV	Mon, Jun 18, 2012	130.80	131.05	129.62	130.46
2137	AMEX	EDV	Fri, Jun 15, 2012	130.00	130.32	129.13	129.71
2136	AMEX	EDV	Thu, Jun 14, 2012	129.09	129.28	128.20	128.70
2135	AMEX	EDV	Wed, Jun 13, 2012	127.08	129.50	126.53	128.92
2134	AMEX	EDV	Tue, Jun 12, 2012	127.52	128.35	126.97	127.16
2133	AMEX	EDV	Mon, Jun 11, 2012	126.94	129.00	126.93	128.66
2132	AMEX	EDV	Fri, Jun 8, 2012	130.25	130.54	126.51	127.48
2131	AMEX	EDV	Thu, Jun 7, 2012	127.19	128.31	126.63	127.84
2130	AMEX	EDV	Wed, Jun 6, 2012	131.80	131.80	127.65	127.87
2129	AMEX	EDV	Tue, Jun 5, 2012	133.18	133.18	131.61	131.66
2128	AMEX	EDV	Mon, Jun 4, 2012	134.41	135.76	133.82	134.82
2127	AMEX	EDV	Fri, Jun 1, 2012	133.50	135.76	133.26	135.62
2126	AMEX	EDV	Thu, May 31, 2012	130.00	133.68	130.00	131.06
2125	AMEX	EDV	Wed, May 30, 2012	128.10	129.57	128.00	129.04
2124	AMEX	EDV	Tue, May 29, 2012	125.23	125.25	124.13	124.13
2123	AMEX	EDV	Fri, May 25, 2012	125.00	125.51	124.55	124.64
2122	AMEX	EDV	Thu, May 24, 2012	124.56	125.07	123.97	124.17
2121	AMEX	EDV	Wed, May 23, 2012	125.01	126.53	125.01	125.12
2120	AMEX	EDV	Tue, May 22, 2012	124.04	124.24	122.80	123.69
2119	AMEX	EDV	Mon, May 21, 2012	126.00	126.60	125.49	125.79
2118	AMEX	EDV	Fri, May 18, 2012	124.37	126.65	124.24	126.46
2117	AMEX	EDV	Thu, May 17, 2012	123.00	126.00	122.77	125.99
2116	AMEX	EDV	Wed, May 16, 2012	121.00	122.81	120.40	122.51
2115	AMEX	EDV	Tue, May 15, 2012	120.97	122.42	120.41	122.33
2114	AMEX	EDV	Mon, May 14, 2012	120.29	121.47	120.29	120.74
2113	AMEX	EDV	Fri, May 11, 2012	118.50	118.85	118.00	118.51
2112	AMEX	EDV	Thu, May 10, 2012	116.22	117.25	115.55	117.13
2111	AMEX	EDV	Wed, May 9, 2012	118.79	118.79	117.00	117.88
2110	AMEX	EDV	Tue, May 8, 2012	117.50	118.52	117.30	117.30
2109	AMEX	EDV	Mon, May 7, 2012	116.81	117.22	116.53	116.84
2108	AMEX	EDV	Fri, May 4, 2012	115.66	116.25	115.56	116.09
2107	AMEX	EDV	Thu, May 3, 2012	114.93	115.29	114.91	115.29
2106	AMEX	EDV	Wed, May 2, 2012	114.68	115.28	114.18	115.07
2105	AMEX	EDV	Tue, May 1, 2012	115.36	115.36	113.24	113.96
2104	AMEX	EDV	Mon, Apr 30, 2012	115.44	115.63	114.76	114.88
2103	AMEX	EDV	Fri, Apr 27, 2012	114.70	114.87	114.27	114.71
2102	AMEX	EDV	Thu, Apr 26, 2012	114.84	115.17	113.72	114.71
2101	AMEX	EDV	Wed, Apr 25, 2012	113.23	114.59	112.91	113.59
2100	AMEX	EDV	Tue, Apr 24, 2012	115.56	115.65	114.59	114.89
2099	AMEX	EDV	Mon, Apr 23, 2012	116.16	116.64	115.73	116.04
2098	AMEX	EDV	Fri, Apr 20, 2012	114.00	114.70	113.64	114.70
2097	AMEX	EDV	Thu, Apr 19, 2012	115.00	115.27	114.63	114.63
2096	AMEX	EDV	Wed, Apr 18, 2012	114.74	114.78	114.29	114.66
2095	AMEX	EDV	Tue, Apr 17, 2012	113.68	114.53	113.48	114.28
2094	AMEX	EDV	Mon, Apr 16, 2012	114.48	115.50	114.33	114.46
2093	AMEX	EDV	Fri, Apr 13, 2012	113.28	114.41	113.28	114.08
2092	AMEX	EDV	Thu, Apr 12, 2012	112.62	112.74	111.41	111.53
2091	AMEX	EDV	Wed, Apr 11, 2012	112.62	113.00	112.08	112.79
2090	AMEX	EDV	Tue, Apr 10, 2012	112.80	114.76	112.80	114.33
2089	AMEX	EDV	Mon, Apr 9, 2012	112.09	112.95	112.01	112.64
2088	AMEX	EDV	Thu, Apr 5, 2012	108.70	108.85	107.97	108.55
2087	AMEX	EDV	Wed, Apr 4, 2012	107.70	107.70	106.33	107.24
2086	AMEX	EDV	Tue, Apr 3, 2012	109.22	109.22	105.46	105.58
2085	AMEX	EDV	Mon, Apr 2, 2012	108.94	109.26	107.75	107.89
2084	AMEX	EDV	Fri, Mar 30, 2012	110.30	110.30	107.29	107.65
2083	AMEX	EDV	Thu, Mar 29, 2012	110.04	110.04	109.41	109.81
2082	AMEX	EDV	Wed, Mar 28, 2012	108.04	109.43	108.04	108.80
2081	AMEX	EDV	Tue, Mar 27, 2012	108.81	109.31	108.56	109.08
2080	AMEX	EDV	Mon, Mar 26, 2012	108.67	109.05	107.13	108.89
2079	AMEX	EDV	Fri, Mar 23, 2012	109.23	110.37	109.23	110.03
2078	AMEX	EDV	Thu, Mar 22, 2012	108.77	108.94	108.17	108.55
2077	AMEX	EDV	Wed, Mar 21, 2012	106.54	108.45	106.54	108.25
2076	AMEX	EDV	Tue, Mar 20, 2012	105.53	106.52	105.46	106.30
2075	AMEX	EDV	Mon, Mar 19, 2012	107.40	107.44	104.97	105.63
2074	AMEX	EDV	Fri, Mar 16, 2012	106.00	107.35	105.48	107.31
2073	AMEX	EDV	Thu, Mar 15, 2012	106.59	107.74	106.59	106.81
2072	AMEX	EDV	Wed, Mar 14, 2012	109.27	109.35	106.80	107.10
2071	AMEX	EDV	Tue, Mar 13, 2012	112.76	113.23	110.94	111.45
2070	AMEX	EDV	Mon, Mar 12, 2012	114.37	114.93	113.99	114.07
2069	AMEX	EDV	Fri, Mar 9, 2012	113.18	113.78	112.47	113.78
2068	AMEX	EDV	Thu, Mar 8, 2012	114.22	114.74	113.61	113.74
2067	AMEX	EDV	Wed, Mar 7, 2012	116.27	116.27	115.07	115.39
2066	AMEX	EDV	Tue, Mar 6, 2012	115.95	116.94	115.73	116.07
2065	AMEX	EDV	Mon, Mar 5, 2012	115.22	115.53	114.12	114.14
2064	AMEX	EDV	Fri, Mar 2, 2012	114.74	115.88	114.74	115.22
2063	AMEX	EDV	Thu, Mar 1, 2012	114.18	114.50	113.18	113.65
2062	AMEX	EDV	Wed, Feb 29, 2012	116.04	116.61	114.73	116.14
2061	AMEX	EDV	Tue, Feb 28, 2012	117.61	117.78	116.04	116.16
2060	AMEX	EDV	Mon, Feb 27, 2012	116.72	117.49	116.34	117.35
2059	AMEX	EDV	Fri, Feb 24, 2012	114.86	115.74	114.76	115.32
2058	AMEX	EDV	Thu, Feb 23, 2012	113.50	114.53	113.30	114.24
2057	AMEX	EDV	Wed, Feb 22, 2012	112.86	114.34	112.86	114.34
2056	AMEX	EDV	Tue, Feb 21, 2012	112.50	112.80	111.27	111.80
2055	AMEX	EDV	Fri, Feb 17, 2012	112.90	113.71	112.61	113.71
2054	AMEX	EDV	Thu, Feb 16, 2012	115.20	115.20	113.14	113.89
2053	AMEX	EDV	Wed, Feb 15, 2012	115.49	115.96	114.91	114.91
2052	AMEX	EDV	Tue, Feb 14, 2012	115.06	116.00	114.68	115.09
2051	AMEX	EDV	Mon, Feb 13, 2012	113.83	114.93	113.56	114.73
2050	AMEX	EDV	Fri, Feb 10, 2012	114.27	114.88	113.93	114.47
2049	AMEX	EDV	Thu, Feb 9, 2012	113.49	113.49	111.19	112.32
2048	AMEX	EDV	Wed, Feb 8, 2012	113.70	114.54	113.40	114.22
2047	AMEX	EDV	Tue, Feb 7, 2012	114.32	114.41	113.22	113.84
2046	AMEX	EDV	Mon, Feb 6, 2012	114.40	116.00	113.87	115.84
2045	AMEX	EDV	Fri, Feb 3, 2012	113.86	114.40	113.39	114.40
2044	AMEX	EDV	Thu, Feb 2, 2012	117.94	118.28	117.29	117.62
2043	AMEX	EDV	Wed, Feb 1, 2012	119.25	119.25	117.71	118.38
2042	AMEX	EDV	Tue, Jan 31, 2012	118.00	120.50	117.92	120.08
2041	AMEX	EDV	Mon, Jan 30, 2012	118.99	119.54	118.16	118.30
2040	AMEX	EDV	Fri, Jan 27, 2012	115.74	116.62	114.47	116.45
2039	AMEX	EDV	Thu, Jan 26, 2012	113.70	115.64	113.41	115.64
2038	AMEX	EDV	Wed, Jan 25, 2012	113.54	116.23	113.25	113.25
2037	AMEX	EDV	Tue, Jan 24, 2012	114.52	114.52	113.36	113.98
2036	AMEX	EDV	Mon, Jan 23, 2012	113.84	114.33	112.93	114.09
2035	AMEX	EDV	Fri, Jan 20, 2012	116.38	116.44	115.05	115.37
2034	AMEX	EDV	Thu, Jan 19, 2012	118.68	119.00	116.60	117.30
2033	AMEX	EDV	Wed, Jan 18, 2012	121.93	121.97	119.71	119.89
2032	AMEX	EDV	Tue, Jan 17, 2012	121.20	122.04	121.00	121.92
2031	AMEX	EDV	Fri, Jan 13, 2012	121.19	122.09	120.63	121.20
2030	AMEX	EDV	Thu, Jan 12, 2012	119.40	119.69	118.56	119.20
2029	AMEX	EDV	Wed, Jan 11, 2012	119.00	119.83	118.64	119.20
2028	AMEX	EDV	Tue, Jan 10, 2012	116.57	118.35	116.57	117.81
2027	AMEX	EDV	Mon, Jan 9, 2012	117.74	119.17	117.62	118.02
2026	AMEX	EDV	Fri, Jan 6, 2012	116.56	118.48	116.50	118.03
2025	AMEX	EDV	Thu, Jan 5, 2012	117.28	119.25	116.67	117.06
2024	AMEX	EDV	Wed, Jan 4, 2012	119.23	119.23	117.00	117.56
2023	AMEX	EDV	Tue, Jan 3, 2012	119.48	120.22	118.41	119.46
2022	AMEX	EDV	Fri, Dec 30, 2011	121.84	122.88	121.29	121.94
2021	AMEX	EDV	Thu, Dec 29, 2011	120.94	121.61	120.41	121.29
2020	AMEX	EDV	Wed, Dec 28, 2011	117.99	121.58	117.99	120.52
2019	AMEX	EDV	Tue, Dec 27, 2011	116.76	117.58	116.28	117.56
2018	AMEX	EDV	Fri, Dec 23, 2011	117.12	117.60	116.00	116.79
2017	AMEX	EDV	Thu, Dec 22, 2011	119.24	120.02	118.47	118.80
2016	AMEX	EDV	Wed, Dec 21, 2011	120.38	120.55	118.06	118.35
2015	AMEX	EDV	Tue, Dec 20, 2011	127.24	127.27	123.75	124.04
2014	AMEX	EDV	Mon, Dec 19, 2011	127.02	129.40	126.99	128.97
2013	AMEX	EDV	Fri, Dec 16, 2011	125.61	127.47	125.01	126.86
2012	AMEX	EDV	Thu, Dec 15, 2011	124.34	125.24	123.80	124.97
2011	AMEX	EDV	Wed, Dec 14, 2011	123.00	125.60	122.17	124.95
2010	AMEX	EDV	Tue, Dec 13, 2011	118.93	122.35	118.14	121.36
2009	AMEX	EDV	Mon, Dec 12, 2011	119.86	120.36	119.47	119.57
2008	AMEX	EDV	Fri, Dec 9, 2011	121.03	121.48	118.00	118.40
2007	AMEX	EDV	Thu, Dec 8, 2011	119.54	121.68	118.78	121.20
2006	AMEX	EDV	Wed, Dec 7, 2011	119.14	120.06	118.00	119.85
2005	AMEX	EDV	Tue, Dec 6, 2011	120.30	120.65	118.01	118.63
2004	AMEX	EDV	Mon, Dec 5, 2011	121.49	121.49	118.57	120.51
2003	AMEX	EDV	Fri, Dec 2, 2011	117.78	121.20	117.54	121.16
2002	AMEX	EDV	Thu, Dec 1, 2011	117.75	118.49	116.10	118.36
2001	AMEX	EDV	Wed, Nov 30, 2011	120.22	120.62	118.19	119.14
2000	AMEX	EDV	Tue, Nov 29, 2011	123.00	124.67	121.70	123.23
1999	AMEX	EDV	Mon, Nov 28, 2011	121.68	125.00	121.09	124.09
1998	AMEX	EDV	Fri, Nov 25, 2011	126.36	126.36	125.00	125.38
1997	AMEX	EDV	Wed, Nov 23, 2011	125.59	128.59	125.59	127.36
1996	AMEX	EDV	Tue, Nov 22, 2011	124.10	125.45	123.13	125.38
1995	AMEX	EDV	Mon, Nov 21, 2011	124.14	124.70	123.45	123.75
1994	AMEX	EDV	Fri, Nov 18, 2011	121.62	122.74	120.13	122.37
1993	AMEX	EDV	Thu, Nov 17, 2011	119.99	122.63	119.83	121.79
1992	AMEX	EDV	Wed, Nov 16, 2011	119.03	119.95	118.47	119.81
1991	AMEX	EDV	Tue, Nov 15, 2011	119.29	120.24	117.64	118.08
1990	AMEX	EDV	Mon, Nov 14, 2011	116.85	118.91	116.38	118.50
1989	AMEX	EDV	Fri, Nov 11, 2011	116.06	116.52	115.50	116.00
1988	AMEX	EDV	Thu, Nov 10, 2011	117.28	118.69	115.43	117.21
1987	AMEX	EDV	Wed, Nov 9, 2011	119.39	120.95	118.12	119.62
1986	AMEX	EDV	Tue, Nov 8, 2011	117.51	118.69	115.45	115.97
1985	AMEX	EDV	Mon, Nov 7, 2011	117.16	119.62	116.82	117.81
1984	AMEX	EDV	Fri, Nov 4, 2011	115.75	117.53	115.46	116.65
1983	AMEX	EDV	Thu, Nov 3, 2011	116.87	118.04	116.25	116.95
1982	AMEX	EDV	Wed, Nov 2, 2011	117.10	120.13	116.82	119.64
1981	AMEX	EDV	Tue, Nov 1, 2011	120.29	121.10	118.45	121.10
1980	AMEX	EDV	Mon, Oct 31, 2011	112.22	115.20	111.79	115.16
1979	AMEX	EDV	Fri, Oct 28, 2011	107.64	109.00	107.53	108.67
1978	AMEX	EDV	Thu, Oct 27, 2011	110.46	110.75	106.02	107.11
1977	AMEX	EDV	Wed, Oct 26, 2011	114.48	115.87	113.16	113.50
1976	AMEX	EDV	Tue, Oct 25, 2011	111.50	116.27	111.50	115.82
1975	AMEX	EDV	Mon, Oct 24, 2011	112.65	112.75	111.00	111.14
1974	AMEX	EDV	Fri, Oct 21, 2011	112.73	112.82	111.10	111.75
1973	AMEX	EDV	Thu, Oct 20, 2011	113.65	115.29	113.14	113.22
1972	AMEX	EDV	Wed, Oct 19, 2011	114.17	115.56	113.54	115.20
1971	AMEX	EDV	Tue, Oct 18, 2011	116.91	117.98	113.89	115.25
1970	AMEX	EDV	Mon, Oct 17, 2011	113.58	116.77	112.89	116.25
1969	AMEX	EDV	Fri, Oct 14, 2011	113.47	114.39	112.94	113.86
1968	AMEX	EDV	Thu, Oct 13, 2011	115.00	117.55	114.99	115.99
1967	AMEX	EDV	Wed, Oct 12, 2011	114.73	114.90	112.46	114.39
1966	AMEX	EDV	Tue, Oct 11, 2011	119.42	119.44	116.64	117.11
1965	AMEX	EDV	Mon, Oct 10, 2011	118.10	118.45	116.59	118.23
1964	AMEX	EDV	Fri, Oct 7, 2011	119.67	121.49	118.14	120.31
1963	AMEX	EDV	Thu, Oct 6, 2011	123.81	124.48	121.77	121.82
1962	AMEX	EDV	Wed, Oct 5, 2011	125.09	125.96	124.00	124.59
1961	AMEX	EDV	Tue, Oct 4, 2011	130.00	130.98	126.20	126.30
1960	AMEX	EDV	Mon, Oct 3, 2011	126.47	128.68	124.50	128.45
1959	AMEX	EDV	Fri, Sep 30, 2011	122.05	123.89	120.70	123.40
1958	AMEX	EDV	Thu, Sep 29, 2011	117.81	119.96	116.93	118.53
1957	AMEX	EDV	Wed, Sep 28, 2011	115.85	116.56	114.30	116.53
1956	AMEX	EDV	Tue, Sep 27, 2011	115.58	116.32	114.88	116.07
1955	AMEX	EDV	Mon, Sep 26, 2011	121.57	121.80	118.54	118.97
1954	AMEX	EDV	Fri, Sep 23, 2011	128.28	128.28	122.15	122.55
1953	AMEX	EDV	Thu, Sep 22, 2011	124.83	133.73	124.29	127.75
1952	AMEX	EDV	Wed, Sep 21, 2011	112.75	119.98	112.13	119.75
1951	AMEX	EDV	Tue, Sep 20, 2011	112.25	113.05	111.78	113.05
1950	AMEX	EDV	Mon, Sep 19, 2011	111.66	113.32	111.58	112.39
1949	AMEX	EDV	Fri, Sep 16, 2011	108.10	109.95	107.90	108.90
1948	AMEX	EDV	Thu, Sep 15, 2011	108.75	110.00	108.16	108.36
1947	AMEX	EDV	Wed, Sep 14, 2011	108.46	110.59	107.71	110.30
1946	AMEX	EDV	Tue, Sep 13, 2011	111.07	111.22	108.54	109.11
1945	AMEX	EDV	Mon, Sep 12, 2011	111.44	112.00	110.51	111.25
1944	AMEX	EDV	Fri, Sep 9, 2011	109.38	111.58	109.24	111.31
1943	AMEX	EDV	Thu, Sep 8, 2011	108.79	109.64	107.60	109.49
1942	AMEX	EDV	Wed, Sep 7, 2011	109.31	109.65	107.58	107.60
1941	AMEX	EDV	Tue, Sep 6, 2011	112.69	113.27	110.58	110.85
1940	AMEX	EDV	Fri, Sep 2, 2011	107.18	109.64	106.46	109.41
1939	AMEX	EDV	Thu, Sep 1, 2011	101.00	103.11	99.75	102.99
1938	AMEX	EDV	Wed, Aug 31, 2011	103.01	103.01	100.37	100.44
1937	AMEX	EDV	Tue, Aug 30, 2011	102.07	103.59	102.05	103.14
1936	AMEX	EDV	Mon, Aug 29, 2011	99.95	100.40	99.38	100.15
1935	AMEX	EDV	Fri, Aug 26, 2011	102.34	103.32	100.91	102.51
1934	AMEX	EDV	Thu, Aug 25, 2011	99.90	101.20	99.31	100.78
1933	AMEX	EDV	Wed, Aug 24, 2011	103.75	103.75	99.02	99.02
1932	AMEX	EDV	Tue, Aug 23, 2011	104.76	106.12	103.75	103.75
1931	AMEX	EDV	Mon, Aug 22, 2011	105.62	111.00	105.47	106.15
1930	AMEX	EDV	Fri, Aug 19, 2011	105.75	106.95	105.29	106.39
1929	AMEX	EDV	Thu, Aug 18, 2011	104.40	107.38	103.69	104.91
1928	AMEX	EDV	Wed, Aug 17, 2011	98.51	101.34	97.80	101.04
1927	AMEX	EDV	Tue, Aug 16, 2011	96.42	99.20	95.96	98.27
1926	AMEX	EDV	Mon, Aug 15, 2011	96.80	96.80	95.20	95.37
1925	AMEX	EDV	Fri, Aug 12, 2011	95.46	97.05	94.78	96.92
1924	AMEX	EDV	Thu, Aug 11, 2011	101.12	101.12	93.77	93.95
1923	AMEX	EDV	Wed, Aug 10, 2011	101.00	102.37	100.00	102.28
1922	AMEX	EDV	Tue, Aug 9, 2011	97.80	101.34	95.07	99.73
1921	AMEX	EDV	Mon, Aug 8, 2011	94.51	98.17	94.33	98.03
1920	AMEX	EDV	Fri, Aug 5, 2011	95.67	97.80	93.69	93.90
1919	AMEX	EDV	Thu, Aug 4, 2011	93.92	98.00	93.60	97.81
1918	AMEX	EDV	Wed, Aug 3, 2011	92.43	95.48	92.29	93.00
1917	AMEX	EDV	Tue, Aug 2, 2011	88.52	92.05	88.22	91.99
1916	AMEX	EDV	Mon, Aug 1, 2011	85.85	88.39	85.85	87.64
1915	AMEX	EDV	Fri, Jul 29, 2011	84.85	86.86	84.69	86.31
1914	AMEX	EDV	Thu, Jul 28, 2011	83.55	84.08	83.30	84.01
1913	AMEX	EDV	Wed, Jul 27, 2011	82.86	83.23	82.49	83.16
1912	AMEX	EDV	Tue, Jul 26, 2011	82.61	83.28	82.61	82.92
1911	AMEX	EDV	Mon, Jul 25, 2011	82.16	82.70	81.97	82.40
1910	AMEX	EDV	Fri, Jul 22, 2011	83.30	83.69	82.97	83.54
1909	AMEX	EDV	Thu, Jul 21, 2011	82.82	83.22	82.00	82.71
1908	AMEX	EDV	Wed, Jul 20, 2011	85.00	85.00	83.48	84.17
1907	AMEX	EDV	Tue, Jul 19, 2011	82.53	85.01	82.24	84.99
1906	AMEX	EDV	Mon, Jul 18, 2011	83.60	83.85	82.50	82.57
1905	AMEX	EDV	Fri, Jul 15, 2011	82.58	83.87	82.58	83.62
1904	AMEX	EDV	Thu, Jul 14, 2011	85.07	85.39	84.03	84.20
1903	AMEX	EDV	Wed, Jul 13, 2011	84.83	86.16	84.06	86.15
1902	AMEX	EDV	Tue, Jul 12, 2011	86.25	86.25	84.78	85.29
1901	AMEX	EDV	Mon, Jul 11, 2011	84.33	85.15	84.00	84.91
1900	AMEX	EDV	Fri, Jul 8, 2011	83.00	83.77	82.69	83.64
1899	AMEX	EDV	Thu, Jul 7, 2011	81.20	81.90	81.14	81.71
1898	AMEX	EDV	Wed, Jul 6, 2011	81.66	82.20	81.31	81.82
1897	AMEX	EDV	Tue, Jul 5, 2011	81.71	82.20	81.04	81.14
1896	AMEX	EDV	Fri, Jul 1, 2011	82.20	82.30	81.14	81.45
1895	AMEX	EDV	Thu, Jun 30, 2011	81.42	82.20	80.27	81.43
1894	AMEX	EDV	Wed, Jun 29, 2011	82.46	82.94	81.26	81.46
1893	AMEX	EDV	Tue, Jun 28, 2011	82.78	83.21	82.07	82.30
1892	AMEX	EDV	Mon, Jun 27, 2011	84.71	84.99	82.84	83.10
1891	AMEX	EDV	Fri, Jun 24, 2011	86.44	86.44	85.63	85.87
1890	AMEX	EDV	Thu, Jun 23, 2011	86.90	87.52	86.90	87.43
1889	AMEX	EDV	Wed, Jun 22, 2011	86.80	86.80	86.10	86.40
1888	AMEX	EDV	Tue, Jun 21, 2011	86.47	86.52	85.70	86.37
1887	AMEX	EDV	Mon, Jun 20, 2011	87.30	87.30	86.28	86.74
1886	AMEX	EDV	Fri, Jun 17, 2011	86.04	86.82	86.04	86.60
1885	AMEX	EDV	Thu, Jun 16, 2011	86.47	87.57	86.46	86.97
