WisdomTree Emerging Markets Local Debt Fund AMEX:ELD Historical Prices

Below are the 3416 trading days of historical prices for ELD.

#	Exchange	Symbol	Date	Open	High	Low	Close
3416	AMEX	ELD	Wed, Mar 6, 2024	27.53	27.95	27.53	27.62
3415	AMEX	ELD	Tue, Mar 5, 2024	27.34	27.62	27.14	27.45
3414	AMEX	ELD	Mon, Mar 4, 2024	27.73	27.73	27.28	27.44
3413	AMEX	ELD	Fri, Mar 1, 2024	27.52	27.57	27.27	27.49
3412	AMEX	ELD	Thu, Feb 29, 2024	27.39	27.84	27.19	27.33
3411	AMEX	ELD	Wed, Feb 28, 2024	27.40	27.43	27.16	27.35
3410	AMEX	ELD	Tue, Feb 27, 2024	27.67	27.75	27.21	27.23
3409	AMEX	ELD	Mon, Feb 26, 2024	27.57	27.67	27.24	27.25
3408	AMEX	ELD	Fri, Feb 23, 2024	27.40	27.53	27.33	27.36
3407	AMEX	ELD	Thu, Feb 22, 2024	27.76	27.76	27.25	27.36
3406	AMEX	ELD	Wed, Feb 21, 2024	27.88	27.88	27.55	27.71
3405	AMEX	ELD	Tue, Feb 20, 2024	27.53	27.95	27.53	27.62
3404	AMEX	ELD	Fri, Feb 16, 2024	27.68	27.88	27.30	27.74
3403	AMEX	ELD	Thu, Feb 15, 2024	27.46	27.90	27.28	27.82
3402	AMEX	ELD	Wed, Feb 14, 2024	27.63	27.63	27.35	27.54
3401	AMEX	ELD	Tue, Feb 13, 2024	27.52	27.52	26.84	27.37
3400	AMEX	ELD	Mon, Feb 12, 2024	27.56	27.67	27.47	27.58
3399	AMEX	ELD	Fri, Feb 9, 2024	27.61	27.62	26.86	27.52
3398	AMEX	ELD	Thu, Feb 8, 2024	27.62	27.62	27.39	27.45
3397	AMEX	ELD	Wed, Feb 7, 2024	27.58	27.66	27.43	27.51
3396	AMEX	ELD	Tue, Feb 6, 2024	27.43	27.59	27.42	27.59
3395	AMEX	ELD	Mon, Feb 5, 2024	27.54	27.54	27.32	27.44
3394	AMEX	ELD	Fri, Feb 2, 2024	27.78	28.15	27.54	27.83
3393	AMEX	ELD	Thu, Feb 1, 2024	27.90	28.02	27.75	27.98
3392	AMEX	ELD	Wed, Jan 31, 2024	27.63	27.88	27.63	27.64
3391	AMEX	ELD	Tue, Jan 30, 2024	27.96	27.96	27.50	27.73
3390	AMEX	ELD	Mon, Jan 29, 2024	27.50	27.69	27.50	27.54
3389	AMEX	ELD	Fri, Jan 26, 2024	27.80	27.80	27.45	27.75
3388	AMEX	ELD	Thu, Jan 25, 2024	27.55	27.64	27.33	27.45
3387	AMEX	ELD	Wed, Jan 24, 2024	27.79	27.79	27.36	27.44
3386	AMEX	ELD	Tue, Jan 23, 2024	27.33	27.64	27.33	27.56
3385	AMEX	ELD	Mon, Jan 22, 2024	27.21	27.76	27.21	27.56
3384	AMEX	ELD	Fri, Jan 19, 2024	27.45	27.67	27.29	27.61
3383	AMEX	ELD	Thu, Jan 18, 2024	27.46	27.70	27.26	27.42
3382	AMEX	ELD	Wed, Jan 17, 2024	27.18	27.62	27.10	27.37
3381	AMEX	ELD	Tue, Jan 16, 2024	27.81	27.85	27.28	27.43
3380	AMEX	ELD	Fri, Jan 12, 2024	27.95	28.01	27.66	27.90
3379	AMEX	ELD	Thu, Jan 11, 2024	27.94	27.97	27.53	27.84
3378	AMEX	ELD	Wed, Jan 10, 2024	27.47	27.94	27.46	27.75
3377	AMEX	ELD	Tue, Jan 9, 2024	27.52	27.93	27.52	27.74
3376	AMEX	ELD	Mon, Jan 8, 2024	27.59	27.94	27.44	27.83
3375	AMEX	ELD	Fri, Jan 5, 2024	27.71	27.89	27.45	27.65
3374	AMEX	ELD	Thu, Jan 4, 2024	27.82	27.85	27.59	27.68
3373	AMEX	ELD	Wed, Jan 3, 2024	27.60	27.84	27.38	27.60
3372	AMEX	ELD	Tue, Jan 2, 2024	27.65	28.04	27.46	27.73
3371	AMEX	ELD	Fri, Dec 29, 2023	28.16	28.16	27.75	28.07
3370	AMEX	ELD	Thu, Dec 28, 2023	28.10	28.18	27.83	27.86
3369	AMEX	ELD	Wed, Dec 27, 2023	27.85	28.11	27.22	28.11
3368	AMEX	ELD	Tue, Dec 26, 2023	27.75	27.89	27.69	27.78
3367	AMEX	ELD	Fri, Dec 22, 2023	27.73	27.83	27.51	27.74
3366	AMEX	ELD	Thu, Dec 21, 2023	27.79	27.80	27.70	27.67
3365	AMEX	ELD	Wed, Dec 20, 2023	27.41	27.85	27.41	27.74
3364	AMEX	ELD	Tue, Dec 19, 2023	27.70	27.85	27.61	27.85
3363	AMEX	ELD	Mon, Dec 18, 2023	27.55	27.78	27.48	27.61
3362	AMEX	ELD	Fri, Dec 15, 2023	27.60	27.84	27.38	27.72
3361	AMEX	ELD	Thu, Dec 14, 2023	27.31	27.89	27.31	27.69
3360	AMEX	ELD	Wed, Dec 13, 2023	27.05	27.45	26.88	27.45
3359	AMEX	ELD	Tue, Dec 12, 2023	26.98	27.19	26.84	27.06
3358	AMEX	ELD	Mon, Dec 11, 2023	27.07	27.09	26.79	27.09
3357	AMEX	ELD	Fri, Dec 8, 2023	27.18	27.32	26.96	27.13
3356	AMEX	ELD	Thu, Dec 7, 2023	27.21	27.29	26.93	27.26
3355	AMEX	ELD	Wed, Dec 6, 2023	27.09	27.32	27.02	27.24
3354	AMEX	ELD	Tue, Dec 5, 2023	26.98	27.22	26.89	27.07
3353	AMEX	ELD	Mon, Dec 4, 2023	27.10	27.26	26.93	27.02
3352	AMEX	ELD	Fri, Dec 1, 2023	26.90	27.56	26.89	27.35
3351	AMEX	ELD	Thu, Nov 30, 2023	27.27	27.35	26.90	27.17
3350	AMEX	ELD	Wed, Nov 29, 2023	27.49	27.49	27.05	27.30
3349	AMEX	ELD	Tue, Nov 28, 2023	27.45	27.45	27.13	27.33
3348	AMEX	ELD	Mon, Nov 27, 2023	26.96	27.28	26.84	27.08
3347	AMEX	ELD	Fri, Nov 24, 2023	26.81	27.12	26.62	26.94
3346	AMEX	ELD	Wed, Nov 22, 2023	27.36	27.38	26.98	27.16
3345	AMEX	ELD	Tue, Nov 21, 2023	27.62	27.62	27.05	27.24
3344	AMEX	ELD	Mon, Nov 20, 2023	27.20	27.55	27.00	27.43
3343	AMEX	ELD	Fri, Nov 17, 2023	27.25	27.42	26.93	27.04
3342	AMEX	ELD	Thu, Nov 16, 2023	27.05	27.22	26.77	27.03
3341	AMEX	ELD	Wed, Nov 15, 2023	26.84	27.03	26.81	26.88
3340	AMEX	ELD	Tue, Nov 14, 2023	26.85	27.16	26.67	27.16
3339	AMEX	ELD	Mon, Nov 13, 2023	26.43	26.69	25.51	26.51
3338	AMEX	ELD	Fri, Nov 10, 2023	26.56	26.72	26.32	26.55
3337	AMEX	ELD	Thu, Nov 9, 2023	27.11	27.38	26.51	26.59
3336	AMEX	ELD	Wed, Nov 8, 2023	26.83	26.84	25.41	26.66
3335	AMEX	ELD	Tue, Nov 7, 2023	26.54	26.74	26.49	26.73
3334	AMEX	ELD	Mon, Nov 6, 2023	26.83	26.88	26.55	26.71
3333	AMEX	ELD	Fri, Nov 3, 2023	26.56	27.65	26.01	26.90
3332	AMEX	ELD	Thu, Nov 2, 2023	26.41	26.99	26.28	26.38
3331	AMEX	ELD	Wed, Nov 1, 2023	25.92	26.12	25.62	26.12
3330	AMEX	ELD	Tue, Oct 31, 2023	25.83	25.95	25.01	25.91
3329	AMEX	ELD	Mon, Oct 30, 2023	26.05	26.06	25.81	26.06
3328	AMEX	ELD	Fri, Oct 27, 2023	25.91	26.00	25.73	25.87
3327	AMEX	ELD	Thu, Oct 26, 2023	25.72	25.92	25.64	25.92
3326	AMEX	ELD	Wed, Oct 25, 2023	25.79	25.79	25.68	25.73
3325	AMEX	ELD	Tue, Oct 24, 2023	25.89	26.01	25.89	25.77
3324	AMEX	ELD	Mon, Oct 23, 2023	25.85	25.93	25.80	25.92
3323	AMEX	ELD	Fri, Oct 20, 2023	25.68	25.85	25.68	25.85
3322	AMEX	ELD	Thu, Oct 19, 2023	25.77	25.90	25.77	25.79
3321	AMEX	ELD	Wed, Oct 18, 2023	25.97	25.97	25.72	25.81
3320	AMEX	ELD	Tue, Oct 17, 2023	25.82	26.00	25.82	25.99
3319	AMEX	ELD	Mon, Oct 16, 2023	26.00	26.13	25.90	26.13
3318	AMEX	ELD	Fri, Oct 13, 2023	25.85	26.10	25.74	25.77
3317	AMEX	ELD	Thu, Oct 12, 2023	26.09	26.17	25.83	25.85
3316	AMEX	ELD	Wed, Oct 11, 2023	26.00	26.16	25.93	26.12
3315	AMEX	ELD	Tue, Oct 10, 2023	25.85	25.85	25.64	25.68
3314	AMEX	ELD	Mon, Oct 9, 2023	25.64	25.65	25.50	25.64
3313	AMEX	ELD	Fri, Oct 6, 2023	25.45	25.67	25.25	25.56
3312	AMEX	ELD	Thu, Oct 5, 2023	25.79	25.80	25.13	25.13
3311	AMEX	ELD	Wed, Oct 4, 2023	25.87	25.88	25.69	25.75
3310	AMEX	ELD	Tue, Oct 3, 2023	25.89	26.05	25.65	25.65
3309	AMEX	ELD	Mon, Oct 2, 2023	26.07	26.25	25.90	25.95
3308	AMEX	ELD	Fri, Sep 29, 2023	26.30	26.32	26.20	26.26
3307	AMEX	ELD	Thu, Sep 28, 2023	25.99	26.13	25.90	26.07
3306	AMEX	ELD	Wed, Sep 27, 2023	26.17	26.17	25.93	25.96
3305	AMEX	ELD	Tue, Sep 26, 2023	26.52	26.54	26.26	26.33
3304	AMEX	ELD	Mon, Sep 25, 2023	26.56	26.58	26.38	26.40
3303	AMEX	ELD	Fri, Sep 22, 2023	26.95	26.96	26.86	26.74
3302	AMEX	ELD	Thu, Sep 21, 2023	26.90	26.98	26.86	26.92
3301	AMEX	ELD	Wed, Sep 20, 2023	27.07	27.26	27.03	27.08
3300	AMEX	ELD	Tue, Sep 19, 2023	27.11	27.17	26.86	27.09
3299	AMEX	ELD	Mon, Sep 18, 2023	27.15	27.23	27.14	27.16
3298	AMEX	ELD	Fri, Sep 15, 2023	27.17	27.21	27.01	27.18
3297	AMEX	ELD	Thu, Sep 14, 2023	27.17	27.20	27.01	27.11
3296	AMEX	ELD	Wed, Sep 13, 2023	27.08	27.23	27.07	27.18
3295	AMEX	ELD	Tue, Sep 12, 2023	26.94	27.03	26.86	27.03
3294	AMEX	ELD	Mon, Sep 11, 2023	27.21	27.21	27.01	27.11
3293	AMEX	ELD	Fri, Sep 8, 2023	27.06	27.06	26.84	26.89
3292	AMEX	ELD	Thu, Sep 7, 2023	26.91	26.99	26.87	26.98
3291	AMEX	ELD	Wed, Sep 6, 2023	26.95	26.97	26.83	26.94
3290	AMEX	ELD	Tue, Sep 5, 2023	27.16	27.21	27.01	27.09
3289	AMEX	ELD	Fri, Sep 1, 2023	27.50	27.50	27.30	27.35
3288	AMEX	ELD	Thu, Aug 31, 2023	27.60	27.60	27.40	27.47
3287	AMEX	ELD	Wed, Aug 30, 2023	27.74	27.75	27.08	27.61
3286	AMEX	ELD	Tue, Aug 29, 2023	27.46	27.74	27.46	27.74
3285	AMEX	ELD	Mon, Aug 28, 2023	27.43	27.53	27.39	27.47
3284	AMEX	ELD	Fri, Aug 25, 2023	27.50	27.50	27.31	27.38
3283	AMEX	ELD	Thu, Aug 24, 2023	27.55	27.55	27.53	27.42
3282	AMEX	ELD	Wed, Aug 23, 2023	27.37	27.56	27.33	27.56
3281	AMEX	ELD	Tue, Aug 22, 2023	27.22	27.33	27.10	27.32
3280	AMEX	ELD	Mon, Aug 21, 2023	27.17	27.26	27.04	27.15
3279	AMEX	ELD	Fri, Aug 18, 2023	27.23	27.33	27.20	27.28
3278	AMEX	ELD	Thu, Aug 17, 2023	27.32	27.32	27.17	27.24
3277	AMEX	ELD	Wed, Aug 16, 2023	27.40	27.45	27.17	27.22
3276	AMEX	ELD	Tue, Aug 15, 2023	27.38	27.41	27.27	27.33
3275	AMEX	ELD	Mon, Aug 14, 2023	27.63	27.63	27.30	27.50
3274	AMEX	ELD	Fri, Aug 11, 2023	27.79	27.82	27.63	27.69
3273	AMEX	ELD	Thu, Aug 10, 2023	27.67	27.93	27.67	27.79
3272	AMEX	ELD	Wed, Aug 9, 2023	27.61	27.76	27.61	27.69
3271	AMEX	ELD	Tue, Aug 8, 2023	27.59	27.69	27.56	27.58
3270	AMEX	ELD	Mon, Aug 7, 2023	27.78	27.78	27.65	27.72
3269	AMEX	ELD	Fri, Aug 4, 2023	27.74	27.93	27.67	27.80
3268	AMEX	ELD	Thu, Aug 3, 2023	27.65	27.65	27.55	27.55
3267	AMEX	ELD	Wed, Aug 2, 2023	27.89	27.95	27.84	27.85
3266	AMEX	ELD	Tue, Aug 1, 2023	28.20	28.22	28.02	28.08
3265	AMEX	ELD	Mon, Jul 31, 2023	28.44	28.46	28.37	28.42
3264	AMEX	ELD	Fri, Jul 28, 2023	28.30	28.44	28.30	28.44
3263	AMEX	ELD	Thu, Jul 27, 2023	28.59	28.59	28.22	28.22
3262	AMEX	ELD	Wed, Jul 26, 2023	28.22	28.40	28.22	28.39
3261	AMEX	ELD	Tue, Jul 25, 2023	28.13	28.25	28.11	28.23
3260	AMEX	ELD	Mon, Jul 24, 2023	28.44	28.44	28.22	28.18
3259	AMEX	ELD	Fri, Jul 21, 2023	28.25	28.25	28.11	28.14
3258	AMEX	ELD	Thu, Jul 20, 2023	28.04	28.32	28.04	28.21
3257	AMEX	ELD	Wed, Jul 19, 2023	28.28	28.36	28.22	28.32
3256	AMEX	ELD	Tue, Jul 18, 2023	28.30	28.35	28.26	28.34
3255	AMEX	ELD	Mon, Jul 17, 2023	28.29	28.30	28.09	28.21
3254	AMEX	ELD	Fri, Jul 14, 2023	28.19	28.30	28.18	28.20
3253	AMEX	ELD	Thu, Jul 13, 2023	28.07	28.30	28.07	28.30
3252	AMEX	ELD	Wed, Jul 12, 2023	27.91	28.12	27.91	28.02
3251	AMEX	ELD	Tue, Jul 11, 2023	27.79	27.79	27.52	27.61
3250	AMEX	ELD	Mon, Jul 10, 2023	27.33	27.64	27.33	27.61
3249	AMEX	ELD	Fri, Jul 7, 2023	27.33	27.60	27.33	27.54
3248	AMEX	ELD	Thu, Jul 6, 2023	27.46	27.55	27.24	27.30
3247	AMEX	ELD	Wed, Jul 5, 2023	27.70	27.85	27.44	27.44
3246	AMEX	ELD	Mon, Jul 3, 2023	27.65	27.85	27.62	27.85
3245	AMEX	ELD	Fri, Jun 30, 2023	27.53	27.64	27.52	27.59
3244	AMEX	ELD	Thu, Jun 29, 2023	27.56	27.62	27.40	27.52
3243	AMEX	ELD	Wed, Jun 28, 2023	27.56	27.59	27.44	27.59
3242	AMEX	ELD	Tue, Jun 27, 2023	27.60	27.65	27.60	27.65
3241	AMEX	ELD	Mon, Jun 26, 2023	27.60	27.71	27.06	27.59
3240	AMEX	ELD	Fri, Jun 23, 2023	27.71	27.84	27.55	27.59
3239	AMEX	ELD	Thu, Jun 22, 2023	27.74	27.83	27.67	27.76
3238	AMEX	ELD	Wed, Jun 21, 2023	27.79	27.85	27.61	27.84
3237	AMEX	ELD	Tue, Jun 20, 2023	27.71	27.86	27.57	27.71
3236	AMEX	ELD	Fri, Jun 16, 2023	27.74	27.87	27.60	27.76
3235	AMEX	ELD	Thu, Jun 15, 2023	27.59	27.90	27.54	27.84
3234	AMEX	ELD	Wed, Jun 14, 2023	27.55	27.85	27.48	27.69
3233	AMEX	ELD	Tue, Jun 13, 2023	27.72	27.72	27.43	27.54
3232	AMEX	ELD	Mon, Jun 12, 2023	27.59	27.77	27.31	27.57
3231	AMEX	ELD	Fri, Jun 9, 2023	27.45	27.57	27.34	27.37
3230	AMEX	ELD	Thu, Jun 8, 2023	27.05	27.40	27.05	27.40
3229	AMEX	ELD	Wed, Jun 7, 2023	27.37	27.37	27.14	27.24
3228	AMEX	ELD	Tue, Jun 6, 2023	27.03	27.38	27.03	27.16
3227	AMEX	ELD	Mon, Jun 5, 2023	27.08	27.28	26.97	27.02
3226	AMEX	ELD	Fri, Jun 2, 2023	27.00	27.23	27.00	27.02
3225	AMEX	ELD	Thu, Jun 1, 2023	26.99	27.00	26.75	26.91
3224	AMEX	ELD	Wed, May 31, 2023	26.80	27.00	26.72	26.73
3223	AMEX	ELD	Tue, May 30, 2023	26.72	27.00	26.66	26.71
3222	AMEX	ELD	Fri, May 26, 2023	26.98	27.01	26.60	26.72
3221	AMEX	ELD	Thu, May 25, 2023	26.75	26.82	26.63	26.71
3220	AMEX	ELD	Wed, May 24, 2023	26.82	27.00	26.78	26.80
3219	AMEX	ELD	Tue, May 23, 2023	26.94	27.12	26.73	26.78
3218	AMEX	ELD	Mon, May 22, 2023	26.91	27.12	26.91	26.99
3217	AMEX	ELD	Fri, May 19, 2023	26.87	27.03	26.79	26.87
3216	AMEX	ELD	Thu, May 18, 2023	27.02	27.20	26.79	27.17
3215	AMEX	ELD	Wed, May 17, 2023	27.10	27.17	26.98	27.17
3214	AMEX	ELD	Tue, May 16, 2023	27.34	27.40	27.12	27.16
3213	AMEX	ELD	Mon, May 15, 2023	26.95	27.40	26.95	27.21
3212	AMEX	ELD	Fri, May 12, 2023	26.99	27.20	26.87	26.97
3211	AMEX	ELD	Thu, May 11, 2023	27.16	27.16	26.96	27.06
3210	AMEX	ELD	Wed, May 10, 2023	27.29	27.31	27.16	27.28
3209	AMEX	ELD	Tue, May 9, 2023	27.18	27.26	27.02	27.17
3208	AMEX	ELD	Mon, May 8, 2023	27.30	27.30	27.08	27.13
3207	AMEX	ELD	Fri, May 5, 2023	27.00	27.38	26.97	27.10
3206	AMEX	ELD	Thu, May 4, 2023	27.10	27.31	26.96	27.15
3205	AMEX	ELD	Wed, May 3, 2023	26.91	27.23	26.91	27.10
3204	AMEX	ELD	Tue, May 2, 2023	26.99	27.01	26.67	26.73
3203	AMEX	ELD	Mon, May 1, 2023	26.75	26.99	26.75	26.86
3202	AMEX	ELD	Fri, Apr 28, 2023	27.07	27.18	26.91	27.02
3201	AMEX	ELD	Thu, Apr 27, 2023	26.95	27.02	26.95	27.00
3200	AMEX	ELD	Wed, Apr 26, 2023	26.90	27.10	26.90	27.00
3199	AMEX	ELD	Tue, Apr 25, 2023	26.89	27.19	26.89	26.93
3198	AMEX	ELD	Mon, Apr 24, 2023	26.84	26.99	26.70	26.92
3197	AMEX	ELD	Fri, Apr 21, 2023	26.99	27.10	26.80	26.96
3196	AMEX	ELD	Thu, Apr 20, 2023	26.89	27.10	26.83	27.10
3195	AMEX	ELD	Wed, Apr 19, 2023	26.78	27.06	26.75	26.90
3194	AMEX	ELD	Tue, Apr 18, 2023	26.90	27.19	26.89	27.00
3193	AMEX	ELD	Mon, Apr 17, 2023	27.09	27.27	26.87	27.13
3192	AMEX	ELD	Fri, Apr 14, 2023	27.24	27.33	27.11	27.18
3191	AMEX	ELD	Thu, Apr 13, 2023	27.46	27.46	27.15	27.17
3190	AMEX	ELD	Wed, Apr 12, 2023	27.19	27.25	26.93	27.19
3189	AMEX	ELD	Tue, Apr 11, 2023	27.06	27.30	26.65	26.92
3188	AMEX	ELD	Mon, Apr 10, 2023	26.85	26.91	26.78	26.89
3187	AMEX	ELD	Thu, Apr 6, 2023	27.10	27.14	26.88	27.05
3186	AMEX	ELD	Wed, Apr 5, 2023	26.84	27.26	26.84	27.01
3185	AMEX	ELD	Tue, Apr 4, 2023	27.10	27.15	27.05	27.14
3184	AMEX	ELD	Mon, Apr 3, 2023	27.07	27.10	26.95	27.10
3183	AMEX	ELD	Fri, Mar 31, 2023	27.00	27.10	26.75	27.07
3182	AMEX	ELD	Thu, Mar 30, 2023	27.01	27.01	26.62	26.94
3181	AMEX	ELD	Wed, Mar 29, 2023	26.79	26.91	26.61	26.68
3180	AMEX	ELD	Tue, Mar 28, 2023	26.65	26.76	26.55	26.67
3179	AMEX	ELD	Mon, Mar 27, 2023	26.59	26.68	26.46	26.58
3178	AMEX	ELD	Fri, Mar 24, 2023	26.54	26.63	26.54	26.52
3177	AMEX	ELD	Thu, Mar 23, 2023	26.54	26.71	26.50	26.61
3176	AMEX	ELD	Wed, Mar 22, 2023	26.40	26.72	26.33	26.69
3175	AMEX	ELD	Tue, Mar 21, 2023	26.28	26.45	26.10	26.30
3174	AMEX	ELD	Mon, Mar 20, 2023	26.47	26.47	26.26	26.34
3173	AMEX	ELD	Fri, Mar 17, 2023	26.12	26.47	26.10	26.28
3172	AMEX	ELD	Thu, Mar 16, 2023	26.03	26.23	26.03	26.17
3171	AMEX	ELD	Wed, Mar 15, 2023	26.22	26.24	26.02	26.15
3170	AMEX	ELD	Tue, Mar 14, 2023	26.39	26.39	26.28	26.35
3169	AMEX	ELD	Mon, Mar 13, 2023	26.58	26.58	26.27	26.39
3168	AMEX	ELD	Fri, Mar 10, 2023	26.40	26.57	26.26	26.52
3167	AMEX	ELD	Thu, Mar 9, 2023	26.39	26.52	26.26	26.30
3166	AMEX	ELD	Wed, Mar 8, 2023	26.26	26.40	26.26	26.30
3165	AMEX	ELD	Tue, Mar 7, 2023	26.67	26.67	26.26	26.26
3164	AMEX	ELD	Mon, Mar 6, 2023	26.15	26.66	26.15	26.49
3163	AMEX	ELD	Fri, Mar 3, 2023	26.07	26.44	26.03	26.30
3162	AMEX	ELD	Thu, Mar 2, 2023	26.05	26.22	26.02	26.10
3161	AMEX	ELD	Wed, Mar 1, 2023	26.45	26.45	26.05	26.36
3160	AMEX	ELD	Tue, Feb 28, 2023	26.33	26.33	26.03	26.03
3159	AMEX	ELD	Mon, Feb 27, 2023	26.18	26.36	25.90	26.17
3158	AMEX	ELD	Fri, Feb 24, 2023	26.29	26.41	25.94	26.14
3157	AMEX	ELD	Thu, Feb 23, 2023	26.32	26.46	26.15	26.31
3156	AMEX	ELD	Wed, Feb 22, 2023	26.35	26.67	25.99	26.21
3155	AMEX	ELD	Tue, Feb 21, 2023	26.21	26.41	26.08	26.16
3154	AMEX	ELD	Fri, Feb 17, 2023	26.56	26.62	26.09	26.36
3153	AMEX	ELD	Thu, Feb 16, 2023	26.20	26.56	26.12	26.34
3152	AMEX	ELD	Wed, Feb 15, 2023	26.45	26.66	26.14	26.36
3151	AMEX	ELD	Tue, Feb 14, 2023	26.35	26.82	26.35	26.64
3150	AMEX	ELD	Mon, Feb 13, 2023	26.57	26.80	26.51	26.67
3149	AMEX	ELD	Fri, Feb 10, 2023	26.69	26.81	26.58	26.78
3148	AMEX	ELD	Thu, Feb 9, 2023	26.88	26.99	26.50	26.70
3147	AMEX	ELD	Wed, Feb 8, 2023	27.07	27.14	26.49	26.73
3146	AMEX	ELD	Tue, Feb 7, 2023	26.76	27.02	26.47	26.96
3145	AMEX	ELD	Mon, Feb 6, 2023	26.69	26.90	26.46	26.71
3144	AMEX	ELD	Fri, Feb 3, 2023	27.16	27.31	26.79	27.14
3143	AMEX	ELD	Thu, Feb 2, 2023	27.49	27.98	27.16	27.45
3142	AMEX	ELD	Wed, Feb 1, 2023	27.29	27.40	26.81	27.29
3141	AMEX	ELD	Tue, Jan 31, 2023	27.10	27.24	26.90	27.20
3140	AMEX	ELD	Mon, Jan 30, 2023	27.07	27.18	26.83	26.97
3139	AMEX	ELD	Fri, Jan 27, 2023	26.83	27.35	26.83	27.04
3138	AMEX	ELD	Thu, Jan 26, 2023	26.82	27.38	26.82	27.24
3137	AMEX	ELD	Wed, Jan 25, 2023	26.76	27.35	26.69	27.12
3136	AMEX	ELD	Tue, Jan 24, 2023	26.95	27.25	26.77	27.04
3135	AMEX	ELD	Mon, Jan 23, 2023	26.62	27.09	26.62	26.87
3134	AMEX	ELD	Fri, Jan 20, 2023	26.78	27.46	26.58	27.08
3133	AMEX	ELD	Thu, Jan 19, 2023	26.47	26.92	26.47	26.72
3132	AMEX	ELD	Wed, Jan 18, 2023	27.09	27.10	26.66	26.88
3131	AMEX	ELD	Tue, Jan 17, 2023	26.52	27.02	26.30	26.92
3130	AMEX	ELD	Fri, Jan 13, 2023	26.69	27.10	26.69	26.91
3129	AMEX	ELD	Thu, Jan 12, 2023	26.79	26.93	26.61	26.93
3128	AMEX	ELD	Wed, Jan 11, 2023	26.49	26.69	26.28	26.58
3127	AMEX	ELD	Tue, Jan 10, 2023	26.37	26.59	26.14	26.33
3126	AMEX	ELD	Mon, Jan 9, 2023	26.17	27.04	26.12	26.35
3125	AMEX	ELD	Fri, Jan 6, 2023	25.78	26.14	25.72	26.14
3124	AMEX	ELD	Thu, Jan 5, 2023	25.74	25.98	25.59	25.72
3123	AMEX	ELD	Wed, Jan 4, 2023	25.94	25.95	25.32	25.82
3122	AMEX	ELD	Tue, Jan 3, 2023	26.01	26.01	25.22	25.70
3121	AMEX	ELD	Fri, Dec 30, 2022	25.88	26.04	25.62	25.83
3120	AMEX	ELD	Thu, Dec 29, 2022	25.77	26.02	25.57	25.84
3119	AMEX	ELD	Wed, Dec 28, 2022	25.76	26.01	25.54	25.55
3118	AMEX	ELD	Tue, Dec 27, 2022	25.70	25.92	25.65	25.86
3117	AMEX	ELD	Fri, Dec 23, 2022	26.04	26.04	25.69	25.95
3116	AMEX	ELD	Thu, Dec 22, 2022	25.99	26.09	25.76	25.71
3115	AMEX	ELD	Wed, Dec 21, 2022	26.00	26.08	25.76	25.93
3114	AMEX	ELD	Tue, Dec 20, 2022	25.79	25.99	25.57	25.87
3113	AMEX	ELD	Mon, Dec 19, 2022	25.64	26.15	25.40	25.78
3112	AMEX	ELD	Fri, Dec 16, 2022	25.63	25.64	25.45	25.54
3111	AMEX	ELD	Thu, Dec 15, 2022	25.76	25.93	25.45	25.64
3110	AMEX	ELD	Wed, Dec 14, 2022	25.80	25.80	25.46	25.74
3109	AMEX	ELD	Tue, Dec 13, 2022	25.84	26.25	25.26	25.80
3108	AMEX	ELD	Mon, Dec 12, 2022	25.74	26.34	25.31	25.46
3107	AMEX	ELD	Fri, Dec 9, 2022	25.72	26.11	25.53	25.72
3106	AMEX	ELD	Thu, Dec 8, 2022	25.99	26.01	25.77	25.81
3105	AMEX	ELD	Wed, Dec 7, 2022	25.77	25.96	25.74	25.90
3104	AMEX	ELD	Tue, Dec 6, 2022	25.50	25.75	25.50	25.59
3103	AMEX	ELD	Mon, Dec 5, 2022	25.77	25.77	25.48	25.50
3102	AMEX	ELD	Fri, Dec 2, 2022	25.72	25.84	24.94	25.84
3101	AMEX	ELD	Thu, Dec 1, 2022	25.65	25.80	25.55	25.58
3100	AMEX	ELD	Wed, Nov 30, 2022	25.50	25.68	25.28	25.57
3099	AMEX	ELD	Tue, Nov 29, 2022	25.57	25.57	25.31	25.50
3098	AMEX	ELD	Mon, Nov 28, 2022	25.13	25.44	25.13	25.27
3097	AMEX	ELD	Fri, Nov 25, 2022	25.17	25.66	25.17	25.37
3096	AMEX	ELD	Wed, Nov 23, 2022	25.25	25.34	25.15	25.34
3095	AMEX	ELD	Tue, Nov 22, 2022	25.26	25.67	25.13	25.44
3094	AMEX	ELD	Mon, Nov 21, 2022	25.38	25.60	25.02	25.40
3093	AMEX	ELD	Fri, Nov 18, 2022	25.31	25.33	25.04	25.19
3092	AMEX	ELD	Thu, Nov 17, 2022	25.25	25.31	24.73	25.18
3091	AMEX	ELD	Wed, Nov 16, 2022	25.42	25.58	25.02	25.26
3090	AMEX	ELD	Tue, Nov 15, 2022	25.39	25.52	25.00	25.34
3089	AMEX	ELD	Mon, Nov 14, 2022	25.22	25.25	25.14	25.25
3088	AMEX	ELD	Fri, Nov 11, 2022	25.47	25.47	25.11	25.28
3087	AMEX	ELD	Thu, Nov 10, 2022	24.87	25.70	24.87	25.27
3086	AMEX	ELD	Wed, Nov 9, 2022	24.70	24.86	24.54	24.73
3085	AMEX	ELD	Tue, Nov 8, 2022	24.45	24.73	24.35	24.73
3084	AMEX	ELD	Mon, Nov 7, 2022	24.56	24.61	23.90	24.30
3083	AMEX	ELD	Fri, Nov 4, 2022	24.39	24.53	24.32	24.42
3082	AMEX	ELD	Thu, Nov 3, 2022	23.91	24.20	23.91	23.94
3081	AMEX	ELD	Wed, Nov 2, 2022	24.21	24.43	23.98	24.26
3080	AMEX	ELD	Tue, Nov 1, 2022	24.17	24.39	23.95	24.09
3079	AMEX	ELD	Mon, Oct 31, 2022	24.16	24.69	23.79	24.08
3078	AMEX	ELD	Fri, Oct 28, 2022	24.32	24.44	24.17	24.32
3077	AMEX	ELD	Thu, Oct 27, 2022	24.28	24.53	24.17	24.43
3076	AMEX	ELD	Wed, Oct 26, 2022	24.24	24.69	24.21	24.31
3075	AMEX	ELD	Tue, Oct 25, 2022	24.18	24.18	23.96	24.14