1884	AMEX	EDV	Wed, Jun 15, 2011	84.54	86.40	84.26	86.35
1883	AMEX	EDV	Tue, Jun 14, 2011	86.00	86.01	84.26	84.52
1882	AMEX	EDV	Mon, Jun 13, 2011	86.69	87.26	86.21	86.62
1881	AMEX	EDV	Fri, Jun 10, 2011	86.84	87.45	86.67	86.67
1880	AMEX	EDV	Thu, Jun 9, 2011	86.95	87.24	85.56	86.10
1879	AMEX	EDV	Wed, Jun 8, 2011	85.15	86.10	85.14	86.10
1878	AMEX	EDV	Tue, Jun 7, 2011	83.71	84.84	83.70	84.84
1877	AMEX	EDV	Mon, Jun 6, 2011	84.30	84.77	83.87	84.27
1876	AMEX	EDV	Fri, Jun 3, 2011	85.80	86.23	84.30	85.71
1875	AMEX	EDV	Thu, Jun 2, 2011	86.24	86.54	85.12	85.35
1874	AMEX	EDV	Wed, Jun 1, 2011	86.59	88.00	86.59	88.00
1873	AMEX	EDV	Tue, May 31, 2011	85.09	86.20	85.09	86.00
1872	AMEX	EDV	Fri, May 27, 2011	85.49	85.96	85.08	85.96
1871	AMEX	EDV	Thu, May 26, 2011	85.37	85.85	85.24	85.85
1870	AMEX	EDV	Wed, May 25, 2011	85.27	85.27	84.61	84.84
1869	AMEX	EDV	Tue, May 24, 2011	84.59	85.72	84.57	85.26
1868	AMEX	EDV	Mon, May 23, 2011	84.65	85.63	84.62	85.16
1867	AMEX	EDV	Fri, May 20, 2011	84.09	84.59	83.83	84.07
1866	AMEX	EDV	Thu, May 19, 2011	83.51	84.45	83.03	84.03
1865	AMEX	EDV	Wed, May 18, 2011	85.81	86.17	84.50	84.75
1864	AMEX	EDV	Tue, May 17, 2011	85.68	86.45	85.26	86.45
1863	AMEX	EDV	Mon, May 16, 2011	83.80	85.25	83.50	85.10
1862	AMEX	EDV	Fri, May 13, 2011	83.40	84.33	83.40	84.18
1861	AMEX	EDV	Thu, May 12, 2011	83.90	84.00	82.52	83.13
1860	AMEX	EDV	Wed, May 11, 2011	82.38	84.00	82.38	83.93
1859	AMEX	EDV	Tue, May 10, 2011	82.86	83.61	82.80	83.14
1858	AMEX	EDV	Mon, May 9, 2011	83.46	83.88	83.11	83.63
1857	AMEX	EDV	Fri, May 6, 2011	83.17	84.24	82.65	83.66
1856	AMEX	EDV	Thu, May 5, 2011	83.50	84.50	83.35	84.30
1855	AMEX	EDV	Wed, May 4, 2011	82.84	83.41	82.77	83.01
1854	AMEX	EDV	Tue, May 3, 2011	82.11	82.25	81.49	82.25
1853	AMEX	EDV	Mon, May 2, 2011	81.07	81.58	81.07	81.46
1852	AMEX	EDV	Fri, Apr 29, 2011	80.86	81.42	80.86	81.34
1851	AMEX	EDV	Thu, Apr 28, 2011	80.71	80.93	80.30	80.92
1850	AMEX	EDV	Wed, Apr 27, 2011	81.42	81.42	80.13	80.20
1849	AMEX	EDV	Tue, Apr 26, 2011	80.66	81.57	80.66	81.57
1848	AMEX	EDV	Mon, Apr 25, 2011	80.29	80.60	79.95	80.60
1847	AMEX	EDV	Thu, Apr 21, 2011	80.16	80.92	79.87	80.10
1846	AMEX	EDV	Wed, Apr 20, 2011	80.60	81.05	80.37	80.37
1845	AMEX	EDV	Tue, Apr 19, 2011	80.67	81.00	80.22	80.89
1844	AMEX	EDV	Mon, Apr 18, 2011	79.39	80.49	78.63	80.20
1843	AMEX	EDV	Fri, Apr 15, 2011	79.66	80.42	79.45	80.38
1842	AMEX	EDV	Thu, Apr 14, 2011	78.62	78.81	77.91	78.61
1841	AMEX	EDV	Wed, Apr 13, 2011	77.32	78.45	77.01	78.23
1840	AMEX	EDV	Tue, Apr 12, 2011	77.07	77.95	77.07	77.81
1839	AMEX	EDV	Mon, Apr 11, 2011	76.35	76.75	75.90	76.18
1838	AMEX	EDV	Fri, Apr 8, 2011	76.41	77.00	76.20	76.36
1837	AMEX	EDV	Thu, Apr 7, 2011	77.14	77.22	76.56	76.62
1836	AMEX	EDV	Wed, Apr 6, 2011	79.50	79.50	77.34	77.36
1835	AMEX	EDV	Tue, Apr 5, 2011	79.52	79.93	78.98	79.49
1834	AMEX	EDV	Mon, Apr 4, 2011	79.50	80.21	79.50	79.54
1833	AMEX	EDV	Fri, Apr 1, 2011	78.90	79.72	78.74	79.42
1832	AMEX	EDV	Thu, Mar 31, 2011	79.59	79.65	78.34	78.88
1831	AMEX	EDV	Wed, Mar 30, 2011	78.40	79.06	78.20	78.92
1830	AMEX	EDV	Tue, Mar 29, 2011	78.63	78.81	78.38	78.59
1829	AMEX	EDV	Mon, Mar 28, 2011	78.94	79.56	78.78	79.12
1828	AMEX	EDV	Fri, Mar 25, 2011	79.87	79.91	79.00	79.08
1827	AMEX	EDV	Thu, Mar 24, 2011	80.91	80.60	80.07	80.40
1826	AMEX	EDV	Wed, Mar 23, 2011	81.87	81.95	80.67	81.10
1825	AMEX	EDV	Tue, Mar 22, 2011	80.50	81.12	80.50	81.12
1824	AMEX	EDV	Mon, Mar 21, 2011	81.29	81.29	79.90	80.75
1823	AMEX	EDV	Fri, Mar 18, 2011	80.00	81.28	80.00	81.04
1822	AMEX	EDV	Thu, Mar 17, 2011	81.08	81.43	80.25	80.50
1821	AMEX	EDV	Wed, Mar 16, 2011	80.66	82.50	80.43	81.85
1820	AMEX	EDV	Tue, Mar 15, 2011	79.72	80.00	79.60	80.00
1819	AMEX	EDV	Mon, Mar 14, 2011	78.40	78.75	77.90	78.75
1818	AMEX	EDV	Fri, Mar 11, 2011	79.45	79.46	78.30	78.80
1817	AMEX	EDV	Thu, Mar 10, 2011	77.29	79.39	77.15	79.39
1816	AMEX	EDV	Wed, Mar 9, 2011	76.50	77.28	76.20	76.82
1815	AMEX	EDV	Tue, Mar 8, 2011	76.94	77.23	76.20	76.20
1814	AMEX	EDV	Mon, Mar 7, 2011	76.94	77.91	76.21	77.02
1813	AMEX	EDV	Fri, Mar 4, 2011	76.60	77.86	76.60	77.86
1812	AMEX	EDV	Thu, Mar 3, 2011	77.89	77.90	76.72	77.21
1811	AMEX	EDV	Wed, Mar 2, 2011	79.37	79.74	78.32	78.32
1810	AMEX	EDV	Tue, Mar 1, 2011	79.32	80.46	79.06	80.46
1809	AMEX	EDV	Mon, Feb 28, 2011	79.50	80.09	79.50	79.77
1808	AMEX	EDV	Fri, Feb 25, 2011	78.55	79.40	78.53	79.23
1807	AMEX	EDV	Thu, Feb 24, 2011	78.60	79.11	78.37	78.58
1806	AMEX	EDV	Wed, Feb 23, 2011	77.28	78.36	77.28	77.90
1805	AMEX	EDV	Tue, Feb 22, 2011	76.10	77.54	75.92	77.31
1804	AMEX	EDV	Fri, Feb 18, 2011	75.72	75.72	75.00	75.44
1803	AMEX	EDV	Thu, Feb 17, 2011	76.40	76.40	75.89	76.05
1802	AMEX	EDV	Wed, Feb 16, 2011	76.51	76.89	75.78	76.23
1801	AMEX	EDV	Tue, Feb 15, 2011	76.10	76.58	75.79	76.50
1800	AMEX	EDV	Mon, Feb 14, 2011	75.42	76.69	75.42	76.17
1799	AMEX	EDV	Fri, Feb 11, 2011	74.84	75.67	74.70	75.54
1798	AMEX	EDV	Thu, Feb 10, 2011	75.40	75.40	74.25	74.25
1797	AMEX	EDV	Wed, Feb 9, 2011	74.46	75.95	74.13	75.36
1796	AMEX	EDV	Tue, Feb 8, 2011	75.58	75.88	74.48	74.65
1795	AMEX	EDV	Mon, Feb 7, 2011	74.53	75.55	74.50	75.20
1794	AMEX	EDV	Fri, Feb 4, 2011	75.88	75.90	74.45	74.50
1793	AMEX	EDV	Thu, Feb 3, 2011	76.47	77.03	76.00	76.00
1792	AMEX	EDV	Wed, Feb 2, 2011	77.09	77.25	76.25	76.82
1791	AMEX	EDV	Tue, Feb 1, 2011	76.58	77.15	76.30	76.46
1790	AMEX	EDV	Mon, Jan 31, 2011	78.05	78.22	77.10	77.67
1789	AMEX	EDV	Fri, Jan 28, 2011	76.95	78.63	76.50	78.50
1788	AMEX	EDV	Thu, Jan 27, 2011	77.15	78.06	76.84	77.80
1787	AMEX	EDV	Wed, Jan 26, 2011	79.11	79.11	77.14	77.43
1786	AMEX	EDV	Tue, Jan 25, 2011	78.04	79.70	78.04	79.30
1785	AMEX	EDV	Mon, Jan 24, 2011	78.12	78.50	77.78	77.89
1784	AMEX	EDV	Fri, Jan 21, 2011	76.98	77.77	76.51	77.65
1783	AMEX	EDV	Thu, Jan 20, 2011	77.93	77.93	76.45	77.09
1782	AMEX	EDV	Wed, Jan 19, 2011	77.49	78.49	77.49	78.34
1781	AMEX	EDV	Tue, Jan 18, 2011	77.28	77.83	76.87	77.60
1780	AMEX	EDV	Fri, Jan 14, 2011	79.80	79.80	78.29	78.29
1779	AMEX	EDV	Thu, Jan 13, 2011	78.46	79.40	78.18	79.23
1778	AMEX	EDV	Wed, Jan 12, 2011	78.87	79.33	78.00	78.50
1777	AMEX	EDV	Tue, Jan 11, 2011	79.02	79.80	78.39	79.18
1776	AMEX	EDV	Mon, Jan 10, 2011	79.81	79.84	79.20	79.20
1775	AMEX	EDV	Fri, Jan 7, 2011	78.00	79.55	77.65	79.20
1774	AMEX	EDV	Thu, Jan 6, 2011	78.16	79.00	78.00	78.56
1773	AMEX	EDV	Wed, Jan 5, 2011	80.50	80.50	78.30	78.62
1772	AMEX	EDV	Tue, Jan 4, 2011	80.96	81.76	80.56	80.99
1771	AMEX	EDV	Mon, Jan 3, 2011	81.07	82.56	81.07	81.36
1770	AMEX	EDV	Fri, Dec 31, 2010	81.40	83.40	81.40	82.80
1769	AMEX	EDV	Thu, Dec 30, 2010	80.90	80.91	79.90	80.74
1768	AMEX	EDV	Wed, Dec 29, 2010	78.37	81.43	78.37	80.63
1767	AMEX	EDV	Tue, Dec 28, 2010	81.09	81.09	78.96	79.40
1766	AMEX	EDV	Mon, Dec 27, 2010	79.82	81.75	79.65	81.11
1765	AMEX	EDV	Thu, Dec 23, 2010	80.44	80.69	79.70	80.53
1764	AMEX	EDV	Wed, Dec 22, 2010	81.08	81.15	80.44	80.58
1763	AMEX	EDV	Tue, Dec 21, 2010	81.89	82.13	80.64	82.10
1762	AMEX	EDV	Mon, Dec 20, 2010	82.85	83.02	81.19	81.78
1761	AMEX	EDV	Fri, Dec 17, 2010	79.49	82.50	79.49	82.32
1760	AMEX	EDV	Thu, Dec 16, 2010	80.80	80.80	78.40	78.91
1759	AMEX	EDV	Wed, Dec 15, 2010	80.00	80.60	78.00	78.87
1758	AMEX	EDV	Tue, Dec 14, 2010	80.93	81.22	79.36	80.00
1757	AMEX	EDV	Mon, Dec 13, 2010	81.56	83.13	81.31	82.33
1756	AMEX	EDV	Fri, Dec 10, 2010	81.93	82.65	81.70	82.24
1755	AMEX	EDV	Thu, Dec 9, 2010	82.93	83.15	80.90	82.29
1754	AMEX	EDV	Wed, Dec 8, 2010	82.62	83.32	80.42	81.89
1753	AMEX	EDV	Tue, Dec 7, 2010	82.83	83.39	81.25	82.62
1752	AMEX	EDV	Mon, Dec 6, 2010	83.98	84.81	83.75	84.81
1751	AMEX	EDV	Fri, Dec 3, 2010	85.55	85.55	83.50	83.65
1750	AMEX	EDV	Thu, Dec 2, 2010	84.63	86.00	84.44	84.66
1749	AMEX	EDV	Wed, Dec 1, 2010	86.12	86.72	85.25	85.31
1748	AMEX	EDV	Tue, Nov 30, 2010	89.08	89.25	87.70	87.74
1747	AMEX	EDV	Mon, Nov 29, 2010	86.58	87.15	86.09	86.92
1746	AMEX	EDV	Fri, Nov 26, 2010	84.96	85.79	84.96	85.46
1745	AMEX	EDV	Wed, Nov 24, 2010	85.25	85.75	83.38	83.53
1744	AMEX	EDV	Tue, Nov 23, 2010	86.09	86.48	85.87	85.87
1743	AMEX	EDV	Mon, Nov 22, 2010	85.71	86.20	84.69	84.95
1742	AMEX	EDV	Fri, Nov 19, 2010	84.31	84.73	83.87	84.39
1741	AMEX	EDV	Thu, Nov 18, 2010	82.97	83.54	82.33	83.21
1740	AMEX	EDV	Wed, Nov 17, 2010	83.27	84.40	82.79	82.85
1739	AMEX	EDV	Tue, Nov 16, 2010	81.70	83.81	80.62	83.30
1738	AMEX	EDV	Mon, Nov 15, 2010	82.16	82.55	80.12	80.32
1737	AMEX	EDV	Fri, Nov 12, 2010	82.57	83.66	82.57	82.80
1736	AMEX	EDV	Thu, Nov 11, 2010	82.89	83.00	82.30	82.81
1735	AMEX	EDV	Wed, Nov 10, 2010	83.23	83.30	81.32	82.22
1734	AMEX	EDV	Tue, Nov 9, 2010	85.50	86.30	82.52	82.68
1733	AMEX	EDV	Mon, Nov 8, 2010	86.17	86.74	85.21	85.80
1732	AMEX	EDV	Fri, Nov 5, 2010	86.28	86.80	85.50	85.50
1731	AMEX	EDV	Thu, Nov 4, 2010	87.06	88.03	87.06	87.62
1730	AMEX	EDV	Wed, Nov 3, 2010	92.01	92.87	86.86	87.37
1729	AMEX	EDV	Tue, Nov 2, 2010	90.04	91.00	90.00	90.84
1728	AMEX	EDV	Mon, Nov 1, 2010	90.82	90.82	88.69	88.99
1727	AMEX	EDV	Fri, Oct 29, 2010	88.52	89.52	88.38	89.41
1726	AMEX	EDV	Thu, Oct 28, 2010	88.30	88.91	87.75	88.30
1725	AMEX	EDV	Wed, Oct 27, 2010	88.52	89.32	88.06	88.06
1724	AMEX	EDV	Tue, Oct 26, 2010	90.87	90.91	89.47	89.82
1723	AMEX	EDV	Mon, Oct 25, 2010	92.01	92.62	91.50	91.50
1722	AMEX	EDV	Fri, Oct 22, 2010	89.93	91.11	89.27	90.80
1721	AMEX	EDV	Thu, Oct 21, 2010	91.89	91.89	90.10	90.68
1720	AMEX	EDV	Wed, Oct 20, 2010	90.75	91.96	90.75	91.80
1719	AMEX	EDV	Tue, Oct 19, 2010	89.99	91.87	89.39	91.45
1718	AMEX	EDV	Mon, Oct 18, 2010	90.63	91.00	90.06	90.20
1717	AMEX	EDV	Fri, Oct 15, 2010	90.10	90.31	88.77	89.54
1716	AMEX	EDV	Thu, Oct 14, 2010	93.90	94.49	91.05	91.75
1715	AMEX	EDV	Wed, Oct 13, 2010	92.72	93.63	92.18	93.48
1714	AMEX	EDV	Tue, Oct 12, 2010	95.39	96.49	94.10	94.10
1713	AMEX	EDV	Mon, Oct 11, 2010	95.39	95.90	94.51	95.21
1712	AMEX	EDV	Fri, Oct 8, 2010	96.50	97.87	95.76	95.95
1711	AMEX	EDV	Thu, Oct 7, 2010	97.81	97.81	97.00	97.21
1710	AMEX	EDV	Wed, Oct 6, 2010	96.40	99.00	96.40	98.51
1709	AMEX	EDV	Tue, Oct 5, 2010	97.54	97.54	96.16	96.37
1708	AMEX	EDV	Mon, Oct 4, 2010	97.51	97.80	96.94	97.68
1707	AMEX	EDV	Fri, Oct 1, 2010	97.17	98.12	96.55	97.57
1706	AMEX	EDV	Thu, Sep 30, 2010	97.95	98.40	96.50	98.40
1705	AMEX	EDV	Wed, Sep 29, 2010	99.49	99.49	97.77	98.55
1704	AMEX	EDV	Tue, Sep 28, 2010	98.47	99.24	98.08	98.86
1703	AMEX	EDV	Mon, Sep 27, 2010	96.49	98.00	96.49	97.91
1702	AMEX	EDV	Fri, Sep 24, 2010	96.17	96.34	95.35	95.47
1701	AMEX	EDV	Thu, Sep 23, 2010	99.25	99.25	97.55	98.25
1700	AMEX	EDV	Wed, Sep 22, 2010	97.79	98.22	96.50	97.50
1699	AMEX	EDV	Tue, Sep 21, 2010	94.82	96.83	93.77	95.88
1698	AMEX	EDV	Mon, Sep 20, 2010	94.68	94.68	93.60	94.35
1697	AMEX	EDV	Fri, Sep 17, 2010	93.55	94.39	92.85	93.51
1696	AMEX	EDV	Thu, Sep 16, 2010	93.48	93.55	92.28	93.25
1695	AMEX	EDV	Wed, Sep 15, 2010	95.50	96.10	94.65	94.76
1694	AMEX	EDV	Tue, Sep 14, 2010	96.20	97.27	95.93	97.27
1693	AMEX	EDV	Mon, Sep 13, 2010	94.42	96.12	94.00	95.28
1692	AMEX	EDV	Fri, Sep 10, 2010	95.19	95.73	94.11	95.29
1691	AMEX	EDV	Thu, Sep 9, 2010	97.01	97.82	95.58	96.00
1690	AMEX	EDV	Wed, Sep 8, 2010	99.70	99.70	98.31	99.30
1689	AMEX	EDV	Tue, Sep 7, 2010	99.00	100.20	99.00	99.99
1688	AMEX	EDV	Fri, Sep 3, 2010	95.86	97.60	94.56	97.51
1687	AMEX	EDV	Thu, Sep 2, 2010	99.76	99.77	98.11	98.81
1686	AMEX	EDV	Wed, Sep 1, 2010	102.18	102.57	99.95	100.70
1685	AMEX	EDV	Tue, Aug 31, 2010	103.77	104.15	102.74	103.86
1684	AMEX	EDV	Mon, Aug 30, 2010	100.61	102.75	100.42	102.75
1683	AMEX	EDV	Fri, Aug 27, 2010	103.56	104.28	99.44	99.86
1682	AMEX	EDV	Thu, Aug 26, 2010	102.59	104.20	102.59	104.16
1681	AMEX	EDV	Wed, Aug 25, 2010	104.38	105.32	101.52	102.26
1680	AMEX	EDV	Tue, Aug 24, 2010	102.07	103.53	101.40	103.37
1679	AMEX	EDV	Mon, Aug 23, 2010	100.18	100.77	99.22	100.29
1678	AMEX	EDV	Fri, Aug 20, 2010	100.91	102.40	100.06	100.57
1677	AMEX	EDV	Thu, Aug 19, 2010	98.67	101.49	97.96	100.48
1676	AMEX	EDV	Wed, Aug 18, 2010	98.57	99.55	98.03	98.06
1675	AMEX	EDV	Tue, Aug 17, 2010	98.40	98.40	97.04	97.28
1674	AMEX	EDV	Mon, Aug 16, 2010	96.83	98.29	96.79	98.10
1673	AMEX	EDV	Fri, Aug 13, 2010	93.22	94.29	93.05	93.99
1672	AMEX	EDV	Thu, Aug 12, 2010	92.61	93.54	92.00	92.28
1671	AMEX	EDV	Wed, Aug 11, 2010	90.96	92.61	90.95	92.60
1670	AMEX	EDV	Tue, Aug 10, 2010	91.33	92.22	90.30	90.75
1669	AMEX	EDV	Mon, Aug 9, 2010	90.66	90.91	90.50	90.71
1668	AMEX	EDV	Fri, Aug 6, 2010	90.48	91.16	90.00	91.02
1667	AMEX	EDV	Thu, Aug 5, 2010	90.00	90.49	89.56	89.56
1666	AMEX	EDV	Wed, Aug 4, 2010	90.66	90.66	89.25	89.25
1665	AMEX	EDV	Tue, Aug 3, 2010	90.00	90.92	89.80	90.10
1664	AMEX	EDV	Mon, Aug 2, 2010	94.32	94.32	89.57	90.02
1663	AMEX	EDV	Fri, Jul 30, 2010	91.13	92.01	90.88	92.01
1662	AMEX	EDV	Thu, Jul 29, 2010	88.60	89.80	88.34	89.71
1661	AMEX	EDV	Wed, Jul 28, 2010	89.00	89.86	88.62	89.83
1660	AMEX	EDV	Tue, Jul 27, 2010	90.11	90.17	89.35	89.81
1659	AMEX	EDV	Mon, Jul 26, 2010	91.37	91.41	90.14	90.87
1658	AMEX	EDV	Fri, Jul 23, 2010	92.84	93.17	91.30	91.42
1657	AMEX	EDV	Thu, Jul 22, 2010	94.20	94.20	93.00	93.26
1656	AMEX	EDV	Wed, Jul 21, 2010	92.29	95.02	92.29	94.95
1655	AMEX	EDV	Tue, Jul 20, 2010	92.87	92.91	92.00	92.14
1654	AMEX	EDV	Mon, Jul 19, 2010	97.00	97.00	92.00	92.13
1653	AMEX	EDV	Fri, Jul 16, 2010	92.53	93.60	92.46	93.23
1652	AMEX	EDV	Thu, Jul 15, 2010	91.37	92.77	91.36	92.48
1651	AMEX	EDV	Wed, Jul 14, 2010	89.92	91.33	89.63	91.25
1650	AMEX	EDV	Tue, Jul 13, 2010	90.54	90.54	89.01	89.34
1649	AMEX	EDV	Mon, Jul 12, 2010	91.36	91.78	90.51	90.89
1648	AMEX	EDV	Fri, Jul 9, 2010	91.48	91.48	90.32	91.11
1647	AMEX	EDV	Thu, Jul 8, 2010	92.34	92.85	91.86	92.43
1646	AMEX	EDV	Wed, Jul 7, 2010	94.56	94.67	92.99	93.09
1645	AMEX	EDV	Tue, Jul 6, 2010	93.84	95.11	93.07	94.24
1644	AMEX	EDV	Fri, Jul 2, 2010	94.15	94.59	93.26	93.78
1643	AMEX	EDV	Thu, Jul 1, 2010	94.84	98.50	94.41	94.98
1642	AMEX	EDV	Wed, Jun 30, 2010	94.00	94.12	93.06	94.12
1641	AMEX	EDV	Tue, Jun 29, 2010	92.20	93.57	91.91	93.08
1640	AMEX	EDV	Mon, Jun 28, 2010	91.53	91.84	90.97	91.84
1639	AMEX	EDV	Fri, Jun 25, 2010	89.52	90.81	89.50	90.70
1638	AMEX	EDV	Thu, Jun 24, 2010	91.40	91.40	89.75	90.40
1637	AMEX	EDV	Wed, Jun 23, 2010	90.98	92.17	90.90	91.71
1636	AMEX	EDV	Tue, Jun 22, 2010	89.33	90.88	89.33	90.57
1635	AMEX	EDV	Mon, Jun 21, 2010	88.73	89.45	87.57	89.45
1634	AMEX	EDV	Fri, Jun 18, 2010	90.00	90.00	89.40	89.73
1633	AMEX	EDV	Thu, Jun 17, 2010	89.03	90.25	88.60	89.76
1632	AMEX	EDV	Wed, Jun 16, 2010	88.64	88.73	87.56	88.40
1631	AMEX	EDV	Tue, Jun 15, 2010	88.49	89.00	87.36	87.77
1630	AMEX	EDV	Mon, Jun 14, 2010	87.86	88.71	87.52	88.71
1629	AMEX	EDV	Fri, Jun 11, 2010	89.11	89.85	88.12	89.60
1628	AMEX	EDV	Thu, Jun 10, 2010	89.00	89.19	87.07	87.25
1627	AMEX	EDV	Wed, Jun 9, 2010	89.94	90.46	89.08	89.97
1626	AMEX	EDV	Tue, Jun 8, 2010	90.24	91.05	89.72	90.53
1625	AMEX	EDV	Mon, Jun 7, 2010	89.79	90.75	89.24	90.52
1624	AMEX	EDV	Fri, Jun 4, 2010	88.09	89.97	87.43	89.97
1623	AMEX	EDV	Thu, Jun 3, 2010	86.34	87.10	85.88	86.44
1622	AMEX	EDV	Wed, Jun 2, 2010	88.97	89.00	87.33	87.33
1621	AMEX	EDV	Tue, Jun 1, 2010	89.12	90.00	87.90	88.63
1620	AMEX	EDV	Fri, May 28, 2010	87.37	88.09	87.12	87.76
1619	AMEX	EDV	Thu, May 27, 2010	88.55	89.16	87.07	87.19
1618	AMEX	EDV	Wed, May 26, 2010	90.62	90.75	89.10	90.75
1617	AMEX	EDV	Tue, May 25, 2010	92.02	92.60	90.63	90.69
1616	AMEX	EDV	Mon, May 24, 2010	91.42	91.51	90.01	90.01