3074	AMEX	ELD	Mon, Oct 24, 2022	24.02	24.52	23.89	23.86
3073	AMEX	ELD	Fri, Oct 21, 2022	24.03	24.66	23.88	24.12
3072	AMEX	ELD	Thu, Oct 20, 2022	24.07	24.14	24.03	24.10
3071	AMEX	ELD	Wed, Oct 19, 2022	24.21	24.70	23.95	24.10
3070	AMEX	ELD	Tue, Oct 18, 2022	24.43	24.43	24.15	24.28
3069	AMEX	ELD	Mon, Oct 17, 2022	24.35	25.00	24.19	24.20
3068	AMEX	ELD	Fri, Oct 14, 2022	24.46	24.86	24.09	24.14
3067	AMEX	ELD	Thu, Oct 13, 2022	24.15	25.13	24.15	24.41
3066	AMEX	ELD	Wed, Oct 12, 2022	24.42	24.67	24.03	24.34
3065	AMEX	ELD	Tue, Oct 11, 2022	24.42	24.43	24.04	24.29
3064	AMEX	ELD	Mon, Oct 10, 2022	24.54	24.65	24.40	24.41
3063	AMEX	ELD	Fri, Oct 7, 2022	24.58	24.60	24.19	24.44
3062	AMEX	ELD	Thu, Oct 6, 2022	24.48	24.88	24.48	24.60
3061	AMEX	ELD	Wed, Oct 5, 2022	24.43	25.04	24.36	24.76
3060	AMEX	ELD	Tue, Oct 4, 2022	24.89	25.07	24.48	24.93
3059	AMEX	ELD	Mon, Oct 3, 2022	24.50	24.80	24.49	24.70
3058	AMEX	ELD	Fri, Sep 30, 2022	24.43	24.72	24.23	24.27
3057	AMEX	ELD	Thu, Sep 29, 2022	24.55	24.64	23.95	24.58
3056	AMEX	ELD	Wed, Sep 28, 2022	24.45	24.58	24.23	24.58
3055	AMEX	ELD	Tue, Sep 27, 2022	24.48	24.48	24.23	24.43
3054	AMEX	ELD	Mon, Sep 26, 2022	24.70	25.20	24.24	24.39
3053	AMEX	ELD	Fri, Sep 23, 2022	25.13	25.14	24.68	24.84
3052	AMEX	ELD	Thu, Sep 22, 2022	25.27	25.35	25.05	25.32
3051	AMEX	ELD	Wed, Sep 21, 2022	25.35	25.55	25.13	25.34
3050	AMEX	ELD	Tue, Sep 20, 2022	25.41	25.67	25.23	25.41
3049	AMEX	ELD	Mon, Sep 19, 2022	25.37	25.65	25.01	25.48
3048	AMEX	ELD	Fri, Sep 16, 2022	24.76	25.56	24.76	25.41
3047	AMEX	ELD	Thu, Sep 15, 2022	25.72	25.72	25.26	25.43
3046	AMEX	ELD	Wed, Sep 14, 2022	25.37	25.62	25.30	25.58
3045	AMEX	ELD	Tue, Sep 13, 2022	25.67	25.94	25.40	25.49
3044	AMEX	ELD	Mon, Sep 12, 2022	26.17	26.21	25.81	26.01
3043	AMEX	ELD	Fri, Sep 9, 2022	25.68	25.93	25.68	25.86
3042	AMEX	ELD	Thu, Sep 8, 2022	25.48	25.78	25.48	25.76
3041	AMEX	ELD	Wed, Sep 7, 2022	25.35	25.60	25.35	25.60
3040	AMEX	ELD	Tue, Sep 6, 2022	25.70	25.78	25.03	25.57
3039	AMEX	ELD	Fri, Sep 2, 2022	25.86	25.93	25.73	25.78
3038	AMEX	ELD	Thu, Sep 1, 2022	26.01	26.01	25.70	25.86
3037	AMEX	ELD	Wed, Aug 31, 2022	25.74	26.12	25.74	25.95
3036	AMEX	ELD	Tue, Aug 30, 2022	26.32	26.35	26.08	26.08
3035	AMEX	ELD	Mon, Aug 29, 2022	26.05	26.25	25.90	26.08
3034	AMEX	ELD	Fri, Aug 26, 2022	26.10	26.18	25.89	26.00
3033	AMEX	ELD	Thu, Aug 25, 2022	26.00	26.26	25.85	26.09
3032	AMEX	ELD	Wed, Aug 24, 2022	26.11	26.33	25.94	26.04
3031	AMEX	ELD	Tue, Aug 23, 2022	26.26	26.47	25.86	26.27
3030	AMEX	ELD	Mon, Aug 22, 2022	25.85	26.23	25.85	26.05
3029	AMEX	ELD	Fri, Aug 19, 2022	26.03	26.23	25.90	26.10
3028	AMEX	ELD	Thu, Aug 18, 2022	26.40	26.46	26.17	26.33
3027	AMEX	ELD	Wed, Aug 17, 2022	26.33	26.69	26.27	26.49
3026	AMEX	ELD	Tue, Aug 16, 2022	26.80	26.80	26.46	26.63
3025	AMEX	ELD	Mon, Aug 15, 2022	26.85	26.86	26.69	26.74
3024	AMEX	ELD	Fri, Aug 12, 2022	26.93	27.18	26.64	26.86
3023	AMEX	ELD	Thu, Aug 11, 2022	26.93	27.23	26.71	26.94
3022	AMEX	ELD	Wed, Aug 10, 2022	26.29	26.63	26.29	26.61
3021	AMEX	ELD	Tue, Aug 9, 2022	26.18	26.37	25.93	25.97
3020	AMEX	ELD	Mon, Aug 8, 2022	26.12	26.53	25.92	25.95
3019	AMEX	ELD	Fri, Aug 5, 2022	25.92	26.28	25.92	25.99
3018	AMEX	ELD	Thu, Aug 4, 2022	25.91	26.50	25.84	26.06
3017	AMEX	ELD	Wed, Aug 3, 2022	25.79	26.12	25.62	25.88
3016	AMEX	ELD	Tue, Aug 2, 2022	25.86	25.86	25.55	25.79
3015	AMEX	ELD	Mon, Aug 1, 2022	25.85	26.10	25.82	26.10
3014	AMEX	ELD	Fri, Jul 29, 2022	25.80	26.08	25.80	25.91
3013	AMEX	ELD	Thu, Jul 28, 2022	25.65	26.20	25.65	25.88
3012	AMEX	ELD	Wed, Jul 27, 2022	25.30	25.72	25.10	25.52
3011	AMEX	ELD	Tue, Jul 26, 2022	25.34	25.35	25.22	25.29
3010	AMEX	ELD	Mon, Jul 25, 2022	25.00	25.44	25.00	25.34
3009	AMEX	ELD	Fri, Jul 22, 2022	25.22	25.25	24.98	25.03
3008	AMEX	ELD	Thu, Jul 21, 2022	24.95	25.17	24.84	25.09
3007	AMEX	ELD	Wed, Jul 20, 2022	25.29	25.29	24.99	25.04
3006	AMEX	ELD	Tue, Jul 19, 2022	25.00	25.29	24.97	25.15
3005	AMEX	ELD	Mon, Jul 18, 2022	24.86	25.27	24.79	25.01
3004	AMEX	ELD	Fri, Jul 15, 2022	25.03	25.38	24.73	24.93
3003	AMEX	ELD	Thu, Jul 14, 2022	24.01	25.34	24.01	24.63
3002	AMEX	ELD	Wed, Jul 13, 2022	24.61	24.91	24.25	24.87
3001	AMEX	ELD	Tue, Jul 12, 2022	24.79	24.98	24.62	24.71
3000	AMEX	ELD	Mon, Jul 11, 2022	24.87	25.09	24.69	24.82
2999	AMEX	ELD	Fri, Jul 8, 2022	25.21	25.21	24.98	25.18
2998	AMEX	ELD	Thu, Jul 7, 2022	25.08	25.16	25.08	25.10
2997	AMEX	ELD	Wed, Jul 6, 2022	25.21	25.21	24.66	24.83
2996	AMEX	ELD	Tue, Jul 5, 2022	25.22	25.22	24.89	25.12
2995	AMEX	ELD	Fri, Jul 1, 2022	25.31	25.63	25.22	25.54
2994	AMEX	ELD	Thu, Jun 30, 2022	25.49	25.73	25.26	25.65
2993	AMEX	ELD	Wed, Jun 29, 2022	25.84	25.84	25.48	25.72
2992	AMEX	ELD	Tue, Jun 28, 2022	25.67	25.92	25.45	25.45
2991	AMEX	ELD	Mon, Jun 27, 2022	25.40	25.93	25.39	25.59
2990	AMEX	ELD	Fri, Jun 24, 2022	25.77	25.90	25.51	25.67
2989	AMEX	ELD	Thu, Jun 23, 2022	25.57	25.76	25.37	25.39
2988	AMEX	ELD	Wed, Jun 22, 2022	25.64	25.80	25.48	25.73
2987	AMEX	ELD	Tue, Jun 21, 2022	25.69	25.73	25.34	25.57
2986	AMEX	ELD	Fri, Jun 17, 2022	25.94	25.94	25.55	25.64
2985	AMEX	ELD	Thu, Jun 16, 2022	26.50	26.50	25.37	25.68
2984	AMEX	ELD	Wed, Jun 15, 2022	25.77	26.31	25.42	25.84
2983	AMEX	ELD	Tue, Jun 14, 2022	25.44	25.77	25.16	25.41
2982	AMEX	ELD	Mon, Jun 13, 2022	26.03	26.03	25.50	25.50
2981	AMEX	ELD	Fri, Jun 10, 2022	26.07	26.43	25.99	25.99
2980	AMEX	ELD	Thu, Jun 9, 2022	26.54	27.00	26.20	26.31
2979	AMEX	ELD	Wed, Jun 8, 2022	26.95	27.00	26.57	26.73
2978	AMEX	ELD	Tue, Jun 7, 2022	26.96	27.00	26.53	26.65
2977	AMEX	ELD	Mon, Jun 6, 2022	26.74	27.00	26.41	26.75
2976	AMEX	ELD	Fri, Jun 3, 2022	26.90	27.00	26.82	26.91
2975	AMEX	ELD	Thu, Jun 2, 2022	26.49	26.92	26.49	26.92
2974	AMEX	ELD	Wed, Jun 1, 2022	27.06	27.06	26.46	26.65
2973	AMEX	ELD	Tue, May 31, 2022	26.82	26.99	26.66	26.86
2972	AMEX	ELD	Fri, May 27, 2022	26.93	27.03	26.43	26.92
2971	AMEX	ELD	Thu, May 26, 2022	26.61	27.04	26.61	26.72
2970	AMEX	ELD	Wed, May 25, 2022	26.52	27.04	26.35	26.81
2969	AMEX	ELD	Tue, May 24, 2022	27.04	27.04	26.14	26.58
2968	AMEX	ELD	Mon, May 23, 2022	26.48	26.97	26.48	26.51
2967	AMEX	ELD	Fri, May 20, 2022	26.29	27.00	26.13	26.32
2966	AMEX	ELD	Thu, May 19, 2022	26.08	26.49	25.98	26.18
2965	AMEX	ELD	Wed, May 18, 2022	26.05	26.05	25.75	25.90
2964	AMEX	ELD	Tue, May 17, 2022	25.94	26.02	25.73	26.01
2963	AMEX	ELD	Mon, May 16, 2022	25.80	25.85	25.65	25.85
2962	AMEX	ELD	Fri, May 13, 2022	25.73	25.85	25.66	25.81
2961	AMEX	ELD	Thu, May 12, 2022	25.32	25.82	25.32	25.74
2960	AMEX	ELD	Wed, May 11, 2022	25.87	25.90	25.51	25.70
2959	AMEX	ELD	Tue, May 10, 2022	25.62	25.89	25.11	25.66
2958	AMEX	ELD	Mon, May 9, 2022	25.84	25.92	25.53	25.73
2957	AMEX	ELD	Fri, May 6, 2022	26.27	26.27	25.86	25.97
2956	AMEX	ELD	Thu, May 5, 2022	26.50	26.55	25.85	26.07
2955	AMEX	ELD	Wed, May 4, 2022	26.20	26.40	26.16	26.20
2954	AMEX	ELD	Tue, May 3, 2022	26.36	26.39	25.92	26.13
2953	AMEX	ELD	Mon, May 2, 2022	26.39	26.43	26.00	26.00
2952	AMEX	ELD	Fri, Apr 29, 2022	26.22	26.54	26.14	26.27
2951	AMEX	ELD	Thu, Apr 28, 2022	26.34	26.44	26.06	26.08
2950	AMEX	ELD	Wed, Apr 27, 2022	26.42	26.45	26.26	26.40
2949	AMEX	ELD	Tue, Apr 26, 2022	26.62	26.71	26.48	26.51
2948	AMEX	ELD	Mon, Apr 25, 2022	26.75	26.80	26.57	26.76
2947	AMEX	ELD	Fri, Apr 22, 2022	27.17	27.17	26.68	26.84
2946	AMEX	ELD	Thu, Apr 21, 2022	27.35	27.47	27.23	27.26
2945	AMEX	ELD	Wed, Apr 20, 2022	27.40	27.52	27.04	27.41
2944	AMEX	ELD	Tue, Apr 19, 2022	27.50	27.52	27.21	27.38
2943	AMEX	ELD	Mon, Apr 18, 2022	27.57	27.57	27.43	27.52
2942	AMEX	ELD	Thu, Apr 14, 2022	27.41	27.72	27.41	27.53
2941	AMEX	ELD	Wed, Apr 13, 2022	27.49	28.00	27.40	27.68
2940	AMEX	ELD	Tue, Apr 12, 2022	27.69	27.93	27.67	27.87
2939	AMEX	ELD	Mon, Apr 11, 2022	27.40	28.00	27.37	27.72
2938	AMEX	ELD	Fri, Apr 8, 2022	27.59	27.85	27.27	27.63
2937	AMEX	ELD	Thu, Apr 7, 2022	27.78	28.11	27.33	27.45
2936	AMEX	ELD	Wed, Apr 6, 2022	27.95	28.11	27.69	27.69
2935	AMEX	ELD	Tue, Apr 5, 2022	27.95	28.19	27.95	27.98
2934	AMEX	ELD	Mon, Apr 4, 2022	28.30	28.38	28.06	28.38
2933	AMEX	ELD	Fri, Apr 1, 2022	28.00	28.22	27.95	27.98
2932	AMEX	ELD	Thu, Mar 31, 2022	27.96	28.09	27.95	27.97
2931	AMEX	ELD	Wed, Mar 30, 2022	28.16	28.16	27.84	27.95
2930	AMEX	ELD	Tue, Mar 29, 2022	27.65	28.30	27.65	27.84
2929	AMEX	ELD	Mon, Mar 28, 2022	27.68	27.70	27.60	27.60
2928	AMEX	ELD	Fri, Mar 25, 2022	28.01	28.01	27.44	27.68
2927	AMEX	ELD	Thu, Mar 24, 2022	27.85	27.98	27.85	27.79
2926	AMEX	ELD	Wed, Mar 23, 2022	27.80	28.03	27.80	27.85
2925	AMEX	ELD	Tue, Mar 22, 2022	27.84	27.99	27.61	27.81
2924	AMEX	ELD	Mon, Mar 21, 2022	28.17	28.65	27.81	27.81
2923	AMEX	ELD	Fri, Mar 18, 2022	27.32	28.04	27.32	28.03
2922	AMEX	ELD	Thu, Mar 17, 2022	27.40	27.61	27.33	27.61
2921	AMEX	ELD	Wed, Mar 16, 2022	27.16	27.70	27.16	27.54
2920	AMEX	ELD	Tue, Mar 15, 2022	27.00	27.22	27.00	27.10
2919	AMEX	ELD	Mon, Mar 14, 2022	27.13	27.32	27.03	27.03
2918	AMEX	ELD	Fri, Mar 11, 2022	27.00	27.41	27.00	27.23
2917	AMEX	ELD	Thu, Mar 10, 2022	27.08	27.39	27.08	27.25
2916	AMEX	ELD	Wed, Mar 9, 2022	27.65	27.65	27.15	27.44
2915	AMEX	ELD	Tue, Mar 8, 2022	27.07	27.27	27.00	27.25
2914	AMEX	ELD	Mon, Mar 7, 2022	27.70	27.70	27.03	27.10
2913	AMEX	ELD	Fri, Mar 4, 2022	27.81	27.91	27.72	27.81
2912	AMEX	ELD	Thu, Mar 3, 2022	28.02	28.08	27.84	27.96
2911	AMEX	ELD	Wed, Mar 2, 2022	28.05	28.14	27.92	28.14
2910	AMEX	ELD	Tue, Mar 1, 2022	28.26	28.43	28.00	28.09
2909	AMEX	ELD	Mon, Feb 28, 2022	28.77	29.59	28.06	28.25
2908	AMEX	ELD	Fri, Feb 25, 2022	29.28	29.66	29.28	29.52
2907	AMEX	ELD	Thu, Feb 24, 2022	29.14	29.14	28.60	28.73
2906	AMEX	ELD	Wed, Feb 23, 2022	30.06	30.06	29.85	29.85
2905	AMEX	ELD	Tue, Feb 22, 2022	29.93	30.00	29.93	29.96
2904	AMEX	ELD	Fri, Feb 18, 2022	30.32	30.33	30.21	30.12
2903	AMEX	ELD	Thu, Feb 17, 2022	30.23	30.29	30.22	30.27
2902	AMEX	ELD	Wed, Feb 16, 2022	30.19	30.32	30.19	30.31
2901	AMEX	ELD	Tue, Feb 15, 2022	30.13	30.16	30.04	30.16
2900	AMEX	ELD	Mon, Feb 14, 2022	29.93	30.00	29.86	29.89
2899	AMEX	ELD	Fri, Feb 11, 2022	30.15	30.15	29.86	29.86
2898	AMEX	ELD	Thu, Feb 10, 2022	30.21	30.34	30.15	30.18
2897	AMEX	ELD	Wed, Feb 9, 2022	30.06	30.23	30.06	30.21
2896	AMEX	ELD	Tue, Feb 8, 2022	29.95	30.05	29.95	30.05
2895	AMEX	ELD	Mon, Feb 7, 2022	29.93	30.05	29.93	30.02
2894	AMEX	ELD	Fri, Feb 4, 2022	29.96	29.98	29.88	29.96
2893	AMEX	ELD	Thu, Feb 3, 2022	30.01	30.05	30.00	30.04
2892	AMEX	ELD	Wed, Feb 2, 2022	30.10	30.10	29.98	30.08
2891	AMEX	ELD	Tue, Feb 1, 2022	29.93	29.97	29.89	29.95
2890	AMEX	ELD	Mon, Jan 31, 2022	29.62	29.83	29.53	29.83
2889	AMEX	ELD	Fri, Jan 28, 2022	29.61	29.61	29.50	29.60
2888	AMEX	ELD	Thu, Jan 27, 2022	29.63	29.66	29.53	29.56
2887	AMEX	ELD	Wed, Jan 26, 2022	29.80	29.81	29.47	29.49
2886	AMEX	ELD	Tue, Jan 25, 2022	29.60	29.71	29.60	29.71
2885	AMEX	ELD	Mon, Jan 24, 2022	29.94	29.94	29.70	29.67
2884	AMEX	ELD	Fri, Jan 21, 2022	30.09	30.09	30.00	30.03
2883	AMEX	ELD	Thu, Jan 20, 2022	30.01	30.13	30.00	30.00
2882	AMEX	ELD	Wed, Jan 19, 2022	29.88	29.97	29.87	29.97
2881	AMEX	ELD	Tue, Jan 18, 2022	29.87	29.91	29.65	29.69
2880	AMEX	ELD	Fri, Jan 14, 2022	30.02	30.02	29.87	29.91
2879	AMEX	ELD	Thu, Jan 13, 2022	30.10	30.10	29.95	30.00
2878	AMEX	ELD	Wed, Jan 12, 2022	29.95	30.13	29.95	30.11
2877	AMEX	ELD	Tue, Jan 11, 2022	29.71	29.93	29.67	29.90
2876	AMEX	ELD	Mon, Jan 10, 2022	29.75	29.79	29.67	29.75
2875	AMEX	ELD	Fri, Jan 7, 2022	29.86	29.86	29.74	29.79
2874	AMEX	ELD	Thu, Jan 6, 2022	29.60	29.73	29.60	29.69
2873	AMEX	ELD	Wed, Jan 5, 2022	29.80	29.88	29.63	29.64
2872	AMEX	ELD	Tue, Jan 4, 2022	29.80	29.85	29.68	29.71
2871	AMEX	ELD	Mon, Jan 3, 2022	29.90	30.00	29.85	29.91
2870	AMEX	ELD	Fri, Dec 31, 2021	30.01	30.07	29.84	29.97
2869	AMEX	ELD	Thu, Dec 30, 2021	30.02	30.02	29.85	29.98
2868	AMEX	ELD	Wed, Dec 29, 2021	29.96	30.04	29.91	29.96
2867	AMEX	ELD	Tue, Dec 28, 2021	30.21	30.21	30.09	30.09
2866	AMEX	ELD	Mon, Dec 27, 2021	30.28	30.28	30.12	30.20
2865	AMEX	ELD	Thu, Dec 23, 2021	30.16	30.32	29.97	30.17
2864	AMEX	ELD	Wed, Dec 22, 2021	29.99	30.09	29.91	30.09
2863	AMEX	ELD	Tue, Dec 21, 2021	29.93	30.00	29.85	29.95
2862	AMEX	ELD	Mon, Dec 20, 2021	29.05	29.92	29.05	29.89
2861	AMEX	ELD	Fri, Dec 17, 2021	29.87	29.90	29.80	29.80
2860	AMEX	ELD	Thu, Dec 16, 2021	29.92	29.92	29.80	29.87
2859	AMEX	ELD	Wed, Dec 15, 2021	29.68	29.83	29.63	29.83
2858	AMEX	ELD	Tue, Dec 14, 2021	29.85	29.99	29.73	29.73
2857	AMEX	ELD	Mon, Dec 13, 2021	30.13	30.13	29.97	29.97
2856	AMEX	ELD	Fri, Dec 10, 2021	30.10	30.11	30.04	30.06
2855	AMEX	ELD	Thu, Dec 9, 2021	29.79	30.15	29.79	30.02
2854	AMEX	ELD	Wed, Dec 8, 2021	29.97	30.12	29.00	30.10
2853	AMEX	ELD	Tue, Dec 7, 2021	29.77	29.97	29.76	29.97
2852	AMEX	ELD	Mon, Dec 6, 2021	29.69	29.84	29.69	29.77
2851	AMEX	ELD	Fri, Dec 3, 2021	29.81	29.82	29.71	29.72
2850	AMEX	ELD	Thu, Dec 2, 2021	29.75	29.84	29.69	29.82
2849	AMEX	ELD	Wed, Dec 1, 2021	29.95	30.21	29.74	29.74
2848	AMEX	ELD	Tue, Nov 30, 2021	29.62	29.86	29.62	29.77
2847	AMEX	ELD	Mon, Nov 29, 2021	29.74	29.74	29.52	29.59
2846	AMEX	ELD	Fri, Nov 26, 2021	29.46	29.63	29.46	29.51
2845	AMEX	ELD	Wed, Nov 24, 2021	29.68	29.72	29.64	29.68
2844	AMEX	ELD	Tue, Nov 23, 2021	29.89	29.89	29.57	29.78
2843	AMEX	ELD	Mon, Nov 22, 2021	30.16	30.21	30.06	29.97
2842	AMEX	ELD	Fri, Nov 19, 2021	30.42	30.46	30.31	30.35
2841	AMEX	ELD	Thu, Nov 18, 2021	30.42	30.52	30.29	30.46
2840	AMEX	ELD	Wed, Nov 17, 2021	30.59	30.69	30.51	30.55
2839	AMEX	ELD	Tue, Nov 16, 2021	30.75	30.76	30.63	30.65
2838	AMEX	ELD	Mon, Nov 15, 2021	30.89	30.90	30.78	30.84
2837	AMEX	ELD	Fri, Nov 12, 2021	30.97	30.97	30.86	30.86
2836	AMEX	ELD	Thu, Nov 11, 2021	31.09	31.09	30.94	30.97
2835	AMEX	ELD	Wed, Nov 10, 2021	31.16	31.20	31.00	31.02
2834	AMEX	ELD	Tue, Nov 9, 2021	31.21	31.23	31.12	31.20
2833	AMEX	ELD	Mon, Nov 8, 2021	31.09	31.14	31.09	31.13
2832	AMEX	ELD	Fri, Nov 5, 2021	30.88	31.02	30.86	31.02
2831	AMEX	ELD	Thu, Nov 4, 2021	30.74	30.81	30.74	30.77
2830	AMEX	ELD	Wed, Nov 3, 2021	30.65	30.77	30.50	30.70
2829	AMEX	ELD	Tue, Nov 2, 2021	30.72	30.72	30.64	30.69
2828	AMEX	ELD	Mon, Nov 1, 2021	30.76	30.77	30.61	30.64
2827	AMEX	ELD	Fri, Oct 29, 2021	30.98	31.02	30.71	30.78
2826	AMEX	ELD	Thu, Oct 28, 2021	30.87	31.04	30.87	30.94
2825	AMEX	ELD	Wed, Oct 27, 2021	31.17	31.17	31.00	31.00
2824	AMEX	ELD	Tue, Oct 26, 2021	31.18	31.18	31.07	31.11
2823	AMEX	ELD	Mon, Oct 25, 2021	31.06	31.15	31.05	31.11
2822	AMEX	ELD	Fri, Oct 22, 2021	31.12	31.40	31.06	31.05
2821	AMEX	ELD	Thu, Oct 21, 2021	31.36	31.42	31.16	31.18
2820	AMEX	ELD	Wed, Oct 20, 2021	31.52	31.52	31.44	31.50
2819	AMEX	ELD	Tue, Oct 19, 2021	31.42	31.49	31.37	31.43
2818	AMEX	ELD	Mon, Oct 18, 2021	31.33	31.38	31.30	31.34
2817	AMEX	ELD	Fri, Oct 15, 2021	31.40	31.52	31.40	31.48
2816	AMEX	ELD	Thu, Oct 14, 2021	31.31	31.41	31.31	31.40
2815	AMEX	ELD	Wed, Oct 13, 2021	31.16	31.31	31.16	31.31
2814	AMEX	ELD	Tue, Oct 12, 2021	31.05	31.21	31.05	31.18
2813	AMEX	ELD	Mon, Oct 11, 2021	31.19	31.23	31.10	31.10
2812	AMEX	ELD	Fri, Oct 8, 2021	31.30	31.55	31.13	31.21
2811	AMEX	ELD	Thu, Oct 7, 2021	31.26	31.31	31.24	31.25
2810	AMEX	ELD	Wed, Oct 6, 2021	31.18	31.23	31.08	31.22
2809	AMEX	ELD	Tue, Oct 5, 2021	31.19	31.26	31.18	31.22
2808	AMEX	ELD	Mon, Oct 4, 2021	31.45	31.45	31.20	31.25
2807	AMEX	ELD	Fri, Oct 1, 2021	31.28	31.52	31.28	31.48
2806	AMEX	ELD	Thu, Sep 30, 2021	31.28	31.33	31.25	31.26
2805	AMEX	ELD	Wed, Sep 29, 2021	31.31	31.43	31.18	31.20
2804	AMEX	ELD	Tue, Sep 28, 2021	31.46	31.48	31.27	31.32
2803	AMEX	ELD	Mon, Sep 27, 2021	31.41	31.55	31.41	31.50
2802	AMEX	ELD	Fri, Sep 24, 2021	31.63	31.69	31.55	31.56
2801	AMEX	ELD	Thu, Sep 23, 2021	31.95	31.98	31.88	31.77
2800	AMEX	ELD	Wed, Sep 22, 2021	32.01	32.01	31.83	31.88
2799	AMEX	ELD	Tue, Sep 21, 2021	31.82	31.90	31.82	31.90
2798	AMEX	ELD	Mon, Sep 20, 2021	31.84	31.84	31.75	31.80
2797	AMEX	ELD	Fri, Sep 17, 2021	32.06	32.14	31.95	31.99
2796	AMEX	ELD	Thu, Sep 16, 2021	32.24	32.25	32.11	32.16
2795	AMEX	ELD	Wed, Sep 15, 2021	32.26	32.31	32.24	32.30
2794	AMEX	ELD	Tue, Sep 14, 2021	32.25	32.34	32.23	32.25
2793	AMEX	ELD	Mon, Sep 13, 2021	32.29	32.33	32.24	32.24
2792	AMEX	ELD	Fri, Sep 10, 2021	32.41	32.41	32.24	32.27
2791	AMEX	ELD	Thu, Sep 9, 2021	32.20	32.32	32.20	32.21
2790	AMEX	ELD	Wed, Sep 8, 2021	32.30	32.36	32.19	32.24
2789	AMEX	ELD	Tue, Sep 7, 2021	32.32	32.41	32.26	32.37
2788	AMEX	ELD	Fri, Sep 3, 2021	32.44	32.51	32.43	32.46
2787	AMEX	ELD	Thu, Sep 2, 2021	32.42	32.48	32.37	32.40
2786	AMEX	ELD	Wed, Sep 1, 2021	32.37	32.52	32.37	32.45
2785	AMEX	ELD	Tue, Aug 31, 2021	32.35	32.42	32.35	32.37
2784	AMEX	ELD	Mon, Aug 30, 2021	32.20	32.24	32.17	32.21
2783	AMEX	ELD	Fri, Aug 27, 2021	31.98	32.15	31.98	32.14
2782	AMEX	ELD	Thu, Aug 26, 2021	31.81	31.89	31.80	31.80
2781	AMEX	ELD	Wed, Aug 25, 2021	31.78	31.93	31.78	31.93
2780	AMEX	ELD	Tue, Aug 24, 2021	31.85	32.03	31.85	31.83
2779	AMEX	ELD	Mon, Aug 23, 2021	31.80	31.85	31.74	31.78
2778	AMEX	ELD	Fri, Aug 20, 2021	31.69	31.71	31.61	31.68
2777	AMEX	ELD	Thu, Aug 19, 2021	31.80	31.80	31.65	31.69
2776	AMEX	ELD	Wed, Aug 18, 2021	31.98	31.98	31.90	31.94
2775	AMEX	ELD	Tue, Aug 17, 2021	31.98	32.04	31.96	31.98
2774	AMEX	ELD	Mon, Aug 16, 2021	32.11	32.20	32.08	32.10
2773	AMEX	ELD	Fri, Aug 13, 2021	31.99	32.15	31.99	32.07
2772	AMEX	ELD	Thu, Aug 12, 2021	32.02	32.04	32.00	32.03
2771	AMEX	ELD	Wed, Aug 11, 2021	32.01	32.08	31.97	32.06
2770	AMEX	ELD	Tue, Aug 10, 2021	31.88	31.92	31.86	31.92
2769	AMEX	ELD	Mon, Aug 9, 2021	32.00	32.00	31.87	31.89
2768	AMEX	ELD	Fri, Aug 6, 2021	32.15	32.21	32.00	32.01
2767	AMEX	ELD	Thu, Aug 5, 2021	32.40	32.46	32.25	32.25
2766	AMEX	ELD	Wed, Aug 4, 2021	32.48	32.48	32.33	32.35
2765	AMEX	ELD	Tue, Aug 3, 2021	32.30	32.50	32.30	32.42
2764	AMEX	ELD	Mon, Aug 2, 2021	32.47	32.51	32.36	32.36
2763	AMEX	ELD	Fri, Jul 30, 2021	32.50	32.50	32.36	32.36
2762	AMEX	ELD	Thu, Jul 29, 2021	32.39	32.43	32.37	32.40
2761	AMEX	ELD	Wed, Jul 28, 2021	32.17	32.30	32.11	32.30
2760	AMEX	ELD	Tue, Jul 27, 2021	32.13	32.14	32.11	32.14
2759	AMEX	ELD	Mon, Jul 26, 2021	32.05	32.16	32.05	32.11
2758	AMEX	ELD	Fri, Jul 23, 2021	32.41	32.41	32.19	32.12
2757	AMEX	ELD	Thu, Jul 22, 2021	32.28	32.30	32.20	32.29
2756	AMEX	ELD	Wed, Jul 21, 2021	32.12	32.25	32.10	32.23
2755	AMEX	ELD	Tue, Jul 20, 2021	32.09	32.22	32.06	32.18
2754	AMEX	ELD	Mon, Jul 19, 2021	32.24	32.26	32.11	32.11
2753	AMEX	ELD	Fri, Jul 16, 2021	32.38	32.42	32.32	32.36
2752	AMEX	ELD	Thu, Jul 15, 2021	32.00	32.34	32.00	32.22
2751	AMEX	ELD	Wed, Jul 14, 2021	32.20	32.33	32.17	32.22
2750	AMEX	ELD	Tue, Jul 13, 2021	32.09	32.21	32.01	32.01
2749	AMEX	ELD	Mon, Jul 12, 2021	32.06	32.25	32.06	32.17
2748	AMEX	ELD	Fri, Jul 9, 2021	32.18	32.45	32.15	32.25
2747	AMEX	ELD	Thu, Jul 8, 2021	32.00	32.15	32.00	32.11
2746	AMEX	ELD	Wed, Jul 7, 2021	32.27	32.28	32.07	32.15
2745	AMEX	ELD	Tue, Jul 6, 2021	32.41	32.41	32.16	32.20
2744	AMEX	ELD	Fri, Jul 2, 2021	32.42	32.46	32.38	32.46
2743	AMEX	ELD	Thu, Jul 1, 2021	32.58	32.61	32.32	32.38
2742	AMEX	ELD	Wed, Jun 30, 2021	32.63	32.63	32.58	32.61
2741	AMEX	ELD	Tue, Jun 29, 2021	32.60	32.66	32.54	32.57
2740	AMEX	ELD	Mon, Jun 28, 2021	32.60	32.73	32.60	32.69
2739	AMEX	ELD	Fri, Jun 25, 2021	32.64	32.71	32.59	32.62
2738	AMEX	ELD	Thu, Jun 24, 2021	32.59	32.72	32.51	32.64
2737	AMEX	ELD	Wed, Jun 23, 2021	32.75	32.76	32.59	32.51
2736	AMEX	ELD	Tue, Jun 22, 2021	32.29	32.59	32.29	32.59
2735	AMEX	ELD	Mon, Jun 21, 2021	32.47	32.50	32.44	32.50
2734	AMEX	ELD	Fri, Jun 18, 2021	32.65	32.67	32.47	32.47
2733	AMEX	ELD	Thu, Jun 17, 2021	32.74	32.78	32.66	32.69
2732	AMEX	ELD	Wed, Jun 16, 2021	33.31	33.31	32.80	32.97
2731	AMEX	ELD	Tue, Jun 15, 2021	33.15	33.20	33.00	33.12
2730	AMEX	ELD	Mon, Jun 14, 2021	33.26	33.32	33.19	33.19
2729	AMEX	ELD	Fri, Jun 11, 2021	33.31	33.40	33.26	33.33
2728	AMEX	ELD	Thu, Jun 10, 2021	33.38	33.50	33.37	33.48
2727	AMEX	ELD	Wed, Jun 9, 2021	33.56	33.56	33.36	33.44
2726	AMEX	ELD	Tue, Jun 8, 2021	33.25	33.42	33.25	33.33
2725	AMEX	ELD	Mon, Jun 7, 2021	33.40	33.41	33.31	33.32
2724	AMEX	ELD	Fri, Jun 4, 2021	33.28	33.37	33.20	33.36
2723	AMEX	ELD	Thu, Jun 3, 2021	33.17	33.19	33.06	33.07
2722	AMEX	ELD	Wed, Jun 2, 2021	33.16	33.33	33.07	33.27
2721	AMEX	ELD	Tue, Jun 1, 2021	33.20	33.20	33.11	33.18
2720	AMEX	ELD	Fri, May 28, 2021	33.44	33.49	32.96	33.08
2719	AMEX	ELD	Thu, May 27, 2021	33.07	33.11	32.93	33.00
2718	AMEX	ELD	Wed, May 26, 2021	32.96	33.00	32.86	32.93
2717	AMEX	ELD	Tue, May 25, 2021	32.97	33.01	32.85	32.91
2716	AMEX	ELD	Mon, May 24, 2021	32.91	32.96	32.88	32.92
2715	AMEX	ELD	Fri, May 21, 2021	33.12	33.12	32.98	32.88
2714	AMEX	ELD	Thu, May 20, 2021	33.04	33.09	33.04	33.06
2713	AMEX	ELD	Wed, May 19, 2021	32.81	33.03	32.81	32.83
2712	AMEX	ELD	Tue, May 18, 2021	33.10	33.10	33.06	33.08
2711	AMEX	ELD	Mon, May 17, 2021	32.81	33.07	32.53	32.97
2710	AMEX	ELD	Fri, May 14, 2021	32.94	33.21	32.75	33.08
2709	AMEX	ELD	Thu, May 13, 2021	32.61	33.24	32.61	32.87
2708	AMEX	ELD	Wed, May 12, 2021	32.88	33.19	32.76	32.81
2707	AMEX	ELD	Tue, May 11, 2021	32.30	33.25	32.30	33.04
2706	AMEX	ELD	Mon, May 10, 2021	33.20	33.20	32.89	33.06
2705	AMEX	ELD	Fri, May 7, 2021	32.98	33.17	32.65	33.08
2704	AMEX	ELD	Thu, May 6, 2021	32.52	32.95	32.34	32.70
2703	AMEX	ELD	Wed, May 5, 2021	32.52	32.58	32.43	32.53
2702	AMEX	ELD	Tue, May 4, 2021	32.40	32.51	32.31	32.37
2701	AMEX	ELD	Mon, May 3, 2021	32.56	32.56	32.07	32.51
2700	AMEX	ELD	Fri, Apr 30, 2021	32.61	32.78	32.33	32.46
2699	AMEX	ELD	Thu, Apr 29, 2021	32.74	32.74	32.47	32.68
2698	AMEX	ELD	Wed, Apr 28, 2021	32.27	32.90	32.27	32.75
2697	AMEX	ELD	Tue, Apr 27, 2021	32.56	32.66	32.39	32.39
2696	AMEX	ELD	Mon, Apr 26, 2021	32.76	32.95	32.50	32.58
2695	AMEX	ELD	Fri, Apr 23, 2021	32.73	32.79	32.60	32.60
2694	AMEX	ELD	Thu, Apr 22, 2021	32.95	32.95	32.63	32.66
2693	AMEX	ELD	Wed, Apr 21, 2021	32.64	32.82	32.61	32.66
2692	AMEX	ELD	Tue, Apr 20, 2021	32.69	32.74	32.36	32.65
2691	AMEX	ELD	Mon, Apr 19, 2021	32.90	32.90	32.71	32.75
2690	AMEX	ELD	Fri, Apr 16, 2021	32.82	32.82	32.51	32.76
2689	AMEX	ELD	Thu, Apr 15, 2021	32.59	32.86	32.31	32.84
2688	AMEX	ELD	Wed, Apr 14, 2021	32.40	33.22	32.35	32.60
2687	AMEX	ELD	Tue, Apr 13, 2021	32.23	32.44	32.01	32.17
2686	AMEX	ELD	Mon, Apr 12, 2021	32.32	32.48	32.05	32.28
2685	AMEX	ELD	Fri, Apr 9, 2021	32.38	32.50	32.13	32.50
2684	AMEX	ELD	Thu, Apr 8, 2021	32.38	32.53	32.30	32.50
2683	AMEX	ELD	Wed, Apr 7, 2021	32.33	32.46	32.00	32.35
2682	AMEX	ELD	Tue, Apr 6, 2021	32.14	32.41	32.00	32.25
2681	AMEX	ELD	Mon, Apr 5, 2021	32.19	32.26	31.98	32.17
2680	AMEX	ELD	Thu, Apr 1, 2021	31.76	32.21	31.76	32.21
2679	AMEX	ELD	Wed, Mar 31, 2021	31.84	32.19	31.81	32.02
2678	AMEX	ELD	Tue, Mar 30, 2021	31.78	31.83	31.60	31.69
2677	AMEX	ELD	Mon, Mar 29, 2021	31.81	32.18	31.72	31.74
2676	AMEX	ELD	Fri, Mar 26, 2021	31.85	32.18	31.85	31.91
2675	AMEX	ELD	Thu, Mar 25, 2021	31.82	32.19	31.74	31.77
2674	AMEX	ELD	Wed, Mar 24, 2021	32.19	32.35	31.88	31.76
2673	AMEX	ELD	Tue, Mar 23, 2021	32.27	32.45	32.12	32.12
2672	AMEX	ELD	Mon, Mar 22, 2021	32.75	32.75	32.50	32.52
2671	AMEX	ELD	Fri, Mar 19, 2021	32.62	32.92	32.61	32.84
2670	AMEX	ELD	Thu, Mar 18, 2021	32.72	32.89	32.49	32.62
2669	AMEX	ELD	Wed, Mar 17, 2021	32.72	33.06	32.47	33.04
2668	AMEX	ELD	Tue, Mar 16, 2021	32.83	32.95	32.54	32.93
2667	AMEX	ELD	Mon, Mar 15, 2021	32.63	33.07	32.54	32.85
2666	AMEX	ELD	Fri, Mar 12, 2021	32.73	32.93	32.55	32.74
2665	AMEX	ELD	Thu, Mar 11, 2021	32.77	33.04	32.63	33.02
2664	AMEX	ELD	Wed, Mar 10, 2021	32.42	32.83	32.42	32.82
2663	AMEX	ELD	Tue, Mar 9, 2021	32.69	32.69	32.30	32.53
2662	AMEX	ELD	Mon, Mar 8, 2021	32.26	32.57	32.08	32.08
2661	AMEX	ELD	Fri, Mar 5, 2021	32.76	32.76	32.39	32.61
2660	AMEX	ELD	Thu, Mar 4, 2021	32.99	33.40	32.73	32.75
2659	AMEX	ELD	Wed, Mar 3, 2021	33.00	33.10	32.91	33.07
2658	AMEX	ELD	Tue, Mar 2, 2021	33.09	33.35	32.99	33.07
2657	AMEX	ELD	Mon, Mar 1, 2021	33.17	33.32	33.01	33.16
2656	AMEX	ELD	Fri, Feb 26, 2021	33.07	33.26	32.87	32.99
2655	AMEX	ELD	Thu, Feb 25, 2021	33.67	33.67	33.00	33.00
2654	AMEX	ELD	Wed, Feb 24, 2021	33.86	33.93	33.67	33.93
2653	AMEX	ELD	Tue, Feb 23, 2021	33.49	33.87	33.49	33.75
2652	AMEX	ELD	Mon, Feb 22, 2021	33.54	33.63	33.44	33.51
2651	AMEX	ELD	Fri, Feb 19, 2021	34.13	34.31	33.92	33.80
2650	AMEX	ELD	Thu, Feb 18, 2021	34.27	34.27	34.06	34.18
2649	AMEX	ELD	Wed, Feb 17, 2021	34.21	34.32	34.05	34.27
2648	AMEX	ELD	Tue, Feb 16, 2021	34.48	34.48	34.22	34.37
2647	AMEX	ELD	Fri, Feb 12, 2021	34.50	34.61	34.24	34.61
2646	AMEX	ELD	Thu, Feb 11, 2021	34.51	34.61	34.42	34.46
2645	AMEX	ELD	Wed, Feb 10, 2021	34.42	34.57	34.34	34.56
2644	AMEX	ELD	Tue, Feb 9, 2021	34.42	34.48	34.03	34.29
2643	AMEX	ELD	Mon, Feb 8, 2021	34.42	34.50	34.06	34.41
2642	AMEX	ELD	Fri, Feb 5, 2021	34.27	34.45	34.03	34.42
2641	AMEX	ELD	Thu, Feb 4, 2021	34.20	34.24	34.03	34.22
2640	AMEX	ELD	Wed, Feb 3, 2021	34.25	34.41	34.19	34.36
2639	AMEX	ELD	Tue, Feb 2, 2021	34.30	34.37	33.98	34.34
2638	AMEX	ELD	Mon, Feb 1, 2021	33.97	34.20	33.93	34.07
2637	AMEX	ELD	Fri, Jan 29, 2021	33.87	34.14	33.86	33.93
2636	AMEX	ELD	Thu, Jan 28, 2021	33.86	34.15	33.82	34.14
2635	AMEX	ELD	Wed, Jan 27, 2021	34.07	34.21	33.74	33.84
2634	AMEX	ELD	Tue, Jan 26, 2021	34.15	34.38	33.89	34.22
2633	AMEX	ELD	Mon, Jan 25, 2021	34.06	34.25	33.87	33.88
2632	AMEX	ELD	Fri, Jan 22, 2021	34.33	34.41	34.05	33.92
2631	AMEX	ELD	Thu, Jan 21, 2021	34.71	34.75	34.46	34.61
2630	AMEX	ELD	Wed, Jan 20, 2021	34.32	34.73	34.26	34.62
2629	AMEX	ELD	Tue, Jan 19, 2021	34.28	34.73	34.26	34.33
2628	AMEX	ELD	Fri, Jan 15, 2021	34.41	34.50	34.18	34.36
2627	AMEX	ELD	Thu, Jan 14, 2021	34.59	34.60	34.30	34.50
2626	AMEX	ELD	Wed, Jan 13, 2021	34.43	34.53	34.25	34.33
2625	AMEX	ELD	Tue, Jan 12, 2021	34.34	34.50	34.05	34.34
2624	AMEX	ELD	Mon, Jan 11, 2021	34.18	34.41	34.00	34.15
2623	AMEX	ELD	Fri, Jan 8, 2021	34.62	34.67	34.24	34.47
2622	AMEX	ELD	Thu, Jan 7, 2021	34.68	34.68	34.39	34.45
2621	AMEX	ELD	Wed, Jan 6, 2021	34.80	34.89	34.79	34.79
2620	AMEX	ELD	Tue, Jan 5, 2021	34.80	34.91	34.65	34.86
2619	AMEX	ELD	Mon, Jan 4, 2021	34.85	35.00	34.78	34.80
2618	AMEX	ELD	Thu, Dec 31, 2020	34.65	34.85	34.56	34.79
2617	AMEX	ELD	Wed, Dec 30, 2020	34.72	34.78	34.49	34.78
2616	AMEX	ELD	Tue, Dec 29, 2020	34.56	34.67	34.50	34.51
2615	AMEX	ELD	Mon, Dec 28, 2020	34.73	34.73	34.45	34.65
2614	AMEX	ELD	Thu, Dec 24, 2020	34.65	34.73	34.42	34.71
2613	AMEX	ELD	Wed, Dec 23, 2020	34.50	34.60	34.24	34.42
2612	AMEX	ELD	Tue, Dec 22, 2020	34.56	34.56	34.19	34.19
2611	AMEX	ELD	Mon, Dec 21, 2020	34.33	34.57	34.29	34.44
2610	AMEX	ELD	Fri, Dec 18, 2020	34.73	35.04	34.73	34.68
2609	AMEX	ELD	Thu, Dec 17, 2020	34.65	34.99	34.65	34.85
2608	AMEX	ELD	Wed, Dec 16, 2020	34.63	34.65	34.47	34.59
2607	AMEX	ELD	Tue, Dec 15, 2020	34.41	34.58	34.41	34.58
2606	AMEX	ELD	Mon, Dec 14, 2020	34.55	34.60	34.50	34.58
2605	AMEX	ELD	Fri, Dec 11, 2020	34.51	34.63	34.42	34.42
2604	AMEX	ELD	Thu, Dec 10, 2020	34.51	34.64	34.26	34.64
2603	AMEX	ELD	Wed, Dec 9, 2020	34.42	34.78	34.25	34.33
2602	AMEX	ELD	Tue, Dec 8, 2020	34.28	34.72	34.13	34.40
2601	AMEX	ELD	Mon, Dec 7, 2020	34.30	34.46	34.24	34.35
2600	AMEX	ELD	Fri, Dec 4, 2020	34.57	34.60	34.43	34.49
2599	AMEX	ELD	Thu, Dec 3, 2020	34.00	34.34	34.00	34.33
2598	AMEX	ELD	Wed, Dec 2, 2020	33.96	34.00	33.91	33.95
2597	AMEX	ELD	Tue, Dec 1, 2020	33.62	33.95	33.62	33.84
2596	AMEX	ELD	Mon, Nov 30, 2020	33.47	33.92	33.47	33.54
2595	AMEX	ELD	Fri, Nov 27, 2020	33.85	33.92	33.54	33.76
2594	AMEX	ELD	Wed, Nov 25, 2020	33.78	33.86	33.59	33.86
2593	AMEX	ELD	Tue, Nov 24, 2020	33.52	33.77	33.50	33.64
2592	AMEX	ELD	Mon, Nov 23, 2020	33.72	33.75	33.51	33.53
2591	AMEX	ELD	Fri, Nov 20, 2020	33.64	33.96	33.64	33.76
2590	AMEX	ELD	Thu, Nov 19, 2020	33.45	33.83	33.42	33.79
2589	AMEX	ELD	Wed, Nov 18, 2020	33.61	33.81	33.56	33.57
2588	AMEX	ELD	Tue, Nov 17, 2020	33.74	33.81	33.42	33.71
2587	AMEX	ELD	Mon, Nov 16, 2020	33.62	33.75	33.61	33.73
2586	AMEX	ELD	Fri, Nov 13, 2020	33.61	33.65	33.30	33.47
2585	AMEX	ELD	Thu, Nov 12, 2020	33.44	33.48	33.23	33.35
2584	AMEX	ELD	Wed, Nov 11, 2020	33.49	33.53	33.23	33.23
2583	AMEX	ELD	Tue, Nov 10, 2020	33.35	33.58	33.32	33.49
2582	AMEX	ELD	Mon, Nov 9, 2020	33.88	33.88	33.31	33.32
2581	AMEX	ELD	Fri, Nov 6, 2020	32.82	33.24	32.82	33.22
2580	AMEX	ELD	Thu, Nov 5, 2020	32.61	32.86	32.61	32.83
2579	AMEX	ELD	Wed, Nov 4, 2020	31.93	32.43	31.93	32.43
2578	AMEX	ELD	Tue, Nov 3, 2020	31.99	32.02	31.91	31.96
2577	AMEX	ELD	Mon, Nov 2, 2020	31.66	31.90	31.64	31.75
2576	AMEX	ELD	Fri, Oct 30, 2020	32.12	32.12	31.79	31.80
2575	AMEX	ELD	Thu, Oct 29, 2020	31.95	31.99	31.89	31.99
2574	AMEX	ELD	Wed, Oct 28, 2020	32.14	32.14	31.93	32.02
2573	AMEX	ELD	Tue, Oct 27, 2020	32.30	32.48	32.29	32.34
2572	AMEX	ELD	Mon, Oct 26, 2020	32.36	32.55	32.36	32.27
2571	AMEX	ELD	Fri, Oct 23, 2020	32.52	32.52	32.31	32.50
2570	AMEX	ELD	Thu, Oct 22, 2020	32.39	32.54	32.39	32.42
2569	AMEX	ELD	Wed, Oct 21, 2020	32.25	32.55	32.18	32.42
2568	AMEX	ELD	Tue, Oct 20, 2020	32.08	32.45	32.08	32.30
2567	AMEX	ELD	Mon, Oct 19, 2020	32.37	32.37	32.01	32.18
2566	AMEX	ELD	Fri, Oct 16, 2020	32.15	32.17	32.00	32.03
2565	AMEX	ELD	Thu, Oct 15, 2020	32.22	32.25	32.08	32.13
2564	AMEX	ELD	Wed, Oct 14, 2020	32.12	32.40	32.09	32.31
2563	AMEX	ELD	Tue, Oct 13, 2020	32.28	32.46	32.01	32.21
2562	AMEX	ELD	Mon, Oct 12, 2020	32.57	32.70	32.32	32.57
2561	AMEX	ELD	Fri, Oct 9, 2020	32.04	32.66	32.04	32.29
2560	AMEX	ELD	Thu, Oct 8, 2020	32.06	32.21	32.06	32.18
2559	AMEX	ELD	Wed, Oct 7, 2020	32.13	32.14	31.77	32.07
2558	AMEX	ELD	Tue, Oct 6, 2020	32.18	32.20	31.99	31.99
2557	AMEX	ELD	Mon, Oct 5, 2020	31.78	32.14	31.78	31.95
2556	AMEX	ELD	Fri, Oct 2, 2020	31.68	32.05	31.68	31.84
2555	AMEX	ELD	Thu, Oct 1, 2020	31.80	32.06	31.77	32.06
2554	AMEX	ELD	Wed, Sep 30, 2020	31.53	31.78	31.51	31.74
2553	AMEX	ELD	Tue, Sep 29, 2020	31.62	31.66	31.41	31.60
2552	AMEX	ELD	Mon, Sep 28, 2020	31.53	31.83	31.38	31.45
2551	AMEX	ELD	Fri, Sep 25, 2020	31.54	31.94	31.49	31.69
2550	AMEX	ELD	Thu, Sep 24, 2020	31.75	31.97	31.45	31.96
2549	AMEX	ELD	Wed, Sep 23, 2020	31.93	31.95	31.60	31.60
2548	AMEX	ELD	Tue, Sep 22, 2020	32.49	32.52	32.24	32.33
2547	AMEX	ELD	Mon, Sep 21, 2020	32.68	32.68	32.30	32.36
2546	AMEX	ELD	Fri, Sep 18, 2020	33.15	33.15	32.65	33.05
2545	AMEX	ELD	Thu, Sep 17, 2020	32.60	33.10	32.57	33.05
2544	AMEX	ELD	Wed, Sep 16, 2020	32.99	33.06	32.82	33.05
2543	AMEX	ELD	Tue, Sep 15, 2020	32.96	32.96	32.68	32.71
2542	AMEX	ELD	Mon, Sep 14, 2020	32.75	32.86	32.74	32.86
2541	AMEX	ELD	Fri, Sep 11, 2020	32.63	32.73	32.45	32.73
2540	AMEX	ELD	Thu, Sep 10, 2020	32.66	32.75	32.56	32.59
2539	AMEX	ELD	Wed, Sep 9, 2020	32.74	32.74	32.39	32.63
2538	AMEX	ELD	Tue, Sep 8, 2020	32.00	32.59	31.06	32.47
2537	AMEX	ELD	Fri, Sep 4, 2020	32.87	32.88	32.51	32.68
2536	AMEX	ELD	Thu, Sep 3, 2020	32.95	32.97	32.67	32.88
2535	AMEX	ELD	Wed, Sep 2, 2020	32.94	32.94	32.67	32.86
2534	AMEX	ELD	Tue, Sep 1, 2020	32.66	32.98	32.66	32.98
2533	AMEX	ELD	Mon, Aug 31, 2020	32.77	32.77	32.38	32.41
2532	AMEX	ELD	Fri, Aug 28, 2020	32.47	32.78	32.36	32.67
2531	AMEX	ELD	Thu, Aug 27, 2020	32.57	32.57	32.05	32.24
2530	AMEX	ELD	Wed, Aug 26, 2020	32.23	32.32	32.13	32.32
2529	AMEX	ELD	Tue, Aug 25, 2020	32.42	32.75	32.25	32.41
2528	AMEX	ELD	Mon, Aug 24, 2020	32.43	32.74	32.24	32.26
2527	AMEX	ELD	Fri, Aug 21, 2020	32.23	32.32	32.19	32.21
2526	AMEX	ELD	Thu, Aug 20, 2020	32.23	32.72	32.23	32.53
2525	AMEX	ELD	Wed, Aug 19, 2020	32.40	32.75	32.40	32.53
2524	AMEX	ELD	Tue, Aug 18, 2020	32.34	32.78	30.90	32.46
2523	AMEX	ELD	Mon, Aug 17, 2020	32.57	32.74	31.92	32.20
2522	AMEX	ELD	Fri, Aug 14, 2020	32.75	32.75	32.42	32.59
2521	AMEX	ELD	Thu, Aug 13, 2020	32.65	32.96	32.43	32.54
2520	AMEX	ELD	Wed, Aug 12, 2020	32.68	32.68	32.33	32.64
2519	AMEX	ELD	Tue, Aug 11, 2020	32.40	33.00	32.40	32.64
2518	AMEX	ELD	Mon, Aug 10, 2020	32.50	33.00	32.50	32.66
2517	AMEX	ELD	Fri, Aug 7, 2020	32.80	32.80	32.45	32.55
2516	AMEX	ELD	Thu, Aug 6, 2020	32.84	32.97	32.63	32.91
2515	AMEX	ELD	Wed, Aug 5, 2020	32.65	33.44	32.10	32.67
2514	AMEX	ELD	Tue, Aug 4, 2020	32.64	32.64	32.30	32.58
2513	AMEX	ELD	Mon, Aug 3, 2020	32.83	32.83	32.45	32.73
2512	AMEX	ELD	Fri, Jul 31, 2020	33.16	33.16	32.75	32.99
2511	AMEX	ELD	Thu, Jul 30, 2020	33.02	33.27	32.82	32.99
2510	AMEX	ELD	Wed, Jul 29, 2020	32.80	33.14	32.78	33.01
2509	AMEX	ELD	Tue, Jul 28, 2020	33.27	33.41	32.91	33.03
2508	AMEX	ELD	Mon, Jul 27, 2020	32.98	33.30	32.98	33.02
2507	AMEX	ELD	Fri, Jul 24, 2020	32.97	32.98	32.87	32.94
2506	AMEX	ELD	Thu, Jul 23, 2020	32.86	32.96	32.45	32.88
2505	AMEX	ELD	Wed, Jul 22, 2020	32.91	33.14	32.91	33.08
2504	AMEX	ELD	Tue, Jul 21, 2020	32.79	33.00	32.45	32.93
2503	AMEX	ELD	Mon, Jul 20, 2020	32.40	32.62	32.30	32.58
2502	AMEX	ELD	Fri, Jul 17, 2020	32.46	32.60	32.43	32.52
2501	AMEX	ELD	Thu, Jul 16, 2020	32.60	32.66	32.26	32.58
2500	AMEX	ELD	Wed, Jul 15, 2020	32.56	32.89	32.56	32.61
2499	AMEX	ELD	Tue, Jul 14, 2020	32.24	32.56	32.24	32.56
2498	AMEX	ELD	Mon, Jul 13, 2020	32.85	32.85	32.25	32.47
2497	AMEX	ELD	Fri, Jul 10, 2020	32.47	32.86	32.35	32.75
2496	AMEX	ELD	Thu, Jul 9, 2020	32.77	32.77	32.36	32.44
2495	AMEX	ELD	Wed, Jul 8, 2020	32.26	32.54	32.26	32.54
2494	AMEX	ELD	Tue, Jul 7, 2020	32.23	32.50	32.15	32.22
2493	AMEX	ELD	Mon, Jul 6, 2020	32.34	32.74	32.34	32.50
2492	AMEX	ELD	Thu, Jul 2, 2020	32.31	32.64	32.31	32.49
2491	AMEX	ELD	Wed, Jul 1, 2020	31.98	32.39	31.91	32.22
2490	AMEX	ELD	Tue, Jun 30, 2020	32.09	32.18	31.88	31.93
2489	AMEX	ELD	Mon, Jun 29, 2020	32.12	32.40	31.95	32.29
2488	AMEX	ELD	Fri, Jun 26, 2020	32.50	32.50	32.12	32.19
2487	AMEX	ELD	Thu, Jun 25, 2020	32.25	32.44	32.18	32.36
2486	AMEX	ELD	Wed, Jun 24, 2020	32.29	32.51	32.02	32.28
2485	AMEX	ELD	Tue, Jun 23, 2020	32.36	32.60	32.33	32.44
2484	AMEX	ELD	Mon, Jun 22, 2020	32.28	32.58	32.28	32.23
2483	AMEX	ELD	Fri, Jun 19, 2020	32.33	32.48	32.07	32.31
2482	AMEX	ELD	Thu, Jun 18, 2020	32.00	32.75	32.00	32.35
2481	AMEX	ELD	Wed, Jun 17, 2020	32.29	32.50	32.18	32.48
2480	AMEX	ELD	Tue, Jun 16, 2020	32.59	32.79	32.30	32.45
2479	AMEX	ELD	Mon, Jun 15, 2020	32.42	32.68	32.20	32.68
2478	AMEX	ELD	Fri, Jun 12, 2020	32.76	32.86	32.61	32.73
2477	AMEX	ELD	Thu, Jun 11, 2020	32.58	32.89	32.26	32.58
2476	AMEX	ELD	Wed, Jun 10, 2020	33.17	33.35	32.88	33.31
2475	AMEX	ELD	Tue, Jun 9, 2020	33.10	33.24	32.77	33.09
2474	AMEX	ELD	Mon, Jun 8, 2020	33.15	33.30	32.76	33.19
2473	AMEX	ELD	Fri, Jun 5, 2020	33.29	33.29	33.04	33.09
2472	AMEX	ELD	Thu, Jun 4, 2020	33.07	33.17	32.50	32.98
2471	AMEX	ELD	Wed, Jun 3, 2020	33.15	33.32	32.97	33.10
2470	AMEX	ELD	Tue, Jun 2, 2020	32.74	33.10	32.65	32.96
2469	AMEX	ELD	Mon, Jun 1, 2020	32.50	32.50	32.42	32.47
2468	AMEX	ELD	Fri, May 29, 2020	32.37	32.43	32.11	32.39
2467	AMEX	ELD	Thu, May 28, 2020	32.22	32.40	32.22	32.24
2466	AMEX	ELD	Wed, May 27, 2020	32.34	32.38	32.19	32.30
2465	AMEX	ELD	Tue, May 26, 2020	32.03	32.33	32.03	32.30
2464	AMEX	ELD	Fri, May 22, 2020	31.91	31.95	31.37	31.55
2463	AMEX	ELD	Thu, May 21, 2020	31.81	31.95	31.81	31.91
2462	AMEX	ELD	Wed, May 20, 2020	31.53	31.70	31.53	31.68
2461	AMEX	ELD	Tue, May 19, 2020	31.07	31.69	31.07	31.28
2460	AMEX	ELD	Mon, May 18, 2020	30.80	31.02	30.76	30.81
2459	AMEX	ELD	Fri, May 15, 2020	30.48	30.77	30.18	30.37
2458	AMEX	ELD	Thu, May 14, 2020	30.23	30.84	30.23	30.61
2457	AMEX	ELD	Wed, May 13, 2020	30.78	30.85	30.50	30.62
2456	AMEX	ELD	Tue, May 12, 2020	30.72	30.85	30.62	30.80
2455	AMEX	ELD	Mon, May 11, 2020	30.62	30.84	30.42	30.60
2454	AMEX	ELD	Fri, May 8, 2020	30.44	30.70	30.36	30.53
2453	AMEX	ELD	Thu, May 7, 2020	30.10	30.63	30.10	30.32
2452	AMEX	ELD	Wed, May 6, 2020	30.50	30.50	30.07	30.39
2451	AMEX	ELD	Tue, May 5, 2020	30.44	30.66	30.31	30.61
2450	AMEX	ELD	Mon, May 4, 2020	29.51	30.47	29.51	30.47
2449	AMEX	ELD	Fri, May 1, 2020	29.79	29.98	29.60	29.85
2448	AMEX	ELD	Thu, Apr 30, 2020	30.22	30.48	29.89	29.98
2447	AMEX	ELD	Wed, Apr 29, 2020	29.87	30.44	29.87	30.40
2446	AMEX	ELD	Tue, Apr 28, 2020	29.72	29.93	29.41	29.91
2445	AMEX	ELD	Mon, Apr 27, 2020	29.31	29.93	29.20	29.48
2444	AMEX	ELD	Fri, Apr 24, 2020	29.85	30.04	29.59	29.63
2443	AMEX	ELD	Thu, Apr 23, 2020	30.22	30.22	29.34	29.85
2442	AMEX	ELD	Wed, Apr 22, 2020	30.28	30.28	29.30	29.91
2441	AMEX	ELD	Tue, Apr 21, 2020	29.78	29.85	29.24	29.85
2440	AMEX	ELD	Mon, Apr 20, 2020	29.50	30.32	29.07	30.18
2439	AMEX	ELD	Fri, Apr 17, 2020	30.17	30.38	30.08	30.20
2438	AMEX	ELD	Thu, Apr 16, 2020	30.40	30.40	29.88	29.99
2437	AMEX	ELD	Wed, Apr 15, 2020	30.00	30.59	29.92	30.04
2436	AMEX	ELD	Tue, Apr 14, 2020	30.20	30.50	30.20	30.40
2435	AMEX	ELD	Mon, Apr 13, 2020	29.80	30.18	29.73	30.03
2434	AMEX	ELD	Thu, Apr 9, 2020	29.60	30.22	29.24	30.03
2433	AMEX	ELD	Wed, Apr 8, 2020	29.90	29.90	29.32	29.64
2432	AMEX	ELD	Tue, Apr 7, 2020	28.67	30.00	28.67	30.00
2431	AMEX	ELD	Mon, Apr 6, 2020	28.75	29.78	28.35	28.54
2430	AMEX	ELD	Fri, Apr 3, 2020	28.41	30.03	28.17	28.58
2429	AMEX	ELD	Thu, Apr 2, 2020	28.64	29.64	28.55	28.98
2428	AMEX	ELD	Wed, Apr 1, 2020	29.05	29.57	28.20	29.27
2427	AMEX	ELD	Tue, Mar 31, 2020	29.26	30.12	28.68	29.53
2426	AMEX	ELD	Mon, Mar 30, 2020	29.13	30.22	28.48	29.24
2425	AMEX	ELD	Fri, Mar 27, 2020	29.37	30.55	27.99	29.75
2424	AMEX	ELD	Thu, Mar 26, 2020	30.17	30.80	28.70	29.94
2423	AMEX	ELD	Wed, Mar 25, 2020	28.65	29.73	27.15	29.50
2422	AMEX	ELD	Tue, Mar 24, 2020	27.67	29.34	26.91	28.61
2421	AMEX	ELD	Mon, Mar 23, 2020	27.48	28.60	26.52	28.46
2420	AMEX	ELD	Fri, Mar 20, 2020	27.13	30.50	26.52	29.25
2419	AMEX	ELD	Thu, Mar 19, 2020	27.00	29.54	26.60	27.99
2418	AMEX	ELD	Wed, Mar 18, 2020	28.53	29.40	26.66	27.36
2417	AMEX	ELD	Tue, Mar 17, 2020	31.00	31.00	28.91	29.56
2416	AMEX	ELD	Mon, Mar 16, 2020	27.71	30.95	27.47	29.60
2415	AMEX	ELD	Fri, Mar 13, 2020	29.83	30.61	28.76	28.99
2414	AMEX	ELD	Thu, Mar 12, 2020	30.50	31.62	28.00	29.99
2413	AMEX	ELD	Wed, Mar 11, 2020	32.53	32.67	31.73	31.85
2412	AMEX	ELD	Tue, Mar 10, 2020	33.12	33.12	32.29	32.64
2411	AMEX	ELD	Mon, Mar 9, 2020	33.44	33.44	31.60	32.09
2410	AMEX	ELD	Fri, Mar 6, 2020	34.35	34.35	34.12	34.23
2409	AMEX	ELD	Thu, Mar 5, 2020	34.51	34.80	34.37	34.47
2408	AMEX	ELD	Wed, Mar 4, 2020	34.93	34.93	34.76	34.81
2407	AMEX	ELD	Tue, Mar 3, 2020	34.39	34.92	34.35	34.74
2406	AMEX	ELD	Mon, Mar 2, 2020	34.13	34.33	33.95	34.33
2405	AMEX	ELD	Fri, Feb 28, 2020	33.99	34.13	33.93	34.09
2404	AMEX	ELD	Thu, Feb 27, 2020	34.55	34.59	34.38	34.44
2403	AMEX	ELD	Wed, Feb 26, 2020	34.79	34.90	34.64	34.64
2402	AMEX	ELD	Tue, Feb 25, 2020	34.89	34.99	34.75	34.83
2401	AMEX	ELD	Mon, Feb 24, 2020	34.90	35.07	34.89	34.78
2400	AMEX	ELD	Fri, Feb 21, 2020	35.20	35.38	35.11	35.26
2399	AMEX	ELD	Thu, Feb 20, 2020	35.35	35.41	35.19	35.25
2398	AMEX	ELD	Wed, Feb 19, 2020	35.50	35.59	35.40	35.53
2397	AMEX	ELD	Tue, Feb 18, 2020	35.35	35.52	35.35	35.49
2396	AMEX	ELD	Fri, Feb 14, 2020	35.50	35.57	35.45	35.51
2395	AMEX	ELD	Thu, Feb 13, 2020	35.39	35.49	35.39	35.42
2394	AMEX	ELD	Wed, Feb 12, 2020	35.49	35.51	35.41	35.46
2393	AMEX	ELD	Tue, Feb 11, 2020	35.40	35.49	35.38	35.39
2392	AMEX	ELD	Mon, Feb 10, 2020	35.27	35.28	35.19	35.28
2391	AMEX	ELD	Fri, Feb 7, 2020	35.36	35.36	35.26	35.27
2390	AMEX	ELD	Thu, Feb 6, 2020	35.65	35.65	35.45	35.47
2389	AMEX	ELD	Wed, Feb 5, 2020	35.63	35.65	35.56	35.64
2388	AMEX	ELD	Tue, Feb 4, 2020	35.43	35.67	35.43	35.51
2387	AMEX	ELD	Mon, Feb 3, 2020	35.38	35.43	35.35	35.41
2386	AMEX	ELD	Fri, Jan 31, 2020	35.25	35.29	35.20	35.27
2385	AMEX	ELD	Thu, Jan 30, 2020	35.46	35.47	35.33	35.40
2384	AMEX	ELD	Wed, Jan 29, 2020	35.63	35.64	35.52	35.63