1615	AMEX	EDV	Fri, May 21, 2010	91.05	92.64	90.00	91.09
1614	AMEX	EDV	Thu, May 20, 2010	88.61	91.00	88.61	90.05
1613	AMEX	EDV	Wed, May 19, 2010	87.14	88.45	86.51	87.61
1612	AMEX	EDV	Tue, May 18, 2010	85.13	87.01	85.13	86.64
1611	AMEX	EDV	Mon, May 17, 2010	85.30	86.29	84.73	84.93
1610	AMEX	EDV	Fri, May 14, 2010	83.72	86.29	83.72	85.49
1609	AMEX	EDV	Thu, May 13, 2010	82.99	83.08	81.53	82.73
1608	AMEX	EDV	Wed, May 12, 2010	82.97	82.99	81.94	82.11
1607	AMEX	EDV	Tue, May 11, 2010	83.32	83.40	82.88	83.02
1606	AMEX	EDV	Mon, May 10, 2010	84.71	84.82	81.41	83.83
1605	AMEX	EDV	Fri, May 7, 2010	86.42	90.00	86.19	86.83
1604	AMEX	EDV	Thu, May 6, 2010	83.96	89.34	83.96	87.54
1603	AMEX	EDV	Wed, May 5, 2010	84.12	85.34	83.43	83.69
1602	AMEX	EDV	Tue, May 4, 2010	82.18	83.29	82.18	83.20
1601	AMEX	EDV	Mon, May 3, 2010	80.49	81.00	80.10	81.00
1600	AMEX	EDV	Fri, Apr 30, 2010	79.80	80.95	79.80	80.95
1599	AMEX	EDV	Thu, Apr 29, 2010	79.27	79.68	78.88	79.68
1598	AMEX	EDV	Wed, Apr 28, 2010	79.31	79.61	78.75	78.75
1597	AMEX	EDV	Tue, Apr 27, 2010	79.22	80.63	79.04	80.29
1596	AMEX	EDV	Mon, Apr 26, 2010	78.89	78.89	78.35	78.43
1595	AMEX	EDV	Fri, Apr 23, 2010	78.18	78.50	78.07	78.35
1594	AMEX	EDV	Thu, Apr 22, 2010	79.42	79.55	78.73	78.85
1593	AMEX	EDV	Wed, Apr 21, 2010	78.60	79.20	77.92	79.15
1592	AMEX	EDV	Tue, Apr 20, 2010	77.67	77.80	77.67	77.80
1591	AMEX	EDV	Mon, Apr 19, 2010	77.81	77.92	77.16	77.24
1590	AMEX	EDV	Fri, Apr 16, 2010	77.13	77.80	76.86	77.69
1589	AMEX	EDV	Thu, Apr 15, 2010	76.51	77.24	76.19	76.82
1588	AMEX	EDV	Wed, Apr 14, 2010	77.80	77.80	76.81	76.81
1587	AMEX	EDV	Tue, Apr 13, 2010	77.83	77.95	77.40	77.80
1586	AMEX	EDV	Mon, Apr 12, 2010	76.99	77.54	76.33	77.37
1585	AMEX	EDV	Fri, Apr 9, 2010	76.19	76.70	76.06	76.46
1584	AMEX	EDV	Thu, Apr 8, 2010	76.55	76.67	76.06	76.15
1583	AMEX	EDV	Wed, Apr 7, 2010	74.36	76.45	74.15	76.25
1582	AMEX	EDV	Tue, Apr 6, 2010	74.52	74.85	74.09	74.59
1581	AMEX	EDV	Mon, Apr 5, 2010	75.01	75.10	74.35	74.35
1580	AMEX	EDV	Thu, Apr 1, 2010	75.76	76.42	75.76	76.42
1579	AMEX	EDV	Wed, Mar 31, 2010	76.37	76.81	75.78	76.33
1578	AMEX	EDV	Tue, Mar 30, 2010	75.29	75.80	75.12	75.80
1577	AMEX	EDV	Mon, Mar 29, 2010	75.75	75.75	75.01	75.56
1576	AMEX	EDV	Fri, Mar 26, 2010	75.58	76.15	75.48	76.09
1575	AMEX	EDV	Thu, Mar 25, 2010	76.40	76.50	75.28	75.43
1574	AMEX	EDV	Wed, Mar 24, 2010	78.22	78.65	76.49	77.40
1573	AMEX	EDV	Tue, Mar 23, 2010	79.77	79.93	79.46	79.57
1572	AMEX	EDV	Mon, Mar 22, 2010	80.44	80.44	79.86	79.90
1571	AMEX	EDV	Fri, Mar 19, 2010	79.64	80.44	79.57	80.11
1570	AMEX	EDV	Thu, Mar 18, 2010	79.93	80.10	79.42	79.44
1569	AMEX	EDV	Wed, Mar 17, 2010	79.64	80.00	79.64	79.80
1568	AMEX	EDV	Tue, Mar 16, 2010	79.19	79.83	78.84	79.83
1567	AMEX	EDV	Mon, Mar 15, 2010	78.44	78.93	78.25	78.93
1566	AMEX	EDV	Fri, Mar 12, 2010	77.81	79.10	77.81	78.90
1565	AMEX	EDV	Thu, Mar 11, 2010	77.10	78.28	77.03	78.28
1564	AMEX	EDV	Wed, Mar 10, 2010	77.18	77.47	76.78	77.45
1563	AMEX	EDV	Tue, Mar 9, 2010	77.72	77.72	77.08	77.46
1562	AMEX	EDV	Mon, Mar 8, 2010	77.68	77.96	77.61	77.67
1561	AMEX	EDV	Fri, Mar 5, 2010	79.23	79.23	77.89	78.50
1560	AMEX	EDV	Thu, Mar 4, 2010	79.62	80.50	79.62	79.99
1559	AMEX	EDV	Wed, Mar 3, 2010	79.60	79.75	79.24	79.44
1558	AMEX	EDV	Tue, Mar 2, 2010	79.78	80.10	79.35	79.98
1557	AMEX	EDV	Mon, Mar 1, 2010	80.36	80.40	79.84	80.40
1556	AMEX	EDV	Fri, Feb 26, 2010	80.00	80.95	80.00	80.50
1555	AMEX	EDV	Thu, Feb 25, 2010	79.78	79.93	79.40	79.87
1554	AMEX	EDV	Wed, Feb 24, 2010	79.54	79.54	78.23	78.77
1553	AMEX	EDV	Tue, Feb 23, 2010	77.19	78.72	77.19	78.54
1552	AMEX	EDV	Mon, Feb 22, 2010	76.82	76.97	76.54	76.76
1551	AMEX	EDV	Fri, Feb 19, 2010	76.60	77.15	76.51	77.15
1550	AMEX	EDV	Thu, Feb 18, 2010	76.58	76.94	75.51	76.51
1549	AMEX	EDV	Wed, Feb 17, 2010	77.80	77.80	76.45	76.85
1548	AMEX	EDV	Tue, Feb 16, 2010	77.65	78.47	77.51	78.06
1547	AMEX	EDV	Fri, Feb 12, 2010	77.87	78.41	77.87	78.21
1546	AMEX	EDV	Thu, Feb 11, 2010	78.29	78.35	77.15	77.65
1545	AMEX	EDV	Wed, Feb 10, 2010	80.00	80.00	78.50	78.62
1544	AMEX	EDV	Tue, Feb 9, 2010	80.99	81.46	79.79	79.81
1543	AMEX	EDV	Mon, Feb 8, 2010	81.03	81.15	80.69	81.14
1542	AMEX	EDV	Fri, Feb 5, 2010	80.16	81.69	80.05	80.98
1541	AMEX	EDV	Thu, Feb 4, 2010	79.50	80.95	79.48	80.78
1540	AMEX	EDV	Wed, Feb 3, 2010	79.75	79.75	78.76	78.90
1539	AMEX	EDV	Tue, Feb 2, 2010	79.86	80.45	79.86	80.33
1538	AMEX	EDV	Mon, Feb 1, 2010	80.56	80.56	79.85	80.14
1537	AMEX	EDV	Fri, Jan 29, 2010	79.60	81.15	79.60	81.10
1536	AMEX	EDV	Thu, Jan 28, 2010	79.63	80.12	79.28	79.59
1535	AMEX	EDV	Wed, Jan 27, 2010	80.25	80.90	79.83	80.33
1534	AMEX	EDV	Tue, Jan 26, 2010	80.37	80.37	79.79	80.23
1533	AMEX	EDV	Mon, Jan 25, 2010	80.20	81.63	79.79	79.80
1532	AMEX	EDV	Fri, Jan 22, 2010	81.13	81.50	80.52	80.70
1531	AMEX	EDV	Thu, Jan 21, 2010	80.50	81.40	80.34	81.32
1530	AMEX	EDV	Wed, Jan 20, 2010	79.58	80.56	79.58	80.20
1529	AMEX	EDV	Tue, Jan 19, 2010	78.62	79.71	78.62	79.32
1528	AMEX	EDV	Fri, Jan 15, 2010	79.09	79.78	79.09	79.45
1527	AMEX	EDV	Thu, Jan 14, 2010	77.99	78.55	77.25	78.24
1526	AMEX	EDV	Wed, Jan 13, 2010	77.79	78.11	76.35	76.88
1525	AMEX	EDV	Tue, Jan 12, 2010	78.10	78.79	77.39	78.65
1524	AMEX	EDV	Mon, Jan 11, 2010	76.27	76.94	75.73	76.39
1523	AMEX	EDV	Fri, Jan 8, 2010	76.97	77.25	76.34	76.58
1522	AMEX	EDV	Thu, Jan 7, 2010	76.99	77.74	76.86	76.96
1521	AMEX	EDV	Wed, Jan 6, 2010	78.33	78.77	77.00	77.00
1520	AMEX	EDV	Tue, Jan 5, 2010	78.30	79.19	78.30	78.86
1519	AMEX	EDV	Mon, Jan 4, 2010	78.10	78.79	77.84	78.14
1518	AMEX	EDV	Thu, Dec 31, 2009	78.44	79.30	77.48	78.87
1517	AMEX	EDV	Wed, Dec 30, 2009	78.73	79.29	78.18	79.20
1516	AMEX	EDV	Tue, Dec 29, 2009	77.73	78.75	77.38	78.01
1515	AMEX	EDV	Mon, Dec 28, 2009	77.58	77.58	76.28	76.90
1514	AMEX	EDV	Thu, Dec 24, 2009	78.65	78.83	77.31	77.61
1513	AMEX	EDV	Wed, Dec 23, 2009	79.96	80.00	79.10	79.13
1512	AMEX	EDV	Tue, Dec 22, 2009	80.62	81.75	78.72	79.33
1511	AMEX	EDV	Mon, Dec 21, 2009	93.41	93.90	91.78	91.78
1510	AMEX	EDV	Fri, Dec 18, 2009	95.24	95.43	93.62	93.92
1509	AMEX	EDV	Thu, Dec 17, 2009	93.17	94.60	93.17	94.60
1508	AMEX	EDV	Wed, Dec 16, 2009	92.42	93.39	91.89	92.48
1507	AMEX	EDV	Tue, Dec 15, 2009	93.22	93.22	92.00	92.03
1506	AMEX	EDV	Mon, Dec 14, 2009	93.76	93.76	93.09	93.41
1505	AMEX	EDV	Fri, Dec 11, 2009	92.97	93.23	91.50	92.94
1504	AMEX	EDV	Thu, Dec 10, 2009	94.36	94.36	93.12	93.22
1503	AMEX	EDV	Wed, Dec 9, 2009	96.15	96.16	94.04	95.36
1502	AMEX	EDV	Tue, Dec 8, 2009	96.34	96.96	95.18	95.64
1501	AMEX	EDV	Mon, Dec 7, 2009	95.45	96.07	95.24	95.49
1500	AMEX	EDV	Fri, Dec 4, 2009	96.10	96.10	94.59	95.58
1499	AMEX	EDV	Thu, Dec 3, 2009	97.50	97.80	96.87	97.10
1498	AMEX	EDV	Wed, Dec 2, 2009	98.15	99.73	97.50	98.79
1497	AMEX	EDV	Tue, Dec 1, 2009	99.00	99.43	98.20	98.38
1496	AMEX	EDV	Mon, Nov 30, 2009	99.79	100.22	98.99	99.95
1495	AMEX	EDV	Fri, Nov 27, 2009	99.82	100.57	99.40	100.57
1494	AMEX	EDV	Wed, Nov 25, 2009	98.33	100.02	97.65	99.14
1493	AMEX	EDV	Tue, Nov 24, 2009	98.57	99.05	98.57	98.83
1492	AMEX	EDV	Mon, Nov 23, 2009	96.90	98.41	96.90	98.41
1491	AMEX	EDV	Fri, Nov 20, 2009	98.48	98.76	97.50	98.55
1490	AMEX	EDV	Thu, Nov 19, 2009	98.95	99.42	97.71	98.15
1489	AMEX	EDV	Wed, Nov 18, 2009	99.22	99.22	97.76	98.32
1488	AMEX	EDV	Tue, Nov 17, 2009	98.40	99.36	98.38	99.36
1487	AMEX	EDV	Mon, Nov 16, 2009	97.07	98.90	97.07	98.68
1486	AMEX	EDV	Fri, Nov 13, 2009	95.75	96.73	95.34	96.36
1485	AMEX	EDV	Thu, Nov 12, 2009	96.25	96.25	93.88	95.77
1484	AMEX	EDV	Wed, Nov 11, 2009	96.03	96.61	95.51	96.36
1483	AMEX	EDV	Tue, Nov 10, 2009	96.64	96.84	95.01	95.24
1482	AMEX	EDV	Mon, Nov 9, 2009	96.31	96.31	95.25	95.89
1481	AMEX	EDV	Fri, Nov 6, 2009	94.75	96.50	94.14	95.87
1480	AMEX	EDV	Thu, Nov 5, 2009	94.67	95.98	94.00	95.98
1479	AMEX	EDV	Wed, Nov 4, 2009	97.19	97.19	95.10	95.41
1478	AMEX	EDV	Tue, Nov 3, 2009	99.50	99.71	97.29	97.82
1477	AMEX	EDV	Mon, Nov 2, 2009	99.00	99.94	96.22	98.97
1476	AMEX	EDV	Fri, Oct 30, 2009	98.51	99.95	97.00	99.62
1475	AMEX	EDV	Thu, Oct 29, 2009	99.00	99.00	97.15	97.51
1474	AMEX	EDV	Wed, Oct 28, 2009	98.84	99.85	98.28	99.64
1473	AMEX	EDV	Tue, Oct 27, 2009	96.96	98.73	96.79	98.52
1472	AMEX	EDV	Mon, Oct 26, 2009	98.67	98.67	96.25	97.05
1471	AMEX	EDV	Fri, Oct 23, 2009	99.30	99.67	98.42	98.54
1470	AMEX	EDV	Thu, Oct 22, 2009	100.28	100.33	99.46	99.98
1469	AMEX	EDV	Wed, Oct 21, 2009	101.53	101.53	100.08	100.94
1468	AMEX	EDV	Tue, Oct 20, 2009	101.47	102.93	101.47	102.19
1467	AMEX	EDV	Mon, Oct 19, 2009	99.68	101.02	99.47	101.02
1466	AMEX	EDV	Fri, Oct 16, 2009	98.96	100.12	98.96	99.69
1465	AMEX	EDV	Thu, Oct 15, 2009	98.87	99.71	98.15	98.15
1464	AMEX	EDV	Wed, Oct 14, 2009	100.58	101.48	99.40	99.40
1463	AMEX	EDV	Tue, Oct 13, 2009	101.77	102.86	101.49	101.49
1462	AMEX	EDV	Mon, Oct 12, 2009	100.51	101.19	100.02	101.13
1461	AMEX	EDV	Fri, Oct 9, 2009	104.01	104.01	100.17	100.87
1460	AMEX	EDV	Thu, Oct 8, 2009	107.08	108.11	103.65	104.65
1459	AMEX	EDV	Wed, Oct 7, 2009	105.35	106.95	105.35	106.80
1458	AMEX	EDV	Tue, Oct 6, 2009	106.76	106.76	103.52	104.95
1457	AMEX	EDV	Mon, Oct 5, 2009	107.91	107.91	106.50	106.52
1456	AMEX	EDV	Fri, Oct 2, 2009	109.58	110.22	106.51	107.05
1455	AMEX	EDV	Thu, Oct 1, 2009	106.75	108.60	106.75	107.71
1454	AMEX	EDV	Wed, Sep 30, 2009	106.48	107.00	105.51	106.15
1453	AMEX	EDV	Tue, Sep 29, 2009	105.45	106.95	104.59	106.60
1452	AMEX	EDV	Mon, Sep 28, 2009	103.20	105.80	103.20	105.73
1451	AMEX	EDV	Fri, Sep 25, 2009	103.00	104.00	102.04	103.78
1450	AMEX	EDV	Thu, Sep 24, 2009	102.96	102.96	101.36	102.18
1449	AMEX	EDV	Wed, Sep 23, 2009	103.40	103.53	101.80	103.35
1448	AMEX	EDV	Tue, Sep 22, 2009	101.98	103.25	101.80	103.19
1447	AMEX	EDV	Mon, Sep 21, 2009	103.04	103.04	101.35	101.75
1446	AMEX	EDV	Fri, Sep 18, 2009	103.43	104.37	102.14	102.49
1445	AMEX	EDV	Thu, Sep 17, 2009	101.97	103.75	101.30	103.50
1444	AMEX	EDV	Wed, Sep 16, 2009	100.86	102.54	100.00	101.00
1443	AMEX	EDV	Tue, Sep 15, 2009	102.24	102.46	100.65	100.85
1442	AMEX	EDV	Mon, Sep 14, 2009	101.66	103.20	101.64	101.90
1441	AMEX	EDV	Fri, Sep 11, 2009	103.27	105.34	102.10	103.58
1440	AMEX	EDV	Thu, Sep 10, 2009	99.91	104.99	99.78	103.00
1439	AMEX	EDV	Wed, Sep 9, 2009	99.58	100.24	98.51	99.63
1438	AMEX	EDV	Tue, Sep 8, 2009	100.00	103.00	99.95	100.00
1437	AMEX	EDV	Fri, Sep 4, 2009	103.29	106.96	100.42	101.11
1436	AMEX	EDV	Thu, Sep 3, 2009	106.00	106.00	103.50	104.19
1435	AMEX	EDV	Wed, Sep 2, 2009	103.98	106.56	102.27	105.30
1434	AMEX	EDV	Tue, Sep 1, 2009	102.90	104.99	101.50	102.18
1433	AMEX	EDV	Mon, Aug 31, 2009	102.91	104.97	102.45	103.50
1432	AMEX	EDV	Fri, Aug 28, 2009	102.56	105.00	100.54	102.25
1431	AMEX	EDV	Thu, Aug 27, 2009	102.00	104.00	101.62	103.08
1430	AMEX	EDV	Wed, Aug 26, 2009	102.00	104.00	101.73	102.70
1429	AMEX	EDV	Tue, Aug 25, 2009	101.16	104.00	100.25	101.94
1428	AMEX	EDV	Mon, Aug 24, 2009	97.68	100.50	97.16	100.06
1427	AMEX	EDV	Fri, Aug 21, 2009	101.16	101.57	97.75	98.94
1426	AMEX	EDV	Thu, Aug 20, 2009	100.00	101.82	100.00	100.80
1425	AMEX	EDV	Wed, Aug 19, 2009	100.50	100.50	98.48	99.37
1424	AMEX	EDV	Tue, Aug 18, 2009	99.34	99.50	97.47	97.60
1423	AMEX	EDV	Mon, Aug 17, 2009	97.87	99.00	97.03	98.94
1422	AMEX	EDV	Fri, Aug 14, 2009	97.52	98.90	96.16	98.08
1421	AMEX	EDV	Thu, Aug 13, 2009	93.56	96.84	93.56	96.50
1420	AMEX	EDV	Wed, Aug 12, 2009	96.56	96.56	93.30	94.40
1419	AMEX	EDV	Tue, Aug 11, 2009	95.00	96.44	95.00	96.26
1418	AMEX	EDV	Mon, Aug 10, 2009	92.62	94.44	92.30	93.14
1417	AMEX	EDV	Fri, Aug 7, 2009	92.92	93.36	92.00	92.25
1416	AMEX	EDV	Thu, Aug 6, 2009	93.51	94.67	92.25	93.92
1415	AMEX	EDV	Wed, Aug 5, 2009	95.91	95.94	93.06	93.09
1414	AMEX	EDV	Tue, Aug 4, 2009	97.99	99.32	94.67	95.74
1413	AMEX	EDV	Mon, Aug 3, 2009	98.27	98.27	95.94	96.35
1412	AMEX	EDV	Fri, Jul 31, 2009	96.77	98.93	96.77	98.90
1411	AMEX	EDV	Thu, Jul 30, 2009	93.64	95.77	92.21	95.77
1410	AMEX	EDV	Wed, Jul 29, 2009	94.90	95.17	92.30	94.67
1409	AMEX	EDV	Tue, Jul 28, 2009	91.42	93.14	91.36	92.47
1408	AMEX	EDV	Mon, Jul 27, 2009	91.80	91.80	90.88	91.69
1407	AMEX	EDV	Fri, Jul 24, 2009	92.30	93.16	92.02	93.10
1406	AMEX	EDV	Thu, Jul 23, 2009	94.53	95.00	91.86	92.71
1405	AMEX	EDV	Wed, Jul 22, 2009	94.70	96.12	94.70	94.94
1404	AMEX	EDV	Tue, Jul 21, 2009	94.57	96.73	94.57	96.63
1403	AMEX	EDV	Mon, Jul 20, 2009	92.03	95.25	92.03	94.31
1402	AMEX	EDV	Fri, Jul 17, 2009	95.04	95.04	93.50	93.50
1401	AMEX	EDV	Thu, Jul 16, 2009	94.79	96.23	94.79	95.03
1400	AMEX	EDV	Wed, Jul 15, 2009	95.17	95.98	93.56	94.06
1399	AMEX	EDV	Tue, Jul 14, 2009	99.91	99.91	97.25	98.13
1398	AMEX	EDV	Mon, Jul 13, 2009	101.47	101.94	100.81	100.96
1397	AMEX	EDV	Fri, Jul 10, 2009	101.06	101.51	101.00	101.51
1396	AMEX	EDV	Thu, Jul 9, 2009	100.99	100.99	98.71	100.08
1395	AMEX	EDV	Wed, Jul 8, 2009	99.99	102.98	99.92	101.60
1394	AMEX	EDV	Tue, Jul 7, 2009	98.15	99.45	98.15	99.14
1393	AMEX	EDV	Mon, Jul 6, 2009	98.45	98.96	97.37	98.86
1392	AMEX	EDV	Thu, Jul 2, 2009	99.24	99.78	98.69	98.72
1391	AMEX	EDV	Wed, Jul 1, 2009	98.30	100.10	97.90	97.90
1390	AMEX	EDV	Tue, Jun 30, 2009	98.57	99.80	97.82	99.30
1389	AMEX	EDV	Mon, Jun 29, 2009	100.03	100.03	99.20	99.31
1388	AMEX	EDV	Fri, Jun 26, 2009	99.26	100.01	98.56	99.47
1387	AMEX	EDV	Thu, Jun 25, 2009	97.00	98.90	95.40	98.90
1386	AMEX	EDV	Wed, Jun 24, 2009	97.89	97.89	95.00	95.95
1385	AMEX	EDV	Tue, Jun 23, 2009	96.69	98.89	96.69	98.89
1384	AMEX	EDV	Mon, Jun 22, 2009	94.88	97.00	94.88	96.85
1383	AMEX	EDV	Fri, Jun 19, 2009	92.55	93.91	92.55	93.88
1382	AMEX	EDV	Thu, Jun 18, 2009	93.76	94.12	93.00	93.00
1381	AMEX	EDV	Wed, Jun 17, 2009	96.52	97.85	95.71	95.71
1380	AMEX	EDV	Tue, Jun 16, 2009	93.97	96.29	93.21	96.29
1379	AMEX	EDV	Mon, Jun 15, 2009	92.28	93.75	92.28	93.18
1378	AMEX	EDV	Fri, Jun 12, 2009	91.26	92.90	91.26	91.34
1377	AMEX	EDV	Thu, Jun 11, 2009	88.61	90.78	88.60	90.78
1376	AMEX	EDV	Wed, Jun 10, 2009	91.49	92.44	87.38	89.42
1375	AMEX	EDV	Tue, Jun 9, 2009	92.30	92.30	91.10	91.70
1374	AMEX	EDV	Mon, Jun 8, 2009	92.65	92.99	91.72	91.92
1373	AMEX	EDV	Fri, Jun 5, 2009	92.16	93.40	91.20	92.27
1372	AMEX	EDV	Thu, Jun 4, 2009	94.20	94.29	91.09	92.92
1371	AMEX	EDV	Wed, Jun 3, 2009	95.41	95.41	93.41	94.77
1370	AMEX	EDV	Tue, Jun 2, 2009	93.28	98.69	92.96	94.48
1369	AMEX	EDV	Mon, Jun 1, 2009	94.75	96.93	93.03	93.40
1368	AMEX	EDV	Fri, May 29, 2009	92.51	97.93	92.28	97.93
1367	AMEX	EDV	Thu, May 28, 2009	94.76	94.76	91.20	93.31
1366	AMEX	EDV	Wed, May 27, 2009	94.42	95.40	92.00	92.76
1365	AMEX	EDV	Tue, May 26, 2009	95.76	95.76	94.50	94.63
1364	AMEX	EDV	Fri, May 22, 2009	99.52	99.52	95.64	96.13
1363	AMEX	EDV	Thu, May 21, 2009	102.43	102.66	97.70	97.70
1362	AMEX	EDV	Wed, May 20, 2009	100.44	101.62	100.18	101.45
1361	AMEX	EDV	Tue, May 19, 2009	100.43	101.14	100.10	100.61
1360	AMEX	EDV	Mon, May 18, 2009	103.75	103.75	103.75	103.75
1359	AMEX	EDV	Fri, May 15, 2009	104.29	104.29	102.97	103.46
1358	AMEX	EDV	Thu, May 14, 2009	103.04	103.70	103.00	103.70
1357	AMEX	EDV	Wed, May 13, 2009	102.63	103.83	102.56	103.59
1356	AMEX	EDV	Tue, May 12, 2009	100.96	101.65	100.75	101.60
1355	AMEX	EDV	Mon, May 11, 2009	99.75	100.42	99.75	100.42
1354	AMEX	EDV	Fri, May 8, 2009	98.64	99.09	98.13	98.75
1353	AMEX	EDV	Thu, May 7, 2009	100.00	101.47	97.22	98.63
1352	AMEX	EDV	Wed, May 6, 2009	103.34	103.79	102.35	102.99
1351	AMEX	EDV	Tue, May 5, 2009	103.34	103.66	102.58	103.31