2383	AMEX	ELD	Tue, Jan 28, 2020	35.47	35.59	35.46	35.59
2382	AMEX	ELD	Mon, Jan 27, 2020	35.60	35.60	35.44	35.48
2381	AMEX	ELD	Fri, Jan 24, 2020	35.82	35.90	35.68	35.72
2380	AMEX	ELD	Thu, Jan 23, 2020	35.82	35.92	35.64	35.80
2379	AMEX	ELD	Wed, Jan 22, 2020	35.68	35.79	35.65	35.74
2378	AMEX	ELD	Tue, Jan 21, 2020	35.76	35.95	35.63	35.66
2377	AMEX	ELD	Fri, Jan 17, 2020	35.89	35.99	35.84	35.95
2376	AMEX	ELD	Thu, Jan 16, 2020	35.90	35.95	35.78	35.85
2375	AMEX	ELD	Wed, Jan 15, 2020	35.87	35.99	35.80	35.86
2374	AMEX	ELD	Tue, Jan 14, 2020	35.99	36.04	35.88	35.97
2373	AMEX	ELD	Mon, Jan 13, 2020	35.87	35.95	35.75	35.93
2372	AMEX	ELD	Fri, Jan 10, 2020	35.87	36.07	35.87	35.98
2371	AMEX	ELD	Thu, Jan 9, 2020	35.97	35.97	35.87	35.91
2370	AMEX	ELD	Wed, Jan 8, 2020	35.76	35.95	35.76	35.95
2369	AMEX	ELD	Tue, Jan 7, 2020	35.62	35.82	35.54	35.72
2368	AMEX	ELD	Mon, Jan 6, 2020	35.89	35.93	35.64	35.76
2367	AMEX	ELD	Fri, Jan 3, 2020	35.86	35.92	35.65	35.75
2366	AMEX	ELD	Thu, Jan 2, 2020	35.96	35.99	35.67	35.94
2365	AMEX	ELD	Tue, Dec 31, 2019	35.81	35.95	35.81	35.94
2364	AMEX	ELD	Mon, Dec 30, 2019	35.73	35.88	35.66	35.83
2363	AMEX	ELD	Fri, Dec 27, 2019	35.62	35.79	35.61	35.72
2362	AMEX	ELD	Thu, Dec 26, 2019	35.55	35.79	35.50	35.72
2361	AMEX	ELD	Tue, Dec 24, 2019	35.58	35.76	35.52	35.57
2360	AMEX	ELD	Mon, Dec 23, 2019	35.49	35.56	35.36	35.51
2359	AMEX	ELD	Fri, Dec 20, 2019	35.50	35.69	35.49	35.44
2358	AMEX	ELD	Thu, Dec 19, 2019	35.64	35.72	35.50	35.56
2357	AMEX	ELD	Wed, Dec 18, 2019	35.49	35.67	35.45	35.64
2356	AMEX	ELD	Tue, Dec 17, 2019	35.79	35.79	35.42	35.45
2355	AMEX	ELD	Mon, Dec 16, 2019	35.62	35.62	35.45	35.59
2354	AMEX	ELD	Fri, Dec 13, 2019	35.46	35.56	35.43	35.50
2353	AMEX	ELD	Thu, Dec 12, 2019	35.27	35.56	35.27	35.54
2352	AMEX	ELD	Wed, Dec 11, 2019	35.08	35.38	35.03	35.34
2351	AMEX	ELD	Tue, Dec 10, 2019	35.11	35.11	34.95	35.01
2350	AMEX	ELD	Mon, Dec 9, 2019	35.11	35.14	35.03	35.10
2349	AMEX	ELD	Fri, Dec 6, 2019	34.87	35.05	34.87	34.94
2348	AMEX	ELD	Thu, Dec 5, 2019	34.78	35.02	34.73	34.94
2347	AMEX	ELD	Wed, Dec 4, 2019	34.71	34.91	34.71	34.77
2346	AMEX	ELD	Tue, Dec 3, 2019	34.63	34.79	34.62	34.63
2345	AMEX	ELD	Mon, Dec 2, 2019	34.50	34.78	34.49	34.63
2344	AMEX	ELD	Fri, Nov 29, 2019	34.73	34.78	34.51	34.78
2343	AMEX	ELD	Wed, Nov 27, 2019	34.69	34.80	34.54	34.54
2342	AMEX	ELD	Tue, Nov 26, 2019	34.84	34.84	34.50	34.56
2341	AMEX	ELD	Mon, Nov 25, 2019	34.88	34.88	34.75	34.78
2340	AMEX	ELD	Fri, Nov 22, 2019	35.04	35.07	34.94	34.80
2339	AMEX	ELD	Thu, Nov 21, 2019	34.93	35.12	34.90	35.09
2338	AMEX	ELD	Wed, Nov 20, 2019	34.88	35.14	34.88	35.05
2337	AMEX	ELD	Tue, Nov 19, 2019	34.96	35.12	34.92	34.92
2336	AMEX	ELD	Mon, Nov 18, 2019	34.97	35.25	34.89	34.90
2335	AMEX	ELD	Fri, Nov 15, 2019	34.99	35.28	34.95	35.02
2334	AMEX	ELD	Thu, Nov 14, 2019	34.75	34.90	34.72	34.82
2333	AMEX	ELD	Wed, Nov 13, 2019	34.95	35.03	34.70	34.76
2332	AMEX	ELD	Tue, Nov 12, 2019	35.16	35.35	34.90	35.04
2331	AMEX	ELD	Mon, Nov 11, 2019	35.00	35.19	35.00	35.11
2330	AMEX	ELD	Fri, Nov 8, 2019	35.20	35.31	35.11	35.13
2329	AMEX	ELD	Thu, Nov 7, 2019	35.55	35.55	35.31	35.32
2328	AMEX	ELD	Wed, Nov 6, 2019	35.75	35.75	35.31	35.58
2327	AMEX	ELD	Tue, Nov 5, 2019	35.55	35.75	35.52	35.75
2326	AMEX	ELD	Mon, Nov 4, 2019	35.80	35.80	35.52	35.52
2325	AMEX	ELD	Fri, Nov 1, 2019	35.47	35.70	35.43	35.60
2324	AMEX	ELD	Thu, Oct 31, 2019	35.38	35.67	35.38	35.49
2323	AMEX	ELD	Wed, Oct 30, 2019	35.53	35.53	35.25	35.40
2322	AMEX	ELD	Tue, Oct 29, 2019	35.43	35.62	35.43	35.44
2321	AMEX	ELD	Mon, Oct 28, 2019	35.53	35.80	35.50	35.58
2320	AMEX	ELD	Fri, Oct 25, 2019	35.40	35.72	35.40	35.46
2319	AMEX	ELD	Thu, Oct 24, 2019	35.43	35.64	35.27	35.27
2318	AMEX	ELD	Wed, Oct 23, 2019	35.29	35.54	35.29	35.41
2317	AMEX	ELD	Tue, Oct 22, 2019	35.16	35.48	35.16	35.35
2316	AMEX	ELD	Mon, Oct 21, 2019	35.42	35.43	35.28	35.13
2315	AMEX	ELD	Fri, Oct 18, 2019	35.12	35.38	35.12	35.28
2314	AMEX	ELD	Thu, Oct 17, 2019	35.07	35.14	35.00	35.03
2313	AMEX	ELD	Wed, Oct 16, 2019	34.85	35.00	34.83	35.00
2312	AMEX	ELD	Tue, Oct 15, 2019	34.89	35.25	34.88	34.97
2311	AMEX	ELD	Mon, Oct 14, 2019	34.98	35.13	34.95	34.97
2310	AMEX	ELD	Fri, Oct 11, 2019	34.65	35.25	34.65	35.00
2309	AMEX	ELD	Thu, Oct 10, 2019	34.99	35.12	34.66	34.91
2308	AMEX	ELD	Wed, Oct 9, 2019	34.81	35.07	34.79	34.80
2307	AMEX	ELD	Tue, Oct 8, 2019	34.99	34.99	34.58	34.71
2306	AMEX	ELD	Mon, Oct 7, 2019	34.93	35.00	34.78	34.88
2305	AMEX	ELD	Fri, Oct 4, 2019	35.00	35.14	34.94	35.02
2304	AMEX	ELD	Thu, Oct 3, 2019	34.71	34.97	34.70	34.80
2303	AMEX	ELD	Wed, Oct 2, 2019	34.35	34.65	34.35	34.55
2302	AMEX	ELD	Tue, Oct 1, 2019	34.40	34.57	34.34	34.34
2301	AMEX	ELD	Mon, Sep 30, 2019	34.40	34.64	34.40	34.41
2300	AMEX	ELD	Fri, Sep 27, 2019	34.81	34.81	34.50	34.54
2299	AMEX	ELD	Thu, Sep 26, 2019	34.57	34.85	34.47	34.47
2298	AMEX	ELD	Wed, Sep 25, 2019	34.61	34.67	34.51	34.52
2297	AMEX	ELD	Tue, Sep 24, 2019	34.81	34.88	34.61	34.76
2296	AMEX	ELD	Mon, Sep 23, 2019	34.75	35.00	34.75	34.68
2295	AMEX	ELD	Fri, Sep 20, 2019	34.95	34.95	34.75	34.75
2294	AMEX	ELD	Thu, Sep 19, 2019	34.90	35.07	34.83	34.92
2293	AMEX	ELD	Wed, Sep 18, 2019	34.89	34.96	34.80	34.80
2292	AMEX	ELD	Tue, Sep 17, 2019	34.87	35.06	34.85	34.88
2291	AMEX	ELD	Mon, Sep 16, 2019	34.98	35.11	34.81	34.81
2290	AMEX	ELD	Fri, Sep 13, 2019	34.97	35.10	34.91	34.96
2289	AMEX	ELD	Thu, Sep 12, 2019	34.84	35.08	34.81	34.83
2288	AMEX	ELD	Wed, Sep 11, 2019	34.95	34.95	34.57	34.65
2287	AMEX	ELD	Tue, Sep 10, 2019	34.72	34.80	34.55	34.73
2286	AMEX	ELD	Mon, Sep 9, 2019	34.82	34.82	34.62	34.62
2285	AMEX	ELD	Fri, Sep 6, 2019	34.46	34.89	34.46	34.83
2284	AMEX	ELD	Thu, Sep 5, 2019	34.65	34.66	34.54	34.60
2283	AMEX	ELD	Wed, Sep 4, 2019	34.45	34.65	34.26	34.57
2282	AMEX	ELD	Tue, Sep 3, 2019	34.52	34.52	34.07	34.30
2281	AMEX	ELD	Fri, Aug 30, 2019	34.25	34.25	34.00	34.16
2280	AMEX	ELD	Thu, Aug 29, 2019	34.14	34.26	34.10	34.16
2279	AMEX	ELD	Wed, Aug 28, 2019	34.14	34.23	34.07	34.10
2278	AMEX	ELD	Tue, Aug 27, 2019	34.35	34.59	34.13	34.19
2277	AMEX	ELD	Mon, Aug 26, 2019	34.65	34.65	34.33	34.31
2276	AMEX	ELD	Fri, Aug 23, 2019	34.80	34.81	34.53	34.63
2275	AMEX	ELD	Thu, Aug 22, 2019	34.93	34.95	34.64	34.64
2274	AMEX	ELD	Wed, Aug 21, 2019	34.79	34.99	34.78	34.93
2273	AMEX	ELD	Tue, Aug 20, 2019	34.78	34.85	34.67	34.70
2272	AMEX	ELD	Mon, Aug 19, 2019	34.90	34.90	34.56	34.65
2271	AMEX	ELD	Fri, Aug 16, 2019	34.81	34.99	34.79	34.97
2270	AMEX	ELD	Thu, Aug 15, 2019	34.66	34.93	34.56	34.88
2269	AMEX	ELD	Wed, Aug 14, 2019	34.90	35.02	34.53	34.53
2268	AMEX	ELD	Tue, Aug 13, 2019	34.78	35.16	34.78	35.03
2267	AMEX	ELD	Mon, Aug 12, 2019	34.85	34.99	34.75	34.86
2266	AMEX	ELD	Fri, Aug 9, 2019	35.14	35.30	35.09	35.19
2265	AMEX	ELD	Thu, Aug 8, 2019	34.99	35.31	34.99	35.23
2264	AMEX	ELD	Wed, Aug 7, 2019	34.93	35.00	34.78	34.98
2263	AMEX	ELD	Tue, Aug 6, 2019	35.00	35.18	34.83	34.90
2262	AMEX	ELD	Mon, Aug 5, 2019	34.91	34.92	34.73	34.80
2261	AMEX	ELD	Fri, Aug 2, 2019	35.09	35.46	35.02	35.18
2260	AMEX	ELD	Thu, Aug 1, 2019	35.50	35.53	35.20	35.31
2259	AMEX	ELD	Wed, Jul 31, 2019	35.74	35.89	35.44	35.60
2258	AMEX	ELD	Tue, Jul 30, 2019	35.75	35.75	35.64	35.73
2257	AMEX	ELD	Mon, Jul 29, 2019	35.76	35.89	35.60	35.74
2256	AMEX	ELD	Fri, Jul 26, 2019	35.78	35.88	35.65	35.83
2255	AMEX	ELD	Thu, Jul 25, 2019	35.86	35.98	35.67	35.70
2254	AMEX	ELD	Wed, Jul 24, 2019	35.84	35.98	35.82	35.87
2253	AMEX	ELD	Tue, Jul 23, 2019	35.99	36.00	35.86	35.86
2252	AMEX	ELD	Mon, Jul 22, 2019	36.24	36.28	36.10	36.09
2251	AMEX	ELD	Fri, Jul 19, 2019	36.27	36.27	36.04	36.17
2250	AMEX	ELD	Thu, Jul 18, 2019	36.05	36.25	36.02	36.25
2249	AMEX	ELD	Wed, Jul 17, 2019	35.85	36.00	35.82	36.00
2248	AMEX	ELD	Tue, Jul 16, 2019	35.96	36.06	35.82	35.82
2247	AMEX	ELD	Mon, Jul 15, 2019	36.10	36.10	35.88	35.98
2246	AMEX	ELD	Fri, Jul 12, 2019	35.87	35.95	35.76	35.90
2245	AMEX	ELD	Thu, Jul 11, 2019	35.82	35.99	35.75	35.90
2244	AMEX	ELD	Wed, Jul 10, 2019	35.84	35.85	35.66	35.82
2243	AMEX	ELD	Tue, Jul 9, 2019	35.78	35.79	35.51	35.68
2242	AMEX	ELD	Mon, Jul 8, 2019	35.81	35.86	35.64	35.74
2241	AMEX	ELD	Fri, Jul 5, 2019	35.62	35.89	35.59	35.75
2240	AMEX	ELD	Wed, Jul 3, 2019	35.59	35.79	35.59	35.62
2239	AMEX	ELD	Tue, Jul 2, 2019	35.64	35.75	35.53	35.70
2238	AMEX	ELD	Mon, Jul 1, 2019	35.50	35.79	35.50	35.52
2237	AMEX	ELD	Fri, Jun 28, 2019	35.28	35.45	35.24	35.35
2236	AMEX	ELD	Thu, Jun 27, 2019	35.17	35.35	35.15	35.20
2235	AMEX	ELD	Wed, Jun 26, 2019	35.24	35.30	35.11	35.13
2234	AMEX	ELD	Tue, Jun 25, 2019	35.18	35.36	35.06	35.26
2233	AMEX	ELD	Mon, Jun 24, 2019	35.02	35.23	35.02	35.08
2232	AMEX	ELD	Fri, Jun 21, 2019	35.19	35.38	35.14	35.05
2231	AMEX	ELD	Thu, Jun 20, 2019	35.31	35.38	35.19	35.27
2230	AMEX	ELD	Wed, Jun 19, 2019	34.67	35.14	34.67	34.98
2229	AMEX	ELD	Tue, Jun 18, 2019	34.67	34.82	34.65	34.67
2228	AMEX	ELD	Mon, Jun 17, 2019	34.44	34.72	34.40	34.44
2227	AMEX	ELD	Fri, Jun 14, 2019	34.60	34.75	34.44	34.44
2226	AMEX	ELD	Thu, Jun 13, 2019	34.55	34.74	34.55	34.69
2225	AMEX	ELD	Wed, Jun 12, 2019	34.58	34.68	34.45	34.45
2224	AMEX	ELD	Tue, Jun 11, 2019	34.54	34.67	34.54	34.58
2223	AMEX	ELD	Mon, Jun 10, 2019	34.31	34.58	34.30	34.49
2222	AMEX	ELD	Fri, Jun 7, 2019	34.21	34.41	34.14	34.18
2221	AMEX	ELD	Thu, Jun 6, 2019	34.10	34.20	33.98	34.20
2220	AMEX	ELD	Wed, Jun 5, 2019	34.20	34.38	33.94	34.02
2219	AMEX	ELD	Tue, Jun 4, 2019	33.84	34.15	33.84	34.15
2218	AMEX	ELD	Mon, Jun 3, 2019	33.88	34.00	33.83	33.87
2217	AMEX	ELD	Fri, May 31, 2019	33.60	33.84	33.60	33.83
2216	AMEX	ELD	Thu, May 30, 2019	33.68	33.77	33.53	33.70
2215	AMEX	ELD	Wed, May 29, 2019	33.50	33.70	33.50	33.65
2214	AMEX	ELD	Tue, May 28, 2019	33.85	33.85	33.46	33.52
2213	AMEX	ELD	Fri, May 24, 2019	33.65	33.90	33.50	33.69
2212	AMEX	ELD	Thu, May 23, 2019	33.51	33.64	33.48	33.50
2211	AMEX	ELD	Wed, May 22, 2019	33.60	33.80	33.51	33.53
2210	AMEX	ELD	Tue, May 21, 2019	33.51	33.66	33.47	33.51
2209	AMEX	ELD	Mon, May 20, 2019	33.82	33.96	33.52	33.59
2208	AMEX	ELD	Fri, May 17, 2019	33.63	33.71	33.44	33.47
2207	AMEX	ELD	Thu, May 16, 2019	33.79	33.81	33.58	33.67
2206	AMEX	ELD	Wed, May 15, 2019	33.54	33.82	33.54	33.80
2205	AMEX	ELD	Tue, May 14, 2019	33.70	33.94	33.60	33.60
2204	AMEX	ELD	Mon, May 13, 2019	33.65	33.83	33.44	33.48
2203	AMEX	ELD	Fri, May 10, 2019	33.73	34.03	33.72	33.80
2202	AMEX	ELD	Thu, May 9, 2019	33.58	33.80	33.52	33.72
2201	AMEX	ELD	Wed, May 8, 2019	33.64	33.82	33.64	33.73
2200	AMEX	ELD	Tue, May 7, 2019	33.60	33.84	33.52	33.61
2199	AMEX	ELD	Mon, May 6, 2019	33.70	33.90	33.68	33.73
2198	AMEX	ELD	Fri, May 3, 2019	33.81	34.02	33.75	34.02
2197	AMEX	ELD	Thu, May 2, 2019	33.71	33.79	33.55	33.61
2196	AMEX	ELD	Wed, May 1, 2019	33.94	34.14	33.85	33.87
2195	AMEX	ELD	Tue, Apr 30, 2019	33.92	34.09	33.85	34.09
2194	AMEX	ELD	Mon, Apr 29, 2019	33.91	34.01	33.85	33.92
2193	AMEX	ELD	Fri, Apr 26, 2019	33.88	34.07	33.76	34.02
2192	AMEX	ELD	Thu, Apr 25, 2019	33.89	33.89	33.73	33.75
2191	AMEX	ELD	Wed, Apr 24, 2019	34.17	34.21	33.87	33.90
2190	AMEX	ELD	Tue, Apr 23, 2019	34.35	34.48	34.24	34.27
2189	AMEX	ELD	Mon, Apr 22, 2019	34.55	34.66	34.55	34.50
2188	AMEX	ELD	Thu, Apr 18, 2019	34.55	34.72	34.49	34.60
2187	AMEX	ELD	Wed, Apr 17, 2019	34.57	34.75	34.57	34.58
2186	AMEX	ELD	Tue, Apr 16, 2019	34.57	34.72	34.43	34.43
2185	AMEX	ELD	Mon, Apr 15, 2019	34.62	34.75	34.52	34.68
2184	AMEX	ELD	Fri, Apr 12, 2019	34.58	34.81	34.54	34.62
2183	AMEX	ELD	Thu, Apr 11, 2019	34.54	34.80	34.45	34.51
2182	AMEX	ELD	Wed, Apr 10, 2019	34.62	34.86	34.62	34.64
2181	AMEX	ELD	Tue, Apr 9, 2019	34.56	34.60	34.48	34.49
2180	AMEX	ELD	Mon, Apr 8, 2019	34.54	34.61	34.42	34.43
2179	AMEX	ELD	Fri, Apr 5, 2019	34.50	34.61	34.38	34.61
2178	AMEX	ELD	Thu, Apr 4, 2019	34.42	34.55	34.31	34.47
2177	AMEX	ELD	Wed, Apr 3, 2019	34.52	34.52	34.32	34.50
2176	AMEX	ELD	Tue, Apr 2, 2019	34.37	34.53	34.27	34.33
2175	AMEX	ELD	Mon, Apr 1, 2019	34.42	34.43	34.23	34.41
2174	AMEX	ELD	Fri, Mar 29, 2019	34.21	34.30	34.10	34.18
2173	AMEX	ELD	Thu, Mar 28, 2019	34.14	34.21	34.05	34.13
2172	AMEX	ELD	Wed, Mar 27, 2019	34.12	34.36	34.05	34.13
2171	AMEX	ELD	Tue, Mar 26, 2019	34.46	34.55	34.34	34.43
2170	AMEX	ELD	Mon, Mar 25, 2019	34.50	34.77	34.50	34.42
2169	AMEX	ELD	Fri, Mar 22, 2019	34.77	34.77	34.34	34.44
2168	AMEX	ELD	Thu, Mar 21, 2019	34.98	35.16	34.78	35.02
2167	AMEX	ELD	Wed, Mar 20, 2019	34.67	35.11	34.57	35.01
2166	AMEX	ELD	Tue, Mar 19, 2019	34.90	34.90	34.63	34.73
2165	AMEX	ELD	Mon, Mar 18, 2019	34.65	34.81	34.54	34.81
2164	AMEX	ELD	Fri, Mar 15, 2019	34.61	34.61	34.43	34.61
2163	AMEX	ELD	Thu, Mar 14, 2019	34.24	34.47	34.24	34.39
2162	AMEX	ELD	Wed, Mar 13, 2019	34.48	34.54	34.29	34.45
2161	AMEX	ELD	Tue, Mar 12, 2019	34.27	34.49	34.27	34.48
2160	AMEX	ELD	Mon, Mar 11, 2019	34.15	34.36	34.13	34.34
2159	AMEX	ELD	Fri, Mar 8, 2019	34.06	34.10	33.99	34.10
2158	AMEX	ELD	Thu, Mar 7, 2019	34.14	34.32	33.88	33.90
2157	AMEX	ELD	Wed, Mar 6, 2019	34.50	34.50	34.26	34.26
2156	AMEX	ELD	Tue, Mar 5, 2019	34.48	34.55	34.41	34.52
2155	AMEX	ELD	Mon, Mar 4, 2019	34.48	34.51	34.33	34.43
2154	AMEX	ELD	Fri, Mar 1, 2019	34.51	34.57	34.43	34.47
2153	AMEX	ELD	Thu, Feb 28, 2019	34.69	34.69	34.50	34.59
2152	AMEX	ELD	Wed, Feb 27, 2019	34.67	34.82	34.52	34.77
2151	AMEX	ELD	Tue, Feb 26, 2019	34.68	34.77	34.54	34.55
2150	AMEX	ELD	Mon, Feb 25, 2019	34.65	34.75	34.52	34.58
2149	AMEX	ELD	Fri, Feb 22, 2019	34.54	34.60	34.42	34.50
2148	AMEX	ELD	Thu, Feb 21, 2019	34.34	34.48	34.33	34.34
2147	AMEX	ELD	Wed, Feb 20, 2019	34.38	34.61	34.37	34.37
2146	AMEX	ELD	Tue, Feb 19, 2019	34.42	34.56	34.35	34.51
2145	AMEX	ELD	Fri, Feb 15, 2019	34.41	34.60	34.41	34.46
2144	AMEX	ELD	Thu, Feb 14, 2019	34.40	34.52	34.29	34.52
2143	AMEX	ELD	Wed, Feb 13, 2019	34.48	34.58	34.26	34.30
2142	AMEX	ELD	Tue, Feb 12, 2019	34.64	34.71	34.48	34.54
2141	AMEX	ELD	Mon, Feb 11, 2019	34.58	34.68	34.50	34.54
2140	AMEX	ELD	Fri, Feb 8, 2019	34.85	34.90	34.55	34.61
2139	AMEX	ELD	Thu, Feb 7, 2019	34.82	34.88	34.62	34.83
2138	AMEX	ELD	Wed, Feb 6, 2019	34.86	34.96	34.66	34.71
2137	AMEX	ELD	Tue, Feb 5, 2019	34.87	35.01	34.84	34.99
2136	AMEX	ELD	Mon, Feb 4, 2019	34.94	34.94	34.73	34.85
2135	AMEX	ELD	Fri, Feb 1, 2019	35.01	35.02	34.79	34.96
2134	AMEX	ELD	Thu, Jan 31, 2019	34.99	35.11	34.96	35.03
2133	AMEX	ELD	Wed, Jan 30, 2019	34.55	34.73	34.46	34.65
2132	AMEX	ELD	Tue, Jan 29, 2019	34.37	34.54	34.37	34.54
2131	AMEX	ELD	Mon, Jan 28, 2019	34.37	34.40	34.25	34.33
2130	AMEX	ELD	Fri, Jan 25, 2019	34.30	34.44	34.30	34.31
2129	AMEX	ELD	Thu, Jan 24, 2019	34.31	34.37	34.16	34.16
2128	AMEX	ELD	Wed, Jan 23, 2019	33.92	34.25	33.92	34.25
2127	AMEX	ELD	Tue, Jan 22, 2019	34.16	34.28	33.85	33.85
2126	AMEX	ELD	Fri, Jan 18, 2019	34.42	34.44	34.18	34.19
2125	AMEX	ELD	Thu, Jan 17, 2019	34.21	34.38	34.21	34.30
2124	AMEX	ELD	Wed, Jan 16, 2019	34.35	34.40	34.31	34.32
2123	AMEX	ELD	Tue, Jan 15, 2019	34.35	34.40	34.24	34.29
2122	AMEX	ELD	Mon, Jan 14, 2019	34.30	34.41	34.24	34.31
2121	AMEX	ELD	Fri, Jan 11, 2019	34.35	34.37	34.19	34.25
2120	AMEX	ELD	Thu, Jan 10, 2019	34.39	34.39	34.18	34.25
2119	AMEX	ELD	Wed, Jan 9, 2019	34.21	34.34	34.21	34.34
2118	AMEX	ELD	Tue, Jan 8, 2019	34.13	34.23	34.02	34.09
2117	AMEX	ELD	Mon, Jan 7, 2019	34.27	34.29	34.11	34.13
2116	AMEX	ELD	Fri, Jan 4, 2019	33.88	34.18	33.66	33.97
2115	AMEX	ELD	Thu, Jan 3, 2019	33.54	33.79	33.54	33.78
2114	AMEX	ELD	Wed, Jan 2, 2019	33.32	33.68	33.32	33.62
2113	AMEX	ELD	Mon, Dec 31, 2018	33.35	33.50	33.34	33.50
2112	AMEX	ELD	Fri, Dec 28, 2018	33.30	33.47	33.27	33.39
2111	AMEX	ELD	Thu, Dec 27, 2018	33.09	33.31	33.09	33.31
2110	AMEX	ELD	Wed, Dec 26, 2018	33.02	33.27	33.01	33.09
2109	AMEX	ELD	Mon, Dec 24, 2018	33.12	33.41	33.04	33.05
2108	AMEX	ELD	Fri, Dec 21, 2018	33.50	33.50	33.17	33.15
2107	AMEX	ELD	Thu, Dec 20, 2018	33.57	33.61	33.35	33.35
2106	AMEX	ELD	Wed, Dec 19, 2018	33.28	33.57	33.19	33.28
2105	AMEX	ELD	Tue, Dec 18, 2018	33.18	33.34	33.16	33.17
2104	AMEX	ELD	Mon, Dec 17, 2018	33.03	33.18	32.93	33.18
2103	AMEX	ELD	Fri, Dec 14, 2018	32.97	33.12	32.96	33.09
2102	AMEX	ELD	Thu, Dec 13, 2018	33.20	33.26	33.08	33.11
2101	AMEX	ELD	Wed, Dec 12, 2018	33.10	33.33	33.10	33.17
2100	AMEX	ELD	Tue, Dec 11, 2018	32.97	33.08	32.87	32.94
2099	AMEX	ELD	Mon, Dec 10, 2018	32.99	33.11	32.86	32.96
2098	AMEX	ELD	Fri, Dec 7, 2018	33.37	33.39	33.16	33.23
2097	AMEX	ELD	Thu, Dec 6, 2018	33.02	33.39	32.99	33.38
2096	AMEX	ELD	Tue, Dec 4, 2018	33.34	33.56	33.24	33.24
2095	AMEX	ELD	Mon, Dec 3, 2018	33.56	33.74	33.36	33.36
2094	AMEX	ELD	Fri, Nov 30, 2018	33.36	33.47	33.26	33.35
2093	AMEX	ELD	Thu, Nov 29, 2018	33.30	33.52	33.28	33.42
2092	AMEX	ELD	Wed, Nov 28, 2018	33.17	33.25	32.90	33.24
2091	AMEX	ELD	Tue, Nov 27, 2018	32.94	33.06	32.88	33.04
2090	AMEX	ELD	Mon, Nov 26, 2018	33.25	33.25	32.95	32.95
2089	AMEX	ELD	Fri, Nov 23, 2018	33.24	33.38	33.04	33.21
2088	AMEX	ELD	Wed, Nov 21, 2018	33.18	33.26	33.09	33.09
2087	AMEX	ELD	Tue, Nov 20, 2018	32.98	33.13	32.90	33.02
2086	AMEX	ELD	Mon, Nov 19, 2018	33.15	33.39	33.15	33.03
2085	AMEX	ELD	Fri, Nov 16, 2018	33.30	33.37	33.21	33.22
2084	AMEX	ELD	Thu, Nov 15, 2018	32.96	33.12	32.89	33.12
2083	AMEX	ELD	Wed, Nov 14, 2018	32.84	32.85	32.72	32.77
2082	AMEX	ELD	Tue, Nov 13, 2018	32.73	32.74	32.59	32.59
2081	AMEX	ELD	Mon, Nov 12, 2018	32.97	32.97	32.70	32.70
2080	AMEX	ELD	Fri, Nov 9, 2018	32.90	33.00	32.80	32.92
2079	AMEX	ELD	Thu, Nov 8, 2018	33.24	33.29	32.95	32.95
2078	AMEX	ELD	Wed, Nov 7, 2018	33.32	33.59	33.20	33.24
2077	AMEX	ELD	Tue, Nov 6, 2018	33.13	33.20	33.05	33.16
2076	AMEX	ELD	Mon, Nov 5, 2018	32.96	33.16	32.96	32.98
2075	AMEX	ELD	Fri, Nov 2, 2018	32.89	33.17	32.87	33.02
2074	AMEX	ELD	Thu, Nov 1, 2018	32.74	32.80	32.66	32.80
2073	AMEX	ELD	Wed, Oct 31, 2018	32.55	32.60	32.31	32.40
2072	AMEX	ELD	Tue, Oct 30, 2018	32.55	32.75	32.54	32.55
2071	AMEX	ELD	Mon, Oct 29, 2018	32.89	32.89	32.43	32.59
2070	AMEX	ELD	Fri, Oct 26, 2018	32.73	32.81	32.59	32.80
2069	AMEX	ELD	Thu, Oct 25, 2018	32.63	32.85	32.63	32.78
2068	AMEX	ELD	Wed, Oct 24, 2018	32.85	32.96	32.53	32.54
2067	AMEX	ELD	Tue, Oct 23, 2018	32.76	32.97	32.76	32.87
2066	AMEX	ELD	Mon, Oct 22, 2018	33.19	33.19	33.02	32.98
2065	AMEX	ELD	Fri, Oct 19, 2018	33.12	33.24	32.96	32.99
2064	AMEX	ELD	Thu, Oct 18, 2018	33.20	33.29	32.95	33.00
2063	AMEX	ELD	Wed, Oct 17, 2018	33.07	33.27	33.07	33.16
2062	AMEX	ELD	Tue, Oct 16, 2018	33.06	33.21	33.06	33.14
2061	AMEX	ELD	Mon, Oct 15, 2018	32.78	32.97	32.78	32.84
2060	AMEX	ELD	Fri, Oct 12, 2018	32.83	32.83	32.61	32.73
2059	AMEX	ELD	Thu, Oct 11, 2018	32.58	32.69	32.52	32.55
2058	AMEX	ELD	Wed, Oct 10, 2018	32.61	32.73	32.36	32.36
2057	AMEX	ELD	Tue, Oct 9, 2018	32.53	32.66	32.42	32.64
2056	AMEX	ELD	Mon, Oct 8, 2018	32.44	32.62	32.42	32.60
2055	AMEX	ELD	Fri, Oct 5, 2018	32.39	32.53	32.26	32.44
2054	AMEX	ELD	Thu, Oct 4, 2018	32.49	32.62	32.25	32.28
2053	AMEX	ELD	Wed, Oct 3, 2018	32.82	32.93	32.62	32.64
2052	AMEX	ELD	Tue, Oct 2, 2018	32.79	32.93	32.79	32.87
2051	AMEX	ELD	Mon, Oct 1, 2018	32.90	32.91	32.77	32.85
2050	AMEX	ELD	Fri, Sep 28, 2018	32.78	32.97	32.75	32.82
2049	AMEX	ELD	Thu, Sep 27, 2018	32.81	33.00	32.79	32.87
2048	AMEX	ELD	Wed, Sep 26, 2018	32.51	32.84	32.51	32.84
2047	AMEX	ELD	Tue, Sep 25, 2018	32.60	32.60	32.42	32.49
2046	AMEX	ELD	Mon, Sep 24, 2018	32.85	32.99	32.75	32.59
2045	AMEX	ELD	Fri, Sep 21, 2018	32.77	32.92	32.58	32.74
2044	AMEX	ELD	Thu, Sep 20, 2018	32.69	32.80	32.64	32.80
2043	AMEX	ELD	Wed, Sep 19, 2018	32.45	32.59	32.45	32.52
2042	AMEX	ELD	Tue, Sep 18, 2018	32.41	32.41	32.24	32.33
2041	AMEX	ELD	Mon, Sep 17, 2018	32.25	32.44	32.25	32.37
2040	AMEX	ELD	Fri, Sep 14, 2018	32.33	32.41	32.23	32.25
2039	AMEX	ELD	Thu, Sep 13, 2018	32.19	32.40	32.19	32.35
2038	AMEX	ELD	Wed, Sep 12, 2018	31.97	32.15	31.97	32.01
2037	AMEX	ELD	Tue, Sep 11, 2018	31.66	31.89	31.66	31.80
2036	AMEX	ELD	Mon, Sep 10, 2018	31.94	31.99	31.77	31.81
2035	AMEX	ELD	Fri, Sep 7, 2018	31.94	32.00	31.92	32.00
2034	AMEX	ELD	Thu, Sep 6, 2018	31.91	32.02	31.74	31.88
2033	AMEX	ELD	Wed, Sep 5, 2018	31.85	31.98	31.84	31.87
2032	AMEX	ELD	Tue, Sep 4, 2018	32.00	32.04	31.85	31.93
2031	AMEX	ELD	Fri, Aug 31, 2018	32.55	32.58	32.40	32.56
2030	AMEX	ELD	Thu, Aug 30, 2018	32.49	32.53	32.26	32.40
2029	AMEX	ELD	Wed, Aug 29, 2018	32.85	32.96	32.71	32.71
2028	AMEX	ELD	Tue, Aug 28, 2018	33.21	33.21	32.96	32.99
2027	AMEX	ELD	Mon, Aug 27, 2018	33.23	33.23	33.02	33.21
2026	AMEX	ELD	Fri, Aug 24, 2018	33.05	33.15	32.94	33.00
2025	AMEX	ELD	Thu, Aug 23, 2018	33.06	33.07	32.71	32.72
2024	AMEX	ELD	Wed, Aug 22, 2018	32.99	33.17	32.98	33.17
2023	AMEX	ELD	Tue, Aug 21, 2018	32.94	33.15	32.94	33.04
2022	AMEX	ELD	Mon, Aug 20, 2018	32.97	33.17	32.97	32.97
2021	AMEX	ELD	Fri, Aug 17, 2018	33.00	33.25	32.95	33.25
2020	AMEX	ELD	Thu, Aug 16, 2018	33.28	33.35	32.99	33.10
2019	AMEX	ELD	Wed, Aug 15, 2018	32.85	33.04	32.85	32.99
2018	AMEX	ELD	Tue, Aug 14, 2018	33.15	33.34	33.14	33.30
2017	AMEX	ELD	Mon, Aug 13, 2018	33.25	33.25	32.81	33.00
2016	AMEX	ELD	Fri, Aug 10, 2018	33.75	33.75	33.34	33.62
2015	AMEX	ELD	Thu, Aug 9, 2018	34.50	34.50	34.16	34.20
2014	AMEX	ELD	Wed, Aug 8, 2018	34.67	34.67	34.60	34.60
2013	AMEX	ELD	Tue, Aug 7, 2018	34.72	34.83	34.61	34.66
2012	AMEX	ELD	Mon, Aug 6, 2018	34.71	34.71	34.51	34.56
2011	AMEX	ELD	Fri, Aug 3, 2018	34.70	34.83	34.66	34.74
2010	AMEX	ELD	Thu, Aug 2, 2018	34.63	34.78	34.59	34.66
2009	AMEX	ELD	Wed, Aug 1, 2018	34.88	34.99	34.83	34.89
2008	AMEX	ELD	Tue, Jul 31, 2018	34.87	34.98	34.78	34.83
2007	AMEX	ELD	Mon, Jul 30, 2018	34.86	34.99	34.80	34.83
2006	AMEX	ELD	Fri, Jul 27, 2018	34.91	34.99	34.72	34.79
2005	AMEX	ELD	Thu, Jul 26, 2018	34.92	34.92	34.65	34.66
2004	AMEX	ELD	Wed, Jul 25, 2018	34.62	35.00	34.62	34.97
2003	AMEX	ELD	Tue, Jul 24, 2018	34.58	34.66	34.49	34.49
2002	AMEX	ELD	Mon, Jul 23, 2018	34.75	34.79	34.68	34.50
2001	AMEX	ELD	Fri, Jul 20, 2018	34.86	34.86	34.64	34.70
2000	AMEX	ELD	Thu, Jul 19, 2018	34.63	34.63	34.39	34.51
1999	AMEX	ELD	Wed, Jul 18, 2018	34.82	34.91	34.71	34.81
1998	AMEX	ELD	Tue, Jul 17, 2018	34.92	34.93	34.82	34.86
1997	AMEX	ELD	Mon, Jul 16, 2018	34.88	34.95	34.79	34.93
1996	AMEX	ELD	Fri, Jul 13, 2018	34.66	34.95	34.65	34.75
1995	AMEX	ELD	Thu, Jul 12, 2018	34.90	34.98	34.69	34.79
1994	AMEX	ELD	Wed, Jul 11, 2018	35.08	35.08	34.65	34.68
1993	AMEX	ELD	Tue, Jul 10, 2018	34.96	35.22	34.96	35.21
1992	AMEX	ELD	Mon, Jul 9, 2018	34.89	35.13	34.78	35.03
1991	AMEX	ELD	Fri, Jul 6, 2018	34.82	34.85	34.69	34.75
1990	AMEX	ELD	Thu, Jul 5, 2018	34.53	34.68	34.47	34.62
1989	AMEX	ELD	Tue, Jul 3, 2018	34.10	34.53	34.10	34.50
1988	AMEX	ELD	Mon, Jul 2, 2018	34.34	34.34	34.18	34.24
1987	AMEX	ELD	Fri, Jun 29, 2018	34.51	34.52	34.35	34.40
1986	AMEX	ELD	Thu, Jun 28, 2018	34.34	34.54	34.30	34.50
1985	AMEX	ELD	Wed, Jun 27, 2018	34.49	34.63	34.30	34.34
1984	AMEX	ELD	Tue, Jun 26, 2018	34.63	34.76	34.53	34.56
1983	AMEX	ELD	Mon, Jun 25, 2018	34.65	34.73	34.58	34.59
1982	AMEX	ELD	Fri, Jun 22, 2018	35.05	35.05	34.84	34.87
1981	AMEX	ELD	Thu, Jun 21, 2018	34.85	34.94	34.75	34.77
1980	AMEX	ELD	Wed, Jun 20, 2018	34.80	35.03	34.76	34.83
1979	AMEX	ELD	Tue, Jun 19, 2018	34.70	34.85	34.58	34.81
1978	AMEX	ELD	Mon, Jun 18, 2018	34.87	34.99	34.72	34.88
1977	AMEX	ELD	Fri, Jun 15, 2018	34.95	35.05	34.89	34.99
1976	AMEX	ELD	Thu, Jun 14, 2018	35.44	35.48	34.91	35.01
1975	AMEX	ELD	Wed, Jun 13, 2018	35.38	35.51	35.27	35.39
1974	AMEX	ELD	Tue, Jun 12, 2018	35.51	35.56	35.32	35.42
1973	AMEX	ELD	Mon, Jun 11, 2018	35.62	35.70	35.48	35.53
1972	AMEX	ELD	Fri, Jun 8, 2018	35.59	35.77	35.42	35.63
1971	AMEX	ELD	Thu, Jun 7, 2018	35.72	35.77	35.42	35.54
1970	AMEX	ELD	Wed, Jun 6, 2018	35.71	35.92	35.71	35.92
1969	AMEX	ELD	Tue, Jun 5, 2018	35.55	35.83	35.55	35.79
1968	AMEX	ELD	Mon, Jun 4, 2018	35.96	36.02	35.84	35.92
1967	AMEX	ELD	Fri, Jun 1, 2018	35.79	36.04	35.79	35.86
1966	AMEX	ELD	Thu, May 31, 2018	35.85	35.86	35.65	35.79
1965	AMEX	ELD	Wed, May 30, 2018	35.64	35.91	35.64	35.86
1964	AMEX	ELD	Tue, May 29, 2018	35.67	35.80	35.52	35.64
1963	AMEX	ELD	Fri, May 25, 2018	35.90	35.90	35.79	35.87
1962	AMEX	ELD	Thu, May 24, 2018	35.94	36.00	35.82	35.98
1961	AMEX	ELD	Wed, May 23, 2018	35.69	36.07	35.69	36.07
1960	AMEX	ELD	Tue, May 22, 2018	35.87	36.06	35.87	35.91
1959	AMEX	ELD	Mon, May 21, 2018	35.83	36.05	35.83	35.72
1958	AMEX	ELD	Fri, May 18, 2018	35.78	36.00	35.78	35.91
1957	AMEX	ELD	Thu, May 17, 2018	36.16	36.33	36.13	36.24
1956	AMEX	ELD	Wed, May 16, 2018	36.35	36.52	36.35	36.49
1955	AMEX	ELD	Tue, May 15, 2018	36.27	36.38	36.10	36.30
1954	AMEX	ELD	Mon, May 14, 2018	36.95	36.97	36.69	36.81
1953	AMEX	ELD	Fri, May 11, 2018	37.11	37.18	36.83	36.96
1952	AMEX	ELD	Thu, May 10, 2018	36.69	37.03	36.69	36.97
1951	AMEX	ELD	Wed, May 9, 2018	36.56	36.61	36.36	36.54
1950	AMEX	ELD	Tue, May 8, 2018	36.64	36.67	36.44	36.61
1949	AMEX	ELD	Mon, May 7, 2018	37.14	37.14	36.85	36.99
1948	AMEX	ELD	Fri, May 4, 2018	37.05	37.31	37.01	37.27
1947	AMEX	ELD	Thu, May 3, 2018	37.17	37.30	37.00	37.11
1946	AMEX	ELD	Wed, May 2, 2018	37.33	37.42	37.12	37.12
1945	AMEX	ELD	Tue, May 1, 2018	37.54	37.63	37.36	37.47
1944	AMEX	ELD	Mon, Apr 30, 2018	37.79	37.85	37.55	37.67
1943	AMEX	ELD	Fri, Apr 27, 2018	37.75	38.01	37.75	38.00
1942	AMEX	ELD	Thu, Apr 26, 2018	37.87	37.87	37.74	37.80
1941	AMEX	ELD	Wed, Apr 25, 2018	37.89	37.89	37.56	37.70
1940	AMEX	ELD	Tue, Apr 24, 2018	37.96	38.14	37.96	38.06
1939	AMEX	ELD	Mon, Apr 23, 2018	38.36	38.38	38.13	37.96
1938	AMEX	ELD	Fri, Apr 20, 2018	38.57	38.67	38.51	38.53
1937	AMEX	ELD	Thu, Apr 19, 2018	38.88	38.96	38.70	38.72
1936	AMEX	ELD	Wed, Apr 18, 2018	38.95	39.07	38.89	38.91
1935	AMEX	ELD	Tue, Apr 17, 2018	38.80	38.88	38.74	38.84
1934	AMEX	ELD	Mon, Apr 16, 2018	38.78	38.84	38.56	38.70
1933	AMEX	ELD	Fri, Apr 13, 2018	38.76	38.90	38.76	38.83
1932	AMEX	ELD	Thu, Apr 12, 2018	38.75	38.90	38.66	38.76
1931	AMEX	ELD	Wed, Apr 11, 2018	38.59	38.85	38.54	38.71
1930	AMEX	ELD	Tue, Apr 10, 2018	38.64	38.72	38.42	38.67
1929	AMEX	ELD	Mon, Apr 9, 2018	38.81	38.84	38.65	38.65
1928	AMEX	ELD	Fri, Apr 6, 2018	39.02	39.18	38.83	38.90
1927	AMEX	ELD	Thu, Apr 5, 2018	39.16	39.26	38.99	39.00
1926	AMEX	ELD	Wed, Apr 4, 2018	39.01	39.21	39.01	39.10
1925	AMEX	ELD	Tue, Apr 3, 2018	38.98	39.24	38.98	39.13
1924	AMEX	ELD	Mon, Apr 2, 2018	39.17	39.23	39.04	39.18
1923	AMEX	ELD	Thu, Mar 29, 2018	39.25	39.31	39.05	39.30
1922	AMEX	ELD	Wed, Mar 28, 2018	39.01	39.19	38.99	39.06
1921	AMEX	ELD	Tue, Mar 27, 2018	39.23	39.31	39.08	39.26
1920	AMEX	ELD	Mon, Mar 26, 2018	39.26	39.30	39.04	39.26
1919	AMEX	ELD	Fri, Mar 23, 2018	39.03	39.03	38.89	38.93
1918	AMEX	ELD	Thu, Mar 22, 2018	38.89	39.02	38.83	38.99
1917	AMEX	ELD	Wed, Mar 21, 2018	38.64	38.97	38.64	38.91
1916	AMEX	ELD	Tue, Mar 20, 2018	38.91	38.91	38.59	38.59
1915	AMEX	ELD	Mon, Mar 19, 2018	38.85	39.03	38.75	38.84
1914	AMEX	ELD	Fri, Mar 16, 2018	38.93	39.05	38.86	38.90
1913	AMEX	ELD	Thu, Mar 15, 2018	39.00	39.20	39.00	39.00
1912	AMEX	ELD	Wed, Mar 14, 2018	39.11	39.29	39.11	39.15
1911	AMEX	ELD	Tue, Mar 13, 2018	39.31	39.39	39.13	39.27
1910	AMEX	ELD	Mon, Mar 12, 2018	39.21	39.24	39.13	39.14
1909	AMEX	ELD	Fri, Mar 9, 2018	39.21	39.29	39.01	39.27
1908	AMEX	ELD	Thu, Mar 8, 2018	39.17	39.17	39.00	39.06
1907	AMEX	ELD	Wed, Mar 7, 2018	39.32	39.32	39.02	39.28
1906	AMEX	ELD	Tue, Mar 6, 2018	39.37	39.44	39.30	39.34
1905	AMEX	ELD	Mon, Mar 5, 2018	38.98	39.30	38.95	39.30
1904	AMEX	ELD	Fri, Mar 2, 2018	39.12	39.13	38.87	38.96
1903	AMEX	ELD	Thu, Mar 1, 2018	39.25	39.25	38.86	39.10
1902	AMEX	ELD	Wed, Feb 28, 2018	39.24	39.30	39.00	39.02
1901	AMEX	ELD	Tue, Feb 27, 2018	39.46	39.55	39.17	39.25
1900	AMEX	ELD	Mon, Feb 26, 2018	39.43	39.61	39.39	39.56
1899	AMEX	ELD	Fri, Feb 23, 2018	39.43	39.56	39.26	39.49
1898	AMEX	ELD	Thu, Feb 22, 2018	39.40	39.40	39.17	39.28
1897	AMEX	ELD	Wed, Feb 21, 2018	39.25	39.35	39.10	39.10
1896	AMEX	ELD	Tue, Feb 20, 2018	39.25	39.39	39.13	39.25
1895	AMEX	ELD	Fri, Feb 16, 2018	39.54	39.88	39.54	39.71
1894	AMEX	ELD	Thu, Feb 15, 2018	39.45	39.83	39.45	39.81
1893	AMEX	ELD	Wed, Feb 14, 2018	39.02	39.63	39.00	39.45
1892	AMEX	ELD	Tue, Feb 13, 2018	38.97	39.19	38.97	39.12
1891	AMEX	ELD	Mon, Feb 12, 2018	39.15	39.25	38.94	39.03
1890	AMEX	ELD	Fri, Feb 9, 2018	39.09	39.09	38.67	38.86
1889	AMEX	ELD	Thu, Feb 8, 2018	39.29	39.29	38.83	38.83
1888	AMEX	ELD	Wed, Feb 7, 2018	39.40	39.57	39.22	39.24
1887	AMEX	ELD	Tue, Feb 6, 2018	39.25	39.62	39.22	39.53
1886	AMEX	ELD	Mon, Feb 5, 2018	39.63	39.69	39.22	39.22
1885	AMEX	ELD	Fri, Feb 2, 2018	39.76	39.77	39.49	39.49
1884	AMEX	ELD	Thu, Feb 1, 2018	39.82	40.05	39.76	40.02
1883	AMEX	ELD	Wed, Jan 31, 2018	39.77	39.85	39.69	39.78
1882	AMEX	ELD	Tue, Jan 30, 2018	39.72	39.72	39.51	39.58
1881	AMEX	ELD	Mon, Jan 29, 2018	39.66	39.70	39.51	39.63
1880	AMEX	ELD	Fri, Jan 26, 2018	39.97	40.02	39.84	39.96
1879	AMEX	ELD	Thu, Jan 25, 2018	39.85	40.08	39.82	39.85
1878	AMEX	ELD	Wed, Jan 24, 2018	39.65	39.96	39.62	39.84
1877	AMEX	ELD	Tue, Jan 23, 2018	39.32	39.49	39.32	39.38
1876	AMEX	ELD	Mon, Jan 22, 2018	39.61	39.64	39.52	39.37
1875	AMEX	ELD	Fri, Jan 19, 2018	39.61	39.64	39.43	39.61
1874	AMEX	ELD	Thu, Jan 18, 2018	39.51	39.68	39.50	39.51
1873	AMEX	ELD	Wed, Jan 17, 2018	39.46	39.67	39.37	39.43
1872	AMEX	ELD	Tue, Jan 16, 2018	39.47	39.50	39.36	39.46
1871	AMEX	ELD	Fri, Jan 12, 2018	39.34	39.50	39.31	39.45
1870	AMEX	ELD	Thu, Jan 11, 2018	39.07	39.33	39.07	39.30
1869	AMEX	ELD	Wed, Jan 10, 2018	39.01	39.09	38.87	39.05
1868	AMEX	ELD	Tue, Jan 9, 2018	39.00	39.09	38.87	39.04
1867	AMEX	ELD	Mon, Jan 8, 2018	39.03	39.15	38.95	39.08
1866	AMEX	ELD	Fri, Jan 5, 2018	39.24	39.30	39.04	39.16
1865	AMEX	ELD	Thu, Jan 4, 2018	39.08	39.25	39.08	39.09
1864	AMEX	ELD	Wed, Jan 3, 2018	38.95	39.00	38.84	38.87
1863	AMEX	ELD	Tue, Jan 2, 2018	38.67	38.89	38.54	38.89
1862	AMEX	ELD	Fri, Dec 29, 2017	38.38	38.45	38.34	38.45
1861	AMEX	ELD	Thu, Dec 28, 2017	38.36	38.49	38.22	38.23
1860	AMEX	ELD	Wed, Dec 27, 2017	38.23	38.38	38.17	38.24
1859	AMEX	ELD	Tue, Dec 26, 2017	38.08	38.29	38.08	38.13
1858	AMEX	ELD	Fri, Dec 22, 2017	38.31	38.39	38.16	38.02
1857	AMEX	ELD	Thu, Dec 21, 2017	38.32	38.36	38.23	38.26
1856	AMEX	ELD	Wed, Dec 20, 2017	38.38	38.49	38.33	38.33
1855	AMEX	ELD	Tue, Dec 19, 2017	38.48	38.48	38.28	38.29
1854	AMEX	ELD	Mon, Dec 18, 2017	38.16	38.40	38.16	38.24
1853	AMEX	ELD	Fri, Dec 15, 2017	38.11	38.15	38.04	38.10
1852	AMEX	ELD	Thu, Dec 14, 2017	38.06	38.11	37.95	37.95
1851	AMEX	ELD	Wed, Dec 13, 2017	37.99	38.19	37.98	38.19
1850	AMEX	ELD	Tue, Dec 12, 2017	37.91	38.03	37.80	37.95
1849	AMEX	ELD	Mon, Dec 11, 2017	38.04	38.17	37.99	38.07
1848	AMEX	ELD	Fri, Dec 8, 2017	38.06	38.11	37.97	38.02
1847	AMEX	ELD	Thu, Dec 7, 2017	37.98	38.00	37.90	37.98
1846	AMEX	ELD	Wed, Dec 6, 2017	38.00	38.21	38.00	38.18
1845	AMEX	ELD	Tue, Dec 5, 2017	38.17	38.30	38.17	38.20
1844	AMEX	ELD	Mon, Dec 4, 2017	38.08	38.20	38.03	38.11
1843	AMEX	ELD	Fri, Dec 1, 2017	38.01	38.12	37.94	38.06
1842	AMEX	ELD	Thu, Nov 30, 2017	38.05	38.05	37.89	37.89
1841	AMEX	ELD	Wed, Nov 29, 2017	38.15	38.15	38.01	38.05
1840	AMEX	ELD	Tue, Nov 28, 2017	38.13	38.20	38.05	38.16
1839	AMEX	ELD	Mon, Nov 27, 2017	38.08	38.20	38.03	38.11
1838	AMEX	ELD	Fri, Nov 24, 2017	38.03	38.20	37.94	38.17
1837	AMEX	ELD	Wed, Nov 22, 2017	37.83	38.00	37.73	37.93
1836	AMEX	ELD	Tue, Nov 21, 2017	37.56	37.71	37.56	37.65
1835	AMEX	ELD	Mon, Nov 20, 2017	37.77	37.77	37.64	37.53
1834	AMEX	ELD	Fri, Nov 17, 2017	37.74	37.89	37.67	37.82
1833	AMEX	ELD	Thu, Nov 16, 2017	37.62	37.76	37.50	37.69
1832	AMEX	ELD	Wed, Nov 15, 2017	37.44	37.60	37.36	37.40
1831	AMEX	ELD	Tue, Nov 14, 2017	37.48	37.51	37.38	37.46
1830	AMEX	ELD	Mon, Nov 13, 2017	37.30	37.56	37.26	37.54
1829	AMEX	ELD	Fri, Nov 10, 2017	37.56	37.67	37.55	37.64
1828	AMEX	ELD	Thu, Nov 9, 2017	37.58	37.74	37.58	37.67
1827	AMEX	ELD	Wed, Nov 8, 2017	37.63	37.75	37.61	37.72
1826	AMEX	ELD	Tue, Nov 7, 2017	37.69	37.78	37.56	37.64
1825	AMEX	ELD	Mon, Nov 6, 2017	37.58	37.87	37.58	37.83
1824	AMEX	ELD	Fri, Nov 3, 2017	37.81	37.81	37.46	37.47
1823	AMEX	ELD	Thu, Nov 2, 2017	37.79	38.00	37.79	37.94
1822	AMEX	ELD	Wed, Nov 1, 2017	37.60	37.82	37.60	37.73
1821	AMEX	ELD	Tue, Oct 31, 2017	37.69	37.77	37.62	37.73
1820	AMEX	ELD	Mon, Oct 30, 2017	37.72	37.85	37.64	37.72
1819	AMEX	ELD	Fri, Oct 27, 2017	37.56	37.80	37.48	37.78
1818	AMEX	ELD	Thu, Oct 26, 2017	37.90	37.92	37.53	37.59
1817	AMEX	ELD	Wed, Oct 25, 2017	37.89	38.09	37.84	37.89
1816	AMEX	ELD	Tue, Oct 24, 2017	38.14	38.16	37.99	38.08
1815	AMEX	ELD	Mon, Oct 23, 2017	38.42	38.43	38.20	38.20
1814	AMEX	ELD	Fri, Oct 20, 2017	38.44	38.53	38.34	38.37
1813	AMEX	ELD	Thu, Oct 19, 2017	38.57	38.64	38.51	38.55
1812	AMEX	ELD	Wed, Oct 18, 2017	38.58	38.60	38.47	38.57
1811	AMEX	ELD	Tue, Oct 17, 2017	38.53	38.68	38.44	38.60
1810	AMEX	ELD	Mon, Oct 16, 2017	38.68	38.77	38.60	38.60
1809	AMEX	ELD	Fri, Oct 13, 2017	38.63	38.78	38.57	38.58
1808	AMEX	ELD	Thu, Oct 12, 2017	38.42	38.59	38.38	38.47
1807	AMEX	ELD	Wed, Oct 11, 2017	38.52	38.59	38.41	38.44
1806	AMEX	ELD	Tue, Oct 10, 2017	38.49	38.54	38.33	38.33
1805	AMEX	ELD	Mon, Oct 9, 2017	38.38	38.41	38.16	38.19
1804	AMEX	ELD	Fri, Oct 6, 2017	38.38	38.51	38.35	38.41
1803	AMEX	ELD	Thu, Oct 5, 2017	38.65	38.79	38.62	38.62
1802	AMEX	ELD	Wed, Oct 4, 2017	38.60	38.73	38.60	38.63
1801	AMEX	ELD	Tue, Oct 3, 2017	38.53	38.64	38.42	38.60
1800	AMEX	ELD	Mon, Oct 2, 2017	38.54	38.60	38.45	38.46
1799	AMEX	ELD	Fri, Sep 29, 2017	38.82	38.82	38.59	38.59
1798	AMEX	ELD	Thu, Sep 28, 2017	38.59	38.59	38.45	38.53
1797	AMEX	ELD	Wed, Sep 27, 2017	38.31	38.53	38.31	38.46
1796	AMEX	ELD	Tue, Sep 26, 2017	38.87	38.90	38.63	38.75
1795	AMEX	ELD	Mon, Sep 25, 2017	39.40	39.41	39.07	38.94
1794	AMEX	ELD	Fri, Sep 22, 2017	39.28	39.48	39.28	39.44
1793	AMEX	ELD	Thu, Sep 21, 2017	39.20	39.27	39.16	39.16
1792	AMEX	ELD	Wed, Sep 20, 2017	39.38	39.45	39.15	39.19
1791	AMEX	ELD	Tue, Sep 19, 2017	39.26	39.30	39.20	39.21
1790	AMEX	ELD	Mon, Sep 18, 2017	39.41	39.41	39.19	39.21
1789	AMEX	ELD	Fri, Sep 15, 2017	39.49	39.49	39.33	39.38
1788	AMEX	ELD	Thu, Sep 14, 2017	39.18	39.40	39.18	39.35
1787	AMEX	ELD	Wed, Sep 13, 2017	39.33	39.43	39.19	39.26
1786	AMEX	ELD	Tue, Sep 12, 2017	39.43	39.43	39.32	39.36
1785	AMEX	ELD	Mon, Sep 11, 2017	39.52	39.63	39.46	39.57
1784	AMEX	ELD	Fri, Sep 8, 2017	39.60	39.65	39.47	39.51
1783	AMEX	ELD	Thu, Sep 7, 2017	39.41	39.62	39.41	39.62
1782	AMEX	ELD	Wed, Sep 6, 2017	39.22	39.41	39.13	39.26
1781	AMEX	ELD	Tue, Sep 5, 2017	39.12	39.19	39.08	39.12
1780	AMEX	ELD	Fri, Sep 1, 2017	39.16	39.18	39.00	39.13
1779	AMEX	ELD	Thu, Aug 31, 2017	38.96	39.05	38.76	38.76
1778	AMEX	ELD	Wed, Aug 30, 2017	38.78	38.97	38.78	38.87
1777	AMEX	ELD	Tue, Aug 29, 2017	38.84	38.91	38.82	38.90
1776	AMEX	ELD	Mon, Aug 28, 2017	38.78	38.95	38.78	38.87
1775	AMEX	ELD	Fri, Aug 25, 2017	38.76	38.98	38.73	38.98
1774	AMEX	ELD	Thu, Aug 24, 2017	38.71	38.76	38.62	38.65
1773	AMEX	ELD	Wed, Aug 23, 2017	38.52	38.70	38.52	38.67
1772	AMEX	ELD	Tue, Aug 22, 2017	38.60	38.70	38.53	38.65
1771	AMEX	ELD	Mon, Aug 21, 2017	38.55	38.69	38.51	38.69
1770	AMEX	ELD	Fri, Aug 18, 2017	38.56	38.70	38.50	38.63
1769	AMEX	ELD	Thu, Aug 17, 2017	38.61	38.67	38.47	38.60
1768	AMEX	ELD	Wed, Aug 16, 2017	38.49	38.65	38.47	38.60
1767	AMEX	ELD	Tue, Aug 15, 2017	38.45	38.45	38.32	38.43
1766	AMEX	ELD	Mon, Aug 14, 2017	38.51	38.55	38.32	38.47
1765	AMEX	ELD	Fri, Aug 11, 2017	38.32	38.48	38.25	38.33
1764	AMEX	ELD	Thu, Aug 10, 2017	38.40	38.41	38.21	38.30
1763	AMEX	ELD	Wed, Aug 9, 2017	38.33	38.36	38.30	38.34
1762	AMEX	ELD	Tue, Aug 8, 2017	38.54	38.55	38.43	38.43
1761	AMEX	ELD	Mon, Aug 7, 2017	38.45	38.57	38.45	38.50
1760	AMEX	ELD	Fri, Aug 4, 2017	38.65	38.65	38.39	38.52
1759	AMEX	ELD	Thu, Aug 3, 2017	38.65	38.65	38.49	38.60
1758	AMEX	ELD	Wed, Aug 2, 2017	38.43	38.65	38.43	38.59
1757	AMEX	ELD	Tue, Aug 1, 2017	38.43	38.59	38.42	38.47
1756	AMEX	ELD	Mon, Jul 31, 2017	38.40	38.55	38.38	38.43
1755	AMEX	ELD	Fri, Jul 28, 2017	38.39	38.57	38.39	38.45
1754	AMEX	ELD	Thu, Jul 27, 2017	38.49	38.59	38.33	38.47
1753	AMEX	ELD	Wed, Jul 26, 2017	38.30	38.54	38.18	38.44
1752	AMEX	ELD	Tue, Jul 25, 2017	38.33	38.46	38.20	38.27
1751	AMEX	ELD	Mon, Jul 24, 2017	38.29	38.39	38.29	38.29
1750	AMEX	ELD	Fri, Jul 21, 2017	38.65	38.75	38.60	38.64
1749	AMEX	ELD	Thu, Jul 20, 2017	38.51	38.74	38.51	38.64
1748	AMEX	ELD	Wed, Jul 19, 2017	38.58	38.65	38.51	38.51
1747	AMEX	ELD	Tue, Jul 18, 2017	38.61	38.61	38.49	38.55
1746	AMEX	ELD	Mon, Jul 17, 2017	38.36	38.49	38.31	38.40
1745	AMEX	ELD	Fri, Jul 14, 2017	38.40	38.46	38.32	38.40
1744	AMEX	ELD	Thu, Jul 13, 2017	37.99	38.10	37.97	38.07
1743	AMEX	ELD	Wed, Jul 12, 2017	37.85	37.98	37.79	37.94
1742	AMEX	ELD	Tue, Jul 11, 2017	37.66	37.66	37.50	37.54
1741	AMEX	ELD	Mon, Jul 10, 2017	37.59	37.72	37.54	37.57
1740	AMEX	ELD	Fri, Jul 7, 2017	37.49	37.63	37.49	37.54
1739	AMEX	ELD	Thu, Jul 6, 2017	37.57	37.62	37.46	37.61
1738	AMEX	ELD	Wed, Jul 5, 2017	37.64	37.71	37.50	37.61
1737	AMEX	ELD	Mon, Jul 3, 2017	37.93	37.93	37.75	37.75
1736	AMEX	ELD	Fri, Jun 30, 2017	37.98	38.00	37.90	37.93
1735	AMEX	ELD	Thu, Jun 29, 2017	38.08	38.12	37.93	38.03
1734	AMEX	ELD	Wed, Jun 28, 2017	38.11	38.25	38.03	38.20
1733	AMEX	ELD	Tue, Jun 27, 2017	38.07	38.21	37.98	38.09
1732	AMEX	ELD	Mon, Jun 26, 2017	38.22	38.28	38.19	38.21
1731	AMEX	ELD	Fri, Jun 23, 2017	38.12	38.30	38.12	38.24
1730	AMEX	ELD	Thu, Jun 22, 2017	38.04	38.09	37.94	38.09
1729	AMEX	ELD	Wed, Jun 21, 2017	37.94	38.06	37.83	37.96
1728	AMEX	ELD	Tue, Jun 20, 2017	38.19	38.19	37.88	37.99
1727	AMEX	ELD	Mon, Jun 19, 2017	38.22	38.36	38.18	38.25
1726	AMEX	ELD	Fri, Jun 16, 2017	38.33	38.47	38.30	38.46
1725	AMEX	ELD	Thu, Jun 15, 2017	38.33	38.42	38.25	38.27
1724	AMEX	ELD	Wed, Jun 14, 2017	38.61	38.75	38.52	38.63
1723	AMEX	ELD	Tue, Jun 13, 2017	38.38	38.56	38.38	38.49
1722	AMEX	ELD	Mon, Jun 12, 2017	38.27	38.38	38.27	38.30
1721	AMEX	ELD	Fri, Jun 9, 2017	38.35	38.38	38.23	38.30
1720	AMEX	ELD	Thu, Jun 8, 2017	38.31	38.44	38.23	38.35
1719	AMEX	ELD	Wed, Jun 7, 2017	38.33	38.39	38.27	38.37
1718	AMEX	ELD	Tue, Jun 6, 2017	38.33	38.44	38.30	38.40
1717	AMEX	ELD	Mon, Jun 5, 2017	38.42	38.42	38.29	38.31
1716	AMEX	ELD	Fri, Jun 2, 2017	38.31	38.38	38.21	38.38
1715	AMEX	ELD	Thu, Jun 1, 2017	38.16	38.28	38.16	38.18
1714	AMEX	ELD	Wed, May 31, 2017	37.94	38.16	37.94	38.12
1713	AMEX	ELD	Tue, May 30, 2017	38.04	38.04	37.97	38.02
1712	AMEX	ELD	Fri, May 26, 2017	38.04	38.14	38.00	38.04
1711	AMEX	ELD	Thu, May 25, 2017	38.08	38.13	37.98	38.01
1710	AMEX	ELD	Wed, May 24, 2017	37.79	38.07	37.79	37.96
1709	AMEX	ELD	Tue, May 23, 2017	37.90	37.97	37.63	37.88
1708	AMEX	ELD	Mon, May 22, 2017	37.76	37.83	37.63	37.68
1707	AMEX	ELD	Fri, May 19, 2017	37.68	37.87	37.68	37.85
1706	AMEX	ELD	Thu, May 18, 2017	37.70	37.70	37.33	37.39
1705	AMEX	ELD	Wed, May 17, 2017	38.20	38.33	38.20	38.22
1704	AMEX	ELD	Tue, May 16, 2017	38.30	38.40	38.24	38.33
1703	AMEX	ELD	Mon, May 15, 2017	38.24	38.29	38.14	38.19
1702	AMEX	ELD	Fri, May 12, 2017	37.87	37.96	37.83	37.90
1701	AMEX	ELD	Thu, May 11, 2017	37.75	37.81	37.67	37.80
1700	AMEX	ELD	Wed, May 10, 2017	37.54	37.72	37.54	37.64
1699	AMEX	ELD	Tue, May 9, 2017	37.50	37.53	37.39	37.42
1698	AMEX	ELD	Mon, May 8, 2017	37.70	37.70	37.52	37.56
1697	AMEX	ELD	Fri, May 5, 2017	37.62	37.79	37.50	37.77
1696	AMEX	ELD	Thu, May 4, 2017	37.69	37.74	37.56	37.65
1695	AMEX	ELD	Wed, May 3, 2017	37.93	38.01	37.82	37.87
1694	AMEX	ELD	Tue, May 2, 2017	37.85	37.94	37.82	37.87