1350	AMEX	EDV	Mon, May 4, 2009	102.28	103.59	102.28	102.83
1349	AMEX	EDV	Fri, May 1, 2009	105.17	105.17	101.65	102.10
1348	AMEX	EDV	Thu, Apr 30, 2009	103.00	104.45	102.58	103.37
1347	AMEX	EDV	Wed, Apr 29, 2009	106.22	107.02	103.87	104.50
1346	AMEX	EDV	Tue, Apr 28, 2009	110.58	110.58	105.50	105.81
1345	AMEX	EDV	Mon, Apr 27, 2009	107.91	108.79	107.08	108.79
1344	AMEX	EDV	Fri, Apr 24, 2009	109.01	109.13	107.01	108.25
1343	AMEX	EDV	Thu, Apr 23, 2009	109.69	110.91	109.26	109.93
1342	AMEX	EDV	Wed, Apr 22, 2009	111.76	111.76	109.33	110.66
1341	AMEX	EDV	Tue, Apr 21, 2009	114.75	115.23	112.60	112.87
1340	AMEX	EDV	Mon, Apr 20, 2009	114.02	114.02	112.47	113.86
1339	AMEX	EDV	Fri, Apr 17, 2009	111.70	112.35	110.81	111.39
1338	AMEX	EDV	Thu, Apr 16, 2009	112.92	113.52	112.13	112.78
1337	AMEX	EDV	Wed, Apr 15, 2009	114.81	114.84	113.40	114.79
1336	AMEX	EDV	Tue, Apr 14, 2009	113.77	114.86	113.65	114.86
1335	AMEX	EDV	Mon, Apr 13, 2009	114.14	114.14	113.02	113.02
1334	AMEX	EDV	Thu, Apr 9, 2009	112.00	113.00	112.00	113.00
1333	AMEX	EDV	Wed, Apr 8, 2009	112.82	114.73	112.82	114.64
1332	AMEX	EDV	Tue, Apr 7, 2009	112.62	113.00	112.53	112.80
1331	AMEX	EDV	Mon, Apr 6, 2009	113.61	113.73	112.50	112.50
1330	AMEX	EDV	Fri, Apr 3, 2009	116.58	116.58	113.50	114.60
1329	AMEX	EDV	Thu, Apr 2, 2009	118.00	118.00	116.30	116.83
1328	AMEX	EDV	Wed, Apr 1, 2009	119.00	119.00	117.46	118.50
1327	AMEX	EDV	Tue, Mar 31, 2009	115.74	117.62	115.74	117.62
1326	AMEX	EDV	Mon, Mar 30, 2009	116.96	116.96	114.88	115.81
1325	AMEX	EDV	Fri, Mar 27, 2009	114.00	114.27	114.00	114.27
1324	AMEX	EDV	Thu, Mar 26, 2009	111.00	112.99	110.94	112.59
1323	AMEX	EDV	Wed, Mar 25, 2009	111.83	112.35	110.58	111.41
1322	AMEX	EDV	Tue, Mar 24, 2009	111.12	114.27	110.33	113.48
1321	AMEX	EDV	Mon, Mar 23, 2009	113.43	114.65	111.79	112.00
1320	AMEX	EDV	Fri, Mar 20, 2009	112.77	115.31	112.77	113.93
1319	AMEX	EDV	Thu, Mar 19, 2009	117.99	118.00	114.69	115.51
1318	AMEX	EDV	Wed, Mar 18, 2009	110.48	122.92	110.47	113.64
1317	AMEX	EDV	Tue, Mar 17, 2009	112.65	113.49	110.00	110.29
1316	AMEX	EDV	Mon, Mar 16, 2009	111.82	112.23	111.05	112.23
1315	AMEX	EDV	Fri, Mar 13, 2009	113.80	115.12	113.67	114.01
1314	AMEX	EDV	Thu, Mar 12, 2009	116.75	116.75	110.89	114.11
1313	AMEX	EDV	Wed, Mar 11, 2009	112.93	114.68	111.48	114.68
1312	AMEX	EDV	Tue, Mar 10, 2009	115.00	115.00	112.81	112.81
1311	AMEX	EDV	Mon, Mar 9, 2009	117.55	117.55	115.64	117.03
1310	AMEX	EDV	Fri, Mar 6, 2009	117.19	119.97	117.19	117.66
1309	AMEX	EDV	Thu, Mar 5, 2009	117.12	118.96	116.94	118.96
1308	AMEX	EDV	Wed, Mar 4, 2009	113.43	114.28	112.43	114.15
1307	AMEX	EDV	Tue, Mar 3, 2009	114.57	116.85	113.93	115.14
1306	AMEX	EDV	Mon, Mar 2, 2009	115.59	116.09	114.60	114.95
1305	AMEX	EDV	Fri, Feb 27, 2009	115.77	115.77	112.89	112.97
1304	AMEX	EDV	Thu, Feb 26, 2009	116.40	116.50	114.01	115.14
1303	AMEX	EDV	Wed, Feb 25, 2009	120.00	120.47	116.65	116.72
1302	AMEX	EDV	Tue, Feb 24, 2009	120.36	121.44	118.73	118.73
1301	AMEX	EDV	Mon, Feb 23, 2009	116.52	118.25	116.31	117.84
1300	AMEX	EDV	Fri, Feb 20, 2009	116.91	118.88	116.09	117.06
1299	AMEX	EDV	Thu, Feb 19, 2009	115.24	117.03	113.99	114.79
1298	AMEX	EDV	Wed, Feb 18, 2009	120.91	121.43	118.49	118.50
1297	AMEX	EDV	Tue, Feb 17, 2009	116.53	119.90	115.66	119.88
1296	AMEX	EDV	Fri, Feb 13, 2009	117.78	117.78	114.00	114.80
1295	AMEX	EDV	Thu, Feb 12, 2009	120.77	121.16	118.58	119.98
1294	AMEX	EDV	Wed, Feb 11, 2009	121.00	122.44	121.00	122.00
1293	AMEX	EDV	Tue, Feb 10, 2009	116.56	119.39	116.17	119.39
1292	AMEX	EDV	Mon, Feb 9, 2009	111.83	113.93	111.60	113.93
1291	AMEX	EDV	Fri, Feb 6, 2009	113.69	115.18	111.26	113.89
1290	AMEX	EDV	Thu, Feb 5, 2009	115.34	115.34	114.20	115.08
1289	AMEX	EDV	Wed, Feb 4, 2009	114.11	116.87	112.30	116.78
1288	AMEX	EDV	Tue, Feb 3, 2009	120.00	120.25	115.03	115.72
1287	AMEX	EDV	Mon, Feb 2, 2009	118.99	119.84	115.99	119.78
1286	AMEX	EDV	Fri, Jan 30, 2009	119.89	119.89	114.07	114.56
1285	AMEX	EDV	Thu, Jan 29, 2009	123.01	123.23	119.10	119.37
1284	AMEX	EDV	Wed, Jan 28, 2009	127.50	129.34	123.47	123.47
1283	AMEX	EDV	Tue, Jan 27, 2009	124.77	128.31	124.77	128.23
1282	AMEX	EDV	Mon, Jan 26, 2009	125.97	125.97	122.50	124.05
1281	AMEX	EDV	Fri, Jan 23, 2009	125.98	125.98	122.50	124.80
1280	AMEX	EDV	Thu, Jan 22, 2009	129.73	129.73	122.02	126.17
1279	AMEX	EDV	Wed, Jan 21, 2009	132.99	134.05	129.52	130.90
1278	AMEX	EDV	Tue, Jan 20, 2009	134.67	138.69	133.00	134.10
1277	AMEX	EDV	Fri, Jan 16, 2009	136.85	140.37	135.66	139.57
1276	AMEX	EDV	Thu, Jan 15, 2009	140.33	141.11	138.00	140.02
1275	AMEX	EDV	Wed, Jan 14, 2009	136.62	141.83	136.62	141.43
1274	AMEX	EDV	Tue, Jan 13, 2009	135.43	135.56	133.94	135.13
1273	AMEX	EDV	Mon, Jan 12, 2009	135.99	136.17	132.48	135.93
1272	AMEX	EDV	Fri, Jan 9, 2009	131.41	137.29	130.27	133.75
1271	AMEX	EDV	Thu, Jan 8, 2009	127.53	132.41	127.53	132.41
1270	AMEX	EDV	Wed, Jan 7, 2009	124.36	134.93	124.15	126.50
1269	AMEX	EDV	Tue, Jan 6, 2009	122.00	128.79	121.07	126.14
1268	AMEX	EDV	Mon, Jan 5, 2009	135.00	139.14	124.34	125.64
1267	AMEX	EDV	Fri, Jan 2, 2009	148.62	149.93	132.39	136.08
1266	AMEX	EDV	Wed, Dec 31, 2008	152.08	152.08	145.88	145.88
1265	AMEX	EDV	Tue, Dec 30, 2008	149.08	151.57	149.08	151.57
1264	AMEX	EDV	Mon, Dec 29, 2008	155.14	155.14	149.95	150.01
1263	AMEX	EDV	Fri, Dec 26, 2008	151.13	155.00	149.47	151.80
1262	AMEX	EDV	Wed, Dec 24, 2008	148.31	149.90	148.23	149.90
1261	AMEX	EDV	Tue, Dec 23, 2008	146.72	149.77	146.72	148.80
1260	AMEX	EDV	Mon, Dec 22, 2008	152.07	152.07	147.53	148.95
1259	AMEX	EDV	Fri, Dec 19, 2008	154.98	167.96	150.71	152.05
1258	AMEX	EDV	Thu, Dec 18, 2008	155.35	155.35	145.35	152.87
1257	AMEX	EDV	Wed, Dec 17, 2008	145.98	151.23	140.00	147.79
1256	AMEX	EDV	Tue, Dec 16, 2008	140.96	142.17	138.02	140.80
1255	AMEX	EDV	Mon, Dec 15, 2008	135.12	140.00	133.71	137.54
1254	AMEX	EDV	Fri, Dec 12, 2008	135.46	140.00	130.88	133.62
1253	AMEX	EDV	Thu, Dec 11, 2008	134.69	134.84	130.88	134.60
1252	AMEX	EDV	Wed, Dec 10, 2008	131.54	135.88	130.69	134.00
1251	AMEX	EDV	Tue, Dec 9, 2008	131.08	132.36	126.00	128.44
1250	AMEX	EDV	Mon, Dec 8, 2008	130.07	133.28	127.86	128.23
1249	AMEX	EDV	Fri, Dec 5, 2008	137.41	143.00	132.92	133.00
1248	AMEX	EDV	Thu, Dec 4, 2008	136.85	138.47	131.90	134.46
1247	AMEX	EDV	Wed, Dec 3, 2008	131.72	139.36	131.72	134.71
1246	AMEX	EDV	Tue, Dec 2, 2008	135.00	139.07	127.67	131.90
1245	AMEX	EDV	Mon, Dec 1, 2008	125.00	130.75	123.00	128.76
1244	AMEX	EDV	Fri, Nov 28, 2008	122.75	122.75	120.50	121.77
1243	AMEX	EDV	Wed, Nov 26, 2008	125.00	125.00	118.66	119.00
1242	AMEX	EDV	Tue, Nov 25, 2008	118.63	118.93	116.00	117.96
1241	AMEX	EDV	Mon, Nov 24, 2008	115.09	115.48	112.32	112.86
1240	AMEX	EDV	Fri, Nov 21, 2008	116.98	117.70	113.25	115.61
1239	AMEX	EDV	Thu, Nov 20, 2008	113.70	117.28	112.00	117.20
1238	AMEX	EDV	Wed, Nov 19, 2008	105.14	108.00	105.14	107.93
1237	AMEX	EDV	Tue, Nov 18, 2008	103.23	103.84	102.84	103.84
1236	AMEX	EDV	Mon, Nov 17, 2008	104.93	104.93	100.36	103.56
1235	AMEX	EDV	Fri, Nov 14, 2008	101.60	105.00	101.60	105.00
1234	AMEX	EDV	Thu, Nov 13, 2008	101.85	102.00	98.82	98.82
1233	AMEX	EDV	Wed, Nov 12, 2008	103.26	103.67	102.77	103.17
1232	AMEX	EDV	Tue, Nov 11, 2008	103.00	103.33	102.67	103.22
1231	AMEX	EDV	Mon, Nov 10, 2008	98.01	102.27	98.01	102.22
1230	AMEX	EDV	Fri, Nov 7, 2008	101.39	104.47	100.94	102.10
1229	AMEX	EDV	Thu, Nov 6, 2008	101.46	102.80	101.00	102.65
1228	AMEX	EDV	Wed, Nov 5, 2008	103.50	104.21	100.84	103.94
1227	AMEX	EDV	Tue, Nov 4, 2008	99.67	102.97	98.25	102.60
1226	AMEX	EDV	Mon, Nov 3, 2008	96.10	100.07	96.10	99.55
1225	AMEX	EDV	Fri, Oct 31, 2008	107.50	98.89	98.89	98.89
1224	AMEX	EDV	Thu, Oct 30, 2008	103.68	105.42	100.30	100.42
1223	AMEX	EDV	Wed, Oct 29, 2008	103.30	109.00	101.83	107.51
1222	AMEX	EDV	Tue, Oct 28, 2008	104.94	109.97	103.30	103.32
1221	AMEX	EDV	Mon, Oct 27, 2008	107.01	110.50	101.25	110.50
1220	AMEX	EDV	Fri, Oct 24, 2008	112.50	112.50	106.09	107.00
1219	AMEX	EDV	Thu, Oct 23, 2008	110.12	112.00	106.82	108.50
1218	AMEX	EDV	Wed, Oct 22, 2008	104.83	107.67	104.81	106.66
1217	AMEX	EDV	Tue, Oct 21, 2008	103.36	104.21	103.04	103.19
1216	AMEX	EDV	Mon, Oct 20, 2008	99.55	102.65	99.25	102.65
1215	AMEX	EDV	Fri, Oct 17, 2008	102.00	102.04	98.00	100.77
1214	AMEX	EDV	Thu, Oct 16, 2008	104.99	104.99	101.69	103.85
1213	AMEX	EDV	Wed, Oct 15, 2008	101.57	103.19	101.32	102.56
1212	AMEX	EDV	Tue, Oct 14, 2008	102.50	103.20	101.97	102.81
1211	AMEX	EDV	Mon, Oct 13, 2008	105.00	105.00	100.08	102.77
1210	AMEX	EDV	Fri, Oct 10, 2008	110.00	110.00	104.92	105.08
1209	AMEX	EDV	Thu, Oct 9, 2008	107.03	112.37	104.92	106.12
1208	AMEX	EDV	Wed, Oct 8, 2008	107.38	109.52	105.69	106.34
1207	AMEX	EDV	Tue, Oct 7, 2008	107.09	109.79	106.50	107.42
1206	AMEX	EDV	Mon, Oct 6, 2008	108.89	110.66	107.49	108.22
1205	AMEX	EDV	Fri, Oct 3, 2008	104.94	124.37	102.43	105.17
1204	AMEX	EDV	Thu, Oct 2, 2008	104.16	104.31	102.98	104.31
1203	AMEX	EDV	Wed, Oct 1, 2008	104.60	104.60	101.00	101.56
1202	AMEX	EDV	Tue, Sep 30, 2008	100.00	101.94	100.00	101.00
1201	AMEX	EDV	Mon, Sep 29, 2008	97.20	102.00	97.20	100.19
1200	AMEX	EDV	Fri, Sep 26, 2008	101.64	101.77	99.80	101.77
1199	AMEX	EDV	Thu, Sep 25, 2008	96.50	100.76	96.50	100.08
1198	AMEX	EDV	Wed, Sep 24, 2008	94.68	98.47	94.67	96.55
1197	AMEX	EDV	Tue, Sep 23, 2008	96.65	99.07	96.50	97.40
1196	AMEX	EDV	Mon, Sep 22, 2008	98.50	100.26	97.92	99.34
1195	AMEX	EDV	Fri, Sep 19, 2008	81.45	100.00	15.53	98.50
1194	AMEX	EDV	Thu, Sep 18, 2008	110.22	111.00	102.00	104.75
1193	AMEX	EDV	Wed, Sep 17, 2008	110.05	108.07	106.50	108.07
1192	AMEX	EDV	Tue, Sep 16, 2008	110.90	110.95	105.00	106.84
1191	AMEX	EDV	Mon, Sep 15, 2008	101.12	107.63	101.12	107.63
1190	AMEX	EDV	Fri, Sep 12, 2008	103.09	103.54	101.00	101.05
1189	AMEX	EDV	Thu, Sep 11, 2008	103.98	104.13	103.39	103.77
1188	AMEX	EDV	Wed, Sep 10, 2008	103.14	104.72	103.01	104.00
1187	AMEX	EDV	Tue, Sep 9, 2008	104.89	105.54	102.66	105.54
1186	AMEX	EDV	Mon, Sep 8, 2008	103.76	103.76	100.00	102.69
1185	AMEX	EDV	Fri, Sep 5, 2008	104.51	104.51	102.19	102.45
1184	AMEX	EDV	Thu, Sep 4, 2008	100.58	102.05	100.57	102.05
1183	AMEX	EDV	Wed, Sep 3, 2008	103.15	103.15	99.85	101.56
1182	AMEX	EDV	Tue, Sep 2, 2008	100.31	102.61	97.49	100.87
1181	AMEX	EDV	Fri, Aug 29, 2008	98.17	98.46	98.07	98.46
1180	AMEX	EDV	Thu, Aug 28, 2008	96.61	99.01	96.61	99.01
1179	AMEX	EDV	Wed, Aug 27, 2008	98.13	98.95	98.13	98.95
1178	AMEX	EDV	Tue, Aug 26, 2008	98.34	98.91	98.34	98.91
1177	AMEX	EDV	Mon, Aug 25, 2008	99.00	99.00	98.65	99.00
1176	AMEX	EDV	Fri, Aug 22, 2008	96.69	96.69	96.43	96.50
1175	AMEX	EDV	Thu, Aug 21, 2008	96.83	96.88	96.63	96.88
1174	AMEX	EDV	Wed, Aug 20, 2008	97.63	97.63	97.39	97.41
1173	AMEX	EDV	Tue, Aug 19, 2008	97.60	97.60	96.74	97.00
1172	AMEX	EDV	Mon, Aug 18, 2008	98.83	98.83	97.05	98.00
1171	AMEX	EDV	Fri, Aug 15, 2008	96.65	96.83	96.65	96.83
1170	AMEX	EDV	Thu, Aug 14, 2008	95.23	95.66	95.23	95.46
1169	AMEX	EDV	Wed, Aug 13, 2008	94.75	95.42	94.75	95.00
1168	AMEX	EDV	Tue, Aug 12, 2008	94.93	94.93	94.69	94.89
1167	AMEX	EDV	Mon, Aug 11, 2008	94.70	94.70	92.96	93.58
1166	AMEX	EDV	Thu, Aug 7, 2008	92.32	92.32	92.32	92.32
1165	AMEX	EDV	Mon, Aug 4, 2008	94.40	94.40	94.40	94.40
1164	AMEX	EDV	Wed, Jul 30, 2008	92.85	92.85	92.85	92.85
1163	AMEX	EDV	Mon, Jul 28, 2008	93.29	93.71	93.27	93.27
1162	AMEX	EDV	Fri, Jul 25, 2008	92.62	92.62	91.93	91.93
1161	AMEX	EDV	Thu, Jul 24, 2008	92.82	93.38	92.82	93.38
1160	AMEX	EDV	Wed, Jul 23, 2008	91.70	91.72	91.70	91.72
1159	AMEX	EDV	Mon, Jul 21, 2008	92.51	92.58	92.51	92.58
1158	AMEX	EDV	Thu, Jul 17, 2008	93.80	93.80	92.72	92.72
1157	AMEX	EDV	Wed, Jul 16, 2008	94.01	94.01	93.48	93.65
1156	AMEX	EDV	Tue, Jul 15, 2008	97.20	97.20	96.25	96.25
1155	AMEX	EDV	Mon, Jul 14, 2008	96.24	97.21	96.24	97.20
1154	AMEX	EDV	Fri, Jul 11, 2008	98.33	98.33	95.31	95.65
1153	AMEX	EDV	Thu, Jul 10, 2008	97.84	99.00	97.84	97.88
1152	AMEX	EDV	Tue, Jul 8, 2008	96.39	97.13	96.34	97.00
1151	AMEX	EDV	Mon, Jul 7, 2008	95.27	96.79	95.27	96.76
1150	AMEX	EDV	Wed, Jul 2, 2008	95.56	96.07	95.56	96.07
1149	AMEX	EDV	Tue, Jul 1, 2008	96.68	96.79	95.30	95.30
1148	AMEX	EDV	Mon, Jun 30, 2008	94.96	95.74	94.96	95.59
1147	AMEX	EDV	Fri, Jun 27, 2008	94.82	94.82	90.20	93.35
1146	AMEX	EDV	Thu, Jun 26, 2008	93.56	93.86	93.43	93.70
1145	AMEX	EDV	Wed, Jun 25, 2008	92.15	92.81	91.75	92.81
1144	AMEX	EDV	Tue, Jun 24, 2008	92.28	92.93	92.28	92.93
1143	AMEX	EDV	Mon, Jun 23, 2008	92.77	92.77	92.77	92.77
1142	AMEX	EDV	Fri, Jun 20, 2008	92.68	92.68	92.68	92.68
1141	AMEX	EDV	Thu, Jun 19, 2008	91.65	91.65	91.65	91.65
1140	AMEX	EDV	Wed, Jun 18, 2008	91.65	91.95	91.54	91.95
1139	AMEX	EDV	Tue, Jun 17, 2008	89.35	91.34	89.35	91.09
1138	AMEX	EDV	Mon, Jun 16, 2008	90.70	90.70	90.70	90.70
1137	AMEX	EDV	Fri, Jun 13, 2008	91.17	91.69	90.96	90.96
1136	AMEX	EDV	Thu, Jun 12, 2008	91.58	91.85	91.56	91.71
1135	AMEX	EDV	Wed, Jun 11, 2008	92.83	93.05	91.44	91.51
1134	AMEX	EDV	Tue, Jun 10, 2008	93.70	93.70	92.05	92.05
1133	AMEX	EDV	Mon, Jun 9, 2008	93.64	93.76	93.60	93.65
1132	AMEX	EDV	Fri, Jun 6, 2008	92.47	93.60	92.47	93.60
1131	AMEX	EDV	Thu, Jun 5, 2008	91.62	91.75	91.17	91.17
1130	AMEX	EDV	Wed, Jun 4, 2008	91.32	91.32	91.32	91.32
1129	AMEX	EDV	Tue, Jun 3, 2008	91.40	92.85	91.40	92.82
1128	AMEX	EDV	Mon, Jun 2, 2008	91.77	91.77	89.40	89.40
1127	AMEX	EDV	Fri, May 30, 2008	91.72	91.72	91.39	91.39
1126	AMEX	EDV	Thu, May 29, 2008	90.46	90.95	89.90	90.66
1125	AMEX	EDV	Wed, May 28, 2008	92.20	92.20	89.00	90.49
1124	AMEX	EDV	Tue, May 27, 2008	93.43	93.43	92.73	92.75
1123	AMEX	EDV	Fri, May 23, 2008	94.38	94.38	94.08	94.08
1122	AMEX	EDV	Thu, May 22, 2008	93.55	93.55	93.04	93.04
1121	AMEX	EDV	Wed, May 21, 2008	94.80	94.95	94.80	94.90
1120	AMEX	EDV	Mon, May 19, 2008	94.50	94.50	93.43	93.43
1119	AMEX	EDV	Fri, May 16, 2008	94.70	94.82	94.47	94.82
1118	AMEX	EDV	Thu, May 15, 2008	93.19	93.70	93.19	93.70
1117	AMEX	EDV	Wed, May 14, 2008	91.19	94.10	91.19	92.47
1116	AMEX	EDV	Tue, May 13, 2008	92.72	93.46	92.72	93.40
1115	AMEX	EDV	Mon, May 12, 2008	95.92	96.17	95.47	95.47
1114	AMEX	EDV	Fri, May 9, 2008	95.13	95.13	95.13	95.13
1113	AMEX	EDV	Thu, May 8, 2008	93.62	93.62	93.40	93.46
1112	AMEX	EDV	Wed, May 7, 2008	94.69	94.69	92.33	93.20
1111	AMEX	EDV	Tue, May 6, 2008	92.63	92.63	92.63	92.63
1110	AMEX	EDV	Fri, May 2, 2008	94.53	94.53	94.53	94.53
1109	AMEX	EDV	Thu, May 1, 2008	96.77	96.77	91.18	95.80
1108	AMEX	EDV	Wed, Apr 30, 2008	95.18	95.18	94.72	95.00
1107	AMEX	EDV	Tue, Apr 29, 2008	91.85	95.18	91.85	94.32
1106	AMEX	EDV	Mon, Apr 28, 2008	94.07	94.07	92.97	93.87
1105	AMEX	EDV	Wed, Apr 23, 2008	95.99	95.99	94.58	95.95
1104	AMEX	EDV	Tue, Apr 22, 2008	96.00	96.11	95.89	96.06
1103	AMEX	EDV	Mon, Apr 21, 2008	94.86	96.16	94.86	95.88
1102	AMEX	EDV	Fri, Apr 18, 2008	94.04	94.11	94.04	94.11
1101	AMEX	EDV	Thu, Apr 17, 2008	95.42	95.42	94.17	94.17
1100	AMEX	EDV	Wed, Apr 16, 2008	96.53	96.62	96.01	96.01
1099	AMEX	EDV	Tue, Apr 15, 2008	98.10	98.10	97.40	97.40
1098	AMEX	EDV	Mon, Apr 14, 2008	102.83	102.83	97.05	99.68
1097	AMEX	EDV	Fri, Apr 11, 2008	100.25	100.32	100.25	100.32
1096	AMEX	EDV	Thu, Apr 10, 2008	99.42	99.84	99.09	99.09
1095	AMEX	EDV	Wed, Apr 9, 2008	99.74	99.74	99.64	99.64
1094	AMEX	EDV	Tue, Apr 8, 2008	98.98	98.98	98.98	98.98
1093	AMEX	EDV	Fri, Apr 4, 2008	99.77	99.77	99.74	99.77
1092	AMEX	EDV	Thu, Apr 3, 2008	98.41	98.88	98.19	98.19
1091	AMEX	EDV	Wed, Apr 2, 2008	97.48	98.45	97.38	98.18
1090	AMEX	EDV	Tue, Apr 1, 2008	98.56	98.56	97.35	97.35
1089	AMEX	EDV	Mon, Mar 31, 2008	100.13	100.71	99.93	99.93
1088	AMEX	EDV	Thu, Mar 27, 2008	98.88	98.88	97.93	97.93
1087	AMEX	EDV	Wed, Mar 26, 2008	100.65	100.65	99.61	99.61
1086	AMEX	EDV	Tue, Mar 25, 2008	99.83	99.87	98.54	98.96
1085	AMEX	EDV	Mon, Mar 24, 2008	102.71	102.71	99.50	99.50
1084	AMEX	EDV	Thu, Mar 20, 2008	101.34	102.67	101.15	102.67
1083	AMEX	EDV	Wed, Mar 19, 2008	99.18	101.52	96.79	101.52
1082	AMEX	EDV	Tue, Mar 18, 2008	101.61	101.61	96.66	99.12
1081	AMEX	EDV	Mon, Mar 17, 2008	98.62	99.76	98.33	99.49
1080	AMEX	EDV	Fri, Mar 14, 2008	96.32	96.53	95.75	95.75
1079	AMEX	EDV	Thu, Mar 13, 2008	96.26	96.26	95.91	95.91
1078	AMEX	EDV	Wed, Mar 12, 2008	92.62	94.70	92.62	94.26
1077	AMEX	EDV	Tue, Mar 11, 2008	94.45	94.45	93.81	93.81
1076	AMEX	EDV	Mon, Mar 10, 2008	93.73	94.65	92.50	94.65
1075	AMEX	EDV	Fri, Mar 7, 2008	95.20	95.22	93.71	93.90
1074	AMEX	EDV	Tue, Mar 4, 2008	96.30	96.30	94.54	94.56
1073	AMEX	EDV	Mon, Mar 3, 2008	96.40	96.40	94.25	96.37
1072	AMEX	EDV	Fri, Feb 29, 2008	95.40	95.40	94.41	94.57
1071	AMEX	EDV	Thu, Feb 28, 2008	93.66	93.66	93.66	93.66
1070	AMEX	EDV	Wed, Feb 27, 2008	92.00	92.00	88.86	90.33
1069	AMEX	EDV	Tue, Feb 26, 2008	91.20	91.55	89.50	90.73
1068	AMEX	EDV	Mon, Feb 25, 2008	93.60	93.60	89.28	89.28
1067	AMEX	EDV	Fri, Feb 22, 2008	93.99	94.60	92.99	92.99
1066	AMEX	EDV	Thu, Feb 21, 2008	93.60	93.73	93.15	93.15
1065	AMEX	EDV	Wed, Feb 20, 2008	89.46	90.96	89.46	90.96
1064	AMEX	EDV	Tue, Feb 19, 2008	90.70	91.15	90.02	90.49
1063	AMEX	EDV	Fri, Feb 15, 2008	90.83	91.90	90.83	91.48
1062	AMEX	EDV	Thu, Feb 14, 2008	92.48	92.48	90.80	90.86
1061	AMEX	EDV	Wed, Feb 13, 2008	93.75	94.11	93.20	94.11
1060	AMEX	EDV	Tue, Feb 12, 2008	95.00	95.00	94.00	94.67
1059	AMEX	EDV	Mon, Feb 11, 2008	96.53	96.53	95.88	95.96
1058	AMEX	EDV	Fri, Feb 8, 2008	94.58	95.57	94.58	95.57
1057	AMEX	EDV	Thu, Feb 7, 2008	99.39	99.39	93.57	93.57
1056	AMEX	EDV	Wed, Feb 6, 2008	97.11	97.11	97.11	97.11
1055	AMEX	EDV	Tue, Feb 5, 2008	98.79	98.83	97.83	98.27
1054	AMEX	EDV	Mon, Feb 4, 2008	97.11	97.52	97.11	97.52
1053	AMEX	EDV	Fri, Feb 1, 2008	98.02	98.50	98.02	98.40
1052	AMEX	EDV	Thu, Jan 31, 2008	98.09	98.09	97.57	97.99
1051	AMEX	EDV	Wed, Jan 30, 2008	97.24	97.24	95.79	95.79
1050	AMEX	EDV	Tue, Jan 29, 2008	98.24	98.24	96.28	97.90
1049	AMEX	EDV	Mon, Jan 28, 2008	100.04	100.24	99.51	99.51
1048	AMEX	EDV	Fri, Jan 25, 2008	98.02	99.24	97.98	99.24
1047	AMEX	EDV	Thu, Jan 24, 2008	99.74	99.74	97.75	97.75
1046	AMEX	EDV	Wed, Jan 23, 2008	102.18	102.74	102.18	102.51
1045	AMEX	EDV	Tue, Jan 22, 2008	100.55	101.19	98.10	101.19
1044	AMEX	EDV	Fri, Jan 18, 2008	100.09	100.38	99.59	100.38
1043	AMEX	EDV	Thu, Jan 17, 2008	99.45	101.30	99.45	101.16
1042	AMEX	EDV	Wed, Jan 16, 2008	100.37	100.72	98.97	100.53
1041	AMEX	EDV	Tue, Jan 15, 2008	99.75	100.68	99.75	100.68
1040	AMEX	EDV	Mon, Jan 14, 2008	98.00	98.22	97.84	98.22
1039	AMEX	EDV	Fri, Jan 11, 2008	97.59	97.59	97.59	97.59
1038	AMEX	EDV	Thu, Jan 10, 2008	100.47	100.47	97.59	97.59
1037	AMEX	EDV	Wed, Jan 9, 2008	102.70	102.70	100.65	100.75
1036	AMEX	EDV	Tue, Jan 8, 2008	100.02	100.02	99.42	99.81
1035	AMEX	EDV	Mon, Jan 7, 2008	99.80	100.69	99.77	100.69
1034	AMEX	EDV	Fri, Jan 4, 2008	100.30	100.32	100.30	100.32
1033	AMEX	EDV	Thu, Jan 3, 2008	99.40	99.84	98.82	99.84
1032	AMEX	EDV	Wed, Jan 2, 2008	100.27	100.27	100.27	100.27
1031	AMEX	EDV	Mon, Dec 31, 2007	97.17	97.71	97.17	97.71
1030	AMEX	EDV	Fri, Dec 28, 2007	95.46	96.62	95.46	96.62
1029	AMEX	EDV	Thu, Dec 27, 2007	94.09	94.09	94.09	94.09
1028	AMEX	EDV	Wed, Dec 26, 2007	94.44	94.81	93.17	93.17
1027	AMEX	EDV	Fri, Dec 21, 2007	96.22	96.22	96.05	96.05
1026	AMEX	EDV	Thu, Dec 20, 2007	98.36	99.08	98.36	98.52
1025	AMEX	EDV	Wed, Dec 19, 2007	96.33	98.69	96.00	97.83
1024	AMEX	EDV	Fri, Dec 14, 2007	94.07	94.07	94.00	94.00
1023	AMEX	EDV	Thu, Dec 13, 2007	95.55	95.55	95.00	95.00
1022	AMEX	EDV	Thu, Oct 19, 2006	25.06	25.10	25.06	25.08
1021	AMEX	EDV	Wed, Oct 18, 2006	25.08	25.10	25.06	25.06
1020	AMEX	EDV	Tue, Oct 17, 2006	25.10	25.10	25.06	25.07
1019	AMEX	EDV	Mon, Oct 16, 2006	25.09	25.10	25.06	25.07
1018	AMEX	EDV	Fri, Oct 13, 2006	25.10	25.10	25.06	25.06
1017	AMEX	EDV	Thu, Oct 12, 2006	25.05	25.10	25.05	25.06
1016	AMEX	EDV	Wed, Oct 11, 2006	25.06	25.10	25.05	25.06
1015	AMEX	EDV	Tue, Oct 10, 2006	25.05	25.09	25.04	25.06
1014	AMEX	EDV	Mon, Oct 9, 2006	25.04	25.08	25.04	25.07
1013	AMEX	EDV	Fri, Oct 6, 2006	25.04	25.06	25.04	25.04
1012	AMEX	EDV	Thu, Oct 5, 2006	25.04	25.10	25.04	25.05
1011	AMEX	EDV	Wed, Oct 4, 2006	25.04	25.09	25.04	25.09
1010	AMEX	EDV	Tue, Oct 3, 2006	25.04	25.09	25.02	25.02
1009	AMEX	EDV	Mon, Oct 2, 2006	25.09	25.09	25.02	25.02
1008	AMEX	EDV	Fri, Sep 29, 2006	25.11	25.11	25.03	25.04
1007	AMEX	EDV	Thu, Sep 28, 2006	25.05	25.12	25.02	25.02
1006	AMEX	EDV	Wed, Sep 27, 2006	25.00	25.08	25.00	25.02
1005	AMEX	EDV	Tue, Sep 26, 2006	25.00	25.04	25.00	25.00
1004	AMEX	EDV	Mon, Sep 25, 2006	24.99	25.12	24.99	24.99
1003	AMEX	EDV	Fri, Sep 22, 2006	24.98	25.05	24.98	24.98
1002	AMEX	EDV	Thu, Sep 21, 2006	25.05	25.05	24.98	24.98
1001	AMEX	EDV	Wed, Sep 20, 2006	25.12	25.12	24.98	25.12
1000	AMEX	EDV	Tue, Sep 19, 2006	25.07	25.13	25.02	25.13
999	AMEX	EDV	Mon, Sep 18, 2006	25.14	25.14	25.08	25.08
998	AMEX	EDV	Fri, Sep 15, 2006	25.15	25.16	25.06	25.13
997	AMEX	EDV	Thu, Sep 14, 2006	25.10	25.16	25.10	25.15
996	AMEX	EDV	Wed, Sep 13, 2006	25.06	25.17	25.06	25.10
995	AMEX	EDV	Tue, Sep 12, 2006	25.50	25.59	25.49	25.52
994	AMEX	EDV	Mon, Sep 11, 2006	25.53	25.55	25.47	25.53
993	AMEX	EDV	Fri, Sep 8, 2006	25.51	25.52	25.47	25.48
992	AMEX	EDV	Thu, Sep 7, 2006	25.47	25.53	25.46	25.53
991	AMEX	EDV	Wed, Sep 6, 2006	25.46	25.53	25.46	25.47
990	AMEX	EDV	Tue, Sep 5, 2006	25.46	25.50	25.46	25.50
989	AMEX	EDV	Fri, Sep 1, 2006	25.45	25.51	25.45	25.46
988	AMEX	EDV	Thu, Aug 31, 2006	25.49	25.49	25.43	25.45
987	AMEX	EDV	Wed, Aug 30, 2006	25.48	25.49	25.41	25.48
986	AMEX	EDV	Tue, Aug 29, 2006	25.47	25.48	25.42	25.48
985	AMEX	EDV	Mon, Aug 28, 2006	25.49	25.49	25.42	25.43
984	AMEX	EDV	Fri, Aug 25, 2006	25.44	25.48	25.42	25.48
983	AMEX	EDV	Thu, Aug 24, 2006	25.39	25.48	25.38	25.45
982	AMEX	EDV	Wed, Aug 23, 2006	25.41	25.46	25.36	25.41
981	AMEX	EDV	Tue, Aug 22, 2006	25.39	25.41	25.36	25.40
980	AMEX	EDV	Mon, Aug 21, 2006	25.38	25.40	25.30	25.35
979	AMEX	EDV	Fri, Aug 18, 2006	25.35	25.40	25.29	25.38
978	AMEX	EDV	Thu, Aug 17, 2006	25.32	25.37	25.32	25.36
977	AMEX	EDV	Wed, Aug 16, 2006	25.35	25.36	25.31	25.36
976	AMEX	EDV	Tue, Aug 15, 2006	25.28	25.35	25.28	25.35
975	AMEX	EDV	Mon, Aug 14, 2006	25.32	25.32	25.25	25.32
974	AMEX	EDV	Fri, Aug 11, 2006	25.32	25.32	25.26	25.31
973	AMEX	EDV	Thu, Aug 10, 2006	25.24	25.30	25.24	25.28
972	AMEX	EDV	Wed, Aug 9, 2006	25.24	25.26	25.24	25.26
971	AMEX	EDV	Tue, Aug 8, 2006	25.26	25.27	25.18	25.25
970	AMEX	EDV	Mon, Aug 7, 2006	25.24	25.26	25.20	25.26
969	AMEX	EDV	Fri, Aug 4, 2006	25.24	25.25	25.20	25.25
968	AMEX	EDV	Thu, Aug 3, 2006	25.22	25.22	25.19	25.21
967	AMEX	EDV	Wed, Aug 2, 2006	25.20	25.21	25.18	25.20
966	AMEX	EDV	Tue, Aug 1, 2006	25.19	25.24	25.17	25.18
965	AMEX	EDV	Mon, Jul 31, 2006	25.22	25.25	25.19	25.20
964	AMEX	EDV	Fri, Jul 28, 2006	25.17	25.23	25.17	25.22
963	AMEX	EDV	Thu, Jul 27, 2006	25.19	25.23	25.16	25.18
962	AMEX	EDV	Wed, Jul 26, 2006	25.18	25.20	25.15	25.16
961	AMEX	EDV	Tue, Jul 25, 2006	25.16	25.18	25.13	25.18
960	AMEX	EDV	Mon, Jul 24, 2006	25.16	25.19	25.15	25.15
959	AMEX	EDV	Fri, Jul 21, 2006	25.17	25.20	25.15	25.18
958	AMEX	EDV	Thu, Jul 20, 2006	25.18	25.19	25.14	25.16
957	AMEX	EDV	Wed, Jul 19, 2006	25.18	25.19	25.13	25.14
956	AMEX	EDV	Tue, Jul 18, 2006	25.15	25.21	25.14	25.15
955	AMEX	EDV	Mon, Jul 17, 2006	25.21	25.21	25.15	25.19
954	AMEX	EDV	Fri, Jul 14, 2006	25.13	25.20	25.13	25.20
953	AMEX	EDV	Thu, Jul 13, 2006	25.14	25.20	25.09	25.12
952	AMEX	EDV	Wed, Jul 12, 2006	25.13	25.20	25.12	25.16
951	AMEX	EDV	Tue, Jul 11, 2006	25.10	25.20	25.10	25.20
950	AMEX	EDV	Mon, Jul 10, 2006	25.13	25.18	25.08	25.18
949	AMEX	EDV	Fri, Jul 7, 2006	25.09	25.14	25.06	25.14
948	AMEX	EDV	Thu, Jul 6, 2006	25.06	25.08	25.02	25.07
947	AMEX	EDV	Wed, Jul 5, 2006	25.07	25.10	25.02	25.05
946	AMEX	EDV	Mon, Jul 3, 2006	24.98	25.07	24.98	25.06
945	AMEX	EDV	Fri, Jun 30, 2006	25.05	25.05	24.99	25.01
944	AMEX	EDV	Thu, Jun 29, 2006	24.99	25.06	24.99	25.02
943	AMEX	EDV	Wed, Jun 28, 2006	25.04	25.05	24.99	24.99
942	AMEX	EDV	Tue, Jun 27, 2006	24.99	25.04	24.99	25.00
941	AMEX	EDV	Mon, Jun 26, 2006	25.06	25.06	25.01	25.02
940	AMEX	EDV	Fri, Jun 23, 2006	25.02	25.07	25.00	25.05
939	AMEX	EDV	Thu, Jun 22, 2006	24.98	25.04	24.98	25.02
938	AMEX	EDV	Wed, Jun 21, 2006	25.00	25.03	24.97	24.99
937	AMEX	EDV	Tue, Jun 20, 2006	25.04	25.04	25.00	25.00
936	AMEX	EDV	Mon, Jun 19, 2006	24.96	25.00	24.96	24.98
935	AMEX	EDV	Fri, Jun 16, 2006	24.98	25.02	24.95	24.98
934	AMEX	EDV	Thu, Jun 15, 2006	24.99	24.99	24.93	24.98
933	AMEX	EDV	Wed, Jun 14, 2006	25.04	25.05	24.95	25.00
932	AMEX	EDV	Tue, Jun 13, 2006	25.05	25.08	24.97	25.04
931	AMEX	EDV	Mon, Jun 12, 2006	25.43	25.43	25.38	25.38
930	AMEX	EDV	Fri, Jun 9, 2006	25.39	25.44	25.39	25.42
929	AMEX	EDV	Thu, Jun 8, 2006	25.37	25.40	25.35	25.36
928	AMEX	EDV	Wed, Jun 7, 2006	25.39	25.42	25.35	25.35
927	AMEX	EDV	Tue, Jun 6, 2006	25.35	25.39	25.34	25.39
926	AMEX	EDV	Mon, Jun 5, 2006	25.38	25.38	25.34	25.34
925	AMEX	EDV	Fri, Jun 2, 2006	25.35	25.36	25.34	25.35
924	AMEX	EDV	Thu, Jun 1, 2006	25.36	25.38	25.33	25.37
923	AMEX	EDV	Wed, May 31, 2006	25.34	25.38	25.30	25.35
922	AMEX	EDV	Tue, May 30, 2006	25.30	25.33	25.30	25.30
921	AMEX	EDV	Fri, May 26, 2006	25.31	25.33	25.30	25.30
920	AMEX	EDV	Thu, May 25, 2006	25.30	25.34	25.30	25.34
919	AMEX	EDV	Wed, May 24, 2006	25.32	25.32	25.28	25.28
918	AMEX	EDV	Tue, May 23, 2006	25.28	25.30	25.28	25.29
917	AMEX	EDV	Mon, May 22, 2006	25.26	25.31	25.26	25.31
916	AMEX	EDV	Fri, May 19, 2006	25.25	25.29	25.25	25.25
915	AMEX	EDV	Thu, May 18, 2006	25.25	25.29	25.24	25.28
914	AMEX	EDV	Wed, May 17, 2006	25.26	25.29	25.24	25.27
913	AMEX	EDV	Tue, May 16, 2006	25.23	25.27	25.23	25.27
912	AMEX	EDV	Mon, May 15, 2006	25.27	25.28	25.23	25.24
911	AMEX	EDV	Fri, May 12, 2006	25.28	25.28	25.23	25.23
910	AMEX	EDV	Thu, May 11, 2006	25.25	25.29	25.23	25.25
909	AMEX	EDV	Wed, May 10, 2006	25.25	25.28	25.25	25.26
908	AMEX	EDV	Tue, May 9, 2006	25.25	25.29	25.24	25.25
907	AMEX	EDV	Mon, May 8, 2006	25.24	25.29	25.23	25.27
906	AMEX	EDV	Fri, May 5, 2006	25.22	25.27	25.22	25.25
905	AMEX	EDV	Thu, May 4, 2006	25.27	25.27	25.22	25.22
904	AMEX	EDV	Wed, May 3, 2006	25.22	25.29	25.22	25.22
903	AMEX	EDV	Tue, May 2, 2006	25.23	25.29	25.22	25.22
902	AMEX	EDV	Mon, May 1, 2006	25.17	25.30	25.17	25.29
901	AMEX	EDV	Fri, Apr 28, 2006	25.22	25.24	25.17	25.18
900	AMEX	EDV	Thu, Apr 27, 2006	25.20	25.23	25.16	25.18
899	AMEX	EDV	Wed, Apr 26, 2006	25.20	25.25	25.16	25.23
898	AMEX	EDV	Tue, Apr 25, 2006	25.18	25.25	25.16	25.19
897	AMEX	EDV	Mon, Apr 24, 2006	25.16	25.25	25.15	25.25
896	AMEX	EDV	Fri, Apr 21, 2006	25.15	25.19	25.15	25.16
895	AMEX	EDV	Thu, Apr 20, 2006	25.14	25.18	25.13	25.15
894	AMEX	EDV	Wed, Apr 19, 2006	25.15	25.16	25.11	25.13
893	AMEX	EDV	Tue, Apr 18, 2006	25.11	25.16	25.11	25.11
892	AMEX	EDV	Mon, Apr 17, 2006	25.09	25.16	25.09	25.12
891	AMEX	EDV	Thu, Apr 13, 2006	25.15	25.15	25.08	25.08
890	AMEX	EDV	Wed, Apr 12, 2006	25.09	25.14	25.09	25.11
889	AMEX	EDV	Tue, Apr 11, 2006	25.09	25.14	25.07	25.12
888	AMEX	EDV	Mon, Apr 10, 2006	25.10	25.16	25.07	25.12
887	AMEX	EDV	Fri, Apr 7, 2006	25.17	25.19	25.09	25.09
886	AMEX	EDV	Thu, Apr 6, 2006	25.21	25.25	25.15	25.16
885	AMEX	EDV	Wed, Apr 5, 2006	25.18	25.24	25.16	25.20
884	AMEX	EDV	Tue, Apr 4, 2006	25.20	25.29	25.17	25.19
883	AMEX	EDV	Mon, Apr 3, 2006	25.16	25.16	25.12	25.15
882	AMEX	EDV	Fri, Mar 31, 2006	25.13	25.16	25.11	25.12
881	AMEX	EDV	Thu, Mar 30, 2006	25.15	25.15	25.09	25.09
880	AMEX	EDV	Wed, Mar 29, 2006	25.14	25.16	25.10	25.16
879	AMEX	EDV	Tue, Mar 28, 2006	25.10	25.14	25.09	25.10
878	AMEX	EDV	Mon, Mar 27, 2006	25.13	25.15	25.09	25.10
877	AMEX	EDV	Fri, Mar 24, 2006	25.10	25.14	25.09	25.11
876	AMEX	EDV	Thu, Mar 23, 2006	25.13	25.15	25.08	25.15
875	AMEX	EDV	Wed, Mar 22, 2006	25.17	25.17	25.08	25.10
874	AMEX	EDV	Tue, Mar 21, 2006	25.11	25.18	25.11	25.14
873	AMEX	EDV	Mon, Mar 20, 2006	25.16	25.19	25.11	25.15
872	AMEX	EDV	Fri, Mar 17, 2006	25.14	25.14	25.10	25.10
871	AMEX	EDV	Thu, Mar 16, 2006	25.08	25.13	25.07	25.13
870	AMEX	EDV	Wed, Mar 15, 2006	25.08	25.12	25.07	25.09
869	AMEX	EDV	Tue, Mar 14, 2006	25.10	25.12	25.07	25.10
868	AMEX	EDV	Mon, Mar 13, 2006	25.06	25.14	25.06	25.13
867	AMEX	EDV	Fri, Mar 10, 2006	25.47	25.51	25.47	25.51
866	AMEX	EDV	Thu, Mar 9, 2006	25.47	25.52	25.46	25.52
865	AMEX	EDV	Wed, Mar 8, 2006	25.49	25.50	25.45	25.47
864	AMEX	EDV	Tue, Mar 7, 2006	25.48	25.50	25.45	25.48
863	AMEX	EDV	Mon, Mar 6, 2006	25.45	25.49	25.44	25.46
862	AMEX	EDV	Fri, Mar 3, 2006	25.46	25.50	25.44	25.44
861	AMEX	EDV	Thu, Mar 2, 2006	25.50	25.50	25.46	25.49
860	AMEX	EDV	Wed, Mar 1, 2006	25.49	25.50	25.45	25.45
859	AMEX	EDV	Tue, Feb 28, 2006	25.48	25.50	25.45	25.50
858	AMEX	EDV	Mon, Feb 27, 2006	25.48	25.50	25.46	25.46
857	AMEX	EDV	Fri, Feb 24, 2006	25.45	25.51	25.45	25.49
856	AMEX	EDV	Thu, Feb 23, 2006	25.43	25.50	25.42	25.49
855	AMEX	EDV	Wed, Feb 22, 2006	25.41	25.47	25.41	25.46
854	AMEX	EDV	Tue, Feb 21, 2006	25.40	25.47	25.40	25.40
853	AMEX	EDV	Fri, Feb 17, 2006	25.44	25.45	25.39	25.40
852	AMEX	EDV	Thu, Feb 16, 2006	25.39	25.44	25.39	25.44
851	AMEX	EDV	Wed, Feb 15, 2006	25.40	25.43	25.39	25.39
850	AMEX	EDV	Tue, Feb 14, 2006	25.48	25.48	25.39	25.39
849	AMEX	EDV	Mon, Feb 13, 2006	25.39	25.43	25.39	25.42
848	AMEX	EDV	Fri, Feb 10, 2006	25.37	25.45	25.36	25.39
847	AMEX	EDV	Thu, Feb 9, 2006	25.40	25.41	25.36	25.41
846	AMEX	EDV	Wed, Feb 8, 2006	25.35	25.40	25.35	25.39
845	AMEX	EDV	Tue, Feb 7, 2006	25.33	25.39	25.31	25.35
844	AMEX	EDV	Mon, Feb 6, 2006	25.36	25.36	25.31	25.36
843	AMEX	EDV	Fri, Feb 3, 2006	25.32	25.37	25.31	25.35
842	AMEX	EDV	Thu, Feb 2, 2006	25.31	25.35	25.31	25.33
841	AMEX	EDV	Wed, Feb 1, 2006	25.32	25.34	25.30	25.31
840	AMEX	EDV	Tue, Jan 31, 2006	25.30	25.35	25.29	25.34
839	AMEX	EDV	Mon, Jan 30, 2006	25.30	25.38	25.30	25.38
838	AMEX	EDV	Fri, Jan 27, 2006	25.28	25.36	25.28	25.35
837	AMEX	EDV	Thu, Jan 26, 2006	25.30	25.34	25.27	25.31
836	AMEX	EDV	Wed, Jan 25, 2006	25.40	25.40	25.26	25.27
835	AMEX	EDV	Tue, Jan 24, 2006	25.32	25.40	25.32	25.33
834	AMEX	EDV	Mon, Jan 23, 2006	25.30	25.38	25.28	25.32
833	AMEX	EDV	Fri, Jan 20, 2006	25.38	25.38	25.27	25.29
832	AMEX	EDV	Thu, Jan 19, 2006	25.36	25.40	25.32	25.32
831	AMEX	EDV	Wed, Jan 18, 2006	25.26	25.40	25.26	25.40
830	AMEX	EDV	Tue, Jan 17, 2006	25.38	25.38	25.27	25.29
829	AMEX	EDV	Fri, Jan 13, 2006	25.36	25.39	25.27	25.31
828	AMEX	EDV	Thu, Jan 12, 2006	25.34	25.41	25.30	25.30
827	AMEX	EDV	Wed, Jan 11, 2006	25.34	25.40	25.28	25.40
826	AMEX	EDV	Tue, Jan 10, 2006	25.34	25.34	25.27	25.34
825	AMEX	EDV	Mon, Jan 9, 2006	25.35	25.35	25.26	25.32
824	AMEX	EDV	Fri, Jan 6, 2006	25.29	25.31	25.25	25.30
823	AMEX	EDV	Thu, Jan 5, 2006	25.26	25.32	25.24	25.30
822	AMEX	EDV	Wed, Jan 4, 2006	25.35	25.41	25.25	25.30