1693	AMEX	ELD	Mon, May 1, 2017	37.81	37.82	37.73	37.80
1692	AMEX	ELD	Fri, Apr 28, 2017	37.73	37.79	37.64	37.75
1691	AMEX	ELD	Thu, Apr 27, 2017	37.75	37.79	37.60	37.68
1690	AMEX	ELD	Wed, Apr 26, 2017	37.78	37.84	37.59	37.74
1689	AMEX	ELD	Tue, Apr 25, 2017	37.87	37.99	37.87	37.95
1688	AMEX	ELD	Mon, Apr 24, 2017	37.98	38.10	37.97	38.04
1687	AMEX	ELD	Fri, Apr 21, 2017	37.85	37.95	37.80	37.86
1686	AMEX	ELD	Thu, Apr 20, 2017	37.93	37.93	37.81	37.93
1685	AMEX	ELD	Wed, Apr 19, 2017	37.90	37.96	37.71	37.72
1684	AMEX	ELD	Tue, Apr 18, 2017	37.85	37.97	37.85	37.92
1683	AMEX	ELD	Mon, Apr 17, 2017	37.85	37.95	37.85	37.94
1682	AMEX	ELD	Thu, Apr 13, 2017	37.77	37.83	37.73	37.76
1681	AMEX	ELD	Wed, Apr 12, 2017	37.56	37.76	37.55	37.73
1680	AMEX	ELD	Tue, Apr 11, 2017	37.50	37.60	37.48	37.53
1679	AMEX	ELD	Mon, Apr 10, 2017	37.50	37.54	37.42	37.48
1678	AMEX	ELD	Fri, Apr 7, 2017	37.57	37.66	37.49	37.51
1677	AMEX	ELD	Thu, Apr 6, 2017	37.62	37.66	37.59	37.60
1676	AMEX	ELD	Wed, Apr 5, 2017	37.62	37.78	37.62	37.67
1675	AMEX	ELD	Tue, Apr 4, 2017	37.64	37.72	37.59	37.70
1674	AMEX	ELD	Mon, Apr 3, 2017	37.63	37.74	37.56	37.65
1673	AMEX	ELD	Fri, Mar 31, 2017	37.63	37.74	37.45	37.59
1672	AMEX	ELD	Thu, Mar 30, 2017	37.81	37.95	37.66	37.73
1671	AMEX	ELD	Wed, Mar 29, 2017	37.60	37.76	37.60	37.72
1670	AMEX	ELD	Tue, Mar 28, 2017	37.67	37.81	37.57	37.57
1669	AMEX	ELD	Mon, Mar 27, 2017	37.73	37.79	37.61	37.68
1668	AMEX	ELD	Fri, Mar 24, 2017	37.80	38.07	37.80	38.04
1667	AMEX	ELD	Thu, Mar 23, 2017	37.77	37.88	37.77	37.80
1666	AMEX	ELD	Wed, Mar 22, 2017	37.72	37.85	37.71	37.84
1665	AMEX	ELD	Tue, Mar 21, 2017	37.95	37.99	37.71	37.75
1664	AMEX	ELD	Mon, Mar 20, 2017	37.69	37.90	37.69	37.86
1663	AMEX	ELD	Fri, Mar 17, 2017	37.53	37.74	37.53	37.65
1662	AMEX	ELD	Thu, Mar 16, 2017	37.54	37.54	37.39	37.51
1661	AMEX	ELD	Wed, Mar 15, 2017	36.85	37.31	36.80	37.29
1660	AMEX	ELD	Tue, Mar 14, 2017	36.75	36.80	36.67	36.67
1659	AMEX	ELD	Mon, Mar 13, 2017	36.85	36.85	36.72	36.85
1658	AMEX	ELD	Fri, Mar 10, 2017	36.76	36.85	36.63	36.82
1657	AMEX	ELD	Thu, Mar 9, 2017	36.68	36.68	36.41	36.49
1656	AMEX	ELD	Wed, Mar 8, 2017	36.83	36.83	36.62	36.62
1655	AMEX	ELD	Tue, Mar 7, 2017	37.00	37.00	36.89	36.99
1654	AMEX	ELD	Mon, Mar 6, 2017	36.91	36.99	36.85	36.88
1653	AMEX	ELD	Fri, Mar 3, 2017	37.00	37.00	36.73	36.86
1652	AMEX	ELD	Thu, Mar 2, 2017	36.81	36.90	36.62	36.64
1651	AMEX	ELD	Wed, Mar 1, 2017	36.92	37.06	36.90	37.03
1650	AMEX	ELD	Tue, Feb 28, 2017	37.09	37.15	36.95	36.95
1649	AMEX	ELD	Mon, Feb 27, 2017	37.14	37.29	37.04	37.12
1648	AMEX	ELD	Fri, Feb 24, 2017	37.25	37.28	37.07	37.15
1647	AMEX	ELD	Thu, Feb 23, 2017	37.37	37.46	37.28	37.28
1646	AMEX	ELD	Wed, Feb 22, 2017	36.98	37.15	36.98	37.15
1645	AMEX	ELD	Tue, Feb 21, 2017	36.94	37.05	36.88	37.01
1644	AMEX	ELD	Fri, Feb 17, 2017	36.88	36.99	36.86	36.89
1643	AMEX	ELD	Thu, Feb 16, 2017	37.32	37.37	37.20	37.05
1642	AMEX	ELD	Wed, Feb 15, 2017	37.18	37.34	37.09	37.34
1641	AMEX	ELD	Tue, Feb 14, 2017	37.20	37.34	37.03	37.28
1640	AMEX	ELD	Mon, Feb 13, 2017	37.07	37.10	37.00	37.05
1639	AMEX	ELD	Fri, Feb 10, 2017	37.04	37.11	36.94	37.11
1638	AMEX	ELD	Thu, Feb 9, 2017	37.01	37.03	36.93	36.97
1637	AMEX	ELD	Wed, Feb 8, 2017	36.86	37.00	36.86	36.98
1636	AMEX	ELD	Tue, Feb 7, 2017	36.82	36.92	36.79	36.90
1635	AMEX	ELD	Mon, Feb 6, 2017	37.03	37.09	36.93	37.04
1634	AMEX	ELD	Fri, Feb 3, 2017	36.98	37.14	36.85	37.08
1633	AMEX	ELD	Thu, Feb 2, 2017	36.74	36.85	36.70	36.75
1632	AMEX	ELD	Wed, Feb 1, 2017	36.59	36.63	36.43	36.62
1631	AMEX	ELD	Tue, Jan 31, 2017	36.34	36.60	36.34	36.48
1630	AMEX	ELD	Mon, Jan 30, 2017	36.29	36.50	36.29	36.42
1629	AMEX	ELD	Fri, Jan 27, 2017	36.39	36.39	36.25	36.37
1628	AMEX	ELD	Thu, Jan 26, 2017	36.27	36.37	36.17	36.32
1627	AMEX	ELD	Wed, Jan 25, 2017	36.25	36.66	36.25	36.45
1626	AMEX	ELD	Tue, Jan 24, 2017	36.45	36.56	36.34	36.34
1625	AMEX	ELD	Mon, Jan 23, 2017	36.40	36.45	36.30	36.45
1624	AMEX	ELD	Fri, Jan 20, 2017	36.18	36.44	36.18	36.41
1623	AMEX	ELD	Thu, Jan 19, 2017	36.05	36.25	36.02	36.20
1622	AMEX	ELD	Wed, Jan 18, 2017	36.23	36.45	36.16	36.24
1621	AMEX	ELD	Tue, Jan 17, 2017	36.27	36.44	36.27	36.41
1620	AMEX	ELD	Fri, Jan 13, 2017	36.13	36.28	36.13	36.20
1619	AMEX	ELD	Thu, Jan 12, 2017	36.10	36.38	36.10	36.27
1618	AMEX	ELD	Wed, Jan 11, 2017	35.65	35.87	35.49	35.85
1617	AMEX	ELD	Tue, Jan 10, 2017	35.90	36.02	35.79	35.87
1616	AMEX	ELD	Mon, Jan 9, 2017	36.07	36.07	35.93	35.96
1615	AMEX	ELD	Fri, Jan 6, 2017	36.06	36.09	35.95	35.96
1614	AMEX	ELD	Thu, Jan 5, 2017	36.02	36.15	36.02	36.09
1613	AMEX	ELD	Wed, Jan 4, 2017	35.67	35.93	35.67	35.81
1612	AMEX	ELD	Tue, Jan 3, 2017	35.64	35.83	35.50	35.51
1611	AMEX	ELD	Fri, Dec 30, 2016	35.95	35.95	35.62	35.77
1610	AMEX	ELD	Thu, Dec 29, 2016	35.57	35.72	35.50	35.66
1609	AMEX	ELD	Wed, Dec 28, 2016	35.37	35.51	35.35	35.44
1608	AMEX	ELD	Tue, Dec 27, 2016	35.57	35.57	35.46	35.49
1607	AMEX	ELD	Fri, Dec 23, 2016	35.44	35.57	35.39	35.54
1606	AMEX	ELD	Thu, Dec 22, 2016	35.54	35.64	35.44	35.38
1605	AMEX	ELD	Wed, Dec 21, 2016	35.59	35.67	35.52	35.54
1604	AMEX	ELD	Tue, Dec 20, 2016	35.32	35.50	35.32	35.42
1603	AMEX	ELD	Mon, Dec 19, 2016	35.30	35.51	35.28	35.36
1602	AMEX	ELD	Fri, Dec 16, 2016	35.23	35.43	35.23	35.29
1601	AMEX	ELD	Thu, Dec 15, 2016	35.29	35.33	35.15	35.20
1600	AMEX	ELD	Wed, Dec 14, 2016	35.87	35.95	35.38	35.43
1599	AMEX	ELD	Tue, Dec 13, 2016	35.92	35.97	35.78	35.87
1598	AMEX	ELD	Mon, Dec 12, 2016	35.74	35.94	35.74	35.87
1597	AMEX	ELD	Fri, Dec 9, 2016	35.55	35.71	35.53	35.58
1596	AMEX	ELD	Thu, Dec 8, 2016	35.55	35.75	35.55	35.70
1595	AMEX	ELD	Wed, Dec 7, 2016	35.70	35.83	35.68	35.83
1594	AMEX	ELD	Tue, Dec 6, 2016	35.31	35.58	35.31	35.54
1593	AMEX	ELD	Mon, Dec 5, 2016	35.19	35.33	35.04	35.17
1592	AMEX	ELD	Fri, Dec 2, 2016	34.90	35.09	34.90	35.03
1591	AMEX	ELD	Thu, Dec 1, 2016	35.12	35.12	34.87	34.90
1590	AMEX	ELD	Wed, Nov 30, 2016	35.20	35.23	35.11	35.12
1589	AMEX	ELD	Tue, Nov 29, 2016	35.09	35.21	35.05	35.21
1588	AMEX	ELD	Mon, Nov 28, 2016	34.96	35.27	34.96	35.27
1587	AMEX	ELD	Fri, Nov 25, 2016	34.92	35.08	34.90	35.06
1586	AMEX	ELD	Wed, Nov 23, 2016	34.99	35.07	34.81	34.97
1585	AMEX	ELD	Tue, Nov 22, 2016	35.48	35.48	35.22	35.37
1584	AMEX	ELD	Mon, Nov 21, 2016	35.25	35.29	35.20	35.28
1583	AMEX	ELD	Fri, Nov 18, 2016	35.34	35.37	35.07	35.23
1582	AMEX	ELD	Thu, Nov 17, 2016	35.40	35.49	35.32	35.32
1581	AMEX	ELD	Wed, Nov 16, 2016	35.31	35.46	35.30	35.30
1580	AMEX	ELD	Tue, Nov 15, 2016	35.29	35.69	35.29	35.66
1579	AMEX	ELD	Mon, Nov 14, 2016	34.83	35.33	34.65	35.15
1578	AMEX	ELD	Fri, Nov 11, 2016	34.77	35.43	34.57	35.17
1577	AMEX	ELD	Thu, Nov 10, 2016	36.31	36.31	35.38	35.71
1576	AMEX	ELD	Wed, Nov 9, 2016	37.00	37.12	36.95	37.06
1575	AMEX	ELD	Tue, Nov 8, 2016	37.58	37.82	37.55	37.79
1574	AMEX	ELD	Mon, Nov 7, 2016	37.47	37.55	37.39	37.48
1573	AMEX	ELD	Fri, Nov 4, 2016	37.30	37.38	37.22	37.36
1572	AMEX	ELD	Thu, Nov 3, 2016	37.50	37.51	37.32	37.33
1571	AMEX	ELD	Wed, Nov 2, 2016	37.41	37.50	37.33	37.42
1570	AMEX	ELD	Tue, Nov 1, 2016	37.72	37.72	37.34	37.48
1569	AMEX	ELD	Mon, Oct 31, 2016	37.46	37.62	37.46	37.53
1568	AMEX	ELD	Fri, Oct 28, 2016	37.51	37.58	37.32	37.39
1567	AMEX	ELD	Thu, Oct 27, 2016	37.72	37.72	37.46	37.53
1566	AMEX	ELD	Wed, Oct 26, 2016	37.87	37.87	37.60	37.67
1565	AMEX	ELD	Tue, Oct 25, 2016	37.99	38.00	37.82	38.00
1564	AMEX	ELD	Mon, Oct 24, 2016	37.94	38.03	37.80	37.81
1563	AMEX	ELD	Fri, Oct 21, 2016	37.96	37.96	37.77	37.87
1562	AMEX	ELD	Thu, Oct 20, 2016	37.94	38.07	37.89	37.93
1561	AMEX	ELD	Wed, Oct 19, 2016	37.92	38.12	37.92	38.04
1560	AMEX	ELD	Tue, Oct 18, 2016	37.77	37.94	37.77	37.83
1559	AMEX	ELD	Mon, Oct 17, 2016	37.58	37.74	37.58	37.60
1558	AMEX	ELD	Fri, Oct 14, 2016	37.96	37.96	37.60	37.65
1557	AMEX	ELD	Thu, Oct 13, 2016	37.68	37.83	37.57	37.72
1556	AMEX	ELD	Wed, Oct 12, 2016	37.78	37.82	37.63	37.73
1555	AMEX	ELD	Tue, Oct 11, 2016	37.99	37.99	37.64	37.71
1554	AMEX	ELD	Mon, Oct 10, 2016	38.00	38.18	38.00	38.09
1553	AMEX	ELD	Fri, Oct 7, 2016	38.12	38.15	37.90	38.02
1552	AMEX	ELD	Thu, Oct 6, 2016	38.07	38.10	37.90	38.00
1551	AMEX	ELD	Wed, Oct 5, 2016	38.10	38.20	37.93	38.16
1550	AMEX	ELD	Tue, Oct 4, 2016	38.17	38.22	37.87	38.01
1549	AMEX	ELD	Mon, Oct 3, 2016	38.11	38.28	38.08	38.20
1548	AMEX	ELD	Fri, Sep 30, 2016	38.06	38.20	38.05	38.08
1547	AMEX	ELD	Thu, Sep 29, 2016	38.21	38.23	37.91	38.05
1546	AMEX	ELD	Wed, Sep 28, 2016	38.06	38.24	38.02	38.20
1545	AMEX	ELD	Tue, Sep 27, 2016	37.99	38.23	37.99	38.15
1544	AMEX	ELD	Mon, Sep 26, 2016	37.96	38.04	37.83	37.84
1543	AMEX	ELD	Fri, Sep 23, 2016	38.23	38.34	38.12	38.17
1542	AMEX	ELD	Thu, Sep 22, 2016	38.40	38.56	38.33	38.37
1541	AMEX	ELD	Wed, Sep 21, 2016	37.84	38.18	37.84	38.09
1540	AMEX	ELD	Tue, Sep 20, 2016	37.69	37.91	37.67	37.70
1539	AMEX	ELD	Mon, Sep 19, 2016	37.63	37.88	37.63	37.73
1538	AMEX	ELD	Fri, Sep 16, 2016	37.48	37.66	37.48	37.57
1537	AMEX	ELD	Thu, Sep 15, 2016	37.57	37.79	37.50	37.67
1536	AMEX	ELD	Wed, Sep 14, 2016	37.32	37.65	37.32	37.50
1535	AMEX	ELD	Tue, Sep 13, 2016	37.68	37.69	37.35	37.53
1534	AMEX	ELD	Mon, Sep 12, 2016	37.54	37.91	37.50	37.82
1533	AMEX	ELD	Fri, Sep 9, 2016	37.88	37.93	37.67	37.80
1532	AMEX	ELD	Thu, Sep 8, 2016	38.45	38.58	38.27	38.27
1531	AMEX	ELD	Wed, Sep 7, 2016	38.46	38.55	38.30	38.32
1530	AMEX	ELD	Tue, Sep 6, 2016	37.91	38.30	37.91	38.30
1529	AMEX	ELD	Fri, Sep 2, 2016	37.69	37.85	37.61	37.67
1528	AMEX	ELD	Thu, Sep 1, 2016	37.49	37.64	37.34	37.59
1527	AMEX	ELD	Wed, Aug 31, 2016	37.50	37.62	37.39	37.50
1526	AMEX	ELD	Tue, Aug 30, 2016	37.67	37.68	37.52	37.62
1525	AMEX	ELD	Mon, Aug 29, 2016	37.72	37.81	37.62	37.77
1524	AMEX	ELD	Fri, Aug 26, 2016	38.13	38.28	37.72	37.73
1523	AMEX	ELD	Thu, Aug 25, 2016	38.04	38.04	37.85	37.90
1522	AMEX	ELD	Wed, Aug 24, 2016	37.98	37.99	37.86	37.95
1521	AMEX	ELD	Tue, Aug 23, 2016	38.45	38.45	38.03	38.06
1520	AMEX	ELD	Mon, Aug 22, 2016	38.40	38.40	38.21	38.27
1519	AMEX	ELD	Fri, Aug 19, 2016	38.60	38.65	38.52	38.43
1518	AMEX	ELD	Thu, Aug 18, 2016	38.62	38.79	38.62	38.73
1517	AMEX	ELD	Wed, Aug 17, 2016	38.54	38.63	38.38	38.54
1516	AMEX	ELD	Tue, Aug 16, 2016	38.83	38.83	38.66	38.69
1515	AMEX	ELD	Mon, Aug 15, 2016	38.61	38.72	38.59	38.62
1514	AMEX	ELD	Fri, Aug 12, 2016	38.60	38.62	38.41	38.42
1513	AMEX	ELD	Thu, Aug 11, 2016	38.95	38.95	38.52	38.57
1512	AMEX	ELD	Wed, Aug 10, 2016	38.56	38.59	38.50	38.51
1511	AMEX	ELD	Tue, Aug 9, 2016	38.12	38.39	38.12	38.27
1510	AMEX	ELD	Mon, Aug 8, 2016	37.89	38.15	37.89	38.10
1509	AMEX	ELD	Fri, Aug 5, 2016	37.74	37.86	37.67	37.79
1508	AMEX	ELD	Thu, Aug 4, 2016	37.60	37.83	37.56	37.76
1507	AMEX	ELD	Wed, Aug 3, 2016	37.42	37.63	37.34	37.51
1506	AMEX	ELD	Tue, Aug 2, 2016	37.60	37.71	37.45	37.54
1505	AMEX	ELD	Mon, Aug 1, 2016	37.60	37.65	37.49	37.49
1504	AMEX	ELD	Fri, Jul 29, 2016	37.47	37.71	37.43	37.62
1503	AMEX	ELD	Thu, Jul 28, 2016	37.32	37.36	37.19	37.19
1502	AMEX	ELD	Wed, Jul 27, 2016	37.16	37.31	37.05	37.25
1501	AMEX	ELD	Tue, Jul 26, 2016	37.21	37.21	37.01	37.12
1500	AMEX	ELD	Mon, Jul 25, 2016	37.39	37.42	37.08	37.10
1499	AMEX	ELD	Fri, Jul 22, 2016	37.57	37.58	37.39	37.39
1498	AMEX	ELD	Thu, Jul 21, 2016	37.58	37.67	37.45	37.48
1497	AMEX	ELD	Wed, Jul 20, 2016	37.62	37.71	37.48	37.53
1496	AMEX	ELD	Tue, Jul 19, 2016	37.74	37.74	37.52	37.56
1495	AMEX	ELD	Mon, Jul 18, 2016	37.94	37.94	37.70	37.83
1494	AMEX	ELD	Fri, Jul 15, 2016	37.91	38.13	37.80	37.83
1493	AMEX	ELD	Thu, Jul 14, 2016	38.00	38.10	37.91	38.02
1492	AMEX	ELD	Wed, Jul 13, 2016	37.90	37.90	37.73	37.77
1491	AMEX	ELD	Tue, Jul 12, 2016	37.83	37.98	37.78	37.92
1490	AMEX	ELD	Mon, Jul 11, 2016	37.67	37.77	37.57	37.62
1489	AMEX	ELD	Fri, Jul 8, 2016	37.45	37.65	37.44	37.61
1488	AMEX	ELD	Thu, Jul 7, 2016	37.27	37.30	37.10	37.21
1487	AMEX	ELD	Wed, Jul 6, 2016	37.17	37.30	37.11	37.27
1486	AMEX	ELD	Tue, Jul 5, 2016	37.35	37.57	37.22	37.27
1485	AMEX	ELD	Fri, Jul 1, 2016	37.72	37.89	37.47	37.52
1484	AMEX	ELD	Thu, Jun 30, 2016	37.20	37.50	37.20	37.41
1483	AMEX	ELD	Wed, Jun 29, 2016	37.14	37.43	36.93	37.32
1482	AMEX	ELD	Tue, Jun 28, 2016	36.80	36.95	36.64	36.87
1481	AMEX	ELD	Mon, Jun 27, 2016	36.11	36.43	36.06	36.10
1480	AMEX	ELD	Fri, Jun 24, 2016	36.45	36.67	36.22	36.30
1479	AMEX	ELD	Thu, Jun 23, 2016	37.44	37.51	37.26	37.51
1478	AMEX	ELD	Wed, Jun 22, 2016	36.99	37.12	36.87	37.07
1477	AMEX	ELD	Tue, Jun 21, 2016	36.83	36.89	36.77	36.84
1476	AMEX	ELD	Mon, Jun 20, 2016	36.83	36.96	36.81	36.82
1475	AMEX	ELD	Fri, Jun 17, 2016	36.60	36.67	36.44	36.44
1474	AMEX	ELD	Thu, Jun 16, 2016	36.22	36.42	36.06	36.35
1473	AMEX	ELD	Wed, Jun 15, 2016	36.32	36.66	36.32	36.55
1472	AMEX	ELD	Tue, Jun 14, 2016	36.40	36.40	36.20	36.32
1471	AMEX	ELD	Mon, Jun 13, 2016	36.46	36.67	36.43	36.48
1470	AMEX	ELD	Fri, Jun 10, 2016	36.76	36.92	36.65	36.65
1469	AMEX	ELD	Thu, Jun 9, 2016	37.04	37.32	37.04	37.08
1468	AMEX	ELD	Wed, Jun 8, 2016	37.22	37.37	37.20	37.36
1467	AMEX	ELD	Tue, Jun 7, 2016	36.83	37.05	36.78	36.90
1466	AMEX	ELD	Mon, Jun 6, 2016	36.47	36.71	36.47	36.71
1465	AMEX	ELD	Fri, Jun 3, 2016	36.27	36.48	36.20	36.38
1464	AMEX	ELD	Thu, Jun 2, 2016	35.98	35.98	35.60	35.67
1463	AMEX	ELD	Wed, Jun 1, 2016	35.60	35.70	35.53	35.70
1462	AMEX	ELD	Tue, May 31, 2016	35.70	35.83	35.62	35.68
1461	AMEX	ELD	Fri, May 27, 2016	35.68	35.91	35.68	35.71
1460	AMEX	ELD	Thu, May 26, 2016	35.88	36.06	35.85	35.96
1459	AMEX	ELD	Wed, May 25, 2016	35.72	35.89	35.69	35.82
1458	AMEX	ELD	Tue, May 24, 2016	35.65	35.81	35.65	35.71
1457	AMEX	ELD	Mon, May 23, 2016	35.89	35.89	35.58	35.68
1456	AMEX	ELD	Fri, May 20, 2016	35.89	36.03	35.89	35.81
1455	AMEX	ELD	Thu, May 19, 2016	35.69	35.92	35.66	35.84
1454	AMEX	ELD	Wed, May 18, 2016	36.21	36.32	35.90	35.94
1453	AMEX	ELD	Tue, May 17, 2016	36.48	36.63	36.48	36.53
1452	AMEX	ELD	Mon, May 16, 2016	36.50	36.66	36.47	36.50
1451	AMEX	ELD	Fri, May 13, 2016	36.58	36.65	36.47	36.50
1450	AMEX	ELD	Thu, May 12, 2016	36.83	36.90	36.70	36.81
1449	AMEX	ELD	Wed, May 11, 2016	36.63	36.90	36.63	36.87
1448	AMEX	ELD	Tue, May 10, 2016	36.65	36.72	36.55	36.65
1447	AMEX	ELD	Mon, May 9, 2016	36.74	36.74	36.16	36.43
1446	AMEX	ELD	Fri, May 6, 2016	36.51	36.80	36.51	36.74
1445	AMEX	ELD	Thu, May 5, 2016	36.85	36.85	36.64	36.68
1444	AMEX	ELD	Wed, May 4, 2016	36.92	36.98	36.67	36.67
1443	AMEX	ELD	Tue, May 3, 2016	37.29	37.37	37.02	37.02
1442	AMEX	ELD	Mon, May 2, 2016	37.67	37.72	37.50	37.56
1441	AMEX	ELD	Fri, Apr 29, 2016	37.72	37.99	37.56	37.56
1440	AMEX	ELD	Thu, Apr 28, 2016	37.22	37.50	37.22	37.38
1439	AMEX	ELD	Wed, Apr 27, 2016	37.06	37.25	37.01	37.25
1438	AMEX	ELD	Tue, Apr 26, 2016	37.09	37.18	37.01	37.08
1437	AMEX	ELD	Mon, Apr 25, 2016	36.98	37.00	36.84	36.85
1436	AMEX	ELD	Fri, Apr 22, 2016	37.22	37.32	37.10	37.02
1435	AMEX	ELD	Thu, Apr 21, 2016	37.62	37.62	37.29	37.35
1434	AMEX	ELD	Wed, Apr 20, 2016	37.65	37.73	37.51	37.65
1433	AMEX	ELD	Tue, Apr 19, 2016	37.51	37.67	37.46	37.59
1432	AMEX	ELD	Mon, Apr 18, 2016	37.08	37.23	37.05	37.13
1431	AMEX	ELD	Fri, Apr 15, 2016	37.11	37.22	37.09	37.18
1430	AMEX	ELD	Thu, Apr 14, 2016	37.21	37.30	37.14	37.28
1429	AMEX	ELD	Wed, Apr 13, 2016	37.15	37.35	37.10	37.28
1428	AMEX	ELD	Tue, Apr 12, 2016	37.03	37.13	36.91	37.13
1427	AMEX	ELD	Mon, Apr 11, 2016	36.85	36.95	36.84	36.93
1426	AMEX	ELD	Fri, Apr 8, 2016	36.38	36.54	36.38	36.54
1425	AMEX	ELD	Thu, Apr 7, 2016	36.27	36.37	36.08	36.13
1424	AMEX	ELD	Wed, Apr 6, 2016	36.45	36.48	36.25	36.43
1423	AMEX	ELD	Tue, Apr 5, 2016	36.76	36.76	36.76	36.29
1422	AMEX	ELD	Mon, Apr 4, 2016	37.13	37.13	36.74	36.76
1421	AMEX	ELD	Fri, Apr 1, 2016	36.96	36.96	36.59	36.86
1420	AMEX	ELD	Thu, Mar 31, 2016	37.00	37.12	36.91	36.82
1419	AMEX	ELD	Wed, Mar 30, 2016	36.76	36.89	36.67	36.70
1418	AMEX	ELD	Tue, Mar 29, 2016	36.17	36.48	36.09	36.47
1417	AMEX	ELD	Mon, Mar 28, 2016	36.06	36.21	35.92	36.14
1416	AMEX	ELD	Thu, Mar 24, 2016	35.96	35.99	35.86	35.97
1415	AMEX	ELD	Wed, Mar 23, 2016	36.44	36.44	36.06	36.07
1414	AMEX	ELD	Tue, Mar 22, 2016	36.48	36.55	36.28	36.50
1413	AMEX	ELD	Mon, Mar 21, 2016	36.46	36.56	36.40	36.52
1412	AMEX	ELD	Fri, Mar 18, 2016	36.73	36.81	36.58	36.65
1411	AMEX	ELD	Thu, Mar 17, 2016	36.32	36.62	36.16	36.59
1410	AMEX	ELD	Wed, Mar 16, 2016	35.47	35.79	35.19	35.78
1409	AMEX	ELD	Tue, Mar 15, 2016	35.86	35.86	35.86	35.47
1408	AMEX	ELD	Mon, Mar 14, 2016	35.94	35.94	35.74	35.86
1407	AMEX	ELD	Fri, Mar 11, 2016	35.62	35.62	35.62	36.00
1406	AMEX	ELD	Thu, Mar 10, 2016	35.54	35.54	35.54	35.62
1405	AMEX	ELD	Wed, Mar 9, 2016	35.49	35.58	35.42	35.54
1404	AMEX	ELD	Tue, Mar 8, 2016	35.28	35.33	35.17	35.20
1403	AMEX	ELD	Mon, Mar 7, 2016	35.19	35.37	35.11	35.33
1402	AMEX	ELD	Fri, Mar 4, 2016	35.12	35.26	35.02	35.23
1401	AMEX	ELD	Thu, Mar 3, 2016	34.56	34.56	34.56	34.87
1400	AMEX	ELD	Wed, Mar 2, 2016	34.45	34.59	34.37	34.56
1399	AMEX	ELD	Tue, Mar 1, 2016	34.24	34.46	34.10	34.46
1398	AMEX	ELD	Mon, Feb 29, 2016	34.06	34.10	33.93	33.93
1397	AMEX	ELD	Fri, Feb 26, 2016	34.28	34.28	33.74	33.85
1396	AMEX	ELD	Thu, Feb 25, 2016	34.22	34.22	34.03	34.16
1395	AMEX	ELD	Wed, Feb 24, 2016	33.78	34.10	33.73	34.03
1394	AMEX	ELD	Tue, Feb 23, 2016	34.38	34.38	34.02	34.06
1393	AMEX	ELD	Mon, Feb 22, 2016	34.18	34.26	34.10	34.23
1392	AMEX	ELD	Fri, Feb 19, 2016	34.08	34.17	33.95	34.16
1391	AMEX	ELD	Thu, Feb 18, 2016	34.61	34.61	34.04	34.06
1390	AMEX	ELD	Wed, Feb 17, 2016	33.95	34.26	33.90	34.16
1389	AMEX	ELD	Tue, Feb 16, 2016	33.83	33.97	33.76	33.93
1388	AMEX	ELD	Fri, Feb 12, 2016	34.01	34.19	33.89	34.13
1387	AMEX	ELD	Thu, Feb 11, 2016	34.01	34.04	33.81	33.90
1386	AMEX	ELD	Wed, Feb 10, 2016	34.18	34.22	34.03	34.18
1385	AMEX	ELD	Tue, Feb 9, 2016	33.78	34.03	33.78	33.98
1384	AMEX	ELD	Mon, Feb 8, 2016	33.94	33.94	33.75	33.84
1383	AMEX	ELD	Fri, Feb 5, 2016	34.21	34.21	34.01	34.01
1382	AMEX	ELD	Thu, Feb 4, 2016	34.44	34.46	34.17	34.28
1381	AMEX	ELD	Wed, Feb 3, 2016	33.78	34.04	33.64	34.04
1380	AMEX	ELD	Tue, Feb 2, 2016	33.62	33.67	33.45	33.57
1379	AMEX	ELD	Mon, Feb 1, 2016	33.73	33.86	33.64	33.82
1378	AMEX	ELD	Fri, Jan 29, 2016	33.70	33.92	33.65	33.92
1377	AMEX	ELD	Thu, Jan 28, 2016	33.57	33.65	33.43	33.50
1376	AMEX	ELD	Wed, Jan 27, 2016	33.17	33.34	33.05	33.08
1375	AMEX	ELD	Tue, Jan 26, 2016	33.06	33.30	33.04	33.19
1374	AMEX	ELD	Mon, Jan 25, 2016	33.21	33.21	32.89	32.95
1373	AMEX	ELD	Fri, Jan 22, 2016	33.34	33.53	33.11	33.35
1372	AMEX	ELD	Thu, Jan 21, 2016	32.97	33.12	32.86	32.93
1371	AMEX	ELD	Wed, Jan 20, 2016	32.98	33.04	32.76	32.92
1370	AMEX	ELD	Tue, Jan 19, 2016	33.26	33.32	33.16	33.20
1369	AMEX	ELD	Fri, Jan 15, 2016	33.31	33.35	33.08	33.08
1368	AMEX	ELD	Thu, Jan 14, 2016	33.52	33.64	33.45	33.63
1367	AMEX	ELD	Wed, Jan 13, 2016	33.64	33.71	33.42	33.42
1366	AMEX	ELD	Tue, Jan 12, 2016	33.55	33.56	33.33	33.42
1365	AMEX	ELD	Mon, Jan 11, 2016	33.48	33.51	33.28	33.34
1364	AMEX	ELD	Fri, Jan 8, 2016	33.64	33.67	33.45	33.46
1363	AMEX	ELD	Thu, Jan 7, 2016	33.59	33.70	33.55	33.59
1362	AMEX	ELD	Wed, Jan 6, 2016	34.13	34.13	33.62	33.62
1361	AMEX	ELD	Tue, Jan 5, 2016	34.01	34.01	33.90	33.95
1360	AMEX	ELD	Mon, Jan 4, 2016	33.96	34.04	33.85	33.94
1359	AMEX	ELD	Thu, Dec 31, 2015	34.20	34.43	34.13	34.28
1358	AMEX	ELD	Wed, Dec 30, 2015	34.29	34.41	34.11	34.20
1357	AMEX	ELD	Tue, Dec 29, 2015	34.44	34.52	34.31	34.40
1356	AMEX	ELD	Mon, Dec 28, 2015	34.37	34.57	34.34	34.45
1355	AMEX	ELD	Thu, Dec 24, 2015	34.34	34.56	34.21	34.56
1354	AMEX	ELD	Wed, Dec 23, 2015	34.37	34.37	34.21	34.29
1353	AMEX	ELD	Tue, Dec 22, 2015	34.42	34.45	34.14	34.19
1352	AMEX	ELD	Mon, Dec 21, 2015	34.23	34.29	34.12	34.13
1351	AMEX	ELD	Fri, Dec 18, 2015	34.41	34.45	34.13	34.33
1350	AMEX	ELD	Thu, Dec 17, 2015	34.44	34.44	34.14	34.15
1349	AMEX	ELD	Wed, Dec 16, 2015	34.19	34.44	34.02	34.44