821	AMEX	EDV	Tue, Jan 3, 2006	25.29	25.35	25.25	25.34
820	AMEX	EDV	Fri, Dec 30, 2005	25.29	25.29	25.22	25.25
819	AMEX	EDV	Thu, Dec 29, 2005	25.25	25.29	25.21	25.28
818	AMEX	EDV	Wed, Dec 28, 2005	25.25	25.28	25.21	25.23
817	AMEX	EDV	Tue, Dec 27, 2005	25.32	25.37	25.15	25.15
816	AMEX	EDV	Fri, Dec 23, 2005	25.22	25.33	25.20	25.25
815	AMEX	EDV	Thu, Dec 22, 2005	25.17	25.22	25.16	25.21
814	AMEX	EDV	Wed, Dec 21, 2005	25.19	25.23	25.11	25.23
813	AMEX	EDV	Tue, Dec 20, 2005	25.15	25.23	25.10	25.12
812	AMEX	EDV	Mon, Dec 19, 2005	25.16	25.22	25.16	25.19
811	AMEX	EDV	Fri, Dec 16, 2005	25.23	25.23	25.13	25.15
810	AMEX	EDV	Thu, Dec 15, 2005	25.22	25.22	25.17	25.22
809	AMEX	EDV	Wed, Dec 14, 2005	25.20	25.24	25.15	25.16
808	AMEX	EDV	Tue, Dec 13, 2005	25.27	25.27	25.15	25.16
807	AMEX	EDV	Mon, Dec 12, 2005	25.70	25.71	25.59	25.64
806	AMEX	EDV	Fri, Dec 9, 2005	25.66	25.71	25.62	25.63
805	AMEX	EDV	Thu, Dec 8, 2005	25.72	25.72	25.60	25.62
804	AMEX	EDV	Wed, Dec 7, 2005	25.60	25.65	25.58	25.65
803	AMEX	EDV	Tue, Dec 6, 2005	25.56	25.63	25.56	25.61
802	AMEX	EDV	Mon, Dec 5, 2005	25.56	25.65	25.55	25.61
801	AMEX	EDV	Fri, Dec 2, 2005	25.56	25.62	25.56	25.61
800	AMEX	EDV	Thu, Dec 1, 2005	25.55	25.62	25.54	25.61
799	AMEX	EDV	Wed, Nov 30, 2005	25.51	25.62	25.51	25.56
798	AMEX	EDV	Tue, Nov 29, 2005	25.53	25.57	25.50	25.51
797	AMEX	EDV	Mon, Nov 28, 2005	25.56	25.59	25.51	25.57
796	AMEX	EDV	Fri, Nov 25, 2005	25.54	25.55	25.53	25.53
795	AMEX	EDV	Wed, Nov 23, 2005	25.52	25.57	25.48	25.57
794	AMEX	EDV	Tue, Nov 22, 2005	25.45	25.54	25.45	25.53
793	AMEX	EDV	Mon, Nov 21, 2005	25.46	25.53	25.46	25.52
792	AMEX	EDV	Fri, Nov 18, 2005	25.47	25.55	25.46	25.46
791	AMEX	EDV	Thu, Nov 17, 2005	25.48	25.50	25.44	25.47
790	AMEX	EDV	Wed, Nov 16, 2005	25.44	25.49	25.43	25.44
789	AMEX	EDV	Tue, Nov 15, 2005	25.43	25.49	25.43	25.49
788	AMEX	EDV	Mon, Nov 14, 2005	25.47	25.50	25.43	25.50
787	AMEX	EDV	Fri, Nov 11, 2005	25.43	25.49	25.42	25.46
786	AMEX	EDV	Thu, Nov 10, 2005	25.46	25.48	25.43	25.47
785	AMEX	EDV	Wed, Nov 9, 2005	25.43	25.48	25.42	25.42
784	AMEX	EDV	Tue, Nov 8, 2005	25.47	25.47	25.43	25.44
783	AMEX	EDV	Mon, Nov 7, 2005	25.46	25.46	25.42	25.42
782	AMEX	EDV	Fri, Nov 4, 2005	25.42	25.46	25.41	25.46
781	AMEX	EDV	Thu, Nov 3, 2005	25.43	25.48	25.42	25.45
780	AMEX	EDV	Wed, Nov 2, 2005	25.41	25.48	25.37	25.47
779	AMEX	EDV	Tue, Nov 1, 2005	25.39	25.49	25.39	25.42
778	AMEX	EDV	Mon, Oct 31, 2005	25.32	25.46	25.32	25.38
777	AMEX	EDV	Fri, Oct 28, 2005	25.32	25.43	25.31	25.33
776	AMEX	EDV	Thu, Oct 27, 2005	25.39	25.45	25.32	25.32
775	AMEX	EDV	Wed, Oct 26, 2005	25.40	25.46	25.38	25.38
774	AMEX	EDV	Tue, Oct 25, 2005	25.45	25.51	25.43	25.50
773	AMEX	EDV	Mon, Oct 24, 2005	25.45	25.51	25.44	25.49
772	AMEX	EDV	Fri, Oct 21, 2005	25.53	25.53	25.44	25.48
771	AMEX	EDV	Thu, Oct 20, 2005	25.44	25.53	25.44	25.49
770	AMEX	EDV	Wed, Oct 19, 2005	25.54	25.54	25.44	25.45
769	AMEX	EDV	Tue, Oct 18, 2005	25.46	25.51	25.41	25.51
768	AMEX	EDV	Mon, Oct 17, 2005	25.47	25.62	25.47	25.55
767	AMEX	EDV	Fri, Oct 14, 2005	25.50	25.59	25.46	25.58
766	AMEX	EDV	Thu, Oct 13, 2005	25.50	25.59	25.47	25.50
765	AMEX	EDV	Wed, Oct 12, 2005	25.49	25.62	25.49	25.59
764	AMEX	EDV	Tue, Oct 11, 2005	25.60	25.60	25.46	25.50
763	AMEX	EDV	Mon, Oct 10, 2005	25.54	25.59	25.48	25.50
762	AMEX	EDV	Fri, Oct 7, 2005	25.50	25.54	25.47	25.54
761	AMEX	EDV	Thu, Oct 6, 2005	25.43	25.52	25.43	25.45
760	AMEX	EDV	Wed, Oct 5, 2005	25.40	25.49	25.38	25.43
759	AMEX	EDV	Tue, Oct 4, 2005	25.50	25.52	25.39	25.40
758	AMEX	EDV	Mon, Oct 3, 2005	25.50	25.50	25.36	25.49
757	AMEX	EDV	Fri, Sep 30, 2005	25.41	25.49	25.37	25.47
756	AMEX	EDV	Thu, Sep 29, 2005	25.47	25.50	25.40	25.40
755	AMEX	EDV	Wed, Sep 28, 2005	25.50	25.52	25.46	25.48
754	AMEX	EDV	Tue, Sep 27, 2005	25.50	25.52	25.45	25.52
753	AMEX	EDV	Mon, Sep 26, 2005	25.50	25.56	25.48	25.55
752	AMEX	EDV	Fri, Sep 23, 2005	25.48	25.55	25.48	25.52
751	AMEX	EDV	Thu, Sep 22, 2005	25.65	25.65	25.45	25.49
750	AMEX	EDV	Wed, Sep 21, 2005	25.46	25.53	25.40	25.53
749	AMEX	EDV	Tue, Sep 20, 2005	25.48	25.55	25.45	25.50
748	AMEX	EDV	Mon, Sep 19, 2005	25.55	25.59	25.46	25.49
747	AMEX	EDV	Fri, Sep 16, 2005	25.52	25.56	25.48	25.56
746	AMEX	EDV	Thu, Sep 15, 2005	25.55	25.58	25.50	25.56
745	AMEX	EDV	Wed, Sep 14, 2005	25.56	25.59	25.52	25.57
744	AMEX	EDV	Tue, Sep 13, 2005	25.66	25.67	25.52	25.55
743	AMEX	EDV	Mon, Sep 12, 2005	25.90	25.94	25.86	25.87
742	AMEX	EDV	Fri, Sep 9, 2005	25.92	25.95	25.86	25.91
741	AMEX	EDV	Thu, Sep 8, 2005	25.90	25.93	25.85	25.87
740	AMEX	EDV	Wed, Sep 7, 2005	25.83	25.92	25.83	25.84
739	AMEX	EDV	Tue, Sep 6, 2005	25.82	25.94	25.82	25.83
738	AMEX	EDV	Fri, Sep 2, 2005	25.92	25.92	25.85	25.85
737	AMEX	EDV	Thu, Sep 1, 2005	25.82	25.93	25.82	25.89
736	AMEX	EDV	Wed, Aug 31, 2005	25.87	25.91	25.83	25.88
735	AMEX	EDV	Tue, Aug 30, 2005	25.78	25.93	25.78	25.84
734	AMEX	EDV	Mon, Aug 29, 2005	25.85	25.91	25.82	25.82
733	AMEX	EDV	Fri, Aug 26, 2005	25.88	25.88	25.81	25.81
732	AMEX	EDV	Thu, Aug 25, 2005	25.84	25.87	25.75	25.87
731	AMEX	EDV	Wed, Aug 24, 2005	25.75	25.85	25.74	25.84
730	AMEX	EDV	Tue, Aug 23, 2005	25.81	25.81	25.71	25.81
729	AMEX	EDV	Mon, Aug 22, 2005	25.71	25.81	25.70	25.80
728	AMEX	EDV	Fri, Aug 19, 2005	25.76	25.78	25.69	25.78
727	AMEX	EDV	Thu, Aug 18, 2005	25.74	25.82	25.71	25.80
726	AMEX	EDV	Wed, Aug 17, 2005	25.70	25.78	25.67	25.70
725	AMEX	EDV	Tue, Aug 16, 2005	25.74	25.74	25.71	25.72
724	AMEX	EDV	Mon, Aug 15, 2005	25.73	25.75	25.70	25.73
723	AMEX	EDV	Fri, Aug 12, 2005	25.70	25.76	25.70	25.73
722	AMEX	EDV	Thu, Aug 11, 2005	25.69	25.79	25.67	25.70
721	AMEX	EDV	Wed, Aug 10, 2005	25.74	25.80	25.66	25.66
720	AMEX	EDV	Tue, Aug 9, 2005	25.76	25.76	25.69	25.73
719	AMEX	EDV	Mon, Aug 8, 2005	25.72	25.76	25.69	25.76
718	AMEX	EDV	Fri, Aug 5, 2005	25.68	25.71	25.65	25.70
717	AMEX	EDV	Thu, Aug 4, 2005	25.80	25.82	25.67	25.72
716	AMEX	EDV	Wed, Aug 3, 2005	25.72	25.78	25.68	25.76
715	AMEX	EDV	Tue, Aug 2, 2005	25.76	25.83	25.76	25.80
714	AMEX	EDV	Mon, Aug 1, 2005	25.76	25.82	25.72	25.82
713	AMEX	EDV	Fri, Jul 29, 2005	25.81	25.90	25.76	25.79
712	AMEX	EDV	Thu, Jul 28, 2005	25.90	25.90	25.77	25.84
711	AMEX	EDV	Wed, Jul 27, 2005	25.95	25.95	25.75	25.75
710	AMEX	EDV	Tue, Jul 26, 2005	25.95	25.95	25.91	25.94
709	AMEX	EDV	Mon, Jul 25, 2005	25.90	25.97	25.90	25.93
708	AMEX	EDV	Fri, Jul 22, 2005	26.00	26.00	25.90	25.90
707	AMEX	EDV	Thu, Jul 21, 2005	25.85	25.88	25.76	25.88
706	AMEX	EDV	Wed, Jul 20, 2005	25.78	25.84	25.76	25.84
705	AMEX	EDV	Tue, Jul 19, 2005	25.78	25.78	25.62	25.76
704	AMEX	EDV	Mon, Jul 18, 2005	25.90	25.92	25.71	25.78
703	AMEX	EDV	Fri, Jul 15, 2005	25.71	25.88	25.71	25.85
702	AMEX	EDV	Thu, Jul 14, 2005	25.88	25.88	25.75	25.77
701	AMEX	EDV	Wed, Jul 13, 2005	25.83	25.92	25.81	25.89
700	AMEX	EDV	Tue, Jul 12, 2005	25.90	26.11	25.83	25.92
699	AMEX	EDV	Mon, Jul 11, 2005	26.00	26.05	25.89	26.00
698	AMEX	EDV	Fri, Jul 8, 2005	26.10	26.10	26.00	26.02
697	AMEX	EDV	Thu, Jul 7, 2005	26.08	26.08	26.00	26.01
696	AMEX	EDV	Wed, Jul 6, 2005	26.08	26.08	26.02	26.02
695	AMEX	EDV	Tue, Jul 5, 2005	26.34	26.34	26.00	26.07
694	AMEX	EDV	Fri, Jul 1, 2005	25.91	26.06	25.79	26.04
693	AMEX	EDV	Thu, Jun 30, 2005	25.85	25.85	25.70	25.82
692	AMEX	EDV	Wed, Jun 29, 2005	25.66	25.80	25.66	25.76
691	AMEX	EDV	Tue, Jun 28, 2005	26.08	26.08	25.63	25.63
690	AMEX	EDV	Mon, Jun 27, 2005	25.90	26.05	25.87	25.98
689	AMEX	EDV	Fri, Jun 24, 2005	26.08	26.10	25.92	26.10
688	AMEX	EDV	Thu, Jun 23, 2005	25.90	26.19	25.89	26.08
687	AMEX	EDV	Wed, Jun 22, 2005	25.96	25.97	25.80	25.97
686	AMEX	EDV	Tue, Jun 21, 2005	25.84	25.97	25.84	25.93
685	AMEX	EDV	Mon, Jun 20, 2005	25.99	26.00	25.80	25.97
684	AMEX	EDV	Fri, Jun 17, 2005	25.99	25.99	25.89	25.97
683	AMEX	EDV	Thu, Jun 16, 2005	25.80	25.98	25.80	25.97
682	AMEX	EDV	Wed, Jun 15, 2005	25.86	25.96	25.64	25.82
681	AMEX	EDV	Tue, Jun 14, 2005	25.98	25.98	25.76	25.85
680	AMEX	EDV	Mon, Jun 13, 2005	25.86	25.99	25.85	25.93
679	AMEX	EDV	Fri, Jun 10, 2005	26.26	26.34	26.25	26.28
678	AMEX	EDV	Thu, Jun 9, 2005	26.26	26.35	26.26	26.29
677	AMEX	EDV	Wed, Jun 8, 2005	26.27	26.34	26.26	26.32
676	AMEX	EDV	Tue, Jun 7, 2005	26.40	26.48	26.27	26.27
675	AMEX	EDV	Mon, Jun 6, 2005	26.36	26.45	26.33	26.43
674	AMEX	EDV	Fri, Jun 3, 2005	26.50	26.50	26.35	26.48
673	AMEX	EDV	Thu, Jun 2, 2005	26.40	26.45	26.33	26.35
672	AMEX	EDV	Wed, Jun 1, 2005	26.32	26.47	26.32	26.40
671	AMEX	EDV	Tue, May 31, 2005	26.47	26.47	26.28	26.38
670	AMEX	EDV	Fri, May 27, 2005	26.24	26.40	26.19	26.39
669	AMEX	EDV	Thu, May 26, 2005	26.30	26.33	26.15	26.30
668	AMEX	EDV	Wed, May 25, 2005	26.30	26.34	26.27	26.30
667	AMEX	EDV	Tue, May 24, 2005	26.36	26.60	26.32	26.35
666	AMEX	EDV	Mon, May 23, 2005	26.42	26.42	26.24	26.35
665	AMEX	EDV	Fri, May 20, 2005	26.30	26.40	26.24	26.34
664	AMEX	EDV	Thu, May 19, 2005	26.18	26.30	26.17	26.29
663	AMEX	EDV	Wed, May 18, 2005	26.33	26.37	26.23	26.23
662	AMEX	EDV	Tue, May 17, 2005	26.35	26.39	26.26	26.38
661	AMEX	EDV	Mon, May 16, 2005	26.30	26.41	26.29	26.39
660	AMEX	EDV	Fri, May 13, 2005	26.33	26.33	26.23	26.30
659	AMEX	EDV	Thu, May 12, 2005	26.34	26.37	26.23	26.23
658	AMEX	EDV	Wed, May 11, 2005	26.17	26.34	26.17	26.24
657	AMEX	EDV	Tue, May 10, 2005	26.11	26.20	26.11	26.20
656	AMEX	EDV	Mon, May 9, 2005	26.13	26.13	26.01	26.06
655	AMEX	EDV	Fri, May 6, 2005	26.01	26.08	25.95	26.08
654	AMEX	EDV	Thu, May 5, 2005	26.00	26.09	25.92	25.98
653	AMEX	EDV	Wed, May 4, 2005	26.20	26.20	26.00	26.04
652	AMEX	EDV	Tue, May 3, 2005	26.23	26.23	26.08	26.08
651	AMEX	EDV	Mon, May 2, 2005	26.07	26.22	26.07	26.19
650	AMEX	EDV	Fri, Apr 29, 2005	26.13	26.20	25.85	26.08
649	AMEX	EDV	Thu, Apr 28, 2005	26.20	26.22	26.12	26.13
648	AMEX	EDV	Wed, Apr 27, 2005	26.15	26.20	26.12	26.16
647	AMEX	EDV	Tue, Apr 26, 2005	26.20	26.25	26.12	26.22
646	AMEX	EDV	Mon, Apr 25, 2005	26.15	26.40	26.11	26.35
645	AMEX	EDV	Fri, Apr 22, 2005	26.00	26.11	25.96	26.05
644	AMEX	EDV	Thu, Apr 21, 2005	25.99	26.06	25.98	26.06
643	AMEX	EDV	Wed, Apr 20, 2005	25.85	26.02	25.85	25.96
642	AMEX	EDV	Tue, Apr 19, 2005	25.84	26.06	25.78	25.89
641	AMEX	EDV	Mon, Apr 18, 2005	25.78	25.88	25.77	25.84
640	AMEX	EDV	Fri, Apr 15, 2005	25.76	25.87	25.76	25.82
639	AMEX	EDV	Thu, Apr 14, 2005	25.79	25.86	25.75	25.75
638	AMEX	EDV	Wed, Apr 13, 2005	25.88	25.88	25.81	25.82
637	AMEX	EDV	Tue, Apr 12, 2005	25.90	25.90	25.77	25.87
636	AMEX	EDV	Mon, Apr 11, 2005	25.88	26.00	25.75	25.77
635	AMEX	EDV	Fri, Apr 8, 2005	25.95	25.95	25.75	25.79
634	AMEX	EDV	Thu, Apr 7, 2005	25.96	26.07	25.80	25.80
633	AMEX	EDV	Wed, Apr 6, 2005	26.00	26.11	25.97	26.04
632	AMEX	EDV	Tue, Apr 5, 2005	26.05	26.07	25.95	25.98
631	AMEX	EDV	Mon, Apr 4, 2005	25.97	26.20	25.97	26.05
630	AMEX	EDV	Fri, Apr 1, 2005	25.86	25.89	25.72	25.81
629	AMEX	EDV	Thu, Mar 31, 2005	25.89	25.90	25.68	25.76
628	AMEX	EDV	Wed, Mar 30, 2005	25.78	25.78	25.64	25.64
627	AMEX	EDV	Tue, Mar 29, 2005	25.60	25.70	25.57	25.66
626	AMEX	EDV	Mon, Mar 28, 2005	25.70	25.70	25.57	25.69
625	AMEX	EDV	Thu, Mar 24, 2005	25.60	25.73	25.56	25.56
624	AMEX	EDV	Wed, Mar 23, 2005	25.75	25.88	25.63	25.64
623	AMEX	EDV	Tue, Mar 22, 2005	25.83	25.96	25.80	25.80
622	AMEX	EDV	Mon, Mar 21, 2005	25.94	25.99	25.77	25.93
621	AMEX	EDV	Fri, Mar 18, 2005	25.99	26.00	25.81	26.00
620	AMEX	EDV	Thu, Mar 17, 2005	25.82	25.96	25.80	25.89
619	AMEX	EDV	Wed, Mar 16, 2005	25.96	26.04	25.82	25.90
618	AMEX	EDV	Tue, Mar 15, 2005	26.01	26.02	25.73	25.81
617	AMEX	EDV	Mon, Mar 14, 2005	25.94	26.02	25.70	25.98
616	AMEX	EDV	Fri, Mar 11, 2005	26.00	26.15	25.97	26.04
615	AMEX	EDV	Thu, Mar 10, 2005	26.60	26.68	26.45	26.45
614	AMEX	EDV	Wed, Mar 9, 2005	26.64	26.69	26.63	26.63
613	AMEX	EDV	Tue, Mar 8, 2005	26.64	26.70	26.58	26.70
612	AMEX	EDV	Mon, Mar 7, 2005	26.55	26.70	26.53	26.69
611	AMEX	EDV	Fri, Mar 4, 2005	26.55	26.62	26.52	26.56
610	AMEX	EDV	Thu, Mar 3, 2005	26.50	26.65	26.50	26.60
609	AMEX	EDV	Wed, Mar 2, 2005	26.52	26.55	26.49	26.53
608	AMEX	EDV	Tue, Mar 1, 2005	26.53	26.64	26.51	26.63
607	AMEX	EDV	Mon, Feb 28, 2005	26.52	26.59	26.51	26.59
606	AMEX	EDV	Fri, Feb 25, 2005	26.48	26.59	26.47	26.59
605	AMEX	EDV	Thu, Feb 24, 2005	26.45	26.55	26.45	26.54
604	AMEX	EDV	Wed, Feb 23, 2005	26.35	26.60	26.35	26.55
603	AMEX	EDV	Tue, Feb 22, 2005	26.35	26.47	26.35	26.40
602	AMEX	EDV	Fri, Feb 18, 2005	26.39	26.50	26.31	26.35
601	AMEX	EDV	Thu, Feb 17, 2005	26.45	26.47	26.40	26.42
600	AMEX	EDV	Wed, Feb 16, 2005	26.46	26.48	26.39	26.40
599	AMEX	EDV	Tue, Feb 15, 2005	26.40	26.46	26.35	26.46
598	AMEX	EDV	Mon, Feb 14, 2005	26.35	26.40	26.34	26.38
597	AMEX	EDV	Fri, Feb 11, 2005	26.41	26.52	26.37	26.41
596	AMEX	EDV	Thu, Feb 10, 2005	26.45	26.49	26.40	26.46
595	AMEX	EDV	Wed, Feb 9, 2005	26.55	26.55	26.49	26.49
594	AMEX	EDV	Tue, Feb 8, 2005	26.52	26.56	26.47	26.50
593	AMEX	EDV	Mon, Feb 7, 2005	26.43	26.53	26.41	26.53
592	AMEX	EDV	Fri, Feb 4, 2005	26.46	26.49	26.43	26.43
591	AMEX	EDV	Thu, Feb 3, 2005	26.43	26.49	26.41	26.44
590	AMEX	EDV	Wed, Feb 2, 2005	26.50	26.50	26.43	26.46
589	AMEX	EDV	Tue, Feb 1, 2005	26.49	26.54	26.43	26.54
588	AMEX	EDV	Mon, Jan 31, 2005	26.41	26.49	26.41	26.45
587	AMEX	EDV	Fri, Jan 28, 2005	26.50	26.51	26.42	26.45
586	AMEX	EDV	Thu, Jan 27, 2005	26.58	26.58	26.45	26.45
585	AMEX	EDV	Wed, Jan 26, 2005	26.48	26.57	26.48	26.51
584	AMEX	EDV	Tue, Jan 25, 2005	26.53	26.60	26.50	26.51
583	AMEX	EDV	Mon, Jan 24, 2005	26.70	26.70	26.42	26.50
582	AMEX	EDV	Fri, Jan 21, 2005	26.38	26.46	26.38	26.45
581	AMEX	EDV	Thu, Jan 20, 2005	26.30	26.40	26.30	26.38
580	AMEX	EDV	Wed, Jan 19, 2005	26.35	26.38	26.31	26.38
579	AMEX	EDV	Tue, Jan 18, 2005	26.25	26.41	26.25	26.36
578	AMEX	EDV	Fri, Jan 14, 2005	26.32	26.32	26.18	26.18
577	AMEX	EDV	Thu, Jan 13, 2005	26.40	26.40	26.34	26.37
576	AMEX	EDV	Wed, Jan 12, 2005	26.33	26.40	26.26	26.40
575	AMEX	EDV	Tue, Jan 11, 2005	26.26	26.32	26.26	26.28
574	AMEX	EDV	Mon, Jan 10, 2005	26.27	26.33	26.25	26.29
573	AMEX	EDV	Fri, Jan 7, 2005	26.26	26.35	26.26	26.34
572	AMEX	EDV	Thu, Jan 6, 2005	26.40	26.40	26.20	26.21
571	AMEX	EDV	Wed, Jan 5, 2005	26.53	26.53	26.30	26.30
570	AMEX	EDV	Tue, Jan 4, 2005	26.51	26.51	26.35	26.38
569	AMEX	EDV	Mon, Jan 3, 2005	26.45	26.45	26.30	26.40
568	AMEX	EDV	Fri, Dec 31, 2004	26.42	26.44	26.41	26.44
567	AMEX	EDV	Thu, Dec 30, 2004	26.42	26.43	26.41	26.43
566	AMEX	EDV	Wed, Dec 29, 2004	26.32	26.48	26.32	26.48
565	AMEX	EDV	Tue, Dec 28, 2004	26.33	26.37	26.31	26.34
564	AMEX	EDV	Mon, Dec 27, 2004	26.36	26.38	26.33	26.38
563	AMEX	EDV	Thu, Dec 23, 2004	26.29	26.41	26.29	26.31
562	AMEX	EDV	Wed, Dec 22, 2004	26.32	26.42	26.27	26.40
561	AMEX	EDV	Tue, Dec 21, 2004	26.31	26.41	26.31	26.41
560	AMEX	EDV	Mon, Dec 20, 2004	26.45	26.45	26.31	26.31
559	AMEX	EDV	Fri, Dec 17, 2004	26.40	26.48	26.34	26.44
558	AMEX	EDV	Thu, Dec 16, 2004	26.24	26.50	26.24	26.44
557	AMEX	EDV	Wed, Dec 15, 2004	26.50	26.53	26.40	26.44
556	AMEX	EDV	Tue, Dec 14, 2004	26.44	26.53	26.42	26.43
555	AMEX	EDV	Mon, Dec 13, 2004	26.52	26.52	26.41	26.42
554	AMEX	EDV	Fri, Dec 10, 2004	26.81	26.96	26.81	26.96
553	AMEX	EDV	Thu, Dec 9, 2004	26.81	26.90	26.79	26.81
552	AMEX	EDV	Wed, Dec 8, 2004	26.88	26.89	26.80	26.89
551	AMEX	EDV	Tue, Dec 7, 2004	26.86	26.88	26.80	26.86
550	AMEX	EDV	Mon, Dec 6, 2004	26.76	26.88	26.75	26.86
549	AMEX	EDV	Fri, Dec 3, 2004	26.80	26.90	26.80	26.81
548	AMEX	EDV	Thu, Dec 2, 2004	26.76	26.79	26.72	26.73