1348	AMEX	ELD	Tue, Dec 15, 2015	34.23	34.37	34.16	34.36
1347	AMEX	ELD	Mon, Dec 14, 2015	33.93	34.02	33.73	34.02
1346	AMEX	ELD	Fri, Dec 11, 2015	34.07	34.07	33.77	33.85
1345	AMEX	ELD	Thu, Dec 10, 2015	34.46	34.54	34.31	34.37
1344	AMEX	ELD	Wed, Dec 9, 2015	34.85	34.91	34.67	34.79
1343	AMEX	ELD	Tue, Dec 8, 2015	34.75	34.76	34.65	34.69
1342	AMEX	ELD	Mon, Dec 7, 2015	35.06	35.06	34.84	34.84
1341	AMEX	ELD	Fri, Dec 4, 2015	35.19	35.37	35.19	35.29
1340	AMEX	ELD	Thu, Dec 3, 2015	35.26	35.36	35.15	35.24
1339	AMEX	ELD	Wed, Dec 2, 2015	35.18	35.21	35.06	35.09
1338	AMEX	ELD	Tue, Dec 1, 2015	35.21	35.27	35.12	35.18
1337	AMEX	ELD	Mon, Nov 30, 2015	35.21	35.21	35.00	35.07
1336	AMEX	ELD	Fri, Nov 27, 2015	35.41	35.41	35.19	35.19
1335	AMEX	ELD	Wed, Nov 25, 2015	35.51	35.59	35.42	35.48
1334	AMEX	ELD	Tue, Nov 24, 2015	35.54	35.70	35.54	35.66
1333	AMEX	ELD	Mon, Nov 23, 2015	35.59	35.61	35.44	35.49
1332	AMEX	ELD	Fri, Nov 20, 2015	35.86	35.88	35.78	35.82
1331	AMEX	ELD	Thu, Nov 19, 2015	36.00	36.00	35.60	35.66
1330	AMEX	ELD	Wed, Nov 18, 2015	35.33	35.45	35.23	35.38
1329	AMEX	ELD	Tue, Nov 17, 2015	35.36	35.36	35.22	35.24
1328	AMEX	ELD	Mon, Nov 16, 2015	35.28	35.32	35.15	35.32
1327	AMEX	ELD	Fri, Nov 13, 2015	35.30	35.35	35.17	35.19
1326	AMEX	ELD	Thu, Nov 12, 2015	35.48	35.48	35.31	35.34
1325	AMEX	ELD	Wed, Nov 11, 2015	35.66	35.70	35.53	35.55
1324	AMEX	ELD	Tue, Nov 10, 2015	35.25	35.53	35.25	35.46
1323	AMEX	ELD	Mon, Nov 9, 2015	35.45	35.56	35.33	35.38
1322	AMEX	ELD	Fri, Nov 6, 2015	35.60	35.61	35.38	35.51
1321	AMEX	ELD	Thu, Nov 5, 2015	36.07	36.13	35.93	35.95
1320	AMEX	ELD	Wed, Nov 4, 2015	36.34	36.37	35.99	36.10
1319	AMEX	ELD	Tue, Nov 3, 2015	36.04	36.31	36.04	36.31
1318	AMEX	ELD	Mon, Nov 2, 2015	36.16	36.16	35.96	36.04
1317	AMEX	ELD	Fri, Oct 30, 2015	35.99	36.05	35.89	35.99
1316	AMEX	ELD	Thu, Oct 29, 2015	35.69	35.86	35.59	35.78
1315	AMEX	ELD	Wed, Oct 28, 2015	36.07	36.24	35.78	35.88
1314	AMEX	ELD	Tue, Oct 27, 2015	35.88	35.97	35.84	35.87
1313	AMEX	ELD	Mon, Oct 26, 2015	36.10	36.13	35.97	36.07
1312	AMEX	ELD	Fri, Oct 23, 2015	36.21	36.21	36.08	36.11
1311	AMEX	ELD	Thu, Oct 22, 2015	36.16	36.22	36.04	36.22
1310	AMEX	ELD	Wed, Oct 21, 2015	36.12	36.12	35.94	35.99
1309	AMEX	ELD	Tue, Oct 20, 2015	36.42	36.46	36.26	36.27
1308	AMEX	ELD	Mon, Oct 19, 2015	36.44	36.50	36.37	36.41
1307	AMEX	ELD	Fri, Oct 16, 2015	36.82	36.82	36.65	36.66
1306	AMEX	ELD	Thu, Oct 15, 2015	36.67	36.83	36.64	36.80
1305	AMEX	ELD	Wed, Oct 14, 2015	36.32	36.53	36.19	36.53
1304	AMEX	ELD	Tue, Oct 13, 2015	36.20	36.29	36.06	36.14
1303	AMEX	ELD	Mon, Oct 12, 2015	36.70	36.79	36.52	36.56
1302	AMEX	ELD	Fri, Oct 9, 2015	36.66	36.85	36.59	36.67
1301	AMEX	ELD	Thu, Oct 8, 2015	36.24	36.48	36.04	36.44
1300	AMEX	ELD	Wed, Oct 7, 2015	36.16	36.23	35.99	36.15
1299	AMEX	ELD	Tue, Oct 6, 2015	35.49	35.73	35.42	35.72
1298	AMEX	ELD	Mon, Oct 5, 2015	35.29	35.41	35.25	35.27
1297	AMEX	ELD	Fri, Oct 2, 2015	34.73	35.02	34.61	34.99
1296	AMEX	ELD	Thu, Oct 1, 2015	34.74	35.00	34.58	34.60
1295	AMEX	ELD	Wed, Sep 30, 2015	34.44	34.70	34.11	34.65
1294	AMEX	ELD	Tue, Sep 29, 2015	34.19	34.36	34.17	34.27
1293	AMEX	ELD	Mon, Sep 28, 2015	34.49	34.50	34.07	34.18
1292	AMEX	ELD	Fri, Sep 25, 2015	34.69	34.78	34.55	34.62
1291	AMEX	ELD	Thu, Sep 24, 2015	34.26	34.64	34.19	34.57
1290	AMEX	ELD	Wed, Sep 23, 2015	34.75	34.76	34.40	34.48
1289	AMEX	ELD	Tue, Sep 22, 2015	34.97	34.97	34.77	34.78
1288	AMEX	ELD	Mon, Sep 21, 2015	35.31	35.31	35.07	35.18
1287	AMEX	ELD	Fri, Sep 18, 2015	35.61	35.71	35.39	35.49
1286	AMEX	ELD	Thu, Sep 17, 2015	35.49	35.72	35.35	35.46
1285	AMEX	ELD	Wed, Sep 16, 2015	35.31	35.48	35.31	35.37
1284	AMEX	ELD	Tue, Sep 15, 2015	35.23	35.26	35.15	35.21
1283	AMEX	ELD	Mon, Sep 14, 2015	35.09	35.25	35.03	35.25
1282	AMEX	ELD	Fri, Sep 11, 2015	34.82	35.17	34.82	35.12
1281	AMEX	ELD	Thu, Sep 10, 2015	35.00	35.21	34.94	35.15
1280	AMEX	ELD	Wed, Sep 9, 2015	35.16	35.16	34.92	35.03
1279	AMEX	ELD	Tue, Sep 8, 2015	35.01	35.10	34.94	35.10
1278	AMEX	ELD	Fri, Sep 4, 2015	35.21	35.22	34.92	34.96
1277	AMEX	ELD	Thu, Sep 3, 2015	35.24	35.36	35.04	35.15
1276	AMEX	ELD	Wed, Sep 2, 2015	35.61	35.61	35.26	35.34
1275	AMEX	ELD	Tue, Sep 1, 2015	35.58	35.68	35.40	35.65
1274	AMEX	ELD	Mon, Aug 31, 2015	35.74	35.88	35.57	35.71
1273	AMEX	ELD	Fri, Aug 28, 2015	35.72	35.89	35.67	35.89
1272	AMEX	ELD	Thu, Aug 27, 2015	35.73	35.82	35.54	35.67
1271	AMEX	ELD	Wed, Aug 26, 2015	35.42	35.49	35.21	35.46
1270	AMEX	ELD	Tue, Aug 25, 2015	35.87	35.87	35.30	35.30
1269	AMEX	ELD	Mon, Aug 24, 2015	35.13	35.61	34.91	35.44
1268	AMEX	ELD	Fri, Aug 21, 2015	36.27	36.27	35.88	36.00
1267	AMEX	ELD	Thu, Aug 20, 2015	36.32	36.41	36.27	36.40
1266	AMEX	ELD	Wed, Aug 19, 2015	36.51	36.63	36.33	36.42
1265	AMEX	ELD	Tue, Aug 18, 2015	36.53	36.67	36.53	36.66
1264	AMEX	ELD	Mon, Aug 17, 2015	36.73	36.81	36.66	36.67
1263	AMEX	ELD	Fri, Aug 14, 2015	36.86	36.99	36.76	36.84
1262	AMEX	ELD	Thu, Aug 13, 2015	37.01	37.03	36.83	36.87
1261	AMEX	ELD	Wed, Aug 12, 2015	36.99	37.25	36.95	37.20
1260	AMEX	ELD	Tue, Aug 11, 2015	37.19	37.25	37.00	37.14
1259	AMEX	ELD	Mon, Aug 10, 2015	37.22	37.47	37.21	37.45
1258	AMEX	ELD	Fri, Aug 7, 2015	37.13	37.31	37.09	37.22
1257	AMEX	ELD	Thu, Aug 6, 2015	37.11	37.18	37.02	37.17
1256	AMEX	ELD	Wed, Aug 5, 2015	37.27	37.37	37.13	37.25
1255	AMEX	ELD	Tue, Aug 4, 2015	37.47	37.55	37.24	37.39
1254	AMEX	ELD	Mon, Aug 3, 2015	37.57	37.59	37.33	37.36
1253	AMEX	ELD	Fri, Jul 31, 2015	37.79	37.82	37.61	37.62
1252	AMEX	ELD	Thu, Jul 30, 2015	37.72	37.72	37.54	37.63
1251	AMEX	ELD	Wed, Jul 29, 2015	37.86	37.95	37.79	37.87
1250	AMEX	ELD	Tue, Jul 28, 2015	37.78	37.92	37.67	37.79
1249	AMEX	ELD	Mon, Jul 27, 2015	37.92	37.95	37.73	37.83
1248	AMEX	ELD	Fri, Jul 24, 2015	38.12	38.12	38.00	38.05
1247	AMEX	ELD	Thu, Jul 23, 2015	38.48	38.48	38.29	38.34
1246	AMEX	ELD	Wed, Jul 22, 2015	38.59	38.65	38.46	38.51
1245	AMEX	ELD	Tue, Jul 21, 2015	38.59	38.75	38.59	38.72
1244	AMEX	ELD	Mon, Jul 20, 2015	38.71	38.71	38.56	38.62
1243	AMEX	ELD	Fri, Jul 17, 2015	38.80	38.82	38.68	38.74
1242	AMEX	ELD	Thu, Jul 16, 2015	38.87	38.90	38.74	38.75
1241	AMEX	ELD	Wed, Jul 15, 2015	38.77	38.88	38.72	38.75
1240	AMEX	ELD	Tue, Jul 14, 2015	38.89	38.98	38.85	38.87
1239	AMEX	ELD	Mon, Jul 13, 2015	38.72	38.86	38.70	38.82
1238	AMEX	ELD	Fri, Jul 10, 2015	38.71	39.11	38.63	38.76
1237	AMEX	ELD	Thu, Jul 9, 2015	38.43	38.56	38.42	38.48
1236	AMEX	ELD	Wed, Jul 8, 2015	38.31	38.43	38.24	38.40
1235	AMEX	ELD	Tue, Jul 7, 2015	38.34	38.50	38.11	38.39
1234	AMEX	ELD	Mon, Jul 6, 2015	38.52	38.65	38.51	38.53
1233	AMEX	ELD	Thu, Jul 2, 2015	38.81	38.97	38.81	38.96
1232	AMEX	ELD	Wed, Jul 1, 2015	39.15	39.15	38.68	38.71
1231	AMEX	ELD	Tue, Jun 30, 2015	38.94	38.98	38.80	38.87
1230	AMEX	ELD	Mon, Jun 29, 2015	38.84	38.84	38.67	38.82
1229	AMEX	ELD	Fri, Jun 26, 2015	39.06	39.08	38.95	39.01
1228	AMEX	ELD	Thu, Jun 25, 2015	39.27	39.30	39.16	39.16
1227	AMEX	ELD	Wed, Jun 24, 2015	39.29	39.31	39.18	39.26
1226	AMEX	ELD	Tue, Jun 23, 2015	39.24	39.31	39.12	39.25
1225	AMEX	ELD	Mon, Jun 22, 2015	39.41	39.46	39.31	39.32
1224	AMEX	ELD	Fri, Jun 19, 2015	39.38	39.44	39.28	39.40
1223	AMEX	ELD	Thu, Jun 18, 2015	39.47	39.57	39.45	39.48
1222	AMEX	ELD	Wed, Jun 17, 2015	39.05	39.35	38.95	39.32
1221	AMEX	ELD	Tue, Jun 16, 2015	39.08	39.17	39.02	39.16
1220	AMEX	ELD	Mon, Jun 15, 2015	39.12	39.15	39.04	39.09
1219	AMEX	ELD	Fri, Jun 12, 2015	39.02	39.19	39.01	39.15
1218	AMEX	ELD	Thu, Jun 11, 2015	39.02	39.28	39.02	39.28
1217	AMEX	ELD	Wed, Jun 10, 2015	39.28	39.32	39.20	39.21
1216	AMEX	ELD	Tue, Jun 9, 2015	38.85	39.07	38.85	39.00
1215	AMEX	ELD	Mon, Jun 8, 2015	38.83	38.96	38.79	38.92
1214	AMEX	ELD	Fri, Jun 5, 2015	39.00	39.00	38.72	38.84
1213	AMEX	ELD	Thu, Jun 4, 2015	39.29	39.46	39.25	39.28
1212	AMEX	ELD	Wed, Jun 3, 2015	39.46	39.59	39.33	39.42
1211	AMEX	ELD	Tue, Jun 2, 2015	39.47	39.75	39.47	39.75
1210	AMEX	ELD	Mon, Jun 1, 2015	39.56	39.62	39.36	39.48
1209	AMEX	ELD	Fri, May 29, 2015	39.73	39.78	39.58	39.74
1208	AMEX	ELD	Thu, May 28, 2015	39.56	39.72	39.47	39.59
1207	AMEX	ELD	Wed, May 27, 2015	39.65	39.82	39.62	39.71
1206	AMEX	ELD	Tue, May 26, 2015	39.85	40.02	39.68	39.88
1205	AMEX	ELD	Fri, May 22, 2015	40.36	40.39	40.23	40.23
1204	AMEX	ELD	Thu, May 21, 2015	40.77	40.77	40.61	40.63
1203	AMEX	ELD	Wed, May 20, 2015	40.63	40.82	40.54	40.77
1202	AMEX	ELD	Tue, May 19, 2015	40.74	40.78	40.64	40.71
1201	AMEX	ELD	Mon, May 18, 2015	41.10	41.11	40.91	40.91
1200	AMEX	ELD	Fri, May 15, 2015	41.00	41.27	40.97	41.20
1199	AMEX	ELD	Thu, May 14, 2015	41.00	41.10	40.93	41.10
1198	AMEX	ELD	Wed, May 13, 2015	40.81	40.90	40.65	40.73
1197	AMEX	ELD	Tue, May 12, 2015	40.27	40.52	40.26	40.44
1196	AMEX	ELD	Mon, May 11, 2015	40.70	40.70	40.34	40.43
1195	AMEX	ELD	Fri, May 8, 2015	40.68	40.85	40.68	40.74
1194	AMEX	ELD	Thu, May 7, 2015	40.60	40.61	40.46	40.54
1193	AMEX	ELD	Wed, May 6, 2015	40.72	40.89	40.60	40.72
1192	AMEX	ELD	Tue, May 5, 2015	40.52	40.67	40.43	40.66
1191	AMEX	ELD	Mon, May 4, 2015	40.43	40.47	40.36	40.38
1190	AMEX	ELD	Fri, May 1, 2015	40.60	40.67	40.41	40.46
1189	AMEX	ELD	Thu, Apr 30, 2015	40.78	40.84	40.69	40.77
1188	AMEX	ELD	Wed, Apr 29, 2015	40.86	41.09	40.86	40.96
1187	AMEX	ELD	Tue, Apr 28, 2015	40.86	41.06	40.86	40.91
1186	AMEX	ELD	Mon, Apr 27, 2015	40.71	40.95	40.70	40.75
1185	AMEX	ELD	Fri, Apr 24, 2015	40.62	40.62	40.47	40.59
1184	AMEX	ELD	Thu, Apr 23, 2015	40.33	40.67	40.33	40.57
1183	AMEX	ELD	Wed, Apr 22, 2015	40.39	40.46	40.31	40.37
1182	AMEX	ELD	Tue, Apr 21, 2015	40.30	40.43	40.28	40.32
1181	AMEX	ELD	Mon, Apr 20, 2015	40.45	40.46	40.33	40.40
1180	AMEX	ELD	Fri, Apr 17, 2015	40.74	40.79	40.63	40.70
1179	AMEX	ELD	Thu, Apr 16, 2015	40.95	41.09	40.83	41.00
1178	AMEX	ELD	Wed, Apr 15, 2015	40.61	40.89	40.51	40.78
1177	AMEX	ELD	Tue, Apr 14, 2015	40.55	40.70	40.55	40.61
1176	AMEX	ELD	Mon, Apr 13, 2015	40.49	40.50	40.31	40.32
1175	AMEX	ELD	Fri, Apr 10, 2015	40.73	40.73	40.52	40.62
1174	AMEX	ELD	Thu, Apr 9, 2015	41.06	41.08	40.78	40.81
1173	AMEX	ELD	Wed, Apr 8, 2015	41.02	41.08	40.85	40.94
1172	AMEX	ELD	Tue, Apr 7, 2015	40.73	40.85	40.65	40.65
1171	AMEX	ELD	Mon, Apr 6, 2015	40.76	40.96	40.70	40.93
1170	AMEX	ELD	Thu, Apr 2, 2015	40.17	40.29	40.15	40.26
1169	AMEX	ELD	Wed, Apr 1, 2015	39.90	40.08	39.87	39.99
1168	AMEX	ELD	Tue, Mar 31, 2015	39.58	39.76	39.54	39.75
1167	AMEX	ELD	Mon, Mar 30, 2015	39.56	39.68	39.51	39.60
1166	AMEX	ELD	Fri, Mar 27, 2015	39.88	39.88	39.71	39.72
1165	AMEX	ELD	Thu, Mar 26, 2015	40.12	40.12	39.86	39.86
1164	AMEX	ELD	Wed, Mar 25, 2015	40.40	40.42	40.03	40.07
1163	AMEX	ELD	Tue, Mar 24, 2015	40.25	40.35	40.15	40.35
1162	AMEX	ELD	Mon, Mar 23, 2015	39.91	40.15	39.91	40.09
1161	AMEX	ELD	Fri, Mar 20, 2015	39.47	39.83	39.46	39.68
1160	AMEX	ELD	Thu, Mar 19, 2015	39.25	39.41	39.10	39.14
1159	AMEX	ELD	Wed, Mar 18, 2015	38.89	39.60	38.82	39.47
1158	AMEX	ELD	Tue, Mar 17, 2015	38.83	38.92	38.70	38.86
1157	AMEX	ELD	Mon, Mar 16, 2015	38.77	38.89	38.63	38.74
1156	AMEX	ELD	Fri, Mar 13, 2015	39.24	39.24	38.52	38.56
1155	AMEX	ELD	Thu, Mar 12, 2015	39.30	39.40	39.07	39.09
1154	AMEX	ELD	Wed, Mar 11, 2015	38.92	39.20	38.79	39.06
1153	AMEX	ELD	Tue, Mar 10, 2015	39.12	39.22	38.86	38.96
1152	AMEX	ELD	Mon, Mar 9, 2015	39.54	39.61	39.37	39.39
1151	AMEX	ELD	Fri, Mar 6, 2015	39.86	39.91	39.59	39.60
1150	AMEX	ELD	Thu, Mar 5, 2015	40.28	40.43	40.14	40.20
1149	AMEX	ELD	Wed, Mar 4, 2015	40.34	40.38	40.20	40.30
1148	AMEX	ELD	Tue, Mar 3, 2015	40.57	40.71	40.53	40.56
1147	AMEX	ELD	Mon, Mar 2, 2015	40.90	40.90	40.65	40.70
1146	AMEX	ELD	Fri, Feb 27, 2015	40.91	41.07	40.81	41.07
1145	AMEX	ELD	Thu, Feb 26, 2015	40.99	41.09	40.82	40.86
1144	AMEX	ELD	Wed, Feb 25, 2015	41.05	41.10	40.89	40.97
1143	AMEX	ELD	Tue, Feb 24, 2015	40.76	41.00	40.65	40.95
1142	AMEX	ELD	Mon, Feb 23, 2015	40.75	40.80	40.60	40.63
1141	AMEX	ELD	Fri, Feb 20, 2015	40.85	41.18	40.85	41.13
1140	AMEX	ELD	Thu, Feb 19, 2015	40.98	41.14	40.93	41.02
1139	AMEX	ELD	Wed, Feb 18, 2015	40.98	41.29	40.92	41.16
1138	AMEX	ELD	Tue, Feb 17, 2015	41.11	41.16	41.03	41.05
1137	AMEX	ELD	Fri, Feb 13, 2015	41.12	41.24	41.12	41.21
1136	AMEX	ELD	Thu, Feb 12, 2015	41.02	41.10	40.89	41.06
1135	AMEX	ELD	Wed, Feb 11, 2015	40.82	40.93	40.65	40.78
1134	AMEX	ELD	Tue, Feb 10, 2015	41.17	41.17	41.00	41.05
1133	AMEX	ELD	Mon, Feb 9, 2015	41.34	41.54	41.34	41.46
1132	AMEX	ELD	Fri, Feb 6, 2015	41.63	41.68	41.43	41.53
1131	AMEX	ELD	Thu, Feb 5, 2015	41.92	42.11	41.89	42.06
1130	AMEX	ELD	Wed, Feb 4, 2015	42.05	42.09	41.69	41.69
1129	AMEX	ELD	Tue, Feb 3, 2015	41.96	42.31	41.96	42.30
1128	AMEX	ELD	Mon, Feb 2, 2015	41.54	41.83	41.54	41.83
1127	AMEX	ELD	Fri, Jan 30, 2015	41.56	41.68	41.49	41.61
1126	AMEX	ELD	Thu, Jan 29, 2015	41.93	41.97	41.77	41.92
1125	AMEX	ELD	Wed, Jan 28, 2015	42.15	42.15	41.93	41.93
1124	AMEX	ELD	Tue, Jan 27, 2015	41.77	42.20	41.77	42.10
1123	AMEX	ELD	Mon, Jan 26, 2015	41.76	41.98	41.71	41.74
1122	AMEX	ELD	Fri, Jan 23, 2015	42.10	42.22	41.91	41.91
1121	AMEX	ELD	Thu, Jan 22, 2015	41.97	42.23	41.83	42.12
1120	AMEX	ELD	Wed, Jan 21, 2015	41.87	41.99	41.74	41.83
1119	AMEX	ELD	Tue, Jan 20, 2015	41.60	41.68	41.51	41.66
1118	AMEX	ELD	Fri, Jan 16, 2015	41.70	41.75	41.44	41.73
1117	AMEX	ELD	Thu, Jan 15, 2015	41.77	41.92	41.44	41.48
1116	AMEX	ELD	Wed, Jan 14, 2015	41.50	41.70	41.42	41.69
1115	AMEX	ELD	Tue, Jan 13, 2015	41.50	41.59	41.33	41.45
1114	AMEX	ELD	Mon, Jan 12, 2015	41.51	41.59	41.44	41.48
1113	AMEX	ELD	Fri, Jan 9, 2015	41.57	41.70	41.53	41.58
1112	AMEX	ELD	Thu, Jan 8, 2015	41.39	41.61	41.39	41.46
1111	AMEX	ELD	Wed, Jan 7, 2015	41.12	41.27	40.98	41.24
1110	AMEX	ELD	Tue, Jan 6, 2015	41.05	41.14	40.90	40.90
1109	AMEX	ELD	Mon, Jan 5, 2015	41.08	41.23	40.84	40.92
1108	AMEX	ELD	Fri, Jan 2, 2015	41.39	41.40	41.21	41.34
1107	AMEX	ELD	Wed, Dec 31, 2014	41.56	41.69	41.41	41.60
1106	AMEX	ELD	Tue, Dec 30, 2014	41.39	41.63	41.39	41.55
1105	AMEX	ELD	Mon, Dec 29, 2014	41.48	41.60	41.26	41.37
1104	AMEX	ELD	Fri, Dec 26, 2014	41.68	41.68	41.34	41.40
1103	AMEX	ELD	Wed, Dec 24, 2014	41.55	41.58	41.39	41.53
1102	AMEX	ELD	Tue, Dec 23, 2014	41.62	41.62	41.35	41.59
1101	AMEX	ELD	Mon, Dec 22, 2014	41.40	41.66	41.33	41.61
1100	AMEX	ELD	Fri, Dec 19, 2014	41.48	41.68	41.33	41.44
1099	AMEX	ELD	Thu, Dec 18, 2014	41.70	41.99	41.40	41.46
1098	AMEX	ELD	Wed, Dec 17, 2014	40.69	41.88	40.69	41.59
1097	AMEX	ELD	Tue, Dec 16, 2014	40.36	40.85	40.27	40.60
1096	AMEX	ELD	Mon, Dec 15, 2014	41.54	41.54	40.76	40.90
1095	AMEX	ELD	Fri, Dec 12, 2014	41.85	41.93	41.54	41.54
1094	AMEX	ELD	Thu, Dec 11, 2014	42.46	42.46	41.95	42.03
1093	AMEX	ELD	Wed, Dec 10, 2014	42.43	42.43	42.14	42.15
1092	AMEX	ELD	Tue, Dec 9, 2014	42.50	42.63	42.41	42.44
1091	AMEX	ELD	Mon, Dec 8, 2014	42.63	42.63	42.40	42.54
1090	AMEX	ELD	Fri, Dec 5, 2014	42.87	42.87	42.64	42.68
1089	AMEX	ELD	Thu, Dec 4, 2014	43.16	43.17	43.01	43.12
1088	AMEX	ELD	Wed, Dec 3, 2014	43.18	43.23	43.08	43.18
1087	AMEX	ELD	Tue, Dec 2, 2014	43.45	43.45	43.14	43.18
1086	AMEX	ELD	Mon, Dec 1, 2014	43.86	43.86	43.53	43.53
1085	AMEX	ELD	Fri, Nov 28, 2014	44.28	44.28	43.75	43.80
1084	AMEX	ELD	Wed, Nov 26, 2014	44.36	44.47	44.28	44.34
1083	AMEX	ELD	Tue, Nov 25, 2014	44.16	44.38	44.16	44.36
1082	AMEX	ELD	Mon, Nov 24, 2014	44.23	44.27	44.10	44.14
1081	AMEX	ELD	Fri, Nov 21, 2014	44.06	44.26	44.02	44.11
1080	AMEX	ELD	Thu, Nov 20, 2014	44.09	44.19	44.02	44.11
1079	AMEX	ELD	Wed, Nov 19, 2014	43.90	44.03	43.81	43.99
1078	AMEX	ELD	Tue, Nov 18, 2014	43.90	44.02	43.88	43.92
1077	AMEX	ELD	Mon, Nov 17, 2014	43.78	43.86	43.67	43.71
1076	AMEX	ELD	Fri, Nov 14, 2014	43.71	43.84	43.60	43.80
1075	AMEX	ELD	Thu, Nov 13, 2014	43.92	43.92	43.80	43.91
1074	AMEX	ELD	Wed, Nov 12, 2014	43.93	44.11	43.90	43.91
1073	AMEX	ELD	Tue, Nov 11, 2014	44.07	44.07	43.82	43.93
1072	AMEX	ELD	Mon, Nov 10, 2014	44.21	44.21	43.95	43.95
1071	AMEX	ELD	Fri, Nov 7, 2014	43.87	43.98	43.82	43.95
1070	AMEX	ELD	Thu, Nov 6, 2014	44.17	44.17	43.73	43.77
1069	AMEX	ELD	Wed, Nov 5, 2014	44.36	44.36	44.14	44.24
1068	AMEX	ELD	Tue, Nov 4, 2014	44.42	44.61	44.40	44.59
1067	AMEX	ELD	Mon, Nov 3, 2014	44.86	44.86	44.47	44.48
1066	AMEX	ELD	Fri, Oct 31, 2014	45.10	45.10	44.70	44.71
1065	AMEX	ELD	Thu, Oct 30, 2014	45.06	45.25	44.93	45.22
1064	AMEX	ELD	Wed, Oct 29, 2014	45.21	45.21	44.72	44.80
1063	AMEX	ELD	Tue, Oct 28, 2014	44.95	45.14	44.95	45.12
1062	AMEX	ELD	Mon, Oct 27, 2014	45.02	45.02	44.72	44.78
1061	AMEX	ELD	Fri, Oct 24, 2014	45.13	45.22	45.05	45.15
1060	AMEX	ELD	Thu, Oct 23, 2014	45.19	45.19	45.03	45.03
1059	AMEX	ELD	Wed, Oct 22, 2014	45.27	45.28	45.15	45.22
1058	AMEX	ELD	Tue, Oct 21, 2014	45.15	45.27	45.09	45.20
1057	AMEX	ELD	Mon, Oct 20, 2014	45.05	45.21	45.03	45.21
1056	AMEX	ELD	Fri, Oct 17, 2014	45.24	45.24	44.95	45.01
1055	AMEX	ELD	Thu, Oct 16, 2014	44.85	45.03	44.62	44.79
1054	AMEX	ELD	Wed, Oct 15, 2014	45.04	45.27	44.81	44.85
1053	AMEX	ELD	Tue, Oct 14, 2014	45.13	45.20	45.05	45.05
1052	AMEX	ELD	Mon, Oct 13, 2014	45.04	45.24	45.04	45.10
1051	AMEX	ELD	Fri, Oct 10, 2014	44.94	45.01	44.79	44.80
1050	AMEX	ELD	Thu, Oct 9, 2014	45.13	45.25	45.01	45.02
1049	AMEX	ELD	Wed, Oct 8, 2014	44.97	45.27	44.85	45.27
1048	AMEX	ELD	Tue, Oct 7, 2014	44.93	44.99	44.85	44.88
1047	AMEX	ELD	Mon, Oct 6, 2014	44.75	44.91	44.71	44.79
1046	AMEX	ELD	Fri, Oct 3, 2014	44.68	44.68	44.37	44.50
1045	AMEX	ELD	Thu, Oct 2, 2014	44.74	44.88	44.68	44.85
1044	AMEX	ELD	Wed, Oct 1, 2014	44.61	44.67	44.49	44.55
1043	AMEX	ELD	Tue, Sep 30, 2014	44.55	44.75	44.49	44.60
1042	AMEX	ELD	Mon, Sep 29, 2014	44.60	44.66	44.56	44.65
1041	AMEX	ELD	Fri, Sep 26, 2014	45.05	45.07	44.92	45.02
1040	AMEX	ELD	Thu, Sep 25, 2014	45.34	45.35	45.13	45.15
1039	AMEX	ELD	Wed, Sep 24, 2014	45.46	45.56	45.35	45.54
1038	AMEX	ELD	Tue, Sep 23, 2014	45.54	45.54	45.30	45.30
1037	AMEX	ELD	Mon, Sep 22, 2014	45.53	45.56	45.31	45.35
1036	AMEX	ELD	Fri, Sep 19, 2014	45.90	45.90	45.70	45.71
1035	AMEX	ELD	Thu, Sep 18, 2014	45.82	45.82	45.68	45.72
1034	AMEX	ELD	Wed, Sep 17, 2014	46.00	46.02	45.69	45.70
1033	AMEX	ELD	Tue, Sep 16, 2014	45.82	46.15	45.80	45.97
1032	AMEX	ELD	Mon, Sep 15, 2014	45.85	45.90	45.74	45.85
1031	AMEX	ELD	Fri, Sep 12, 2014	46.08	46.11	45.89	45.93
1030	AMEX	ELD	Thu, Sep 11, 2014	46.25	46.30	46.20	46.20
1029	AMEX	ELD	Wed, Sep 10, 2014	46.26	46.32	45.87	46.31
1028	AMEX	ELD	Tue, Sep 9, 2014	46.58	46.58	46.27	46.32
1027	AMEX	ELD	Mon, Sep 8, 2014	46.88	46.95	46.68	46.68
1026	AMEX	ELD	Fri, Sep 5, 2014	47.00	47.05	46.92	46.98
1025	AMEX	ELD	Thu, Sep 4, 2014	47.00	47.03	46.72	46.77
1024	AMEX	ELD	Wed, Sep 3, 2014	46.99	46.99	46.90	46.91
1023	AMEX	ELD	Tue, Sep 2, 2014	46.79	46.93	46.65	46.80
1022	AMEX	ELD	Fri, Aug 29, 2014	46.95	47.05	46.88	46.97
1021	AMEX	ELD	Thu, Aug 28, 2014	46.90	47.08	46.84	46.95
1020	AMEX	ELD	Wed, Aug 27, 2014	47.05	47.10	46.95	47.10
1019	AMEX	ELD	Tue, Aug 26, 2014	46.83	46.94	46.76	46.86
1018	AMEX	ELD	Mon, Aug 25, 2014	46.71	46.75	46.62	46.64
1017	AMEX	ELD	Fri, Aug 22, 2014	46.95	47.05	46.84	46.86
1016	AMEX	ELD	Thu, Aug 21, 2014	46.90	47.05	46.90	46.92
1015	AMEX	ELD	Wed, Aug 20, 2014	47.10	47.10	46.87	46.87
1014	AMEX	ELD	Tue, Aug 19, 2014	47.17	47.20	47.07	47.17
1013	AMEX	ELD	Mon, Aug 18, 2014	47.15	47.21	46.97	47.16
1012	AMEX	ELD	Fri, Aug 15, 2014	47.08	47.27	47.05	47.06
1011	AMEX	ELD	Thu, Aug 14, 2014	46.99	47.22	46.99	47.14
1010	AMEX	ELD	Wed, Aug 13, 2014	46.86	46.99	46.85	46.93
1009	AMEX	ELD	Tue, Aug 12, 2014	46.64	46.81	46.64	46.80
1008	AMEX	ELD	Mon, Aug 11, 2014	46.53	46.86	46.53	46.84
1007	AMEX	ELD	Fri, Aug 8, 2014	46.41	46.65	46.39	46.58
1006	AMEX	ELD	Thu, Aug 7, 2014	46.60	46.60	46.29	46.33
1005	AMEX	ELD	Wed, Aug 6, 2014	46.39	46.57	46.30	46.56
1004	AMEX	ELD	Tue, Aug 5, 2014	46.74	46.74	46.38	46.48
1003	AMEX	ELD	Mon, Aug 4, 2014	46.81	46.82	46.74	46.76