547	AMEX	EDV	Wed, Dec 1, 2004	26.88	26.88	26.72	26.79
546	AMEX	EDV	Tue, Nov 30, 2004	26.95	26.95	26.77	26.77
545	AMEX	EDV	Mon, Nov 29, 2004	26.80	26.95	26.79	26.95
544	AMEX	EDV	Fri, Nov 26, 2004	26.87	26.87	26.85	26.85
543	AMEX	EDV	Wed, Nov 24, 2004	26.89	26.99	26.86	26.89
542	AMEX	EDV	Tue, Nov 23, 2004	26.98	26.98	26.87	26.91
541	AMEX	EDV	Mon, Nov 22, 2004	27.15	27.15	26.91	26.91
540	AMEX	EDV	Fri, Nov 19, 2004	26.93	26.93	26.85	26.86
539	AMEX	EDV	Thu, Nov 18, 2004	26.82	26.95	26.80	26.95
538	AMEX	EDV	Wed, Nov 17, 2004	26.80	26.92	26.77	26.85
537	AMEX	EDV	Tue, Nov 16, 2004	26.76	26.80	26.76	26.79
536	AMEX	EDV	Mon, Nov 15, 2004	26.73	26.81	26.73	26.77
535	AMEX	EDV	Fri, Nov 12, 2004	26.70	26.83	26.68	26.83
534	AMEX	EDV	Thu, Nov 11, 2004	26.75	26.84	26.66	26.66
533	AMEX	EDV	Wed, Nov 10, 2004	26.84	26.85	26.75	26.78
532	AMEX	EDV	Tue, Nov 9, 2004	26.68	26.83	26.68	26.76
531	AMEX	EDV	Mon, Nov 8, 2004	26.76	26.80	26.70	26.75
530	AMEX	EDV	Fri, Nov 5, 2004	26.90	26.90	26.76	26.81
529	AMEX	EDV	Thu, Nov 4, 2004	26.86	26.98	26.85	26.94
528	AMEX	EDV	Wed, Nov 3, 2004	26.92	26.99	26.85	26.87
527	AMEX	EDV	Tue, Nov 2, 2004	26.85	26.86	26.80	26.86
526	AMEX	EDV	Mon, Nov 1, 2004	26.66	26.93	26.65	26.83
525	AMEX	EDV	Fri, Oct 29, 2004	26.68	26.68	26.62	26.68
524	AMEX	EDV	Thu, Oct 28, 2004	26.55	26.67	26.55	26.67
523	AMEX	EDV	Wed, Oct 27, 2004	26.59	26.68	26.58	26.66
522	AMEX	EDV	Tue, Oct 26, 2004	26.59	26.69	26.58	26.61
521	AMEX	EDV	Mon, Oct 25, 2004	26.59	26.67	26.59	26.62
520	AMEX	EDV	Fri, Oct 22, 2004	26.64	26.68	26.57	26.67
519	AMEX	EDV	Thu, Oct 21, 2004	26.51	26.66	26.51	26.66
518	AMEX	EDV	Wed, Oct 20, 2004	26.68	26.71	26.55	26.60
517	AMEX	EDV	Tue, Oct 19, 2004	26.66	26.74	26.61	26.65
516	AMEX	EDV	Mon, Oct 18, 2004	26.67	26.71	26.65	26.69
515	AMEX	EDV	Fri, Oct 15, 2004	26.76	26.78	26.65	26.69
514	AMEX	EDV	Thu, Oct 14, 2004	26.65	26.78	26.65	26.72
513	AMEX	EDV	Wed, Oct 13, 2004	26.68	26.70	26.64	26.68
512	AMEX	EDV	Tue, Oct 12, 2004	26.60	26.66	26.60	26.66
511	AMEX	EDV	Mon, Oct 11, 2004	26.58	26.64	26.58	26.59
510	AMEX	EDV	Fri, Oct 8, 2004	26.55	26.63	26.55	26.62
509	AMEX	EDV	Thu, Oct 7, 2004	26.58	26.59	26.45	26.45
508	AMEX	EDV	Wed, Oct 6, 2004	26.46	26.60	26.46	26.58
507	AMEX	EDV	Tue, Oct 5, 2004	26.50	26.57	26.50	26.52
506	AMEX	EDV	Mon, Oct 4, 2004	26.53	26.59	26.48	26.50
505	AMEX	EDV	Fri, Oct 1, 2004	26.53	26.54	26.46	26.50
504	AMEX	EDV	Thu, Sep 30, 2004	26.54	26.54	26.42	26.53
503	AMEX	EDV	Wed, Sep 29, 2004	26.57	26.59	26.45	26.50
502	AMEX	EDV	Tue, Sep 28, 2004	26.60	26.60	26.51	26.55
501	AMEX	EDV	Mon, Sep 27, 2004	26.54	26.55	26.50	26.54
500	AMEX	EDV	Fri, Sep 24, 2004	26.53	26.58	26.52	26.58
499	AMEX	EDV	Thu, Sep 23, 2004	26.60	26.61	26.53	26.54
498	AMEX	EDV	Wed, Sep 22, 2004	26.52	26.60	26.52	26.59
497	AMEX	EDV	Tue, Sep 21, 2004	26.63	26.63	26.52	26.56
496	AMEX	EDV	Mon, Sep 20, 2004	26.60	26.62	26.52	26.59
495	AMEX	EDV	Fri, Sep 17, 2004	26.60	26.67	26.52	26.55
494	AMEX	EDV	Thu, Sep 16, 2004	26.58	26.68	26.58	26.67
493	AMEX	EDV	Wed, Sep 15, 2004	26.67	26.68	26.57	26.58
492	AMEX	EDV	Tue, Sep 14, 2004	26.57	26.69	26.56	26.69
491	AMEX	EDV	Mon, Sep 13, 2004	26.55	26.66	26.47	26.61
490	AMEX	EDV	Fri, Sep 10, 2004	26.90	27.03	26.90	27.03
489	AMEX	EDV	Thu, Sep 9, 2004	26.85	26.96	26.85	26.90
488	AMEX	EDV	Wed, Sep 8, 2004	26.82	26.95	26.82	26.89
487	AMEX	EDV	Tue, Sep 7, 2004	26.98	26.98	26.82	26.85
486	AMEX	EDV	Fri, Sep 3, 2004	26.95	26.97	26.85	26.95
485	AMEX	EDV	Thu, Sep 2, 2004	26.98	26.98	26.84	26.92
484	AMEX	EDV	Wed, Sep 1, 2004	27.00	27.00	26.90	26.99
483	AMEX	EDV	Tue, Aug 31, 2004	26.85	27.04	26.84	27.04
482	AMEX	EDV	Mon, Aug 30, 2004	26.84	26.92	26.83	26.92
481	AMEX	EDV	Fri, Aug 27, 2004	26.83	26.94	26.83	26.94
480	AMEX	EDV	Thu, Aug 26, 2004	26.92	27.04	26.80	26.92
479	AMEX	EDV	Wed, Aug 25, 2004	26.89	26.99	26.83	26.99
478	AMEX	EDV	Tue, Aug 24, 2004	26.80	26.90	26.80	26.85
477	AMEX	EDV	Mon, Aug 23, 2004	26.85	26.88	26.80	26.87
476	AMEX	EDV	Fri, Aug 20, 2004	26.88	26.93	26.80	26.81
475	AMEX	EDV	Thu, Aug 19, 2004	26.80	26.85	26.78	26.85
474	AMEX	EDV	Wed, Aug 18, 2004	26.73	26.84	26.73	26.76
473	AMEX	EDV	Tue, Aug 17, 2004	26.86	26.90	26.72	26.79
472	AMEX	EDV	Mon, Aug 16, 2004	26.90	27.03	26.84	26.84
471	AMEX	EDV	Fri, Aug 13, 2004	26.88	27.10	26.72	27.10
470	AMEX	EDV	Thu, Aug 12, 2004	26.75	26.82	26.70	26.80
469	AMEX	EDV	Wed, Aug 11, 2004	26.76	26.79	26.75	26.78
468	AMEX	EDV	Tue, Aug 10, 2004	26.90	26.90	26.76	26.77
467	AMEX	EDV	Mon, Aug 9, 2004	26.96	27.00	26.85	26.95
466	AMEX	EDV	Fri, Aug 6, 2004	26.85	26.97	26.85	26.93
465	AMEX	EDV	Thu, Aug 5, 2004	26.75	26.88	26.75	26.84
464	AMEX	EDV	Wed, Aug 4, 2004	26.76	26.89	26.75	26.85
463	AMEX	EDV	Tue, Aug 3, 2004	26.80	26.83	26.78	26.78
462	AMEX	EDV	Mon, Aug 2, 2004	26.79	26.80	26.66	26.75
461	AMEX	EDV	Fri, Jul 30, 2004	26.50	26.79	26.50	26.75
460	AMEX	EDV	Thu, Jul 29, 2004	26.70	26.70	26.46	26.58
459	AMEX	EDV	Wed, Jul 28, 2004	26.75	26.75	26.60	26.75
458	AMEX	EDV	Tue, Jul 27, 2004	26.73	26.77	26.62	26.76
457	AMEX	EDV	Mon, Jul 26, 2004	26.48	26.73	26.48	26.65
456	AMEX	EDV	Fri, Jul 23, 2004	26.61	26.71	26.61	26.68
455	AMEX	EDV	Thu, Jul 22, 2004	26.65	26.70	26.35	26.67
454	AMEX	EDV	Wed, Jul 21, 2004	26.71	26.71	26.27	26.64
453	AMEX	EDV	Tue, Jul 20, 2004	26.42	26.72	26.32	26.67
452	AMEX	EDV	Mon, Jul 19, 2004	26.55	26.60	26.45	26.52
451	AMEX	EDV	Fri, Jul 16, 2004	26.38	26.46	26.35	26.46
450	AMEX	EDV	Thu, Jul 15, 2004	26.30	26.35	26.26	26.31
449	AMEX	EDV	Wed, Jul 14, 2004	26.26	26.31	26.26	26.30
448	AMEX	EDV	Tue, Jul 13, 2004	26.27	26.38	26.23	26.26
447	AMEX	EDV	Mon, Jul 12, 2004	26.21	26.34	26.21	26.34
446	AMEX	EDV	Fri, Jul 9, 2004	26.30	26.30	26.10	26.21
445	AMEX	EDV	Thu, Jul 8, 2004	26.10	26.39	26.10	26.30
444	AMEX	EDV	Wed, Jul 7, 2004	26.04	26.10	25.99	26.03
443	AMEX	EDV	Tue, Jul 6, 2004	26.03	26.04	25.86	26.04
442	AMEX	EDV	Fri, Jul 2, 2004	25.90	26.02	25.86	25.93
441	AMEX	EDV	Thu, Jul 1, 2004	25.72	25.87	25.72	25.84
440	AMEX	EDV	Wed, Jun 30, 2004	25.88	25.88	25.65	25.80
439	AMEX	EDV	Tue, Jun 29, 2004	25.67	25.85	25.51	25.81
438	AMEX	EDV	Mon, Jun 28, 2004	25.85	25.85	25.67	25.74
437	AMEX	EDV	Fri, Jun 25, 2004	25.90	25.95	25.71	25.81
436	AMEX	EDV	Thu, Jun 24, 2004	25.88	26.08	25.61	25.95
435	AMEX	EDV	Wed, Jun 23, 2004	25.80	25.90	25.71	25.88
434	AMEX	EDV	Tue, Jun 22, 2004	25.65	25.78	25.55	25.78
433	AMEX	EDV	Mon, Jun 21, 2004	25.64	25.79	25.60	25.76
432	AMEX	EDV	Fri, Jun 18, 2004	25.60	25.72	25.60	25.65
431	AMEX	EDV	Thu, Jun 17, 2004	25.84	25.84	25.60	25.65
430	AMEX	EDV	Wed, Jun 16, 2004	25.90	25.94	25.80	25.90
429	AMEX	EDV	Tue, Jun 15, 2004	25.68	25.86	25.66	25.81
428	AMEX	EDV	Mon, Jun 14, 2004	25.85	26.05	25.53	25.57
427	AMEX	EDV	Thu, Jun 10, 2004	26.22	26.24	26.06	26.07
426	AMEX	EDV	Wed, Jun 9, 2004	26.15	26.20	26.12	26.16
425	AMEX	EDV	Tue, Jun 8, 2004	26.11	26.24	26.10	26.20
424	AMEX	EDV	Mon, Jun 7, 2004	26.22	26.25	26.09	26.20
423	AMEX	EDV	Fri, Jun 4, 2004	26.10	26.24	26.10	26.24
422	AMEX	EDV	Thu, Jun 3, 2004	26.05	26.13	26.05	26.12
421	AMEX	EDV	Wed, Jun 2, 2004	26.06	26.13	26.05	26.05
420	AMEX	EDV	Tue, Jun 1, 2004	26.12	26.13	26.01	26.08
419	AMEX	EDV	Fri, May 28, 2004	25.96	26.11	25.95	25.95
418	AMEX	EDV	Thu, May 27, 2004	25.95	26.08	25.95	25.99
417	AMEX	EDV	Wed, May 26, 2004	25.95	26.13	25.91	25.96
416	AMEX	EDV	Tue, May 25, 2004	25.76	26.00	25.76	25.95
415	AMEX	EDV	Mon, May 24, 2004	25.75	25.91	25.71	25.75
414	AMEX	EDV	Fri, May 21, 2004	25.72	25.82	25.72	25.75
413	AMEX	EDV	Thu, May 20, 2004	25.61	25.75	25.61	25.75
412	AMEX	EDV	Wed, May 19, 2004	25.65	25.66	25.51	25.60
411	AMEX	EDV	Tue, May 18, 2004	25.50	25.64	25.37	25.51
410	AMEX	EDV	Mon, May 17, 2004	25.60	25.77	25.58	25.65
409	AMEX	EDV	Fri, May 14, 2004	25.47	25.62	25.41	25.62
408	AMEX	EDV	Thu, May 13, 2004	25.45	25.57	25.40	25.40
407	AMEX	EDV	Wed, May 12, 2004	25.42	25.57	25.42	25.55
406	AMEX	EDV	Tue, May 11, 2004	25.08	25.43	25.00	25.40
405	AMEX	EDV	Mon, May 10, 2004	24.95	25.19	24.75	24.92
404	AMEX	EDV	Fri, May 7, 2004	25.30	25.37	24.90	24.91
403	AMEX	EDV	Thu, May 6, 2004	25.97	26.02	25.43	25.55
402	AMEX	EDV	Wed, May 5, 2004	25.93	26.00	25.85	25.97
401	AMEX	EDV	Tue, May 4, 2004	26.00	26.10	25.84	26.00
400	AMEX	EDV	Mon, May 3, 2004	26.05	26.13	25.96	25.98
399	AMEX	EDV	Fri, Apr 30, 2004	25.93	26.20	25.93	26.13
398	AMEX	EDV	Thu, Apr 29, 2004	26.03	26.14	25.94	26.00
397	AMEX	EDV	Wed, Apr 28, 2004	26.00	26.20	26.00	26.20
396	AMEX	EDV	Tue, Apr 27, 2004	26.00	26.08	25.95	26.05
395	AMEX	EDV	Mon, Apr 26, 2004	25.82	26.09	25.82	25.88
394	AMEX	EDV	Fri, Apr 23, 2004	26.00	26.00	25.70	25.82
393	AMEX	EDV	Thu, Apr 22, 2004	25.90	26.05	25.87	26.00
392	AMEX	EDV	Wed, Apr 21, 2004	26.20	26.20	25.85	25.92
391	AMEX	EDV	Tue, Apr 20, 2004	26.23	26.34	26.18	26.20
390	AMEX	EDV	Mon, Apr 19, 2004	26.40	26.50	26.23	26.27
389	AMEX	EDV	Fri, Apr 16, 2004	26.00	26.40	25.76	26.30
388	AMEX	EDV	Thu, Apr 15, 2004	26.30	26.35	26.10	26.10
387	AMEX	EDV	Wed, Apr 14, 2004	26.55	26.66	26.40	26.50
386	AMEX	EDV	Tue, Apr 13, 2004	26.65	26.92	26.65	26.75
385	AMEX	EDV	Mon, Apr 12, 2004	27.18	27.18	26.80	26.83
384	AMEX	EDV	Thu, Apr 8, 2004	27.00	27.22	27.00	27.10
383	AMEX	EDV	Wed, Apr 7, 2004	27.00	27.20	27.00	27.01
382	AMEX	EDV	Tue, Apr 6, 2004	26.75	27.20	26.70	27.02
381	AMEX	EDV	Mon, Apr 5, 2004	27.25	27.25	26.92	26.92
380	AMEX	EDV	Fri, Apr 2, 2004	27.50	27.50	27.29	27.29
379	AMEX	EDV	Thu, Apr 1, 2004	27.33	27.40	27.33	27.33
378	AMEX	EDV	Wed, Mar 31, 2004	27.32	27.41	27.19	27.30
377	AMEX	EDV	Tue, Mar 30, 2004	27.20	27.32	27.11	27.25
376	AMEX	EDV	Mon, Mar 29, 2004	27.08	27.30	27.07	27.14
375	AMEX	EDV	Fri, Mar 26, 2004	27.06	27.19	27.06	27.06
374	AMEX	EDV	Thu, Mar 25, 2004	27.06	27.19	27.01	27.18
373	AMEX	EDV	Wed, Mar 24, 2004	27.16	27.25	27.12	27.12
372	AMEX	EDV	Tue, Mar 23, 2004	27.07	27.21	27.07	27.21
371	AMEX	EDV	Mon, Mar 22, 2004	27.00	27.17	27.00	27.15
370	AMEX	EDV	Fri, Mar 19, 2004	27.01	27.10	27.01	27.10
369	AMEX	EDV	Thu, Mar 18, 2004	27.24	27.24	27.00	27.01
368	AMEX	EDV	Wed, Mar 17, 2004	27.02	27.12	27.01	27.05
367	AMEX	EDV	Tue, Mar 16, 2004	26.99	27.06	26.97	27.06
366	AMEX	EDV	Mon, Mar 15, 2004	26.91	27.00	26.91	26.99
365	AMEX	EDV	Fri, Mar 12, 2004	26.80	26.97	26.80	26.91
364	AMEX	EDV	Thu, Mar 11, 2004	26.88	27.06	26.82	26.95
363	AMEX	EDV	Wed, Mar 10, 2004	27.45	27.58	27.35	27.35
362	AMEX	EDV	Tue, Mar 9, 2004	27.41	27.41	27.34	27.35
361	AMEX	EDV	Mon, Mar 8, 2004	27.49	27.49	27.34	27.34
360	AMEX	EDV	Fri, Mar 5, 2004	27.45	27.49	27.41	27.42
359	AMEX	EDV	Thu, Mar 4, 2004	27.31	27.47	27.31	27.42
358	AMEX	EDV	Wed, Mar 3, 2004	27.35	27.39	27.31	27.31
357	AMEX	EDV	Tue, Mar 2, 2004	27.31	27.36	27.25	27.28
356	AMEX	EDV	Mon, Mar 1, 2004	27.28	27.35	27.26	27.35
355	AMEX	EDV	Fri, Feb 27, 2004	27.21	27.37	27.20	27.36
354	AMEX	EDV	Thu, Feb 26, 2004	27.27	27.34	27.19	27.27
353	AMEX	EDV	Wed, Feb 25, 2004	27.30	27.42	27.26	27.34
352	AMEX	EDV	Tue, Feb 24, 2004	27.35	27.44	27.29	27.37
351	AMEX	EDV	Mon, Feb 23, 2004	27.33	27.41	27.29	27.29
350	AMEX	EDV	Fri, Feb 20, 2004	27.37	27.40	27.27	27.38
349	AMEX	EDV	Thu, Feb 19, 2004	27.18	27.37	27.17	27.35
348	AMEX	EDV	Wed, Feb 18, 2004	27.15	27.28	27.15	27.28
347	AMEX	EDV	Tue, Feb 17, 2004	27.25	27.25	27.15	27.15
346	AMEX	EDV	Fri, Feb 13, 2004	27.25	27.30	27.16	27.25
345	AMEX	EDV	Thu, Feb 12, 2004	27.20	27.27	27.15	27.15
344	AMEX	EDV	Wed, Feb 11, 2004	27.18	27.19	27.15	27.16
343	AMEX	EDV	Tue, Feb 10, 2004	27.11	27.20	27.08	27.18
342	AMEX	EDV	Mon, Feb 9, 2004	27.21	27.22	27.12	27.15
341	AMEX	EDV	Fri, Feb 6, 2004	27.18	27.22	27.08	27.20
340	AMEX	EDV	Thu, Feb 5, 2004	27.11	27.22	27.10	27.10
339	AMEX	EDV	Wed, Feb 4, 2004	27.14	27.15	27.07	27.10
338	AMEX	EDV	Tue, Feb 3, 2004	27.26	27.31	27.12	27.13
337	AMEX	EDV	Mon, Feb 2, 2004	27.35	27.35	27.25	27.25
336	AMEX	EDV	Fri, Jan 30, 2004	27.28	27.36	27.23	27.33
335	AMEX	EDV	Thu, Jan 29, 2004	27.23	27.30	27.23	27.30
334	AMEX	EDV	Wed, Jan 28, 2004	27.25	27.33	27.22	27.29
333	AMEX	EDV	Tue, Jan 27, 2004	27.26	27.28	27.15	27.28
332	AMEX	EDV	Mon, Jan 26, 2004	27.17	27.30	27.16	27.25
331	AMEX	EDV	Fri, Jan 23, 2004	27.25	27.25	27.12	27.22
330	AMEX	EDV	Thu, Jan 22, 2004	27.28	27.32	27.23	27.30
329	AMEX	EDV	Wed, Jan 21, 2004	27.29	27.29	27.22	27.24
328	AMEX	EDV	Tue, Jan 20, 2004	27.06	27.30	27.06	27.30
327	AMEX	EDV	Fri, Jan 16, 2004	27.07	27.15	27.05	27.10
326	AMEX	EDV	Thu, Jan 15, 2004	27.06	27.15	27.06	27.12
325	AMEX	EDV	Wed, Jan 14, 2004	27.04	27.14	27.04	27.08
324	AMEX	EDV	Tue, Jan 13, 2004	27.04	27.16	27.04	27.07
323	AMEX	EDV	Mon, Jan 12, 2004	27.07	27.14	27.06	27.12
322	AMEX	EDV	Fri, Jan 9, 2004	27.14	27.16	27.07	27.10
321	AMEX	EDV	Thu, Jan 8, 2004	27.03	27.12	27.01	27.03
320	AMEX	EDV	Wed, Jan 7, 2004	27.02	27.12	27.00	27.04
319	AMEX	EDV	Tue, Jan 6, 2004	26.94	27.10	26.92	27.10
318	AMEX	EDV	Mon, Jan 5, 2004	27.04	27.04	26.94	27.01
317	AMEX	EDV	Fri, Jan 2, 2004	27.01	27.02	26.90	27.02
316	AMEX	EDV	Wed, Dec 31, 2003	27.02	27.02	26.91	26.96
315	AMEX	EDV	Tue, Dec 30, 2003	27.06	27.06	26.93	27.03
314	AMEX	EDV	Mon, Dec 29, 2003	26.98	27.00	26.91	26.98
313	AMEX	EDV	Fri, Dec 26, 2003	26.93	26.94	26.93	26.93
312	AMEX	EDV	Wed, Dec 24, 2003	27.05	27.05	26.89	27.00
311	AMEX	EDV	Tue, Dec 23, 2003	26.92	26.99	26.86	26.98
310	AMEX	EDV	Mon, Dec 22, 2003	26.99	27.06	26.91	26.92
309	AMEX	EDV	Fri, Dec 19, 2003	26.92	26.96	26.87	26.96
308	AMEX	EDV	Thu, Dec 18, 2003	26.83	26.93	26.83	26.87
307	AMEX	EDV	Wed, Dec 17, 2003	26.91	26.95	26.85	26.94
306	AMEX	EDV	Tue, Dec 16, 2003	26.82	26.94	26.80	26.89
305	AMEX	EDV	Mon, Dec 15, 2003	26.80	26.93	26.79	26.86
304	AMEX	EDV	Fri, Dec 12, 2003	26.89	26.91	26.79	26.79
303	AMEX	EDV	Thu, Dec 11, 2003	26.67	26.90	26.67	26.90
302	AMEX	EDV	Wed, Dec 10, 2003	27.27	27.40	27.26	27.39
301	AMEX	EDV	Tue, Dec 9, 2003	27.27	27.40	27.26	27.38
300	AMEX	EDV	Mon, Dec 8, 2003	27.21	27.35	27.21	27.32
299	AMEX	EDV	Fri, Dec 5, 2003	27.17	27.31	27.15	27.29
298	AMEX	EDV	Thu, Dec 4, 2003	27.10	27.28	27.10	27.28
297	AMEX	EDV	Wed, Dec 3, 2003	27.13	27.14	27.05	27.14
296	AMEX	EDV	Tue, Dec 2, 2003	27.05	27.13	27.05	27.12
295	AMEX	EDV	Mon, Dec 1, 2003	27.10	27.17	27.05	27.14
294	AMEX	EDV	Fri, Nov 28, 2003	27.10	27.11	27.07	27.07
293	AMEX	EDV	Wed, Nov 26, 2003	27.15	27.19	27.13	27.14
292	AMEX	EDV	Tue, Nov 25, 2003	27.05	27.19	27.05	27.13
291	AMEX	EDV	Mon, Nov 24, 2003	27.11	27.19	27.05	27.17
290	AMEX	EDV	Fri, Nov 21, 2003	27.10	27.13	27.01	27.10
289	AMEX	EDV	Thu, Nov 20, 2003	27.16	27.16	27.00	27.00
288	AMEX	EDV	Wed, Nov 19, 2003	27.11	27.26	27.02	27.11
287	AMEX	EDV	Tue, Nov 18, 2003	27.10	27.19	27.10	27.11
286	AMEX	EDV	Mon, Nov 17, 2003	27.06	27.16	26.95	27.00
285	AMEX	EDV	Fri, Nov 14, 2003	27.10	27.25	27.05	27.06
284	AMEX	EDV	Thu, Nov 13, 2003	27.12	27.24	27.12	27.22
283	AMEX	EDV	Wed, Nov 12, 2003	27.13	27.22	26.99	27.15
282	AMEX	EDV	Tue, Nov 11, 2003	26.95	27.12	26.95	27.10
281	AMEX	EDV	Mon, Nov 10, 2003	27.10	27.13	27.01	27.11
280	AMEX	EDV	Fri, Nov 7, 2003	27.11	27.12	27.01	27.04
279	AMEX	EDV	Thu, Nov 6, 2003	26.95	27.11	26.95	27.02
278	AMEX	EDV	Wed, Nov 5, 2003	27.05	27.14	26.95	26.95
277	AMEX	EDV	Tue, Nov 4, 2003	27.13	27.13	26.92	26.92
276	AMEX	EDV	Mon, Nov 3, 2003	26.90	27.15	26.90	27.11
275	AMEX	EDV	Fri, Oct 31, 2003	26.91	27.14	26.91	27.06
274	AMEX	EDV	Thu, Oct 30, 2003	26.93	26.98	26.81	26.94
273	AMEX	EDV	Wed, Oct 29, 2003	26.98	26.99	26.86	26.93
272	AMEX	EDV	Tue, Oct 28, 2003	26.85	26.96	26.85	26.96
271	AMEX	EDV	Mon, Oct 27, 2003	26.85	27.00	26.85	27.00
270	AMEX	EDV	Fri, Oct 24, 2003	26.85	26.97	26.85	26.97
269	AMEX	EDV	Thu, Oct 23, 2003	26.82	26.93	26.82	26.87
268	AMEX	EDV	Wed, Oct 22, 2003	26.78	26.93	26.78	26.90
267	AMEX	EDV	Tue, Oct 21, 2003	26.80	26.93	26.80	26.89
266	AMEX	EDV	Mon, Oct 20, 2003	26.76	26.89	26.68	26.70
265	AMEX	EDV	Fri, Oct 17, 2003	26.76	26.89	26.70	26.76
264	AMEX	EDV	Thu, Oct 16, 2003	26.90	26.91	26.75	26.75
263	AMEX	EDV	Wed, Oct 15, 2003	26.74	26.91	26.74	26.88
262	AMEX	EDV	Tue, Oct 14, 2003	26.84	26.99	26.80	26.97
261	AMEX	EDV	Mon, Oct 13, 2003	26.85	27.02	26.84	26.85
260	AMEX	EDV	Fri, Oct 10, 2003	26.80	26.85	26.78	26.84
259	AMEX	EDV	Thu, Oct 9, 2003	26.82	26.92	26.80	26.83
258	AMEX	EDV	Wed, Oct 8, 2003	27.04	27.04	26.82	26.93
257	AMEX	EDV	Tue, Oct 7, 2003	26.85	27.05	26.85	27.03
256	AMEX	EDV	Mon, Oct 6, 2003	27.00	27.10	26.99	27.07
255	AMEX	EDV	Fri, Oct 3, 2003	27.00	27.35	26.98	27.10
254	AMEX	EDV	Thu, Oct 2, 2003	27.45	27.45	27.05	27.10
253	AMEX	EDV	Wed, Oct 1, 2003	26.89	27.20	26.89	27.20
252	AMEX	EDV	Tue, Sep 30, 2003	26.88	26.99	26.88	26.99
251	AMEX	EDV	Mon, Sep 29, 2003	26.89	26.99	26.88	26.90
250	AMEX	EDV	Fri, Sep 26, 2003	26.87	27.08	26.87	27.00
249	AMEX	EDV	Thu, Sep 25, 2003	26.93	26.95	26.78	26.87
248	AMEX	EDV	Wed, Sep 24, 2003	26.85	26.94	26.72	26.89
247	AMEX	EDV	Tue, Sep 23, 2003	26.93	26.93	26.83	26.85
246	AMEX	EDV	Mon, Sep 22, 2003	26.80	26.97	26.75	26.86
245	AMEX	EDV	Fri, Sep 19, 2003	26.80	26.95	26.70	26.82
244	AMEX	EDV	Thu, Sep 18, 2003	27.00	27.00	26.70	26.82
243	AMEX	EDV	Wed, Sep 17, 2003	26.68	26.82	26.68	26.80
242	AMEX	EDV	Tue, Sep 16, 2003	26.83	26.83	26.67	26.70
241	AMEX	EDV	Mon, Sep 15, 2003	26.79	26.84	26.60	26.79
240	AMEX	EDV	Fri, Sep 12, 2003	26.70	26.96	26.58	26.85
239	AMEX	EDV	Thu, Sep 11, 2003	26.75	26.77	26.68	26.69
238	AMEX	EDV	Wed, Sep 10, 2003	27.05	27.10	27.01	27.09
237	AMEX	EDV	Tue, Sep 9, 2003	26.90	27.05	26.84	27.03
236	AMEX	EDV	Mon, Sep 8, 2003	27.00	27.07	26.81	26.95
235	AMEX	EDV	Fri, Sep 5, 2003	26.85	26.99	26.80	26.80
234	AMEX	EDV	Thu, Sep 4, 2003	26.87	26.90	26.80	26.85
233	AMEX	EDV	Wed, Sep 3, 2003	26.87	26.88	26.74	26.86
232	AMEX	EDV	Tue, Sep 2, 2003	26.81	26.86	26.75	26.84
231	AMEX	EDV	Fri, Aug 29, 2003	26.82	26.82	26.58	26.74
230	AMEX	EDV	Thu, Aug 28, 2003	26.60	26.73	26.60	26.73
229	AMEX	EDV	Wed, Aug 27, 2003	26.52	26.67	26.51	26.65
228	AMEX	EDV	Tue, Aug 26, 2003	26.67	26.67	26.43	26.60
227	AMEX	EDV	Mon, Aug 25, 2003	26.66	26.70	26.51	26.66
226	AMEX	EDV	Fri, Aug 22, 2003	26.70	26.83	26.60	26.77
225	AMEX	EDV	Thu, Aug 21, 2003	26.47	26.70	26.42	26.70
224	AMEX	EDV	Wed, Aug 20, 2003	26.50	26.58	26.33	26.48
223	AMEX	EDV	Tue, Aug 19, 2003	26.48	26.69	26.40	26.69
222	AMEX	EDV	Mon, Aug 18, 2003	26.25	26.45	26.20	26.41
221	AMEX	EDV	Fri, Aug 15, 2003	26.50	26.58	26.32	26.32
220	AMEX	EDV	Thu, Aug 14, 2003	26.55	26.64	26.52	26.55
219	AMEX	EDV	Wed, Aug 13, 2003	26.50	26.71	26.50	26.57
218	AMEX	EDV	Tue, Aug 12, 2003	26.67	26.67	26.32	26.32
217	AMEX	EDV	Mon, Aug 11, 2003	26.47	26.70	26.40	26.42
216	AMEX	EDV	Fri, Aug 8, 2003	26.32	26.60	26.32	26.50
215	AMEX	EDV	Thu, Aug 7, 2003	26.16	26.44	26.16	26.43
214	AMEX	EDV	Wed, Aug 6, 2003	26.15	26.38	26.11	26.16
213	AMEX	EDV	Tue, Aug 5, 2003	26.20	26.34	26.10	26.18
212	AMEX	EDV	Mon, Aug 4, 2003	26.15	26.24	26.06	26.10
211	AMEX	EDV	Fri, Aug 1, 2003	26.20	26.24	26.05	26.16
210	AMEX	EDV	Thu, Jul 31, 2003	26.84	26.84	26.17	26.27
209	AMEX	EDV	Wed, Jul 30, 2003	26.63	26.91	26.63	26.74
208	AMEX	EDV	Tue, Jul 29, 2003	26.80	26.95	26.68	26.68
207	AMEX	EDV	Mon, Jul 28, 2003	27.08	27.10	26.82	27.05
206	AMEX	EDV	Fri, Jul 25, 2003	27.01	27.08	26.94	26.99
205	AMEX	EDV	Thu, Jul 24, 2003	27.02	27.13	26.91	26.95
204	AMEX	EDV	Wed, Jul 23, 2003	27.06	27.19	27.04	27.07
203	AMEX	EDV	Tue, Jul 22, 2003	27.26	27.26	27.06	27.06
202	AMEX	EDV	Mon, Jul 21, 2003	27.37	27.47	27.37	27.37
201	AMEX	EDV	Fri, Jul 18, 2003	27.30	27.49	27.30	27.47
200	AMEX	EDV	Thu, Jul 17, 2003	27.50	27.58	27.27	27.27
199	AMEX	EDV	Wed, Jul 16, 2003	27.40	27.43	27.25	27.40
198	AMEX	EDV	Tue, Jul 15, 2003	27.53	27.59	27.46	27.46
197	AMEX	EDV	Mon, Jul 14, 2003	27.58	27.61	27.50	27.58
196	AMEX	EDV	Fri, Jul 11, 2003	27.50	27.58	27.46	27.46
195	AMEX	EDV	Thu, Jul 10, 2003	27.35	27.59	27.33	27.46
194	AMEX	EDV	Wed, Jul 9, 2003	27.59	27.67	27.45	27.45
193	AMEX	EDV	Tue, Jul 8, 2003	27.89	27.89	27.60	27.60
192	AMEX	EDV	Mon, Jul 7, 2003	27.95	27.99	27.75	27.85
191	AMEX	EDV	Thu, Jul 3, 2003	27.80	27.85	27.75	27.81
190	AMEX	EDV	Wed, Jul 2, 2003	27.75	27.80	27.65	27.73
189	AMEX	EDV	Tue, Jul 1, 2003	27.50	27.70	27.50	27.63
188	AMEX	EDV	Mon, Jun 30, 2003	27.50	27.52	27.34	27.42
187	AMEX	EDV	Fri, Jun 27, 2003	27.55	27.58	27.33	27.48
186	AMEX	EDV	Thu, Jun 26, 2003	27.35	27.59	27.27	27.57
185	AMEX	EDV	Wed, Jun 25, 2003	27.55	27.63	27.42	27.42
184	AMEX	EDV	Tue, Jun 24, 2003	27.43	27.52	27.35	27.50
183	AMEX	EDV	Mon, Jun 23, 2003	27.50	27.50	27.35	27.43
182	AMEX	EDV	Fri, Jun 20, 2003	27.38	27.50	27.36	27.50
181	AMEX	EDV	Thu, Jun 19, 2003	27.25	27.43	27.25	27.40
180	AMEX	EDV	Wed, Jun 18, 2003	27.41	27.42	27.25	27.25
179	AMEX	EDV	Tue, Jun 17, 2003	27.26	27.41	27.25	27.38
178	AMEX	EDV	Mon, Jun 16, 2003	27.40	27.43	27.25	27.30
177	AMEX	EDV	Fri, Jun 13, 2003	27.25	27.37	27.25	27.32
176	AMEX	EDV	Thu, Jun 12, 2003	27.30	27.42	27.21	27.25
175	AMEX	EDV	Wed, Jun 11, 2003	27.24	27.30	27.10	27.28
174	AMEX	EDV	Tue, Jun 10, 2003	27.87	27.99	27.71	27.71
173	AMEX	EDV	Mon, Jun 9, 2003	27.97	28.05	27.87	27.93
172	AMEX	EDV	Fri, Jun 6, 2003	27.87	27.94	27.72	27.94
171	AMEX	EDV	Thu, Jun 5, 2003	27.75	28.02	27.75	27.87
170	AMEX	EDV	Wed, Jun 4, 2003	27.77	28.15	27.76	27.91
169	AMEX	EDV	Tue, Jun 3, 2003	27.81	27.99	27.70	27.84
168	AMEX	EDV	Mon, Jun 2, 2003	27.79	27.90	27.62	27.80
167	AMEX	EDV	Fri, May 30, 2003	27.73	27.90	27.68	27.69
166	AMEX	EDV	Thu, May 29, 2003	27.72	27.72	27.62	27.67
165	AMEX	EDV	Wed, May 28, 2003	27.65	27.75	27.51	27.62
164	AMEX	EDV	Tue, May 27, 2003	27.40	27.75	27.40	27.40
163	AMEX	EDV	Fri, May 23, 2003	27.45	27.47	27.26	27.27
162	AMEX	EDV	Thu, May 22, 2003	27.37	27.48	27.34	27.38
161	AMEX	EDV	Wed, May 21, 2003	27.25	27.42	27.25	27.40
160	AMEX	EDV	Tue, May 20, 2003	27.25	27.33	27.21	27.24
159	AMEX	EDV	Mon, May 19, 2003	27.40	27.40	27.20	27.20
158	AMEX	EDV	Fri, May 16, 2003	27.28	27.42	27.25	27.25
157	AMEX	EDV	Thu, May 15, 2003	27.21	27.41	27.20	27.29
156	AMEX	EDV	Wed, May 14, 2003	27.30	27.34	27.22	27.22
155	AMEX	EDV	Tue, May 13, 2003	27.38	27.38	27.20	27.22
154	AMEX	EDV	Mon, May 12, 2003	27.27	27.39	27.16	27.27
153	AMEX	EDV	Fri, May 9, 2003	27.20	27.34	27.20	27.20
152	AMEX	EDV	Thu, May 8, 2003	27.40	27.40	27.16	27.20
151	AMEX	EDV	Wed, May 7, 2003	27.27	27.35	27.16	27.30
150	AMEX	EDV	Tue, May 6, 2003	27.30	27.43	27.22	27.38
149	AMEX	EDV	Mon, May 5, 2003	27.21	27.42	27.21	27.26
148	AMEX	EDV	Fri, May 2, 2003	27.27	27.40	27.27	27.40
147	AMEX	EDV	Thu, May 1, 2003	27.21	27.32	27.20	27.31
146	AMEX	EDV	Wed, Apr 30, 2003	27.27	27.38	27.21	27.25
145	AMEX	EDV	Tue, Apr 29, 2003	27.22	27.33	27.22	27.30
144	AMEX	EDV	Mon, Apr 28, 2003	27.30	27.34	27.20	27.31
143	AMEX	EDV	Fri, Apr 25, 2003	27.23	27.38	27.16	27.38
142	AMEX	EDV	Thu, Apr 24, 2003	27.20	27.28	27.17	27.25
141	AMEX	EDV	Wed, Apr 23, 2003	27.25	27.34	27.15	27.19
140	AMEX	EDV	Tue, Apr 22, 2003	27.22	27.35	27.15	27.21
139	AMEX	EDV	Mon, Apr 21, 2003	27.30	27.33	27.10	27.20
138	AMEX	EDV	Thu, Apr 17, 2003	27.35	27.37	27.20	27.27
137	AMEX	EDV	Wed, Apr 16, 2003	27.12	27.32	27.12	27.22
136	AMEX	EDV	Tue, Apr 15, 2003	27.11	27.28	27.11	27.17
135	AMEX	EDV	Mon, Apr 14, 2003	27.38	27.38	27.10	27.20
134	AMEX	EDV	Fri, Apr 11, 2003	27.05	27.33	27.05	27.32
133	AMEX	EDV	Thu, Apr 10, 2003	27.01	27.18	27.01	27.10
132	AMEX	EDV	Wed, Apr 9, 2003	27.00	27.19	27.00	27.01
131	AMEX	EDV	Tue, Apr 8, 2003	27.05	27.05	26.87	26.96
130	AMEX	EDV	Mon, Apr 7, 2003	26.86	27.13	26.81	27.00
129	AMEX	EDV	Fri, Apr 4, 2003	26.97	26.97	26.80	26.82
128	AMEX	EDV	Thu, Apr 3, 2003	27.02	27.14	26.80	26.96
127	AMEX	EDV	Wed, Apr 2, 2003	27.19	27.19	26.91	26.95
126	AMEX	EDV	Tue, Apr 1, 2003	26.99	27.13	26.81	26.94
125	AMEX	EDV	Mon, Mar 31, 2003	26.95	27.12	26.77	27.12
124	AMEX	EDV	Fri, Mar 28, 2003	26.60	26.95	26.60	26.95
123	AMEX	EDV	Thu, Mar 27, 2003	26.55	26.60	26.49	26.60
122	AMEX	EDV	Wed, Mar 26, 2003	26.55	26.59	26.45	26.59
121	AMEX	EDV	Tue, Mar 25, 2003	26.63	26.65	26.50	26.51
120	AMEX	EDV	Mon, Mar 24, 2003	26.50	26.69	26.47	26.52
119	AMEX	EDV	Fri, Mar 21, 2003	26.54	26.71	26.47	26.71
118	AMEX	EDV	Thu, Mar 20, 2003	26.48	26.71	26.45	26.56
117	AMEX	EDV	Wed, Mar 19, 2003	26.72	26.77	26.63	26.63
116	AMEX	EDV	Tue, Mar 18, 2003	26.70	26.85	26.62	26.78
115	AMEX	EDV	Mon, Mar 17, 2003	26.96	26.98	26.72	26.93
114	AMEX	EDV	Fri, Mar 14, 2003	26.81	26.95	26.81	26.95
113	AMEX	EDV	Thu, Mar 13, 2003	26.95	26.99	26.78	26.93
112	AMEX	EDV	Wed, Mar 12, 2003	26.82	27.04	26.81	26.95
111	AMEX	EDV	Tue, Mar 11, 2003	27.41	27.53	27.30	27.41
110	AMEX	EDV	Mon, Mar 10, 2003	27.40	27.58	27.31	27.41
109	AMEX	EDV	Fri, Mar 7, 2003	27.38	27.40	27.24	27.34
108	AMEX	EDV	Thu, Mar 6, 2003	27.27	27.49	27.25	27.27
107	AMEX	EDV	Wed, Mar 5, 2003	27.40	27.40	27.21	27.40
106	AMEX	EDV	Tue, Mar 4, 2003	26.99	27.40	26.99	27.20
105	AMEX	EDV	Mon, Mar 3, 2003	27.05	27.25	26.91	26.95
104	AMEX	EDV	Fri, Feb 28, 2003	27.02	27.15	26.92	27.08
103	AMEX	EDV	Thu, Feb 27, 2003	27.00	27.10	26.86	27.02
102	AMEX	EDV	Wed, Feb 26, 2003	27.24	27.25	26.90	26.98
101	AMEX	EDV	Tue, Feb 25, 2003	27.24	27.24	27.00	27.15
100	AMEX	EDV	Mon, Feb 24, 2003	26.98	27.30	26.96	27.14
99	AMEX	EDV	Fri, Feb 21, 2003	26.95	27.10	26.88	26.98
98	AMEX	EDV	Thu, Feb 20, 2003	27.12	27.14	26.85	27.10
97	AMEX	EDV	Wed, Feb 19, 2003	27.04	27.13	27.00	27.13
96	AMEX	EDV	Tue, Feb 18, 2003	26.92	27.05	26.92	27.04
95	AMEX	EDV	Fri, Feb 14, 2003	27.10	27.10	26.90	27.03
94	AMEX	EDV	Thu, Feb 13, 2003	26.81	27.15	26.77	27.09
93	AMEX	EDV	Wed, Feb 12, 2003	26.85	26.95	26.76	26.81
92	AMEX	EDV	Tue, Feb 11, 2003	26.90	26.99	26.80	26.83
91	AMEX	EDV	Mon, Feb 10, 2003	26.90	26.90	26.85	26.86
90	AMEX	EDV	Fri, Feb 7, 2003	26.82	26.90	26.80	26.88
89	AMEX	EDV	Thu, Feb 6, 2003	26.87	27.15	26.81	26.81
88	AMEX	EDV	Wed, Feb 5, 2003	27.04	27.14	26.80	26.93
87	AMEX	EDV	Tue, Feb 4, 2003	27.05	27.15	26.81	26.94
86	AMEX	EDV	Mon, Feb 3, 2003	26.94	26.99	26.77	26.99
85	AMEX	EDV	Fri, Jan 31, 2003	27.12	27.12	26.72	26.96
84	AMEX	EDV	Thu, Jan 30, 2003	27.00	27.15	26.85	27.12
83	AMEX	EDV	Wed, Jan 29, 2003	27.00	27.10	26.95	26.95
82	AMEX	EDV	Tue, Jan 28, 2003	26.83	27.18	26.71	27.18
81	AMEX	EDV	Mon, Jan 27, 2003	27.00	27.10	26.69	26.73
80	AMEX	EDV	Fri, Jan 24, 2003	27.01	27.10	26.92	27.07
79	AMEX	EDV	Thu, Jan 23, 2003	27.20	27.24	26.95	27.10
78	AMEX	EDV	Wed, Jan 22, 2003	27.02	27.29	26.81	26.99
77	AMEX	EDV	Tue, Jan 21, 2003	27.50	27.50	27.01	27.02
76	AMEX	EDV	Fri, Jan 17, 2003	27.16	27.50	27.05	27.50
75	AMEX	EDV	Thu, Jan 16, 2003	26.80	27.24	26.80	27.18
74	AMEX	EDV	Wed, Jan 15, 2003	27.35	27.45	26.95	27.00
73	AMEX	EDV	Tue, Jan 14, 2003	27.00	27.35	26.90	27.35
72	AMEX	EDV	Mon, Jan 13, 2003	26.65	26.93	26.63	26.90
71	AMEX	EDV	Fri, Jan 10, 2003	27.05	27.05	26.60	26.70
70	AMEX	EDV	Thu, Jan 9, 2003	26.95	27.00	26.83	26.84
69	AMEX	EDV	Wed, Jan 8, 2003	26.75	27.00	26.65	27.00
68	AMEX	EDV	Tue, Jan 7, 2003	26.64	26.83	26.60	26.83
67	AMEX	EDV	Mon, Jan 6, 2003	26.73	26.95	26.60	26.80
66	AMEX	EDV	Fri, Jan 3, 2003	26.96	26.97	26.77	26.80
65	AMEX	EDV	Thu, Jan 2, 2003	26.80	26.95	26.71	26.95
64	AMEX	EDV	Tue, Dec 31, 2002	26.70	26.80	26.60	26.75
63	AMEX	EDV	Mon, Dec 30, 2002	26.78	26.79	26.60	26.75
62	AMEX	EDV	Fri, Dec 27, 2002	26.55	26.75	26.52	26.75
61	AMEX	EDV	Thu, Dec 26, 2002	26.51	26.65	26.51	26.65
60	AMEX	EDV	Tue, Dec 24, 2002	26.63	26.64	26.35	26.59
59	AMEX	EDV	Mon, Dec 23, 2002	26.60	26.60	26.36	26.49
58	AMEX	EDV	Fri, Dec 20, 2002	26.53	26.75	26.40	26.47
57	AMEX	EDV	Thu, Dec 19, 2002	26.55	26.97	26.32	26.70
56	AMEX	EDV	Wed, Dec 18, 2002	26.60	26.70	26.30	26.67
55	AMEX	EDV	Tue, Dec 17, 2002	26.25	26.59	26.05	26.59
54	AMEX	EDV	Mon, Dec 16, 2002	26.27	26.27	26.13	26.25
53	AMEX	EDV	Fri, Dec 13, 2002	26.20	26.27	26.06	26.14
52	AMEX	EDV	Thu, Dec 12, 2002	26.05	26.29	26.03	26.21
51	AMEX	EDV	Wed, Dec 11, 2002	26.32	26.39	26.05	26.05
50	AMEX	EDV	Tue, Dec 10, 2002	26.50	26.83	26.47	26.80
49	AMEX	EDV	Mon, Dec 9, 2002	26.62	26.70	26.47	26.50
48	AMEX	EDV	Fri, Dec 6, 2002	26.68	26.78	26.62	26.63
47	AMEX	EDV	Thu, Dec 5, 2002	26.50	26.70	26.45	26.60
46	AMEX	EDV	Wed, Dec 4, 2002	26.42	26.65	26.42	26.52
45	AMEX	EDV	Tue, Dec 3, 2002	26.52	26.69	26.35	26.45
44	AMEX	EDV	Mon, Dec 2, 2002	26.51	26.58	26.34	26.51
43	AMEX	EDV	Fri, Nov 29, 2002	26.70	26.70	26.51	26.52
42	AMEX	EDV	Wed, Nov 27, 2002	26.70	26.70	26.40	26.68
41	AMEX	EDV	Tue, Nov 26, 2002	26.60	26.76	26.36	26.68
40	AMEX	EDV	Mon, Nov 25, 2002	26.34	26.70	26.34	26.48
39	AMEX	EDV	Fri, Nov 22, 2002	26.29	26.59	26.28	26.59
38	AMEX	EDV	Thu, Nov 21, 2002	26.50	26.50	25.35	26.35
37	AMEX	EDV	Wed, Nov 20, 2002	26.57	26.57	26.32	26.40
36	AMEX	EDV	Tue, Nov 19, 2002	26.33	26.55	26.26	26.45
35	AMEX	EDV	Mon, Nov 18, 2002	26.45	26.57	26.26	26.35
34	AMEX	EDV	Fri, Nov 15, 2002	26.33	26.50	26.25	26.36
33	AMEX	EDV	Thu, Nov 14, 2002	26.38	26.50	26.33	26.33
32	AMEX	EDV	Wed, Nov 13, 2002	26.27	26.52	26.22	26.26
31	AMEX	EDV	Tue, Nov 12, 2002	26.73	26.89	25.56	26.35
30	AMEX	EDV	Mon, Nov 11, 2002	26.32	26.69	26.30	26.69
29	AMEX	EDV	Fri, Nov 8, 2002	26.17	26.49	26.12	26.31
28	AMEX	EDV	Thu, Nov 7, 2002	26.25	26.35	26.11	26.25
27	AMEX	EDV	Wed, Nov 6, 2002	26.50	26.70	26.19	26.21
26	AMEX	EDV	Tue, Nov 5, 2002	26.32	26.45	26.31	26.31
25	AMEX	EDV	Mon, Nov 4, 2002	26.32	26.51	26.31	26.31
24	AMEX	EDV	Fri, Nov 1, 2002	26.41	26.49	26.30	26.32
23	AMEX	EDV	Thu, Oct 31, 2002	26.35	26.51	26.33	26.36
22	AMEX	EDV	Wed, Oct 30, 2002	26.51	26.51	26.28	26.37
21	AMEX	EDV	Tue, Oct 29, 2002	26.32	26.49	26.27	26.47
20	AMEX	EDV	Mon, Oct 28, 2002	26.25	26.60	26.25	26.41
19	AMEX	EDV	Fri, Oct 25, 2002	26.49	26.49	26.25	26.30
18	AMEX	EDV	Thu, Oct 24, 2002	26.38	26.50	26.25	26.40
17	AMEX	EDV	Wed, Oct 23, 2002	26.29	26.48	26.25	26.26
16	AMEX	EDV	Tue, Oct 22, 2002	26.20	26.30	26.05	26.30
15	AMEX	EDV	Mon, Oct 21, 2002	26.40	26.49	26.10	26.30
14	AMEX	EDV	Fri, Oct 18, 2002	26.35	26.70	26.25	26.56
13	AMEX	EDV	Thu, Oct 17, 2002	26.80	26.89	26.50	26.50
12	AMEX	EDV	Wed, Oct 16, 2002	26.60	26.68	26.50	26.68
11	AMEX	EDV	Tue, Oct 15, 2002	26.51	26.70	26.26	26.60
10	AMEX	EDV	Mon, Oct 14, 2002	26.45	26.75	26.20	26.50
9	AMEX	EDV	Fri, Oct 11, 2002	26.45	26.90	26.41	26.88
8	AMEX	EDV	Thu, Oct 10, 2002	26.35	26.48	26.10	26.35
7	AMEX	EDV	Wed, Oct 9, 2002	26.45	26.69	26.00	26.01
6	AMEX	EDV	Tue, Oct 8, 2002	26.90	26.90	26.41	26.41
5	AMEX	EDV	Mon, Oct 7, 2002	27.10	27.10	26.85	26.96
4	AMEX	EDV	Fri, Oct 4, 2002	26.90	27.15	26.72	26.98
3	AMEX	EDV	Thu, Oct 3, 2002	27.00	27.00	26.75	26.75
2	AMEX	EDV	Wed, Oct 2, 2002	26.90	27.00	26.70	27.00
1	AMEX	EDV	Tue, Oct 1, 2002	27.00	27.05	26.70	26.85
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Extended Duration Treasury ETF AMEX:EDV 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