1002	AMEX	ELD	Fri, Aug 1, 2014	46.72	46.80	46.61	46.69
1001	AMEX	ELD	Thu, Jul 31, 2014	47.01	47.01	46.70	46.76
1000	AMEX	ELD	Wed, Jul 30, 2014	47.29	47.34	47.05	47.15
999	AMEX	ELD	Tue, Jul 29, 2014	47.50	47.54	47.38	47.38
998	AMEX	ELD	Mon, Jul 28, 2014	47.65	47.65	47.50	47.52
997	AMEX	ELD	Fri, Jul 25, 2014	47.71	47.77	47.61	47.72
996	AMEX	ELD	Thu, Jul 24, 2014	47.77	47.85	47.73	47.77
995	AMEX	ELD	Wed, Jul 23, 2014	47.81	47.94	47.77	47.91
994	AMEX	ELD	Tue, Jul 22, 2014	47.68	47.79	47.61	47.68
993	AMEX	ELD	Mon, Jul 21, 2014	47.47	47.60	47.42	47.54
992	AMEX	ELD	Fri, Jul 18, 2014	47.58	47.70	47.52	47.61
991	AMEX	ELD	Thu, Jul 17, 2014	47.60	47.70	47.30	47.33
990	AMEX	ELD	Wed, Jul 16, 2014	47.74	47.77	47.63	47.68
989	AMEX	ELD	Tue, Jul 15, 2014	47.73	47.78	47.56	47.58
988	AMEX	ELD	Mon, Jul 14, 2014	47.76	47.84	47.74	47.83
987	AMEX	ELD	Fri, Jul 11, 2014	47.73	47.84	47.73	47.77
986	AMEX	ELD	Thu, Jul 10, 2014	47.74	47.92	47.74	47.91
985	AMEX	ELD	Wed, Jul 9, 2014	47.94	48.05	47.90	48.05
984	AMEX	ELD	Tue, Jul 8, 2014	47.81	47.88	47.77	47.85
983	AMEX	ELD	Mon, Jul 7, 2014	47.49	47.64	47.47	47.52
982	AMEX	ELD	Thu, Jul 3, 2014	47.38	47.72	47.37	47.50
981	AMEX	ELD	Wed, Jul 2, 2014	47.53	47.58	47.37	47.44
980	AMEX	ELD	Tue, Jul 1, 2014	47.55	47.61	47.46	47.55
979	AMEX	ELD	Mon, Jun 30, 2014	47.53	47.60	47.44	47.54
978	AMEX	ELD	Fri, Jun 27, 2014	47.40	47.58	47.37	47.47
977	AMEX	ELD	Thu, Jun 26, 2014	47.26	47.45	47.18	47.43
976	AMEX	ELD	Wed, Jun 25, 2014	47.32	47.39	47.25	47.31
975	AMEX	ELD	Tue, Jun 24, 2014	47.18	47.28	47.12	47.17
974	AMEX	ELD	Mon, Jun 23, 2014	47.14	47.19	47.04	47.10
973	AMEX	ELD	Fri, Jun 20, 2014	47.10	47.19	47.08	47.13
972	AMEX	ELD	Thu, Jun 19, 2014	47.30	47.31	47.11	47.11
971	AMEX	ELD	Wed, Jun 18, 2014	47.00	47.31	46.91	47.24
970	AMEX	ELD	Tue, Jun 17, 2014	46.98	47.06	46.81	46.90
969	AMEX	ELD	Mon, Jun 16, 2014	47.20	47.23	47.08	47.08
968	AMEX	ELD	Fri, Jun 13, 2014	47.24	47.37	47.15	47.30
967	AMEX	ELD	Thu, Jun 12, 2014	47.31	47.33	47.26	47.26
966	AMEX	ELD	Wed, Jun 11, 2014	47.24	47.27	47.14	47.14
965	AMEX	ELD	Tue, Jun 10, 2014	47.43	47.43	47.25	47.32
964	AMEX	ELD	Mon, Jun 9, 2014	47.43	47.46	47.34	47.36
963	AMEX	ELD	Fri, Jun 6, 2014	47.23	47.41	47.19	47.33
962	AMEX	ELD	Thu, Jun 5, 2014	46.82	46.96	46.82	46.92
961	AMEX	ELD	Wed, Jun 4, 2014	46.70	46.76	46.62	46.65
960	AMEX	ELD	Tue, Jun 3, 2014	46.87	46.92	46.70	46.76
959	AMEX	ELD	Mon, Jun 2, 2014	46.99	46.99	46.76	46.78
958	AMEX	ELD	Fri, May 30, 2014	47.17	47.20	47.03	47.04
957	AMEX	ELD	Thu, May 29, 2014	47.15	47.24	47.12	47.22
956	AMEX	ELD	Wed, May 28, 2014	46.98	47.08	46.97	47.02
955	AMEX	ELD	Tue, May 27, 2014	47.08	47.17	47.00	47.08
954	AMEX	ELD	Fri, May 23, 2014	47.10	47.28	47.10	47.21
953	AMEX	ELD	Thu, May 22, 2014	47.35	47.38	47.17	47.27
952	AMEX	ELD	Wed, May 21, 2014	47.07	47.28	47.07	47.20
951	AMEX	ELD	Tue, May 20, 2014	47.12	47.12	46.93	47.04
950	AMEX	ELD	Mon, May 19, 2014	47.03	47.28	47.02	47.26
949	AMEX	ELD	Fri, May 16, 2014	46.97	47.16	46.86	47.11
948	AMEX	ELD	Thu, May 15, 2014	47.01	47.12	46.85	46.92
947	AMEX	ELD	Wed, May 14, 2014	46.95	47.14	46.95	47.09
946	AMEX	ELD	Tue, May 13, 2014	46.97	47.00	46.86	46.96
945	AMEX	ELD	Mon, May 12, 2014	46.71	46.94	46.71	46.86
944	AMEX	ELD	Fri, May 9, 2014	46.76	46.87	46.71	46.79
943	AMEX	ELD	Thu, May 8, 2014	46.80	46.98	46.79	46.84
942	AMEX	ELD	Wed, May 7, 2014	46.48	46.68	46.45	46.68
941	AMEX	ELD	Tue, May 6, 2014	46.28	46.46	46.28	46.40
940	AMEX	ELD	Mon, May 5, 2014	46.28	46.28	46.13	46.17
939	AMEX	ELD	Fri, May 2, 2014	46.09	46.29	46.01	46.16
938	AMEX	ELD	Thu, May 1, 2014	46.03	46.15	46.03	46.09
937	AMEX	ELD	Wed, Apr 30, 2014	45.92	46.05	45.92	46.01
936	AMEX	ELD	Tue, Apr 29, 2014	45.94	46.06	45.94	45.96
935	AMEX	ELD	Mon, Apr 28, 2014	45.81	45.89	45.79	45.85
934	AMEX	ELD	Fri, Apr 25, 2014	45.83	45.93	45.71	45.73
933	AMEX	ELD	Thu, Apr 24, 2014	45.90	46.02	45.81	45.92
932	AMEX	ELD	Wed, Apr 23, 2014	45.80	45.96	45.78	45.87
931	AMEX	ELD	Tue, Apr 22, 2014	45.94	46.01	45.86	45.93
930	AMEX	ELD	Mon, Apr 21, 2014	46.34	46.34	46.03	46.07
929	AMEX	ELD	Thu, Apr 17, 2014	46.21	46.35	46.15	46.35
928	AMEX	ELD	Wed, Apr 16, 2014	46.14	46.24	46.08	46.20
927	AMEX	ELD	Tue, Apr 15, 2014	46.35	46.35	45.99	46.16
926	AMEX	ELD	Mon, Apr 14, 2014	46.49	46.75	46.25	46.28
925	AMEX	ELD	Fri, Apr 11, 2014	46.47	46.58	46.40	46.51
924	AMEX	ELD	Thu, Apr 10, 2014	46.52	46.64	46.35	46.55
923	AMEX	ELD	Wed, Apr 9, 2014	46.44	46.61	46.34	46.49
922	AMEX	ELD	Tue, Apr 8, 2014	46.40	46.50	46.31	46.41
921	AMEX	ELD	Mon, Apr 7, 2014	46.03	46.15	45.83	46.03
920	AMEX	ELD	Fri, Apr 4, 2014	46.02	46.06	45.90	45.93
919	AMEX	ELD	Thu, Apr 3, 2014	45.92	45.92	45.65	45.79
918	AMEX	ELD	Wed, Apr 2, 2014	45.92	46.01	45.83	45.91
917	AMEX	ELD	Tue, Apr 1, 2014	45.94	46.08	45.84	46.07
916	AMEX	ELD	Mon, Mar 31, 2014	45.85	45.89	45.78	45.87
915	AMEX	ELD	Fri, Mar 28, 2014	45.65	45.81	45.03	45.62
914	AMEX	ELD	Thu, Mar 27, 2014	45.29	45.54	45.29	45.52
913	AMEX	ELD	Wed, Mar 26, 2014	45.23	45.41	45.23	45.25
912	AMEX	ELD	Tue, Mar 25, 2014	45.12	45.23	45.02	45.17
911	AMEX	ELD	Mon, Mar 24, 2014	45.02	45.02	44.83	44.92
910	AMEX	ELD	Fri, Mar 21, 2014	44.91	45.06	44.87	44.93
909	AMEX	ELD	Thu, Mar 20, 2014	44.87	45.03	44.80	44.83
908	AMEX	ELD	Wed, Mar 19, 2014	45.25	45.29	44.88	44.89
907	AMEX	ELD	Tue, Mar 18, 2014	45.09	45.19	45.00	45.14
906	AMEX	ELD	Mon, Mar 17, 2014	45.01	45.11	44.95	45.07
905	AMEX	ELD	Fri, Mar 14, 2014	44.97	44.97	44.75	44.90
904	AMEX	ELD	Thu, Mar 13, 2014	45.09	45.11	44.72	44.74
903	AMEX	ELD	Wed, Mar 12, 2014	44.79	44.90	44.75	44.90
902	AMEX	ELD	Tue, Mar 11, 2014	45.07	45.11	44.81	44.90
901	AMEX	ELD	Mon, Mar 10, 2014	45.15	45.15	44.97	45.06
900	AMEX	ELD	Fri, Mar 7, 2014	45.25	45.25	45.01	45.10
899	AMEX	ELD	Thu, Mar 6, 2014	45.25	45.47	45.25	45.39
898	AMEX	ELD	Wed, Mar 5, 2014	45.03	45.17	44.95	45.11
897	AMEX	ELD	Tue, Mar 4, 2014	44.92	45.05	44.92	45.03
896	AMEX	ELD	Mon, Mar 3, 2014	44.78	44.84	44.65	44.68
895	AMEX	ELD	Fri, Feb 28, 2014	45.18	45.19	44.96	45.13
894	AMEX	ELD	Thu, Feb 27, 2014	44.84	45.10	44.80	45.03
893	AMEX	ELD	Wed, Feb 26, 2014	44.96	44.96	44.77	44.81
892	AMEX	ELD	Tue, Feb 25, 2014	45.10	45.14	44.97	45.02
891	AMEX	ELD	Mon, Feb 24, 2014	45.09	45.18	44.98	45.10
890	AMEX	ELD	Fri, Feb 21, 2014	44.88	45.10	44.86	45.03
889	AMEX	ELD	Thu, Feb 20, 2014	44.81	44.90	44.75	44.83
888	AMEX	ELD	Wed, Feb 19, 2014	44.84	45.00	44.74	44.77
887	AMEX	ELD	Tue, Feb 18, 2014	44.97	45.04	44.91	45.01
886	AMEX	ELD	Fri, Feb 14, 2014	44.92	45.05	44.86	45.03
885	AMEX	ELD	Thu, Feb 13, 2014	44.59	44.81	44.51	44.81
884	AMEX	ELD	Wed, Feb 12, 2014	44.68	44.76	44.57	44.64
883	AMEX	ELD	Tue, Feb 11, 2014	44.50	44.72	44.49	44.63
882	AMEX	ELD	Mon, Feb 10, 2014	44.46	44.53	44.42	44.52
881	AMEX	ELD	Fri, Feb 7, 2014	44.59	44.69	44.52	44.62
880	AMEX	ELD	Thu, Feb 6, 2014	44.44	44.65	44.41	44.57
879	AMEX	ELD	Wed, Feb 5, 2014	44.24	44.32	44.16	44.27
878	AMEX	ELD	Tue, Feb 4, 2014	44.10	44.20	43.98	44.20
877	AMEX	ELD	Mon, Feb 3, 2014	43.94	43.98	43.62	43.67
876	AMEX	ELD	Fri, Jan 31, 2014	43.96	44.13	43.85	44.00
875	AMEX	ELD	Thu, Jan 30, 2014	44.24	44.32	44.13	44.25
874	AMEX	ELD	Wed, Jan 29, 2014	44.19	44.29	43.98	44.12
873	AMEX	ELD	Tue, Jan 28, 2014	44.06	44.49	44.06	44.36
872	AMEX	ELD	Mon, Jan 27, 2014	44.26	44.30	44.01	44.14
871	AMEX	ELD	Fri, Jan 24, 2014	44.49	44.49	44.07	44.21
870	AMEX	ELD	Thu, Jan 23, 2014	44.99	45.00	44.65	44.70
869	AMEX	ELD	Wed, Jan 22, 2014	45.11	45.19	45.02	45.02
868	AMEX	ELD	Tue, Jan 21, 2014	45.16	45.26	45.04	45.07
867	AMEX	ELD	Fri, Jan 17, 2014	45.36	45.44	45.25	45.35
866	AMEX	ELD	Thu, Jan 16, 2014	45.38	45.49	45.32	45.36
865	AMEX	ELD	Wed, Jan 15, 2014	45.50	45.60	45.44	45.56
864	AMEX	ELD	Tue, Jan 14, 2014	45.74	45.83	45.62	45.69
863	AMEX	ELD	Mon, Jan 13, 2014	45.81	45.90	45.60	45.63
862	AMEX	ELD	Fri, Jan 10, 2014	45.67	45.81	45.65	45.80
861	AMEX	ELD	Thu, Jan 9, 2014	45.40	45.50	45.30	45.42
860	AMEX	ELD	Wed, Jan 8, 2014	45.57	45.64	45.33	45.38
859	AMEX	ELD	Tue, Jan 7, 2014	45.78	45.80	45.61	45.66
858	AMEX	ELD	Mon, Jan 6, 2014	45.56	45.70	45.50	45.50
857	AMEX	ELD	Fri, Jan 3, 2014	45.53	45.69	45.52	45.62
856	AMEX	ELD	Thu, Jan 2, 2014	45.56	45.68	45.51	45.62
855	AMEX	ELD	Tue, Dec 31, 2013	45.97	46.02	45.82	46.02
854	AMEX	ELD	Mon, Dec 30, 2013	45.73	46.04	45.68	46.04
853	AMEX	ELD	Fri, Dec 27, 2013	45.72	46.02	45.72	45.96
852	AMEX	ELD	Thu, Dec 26, 2013	45.91	46.04	45.71	45.94
851	AMEX	ELD	Tue, Dec 24, 2013	45.94	46.02	45.82	45.85
850	AMEX	ELD	Mon, Dec 23, 2013	45.88	46.10	45.83	45.88
849	AMEX	ELD	Fri, Dec 20, 2013	46.07	46.16	45.89	46.05
848	AMEX	ELD	Thu, Dec 19, 2013	46.10	46.20	45.92	46.08
847	AMEX	ELD	Wed, Dec 18, 2013	46.16	46.67	46.14	46.46
846	AMEX	ELD	Tue, Dec 17, 2013	46.32	46.45	46.30	46.36
845	AMEX	ELD	Mon, Dec 16, 2013	46.44	46.60	46.35	46.40
844	AMEX	ELD	Fri, Dec 13, 2013	46.46	46.46	46.31	46.41
843	AMEX	ELD	Thu, Dec 12, 2013	46.29	46.40	46.19	46.37
842	AMEX	ELD	Wed, Dec 11, 2013	46.48	46.55	46.31	46.41
841	AMEX	ELD	Tue, Dec 10, 2013	46.50	46.64	46.47	46.54
840	AMEX	ELD	Mon, Dec 9, 2013	46.54	46.61	46.38	46.42
839	AMEX	ELD	Fri, Dec 6, 2013	46.30	46.53	46.20	46.35
838	AMEX	ELD	Thu, Dec 5, 2013	45.93	46.23	45.93	46.07
837	AMEX	ELD	Wed, Dec 4, 2013	45.85	46.00	45.83	45.99
836	AMEX	ELD	Tue, Dec 3, 2013	45.99	46.12	45.90	46.12
835	AMEX	ELD	Mon, Dec 2, 2013	46.13	46.21	46.00	46.01
834	AMEX	ELD	Fri, Nov 29, 2013	46.23	46.36	46.17	46.31
833	AMEX	ELD	Wed, Nov 27, 2013	46.24	46.39	46.17	46.20
832	AMEX	ELD	Tue, Nov 26, 2013	46.38	46.49	46.20	46.40
831	AMEX	ELD	Mon, Nov 25, 2013	46.50	46.59	46.41	46.45
830	AMEX	ELD	Fri, Nov 22, 2013	46.40	46.69	46.37	46.61
829	AMEX	ELD	Thu, Nov 21, 2013	46.50	46.66	46.41	46.56
828	AMEX	ELD	Wed, Nov 20, 2013	47.07	47.14	46.69	46.70
827	AMEX	ELD	Tue, Nov 19, 2013	47.17	47.23	47.04	47.13
826	AMEX	ELD	Mon, Nov 18, 2013	47.26	47.26	47.09	47.15
825	AMEX	ELD	Fri, Nov 15, 2013	46.91	47.02	46.89	47.01
824	AMEX	ELD	Thu, Nov 14, 2013	46.60	46.86	46.57	46.82
823	AMEX	ELD	Wed, Nov 13, 2013	46.46	46.62	46.40	46.56
822	AMEX	ELD	Tue, Nov 12, 2013	46.39	46.60	46.28	46.39
821	AMEX	ELD	Mon, Nov 11, 2013	46.53	46.67	46.36	46.45
820	AMEX	ELD	Fri, Nov 8, 2013	46.87	46.94	46.65	46.85
819	AMEX	ELD	Thu, Nov 7, 2013	47.29	47.45	47.07	47.07
818	AMEX	ELD	Wed, Nov 6, 2013	47.36	47.48	47.19	47.48
817	AMEX	ELD	Tue, Nov 5, 2013	47.31	47.37	47.15	47.15
816	AMEX	ELD	Mon, Nov 4, 2013	47.78	47.78	47.58	47.63
815	AMEX	ELD	Fri, Nov 1, 2013	47.73	47.80	47.45	47.60
814	AMEX	ELD	Thu, Oct 31, 2013	48.40	48.43	48.00	48.04
813	AMEX	ELD	Wed, Oct 30, 2013	48.62	48.76	48.41	48.47
812	AMEX	ELD	Tue, Oct 29, 2013	48.63	48.82	48.57	48.61
811	AMEX	ELD	Mon, Oct 28, 2013	48.76	48.93	48.68	48.86
810	AMEX	ELD	Fri, Oct 25, 2013	48.74	48.95	48.73	48.88
809	AMEX	ELD	Thu, Oct 24, 2013	48.66	48.78	48.63	48.67
808	AMEX	ELD	Wed, Oct 23, 2013	48.61	48.76	48.50	48.70
807	AMEX	ELD	Tue, Oct 22, 2013	48.48	48.69	48.45	48.63
806	AMEX	ELD	Mon, Oct 21, 2013	48.30	48.41	48.20	48.21
805	AMEX	ELD	Fri, Oct 18, 2013	48.80	48.80	48.54	48.55
804	AMEX	ELD	Thu, Oct 17, 2013	48.39	48.69	48.39	48.69
803	AMEX	ELD	Wed, Oct 16, 2013	47.97	48.23	47.97	48.15
802	AMEX	ELD	Tue, Oct 15, 2013	47.78	48.01	47.77	47.86
801	AMEX	ELD	Mon, Oct 14, 2013	47.80	48.00	47.75	47.95
800	AMEX	ELD	Fri, Oct 11, 2013	47.80	47.91	47.80	47.84
799	AMEX	ELD	Thu, Oct 10, 2013	47.65	47.85	47.62	47.82
798	AMEX	ELD	Wed, Oct 9, 2013	47.61	47.64	47.45	47.63
797	AMEX	ELD	Tue, Oct 8, 2013	47.61	47.75	47.43	47.47
796	AMEX	ELD	Mon, Oct 7, 2013	47.62	47.69	47.54	47.60
795	AMEX	ELD	Fri, Oct 4, 2013	47.67	47.71	47.47	47.66
794	AMEX	ELD	Thu, Oct 3, 2013	47.44	47.54	47.39	47.48
793	AMEX	ELD	Wed, Oct 2, 2013	47.28	47.49	47.25	47.44
792	AMEX	ELD	Tue, Oct 1, 2013	47.37	47.38	47.16	47.18
791	AMEX	ELD	Mon, Sep 30, 2013	47.10	47.17	47.02	47.08
790	AMEX	ELD	Fri, Sep 27, 2013	47.20	47.25	47.09	47.11
789	AMEX	ELD	Thu, Sep 26, 2013	47.47	47.55	47.26	47.39
788	AMEX	ELD	Wed, Sep 25, 2013	47.60	47.67	47.43	47.46
787	AMEX	ELD	Tue, Sep 24, 2013	47.72	47.87	47.58	47.71
786	AMEX	ELD	Mon, Sep 23, 2013	47.84	47.98	47.83	47.85
785	AMEX	ELD	Fri, Sep 20, 2013	48.53	48.56	48.00	48.07
784	AMEX	ELD	Thu, Sep 19, 2013	48.75	48.78	48.49	48.68
783	AMEX	ELD	Wed, Sep 18, 2013	47.34	48.50	47.23	48.36
782	AMEX	ELD	Tue, Sep 17, 2013	47.26	47.33	47.09	47.25
781	AMEX	ELD	Mon, Sep 16, 2013	47.19	47.37	47.19	47.35
780	AMEX	ELD	Fri, Sep 13, 2013	46.67	46.72	46.48	46.64
779	AMEX	ELD	Thu, Sep 12, 2013	46.55	46.75	46.53	46.62
778	AMEX	ELD	Wed, Sep 11, 2013	46.27	46.62	46.20	46.59
777	AMEX	ELD	Tue, Sep 10, 2013	46.25	46.33	46.03	46.11
776	AMEX	ELD	Mon, Sep 9, 2013	46.07	46.24	46.01	46.13
775	AMEX	ELD	Fri, Sep 6, 2013	45.62	45.87	45.52	45.77
774	AMEX	ELD	Thu, Sep 5, 2013	45.50	45.50	45.26	45.39
773	AMEX	ELD	Wed, Sep 4, 2013	45.54	45.66	45.46	45.56
772	AMEX	ELD	Tue, Sep 3, 2013	45.45	45.48	45.28	45.37
771	AMEX	ELD	Fri, Aug 30, 2013	45.76	45.76	45.41	45.45
770	AMEX	ELD	Thu, Aug 29, 2013	45.53	45.66	45.42	45.45
769	AMEX	ELD	Wed, Aug 28, 2013	45.34	45.64	45.30	45.47
768	AMEX	ELD	Tue, Aug 27, 2013	45.42	45.62	45.28	45.55
767	AMEX	ELD	Mon, Aug 26, 2013	46.28	46.28	45.85	45.96
766	AMEX	ELD	Fri, Aug 23, 2013	45.93	46.32	45.79	46.30
765	AMEX	ELD	Thu, Aug 22, 2013	45.49	45.86	45.48	45.70
764	AMEX	ELD	Wed, Aug 21, 2013	46.13	46.15	45.65	45.71
763	AMEX	ELD	Tue, Aug 20, 2013	46.30	46.49	46.30	46.49
762	AMEX	ELD	Mon, Aug 19, 2013	46.71	46.71	46.37	46.43
761	AMEX	ELD	Fri, Aug 16, 2013	47.10	47.17	46.84	46.92
760	AMEX	ELD	Thu, Aug 15, 2013	47.19	47.25	46.97	47.15
759	AMEX	ELD	Wed, Aug 14, 2013	47.42	47.56	47.35	47.45
758	AMEX	ELD	Tue, Aug 13, 2013	47.64	47.67	47.47	47.53
757	AMEX	ELD	Mon, Aug 12, 2013	47.95	48.00	47.67	47.89
756	AMEX	ELD	Fri, Aug 9, 2013	47.95	48.12	47.91	48.04
755	AMEX	ELD	Thu, Aug 8, 2013	47.72	48.00	47.72	47.97
754	AMEX	ELD	Wed, Aug 7, 2013	47.55	47.68	47.48	47.51
753	AMEX	ELD	Tue, Aug 6, 2013	47.74	47.83	47.66	47.75
752	AMEX	ELD	Mon, Aug 5, 2013	47.56	47.77	47.55	47.69
751	AMEX	ELD	Fri, Aug 2, 2013	47.32	47.64	47.23	47.56
750	AMEX	ELD	Thu, Aug 1, 2013	47.64	47.64	47.19	47.19
749	AMEX	ELD	Wed, Jul 31, 2013	47.42	47.60	47.19	47.57
748	AMEX	ELD	Tue, Jul 30, 2013	47.76	47.76	47.45	47.61
747	AMEX	ELD	Mon, Jul 29, 2013	47.78	47.91	47.66	47.66
746	AMEX	ELD	Fri, Jul 26, 2013	47.99	48.08	47.82	47.89
745	AMEX	ELD	Thu, Jul 25, 2013	47.87	48.17	47.85	48.08
744	AMEX	ELD	Wed, Jul 24, 2013	48.28	48.43	48.07	48.18
743	AMEX	ELD	Tue, Jul 23, 2013	48.35	48.59	48.29	48.54
742	AMEX	ELD	Mon, Jul 22, 2013	48.21	48.34	48.16	48.32
741	AMEX	ELD	Fri, Jul 19, 2013	48.16	48.24	48.03	48.21
740	AMEX	ELD	Thu, Jul 18, 2013	48.18	48.39	47.94	48.16
739	AMEX	ELD	Wed, Jul 17, 2013	48.30	48.42	48.17	48.32
738	AMEX	ELD	Tue, Jul 16, 2013	48.21	48.31	48.03	48.16
737	AMEX	ELD	Mon, Jul 15, 2013	47.76	48.19	47.70	48.12
736	AMEX	ELD	Fri, Jul 12, 2013	47.58	47.97	47.57	47.73
735	AMEX	ELD	Thu, Jul 11, 2013	47.72	47.91	47.53	47.78
734	AMEX	ELD	Wed, Jul 10, 2013	47.53	47.53	47.36	47.40
733	AMEX	ELD	Tue, Jul 9, 2013	47.44	47.56	47.33	47.45
732	AMEX	ELD	Mon, Jul 8, 2013	47.09	47.33	46.99	47.32
731	AMEX	ELD	Fri, Jul 5, 2013	47.37	47.43	46.88	46.98
730	AMEX	ELD	Wed, Jul 3, 2013	47.45	47.65	47.39	47.60
729	AMEX	ELD	Tue, Jul 2, 2013	48.00	48.12	47.63	47.80
728	AMEX	ELD	Mon, Jul 1, 2013	48.00	48.20	47.81	48.05
727	AMEX	ELD	Fri, Jun 28, 2013	47.55	48.13	47.43	48.04
726	AMEX	ELD	Thu, Jun 27, 2013	47.79	48.16	47.74	48.13
725	AMEX	ELD	Wed, Jun 26, 2013	47.39	47.59	47.14	47.28
724	AMEX	ELD	Tue, Jun 25, 2013	47.28	47.52	47.05	47.17
723	AMEX	ELD	Mon, Jun 24, 2013	46.48	47.11	45.80	46.86
722	AMEX	ELD	Fri, Jun 21, 2013	47.21	47.50	46.82	46.84
721	AMEX	ELD	Thu, Jun 20, 2013	47.41	47.54	46.63	46.98
720	AMEX	ELD	Wed, Jun 19, 2013	49.25	49.27	48.02	48.16
719	AMEX	ELD	Tue, Jun 18, 2013	48.87	48.96	48.75	48.83
718	AMEX	ELD	Mon, Jun 17, 2013	49.71	49.88	49.28	49.32
717	AMEX	ELD	Fri, Jun 14, 2013	49.74	49.95	49.49	49.64
716	AMEX	ELD	Thu, Jun 13, 2013	48.84	49.63	48.78	49.51
715	AMEX	ELD	Wed, Jun 12, 2013	48.93	48.95	48.54	48.68
714	AMEX	ELD	Tue, Jun 11, 2013	48.50	48.57	48.13	48.21
713	AMEX	ELD	Mon, Jun 10, 2013	49.24	49.30	48.67	48.93
712	AMEX	ELD	Fri, Jun 7, 2013	49.89	50.07	49.62	49.62
711	AMEX	ELD	Thu, Jun 6, 2013	49.69	50.07	49.54	50.05
710	AMEX	ELD	Wed, Jun 5, 2013	50.31	50.31	49.65	49.82
709	AMEX	ELD	Tue, Jun 4, 2013	50.21	50.47	50.08	50.37
708	AMEX	ELD	Mon, Jun 3, 2013	50.10	50.19	49.86	50.18
707	AMEX	ELD	Fri, May 31, 2013	50.53	50.53	50.10	50.21
706	AMEX	ELD	Thu, May 30, 2013	50.85	50.89	50.72	50.80
705	AMEX	ELD	Wed, May 29, 2013	51.27	51.27	51.00	51.10
704	AMEX	ELD	Tue, May 28, 2013	51.97	51.99	51.59	51.59
703	AMEX	ELD	Fri, May 24, 2013	52.08	52.17	51.98	52.07
702	AMEX	ELD	Thu, May 23, 2013	52.46	52.49	52.30	52.47
701	AMEX	ELD	Wed, May 22, 2013	53.09	53.11	52.52	52.58
700	AMEX	ELD	Tue, May 21, 2013	52.85	52.96	52.72	52.91
699	AMEX	ELD	Mon, May 20, 2013	53.10	53.10	52.96	53.00
698	AMEX	ELD	Fri, May 17, 2013	53.13	53.13	52.95	53.02
697	AMEX	ELD	Thu, May 16, 2013	53.21	53.33	53.16	53.22
696	AMEX	ELD	Wed, May 15, 2013	53.34	53.41	53.17	53.25
695	AMEX	ELD	Tue, May 14, 2013	53.65	53.66	53.41	53.41
694	AMEX	ELD	Mon, May 13, 2013	53.70	53.73	53.54	53.68
693	AMEX	ELD	Fri, May 10, 2013	53.82	53.86	53.51	53.75
692	AMEX	ELD	Thu, May 9, 2013	54.17	54.20	53.89	54.01
691	AMEX	ELD	Wed, May 8, 2013	53.97	54.18	53.97	54.14
690	AMEX	ELD	Tue, May 7, 2013	53.82	53.97	53.82	53.91
689	AMEX	ELD	Mon, May 6, 2013	53.86	53.87	53.77	53.80
688	AMEX	ELD	Fri, May 3, 2013	53.74	53.85	53.74	53.83
687	AMEX	ELD	Thu, May 2, 2013	53.60	53.68	53.55	53.66
686	AMEX	ELD	Wed, May 1, 2013	53.71	53.71	53.51	53.52
685	AMEX	ELD	Tue, Apr 30, 2013	53.70	53.72	53.54	53.66
684	AMEX	ELD	Mon, Apr 29, 2013	53.71	53.73	53.60	53.68
683	AMEX	ELD	Fri, Apr 26, 2013	53.55	53.55	53.40	53.50
682	AMEX	ELD	Thu, Apr 25, 2013	53.38	53.56	53.37	53.48
681	AMEX	ELD	Wed, Apr 24, 2013	53.14	53.34	53.08	53.32
680	AMEX	ELD	Tue, Apr 23, 2013	53.24	53.25	53.11	53.15
679	AMEX	ELD	Mon, Apr 22, 2013	53.10	53.20	52.96	53.16
678	AMEX	ELD	Fri, Apr 19, 2013	53.43	53.44	53.22	53.27
677	AMEX	ELD	Thu, Apr 18, 2013	53.32	53.38	53.18	53.28
676	AMEX	ELD	Wed, Apr 17, 2013	53.38	53.45	53.16	53.25
675	AMEX	ELD	Tue, Apr 16, 2013	53.36	53.55	53.36	53.54
674	AMEX	ELD	Mon, Apr 15, 2013	53.47	53.47	53.16	53.19
673	AMEX	ELD	Fri, Apr 12, 2013	53.54	53.62	53.48	53.58
672	AMEX	ELD	Thu, Apr 11, 2013	53.63	53.68	53.56	53.67
671	AMEX	ELD	Wed, Apr 10, 2013	53.57	53.65	53.53	53.63
670	AMEX	ELD	Tue, Apr 9, 2013	53.27	53.52	53.27	53.49
669	AMEX	ELD	Mon, Apr 8, 2013	53.10	53.25	53.09	53.19
668	AMEX	ELD	Fri, Apr 5, 2013	52.63	53.00	52.62	52.97
667	AMEX	ELD	Thu, Apr 4, 2013	52.53	52.61	52.41	52.57
666	AMEX	ELD	Wed, Apr 3, 2013	52.54	52.58	52.44	52.51
665	AMEX	ELD	Tue, Apr 2, 2013	52.58	52.63	52.47	52.50
664	AMEX	ELD	Mon, Apr 1, 2013	52.58	52.63	52.51	52.58
663	AMEX	ELD	Thu, Mar 28, 2013	52.47	52.62	52.47	52.53
662	AMEX	ELD	Wed, Mar 27, 2013	52.48	52.54	52.39	52.51
661	AMEX	ELD	Tue, Mar 26, 2013	52.45	52.63	52.45	52.57
660	AMEX	ELD	Mon, Mar 25, 2013	52.64	52.64	52.47	52.52
659	AMEX	ELD	Fri, Mar 22, 2013	52.62	52.63	52.47	52.60
658	AMEX	ELD	Thu, Mar 21, 2013	52.77	52.83	52.67	52.68
657	AMEX	ELD	Wed, Mar 20, 2013	52.82	52.87	52.76	52.83
656	AMEX	ELD	Tue, Mar 19, 2013	52.85	52.89	52.65	52.79
655	AMEX	ELD	Mon, Mar 18, 2013	52.92	52.94	52.78	52.87
654	AMEX	ELD	Fri, Mar 15, 2013	53.08	53.08	52.94	52.99
653	AMEX	ELD	Thu, Mar 14, 2013	53.04	53.05	52.90	53.01
652	AMEX	ELD	Wed, Mar 13, 2013	53.16	53.16	52.97	53.06
651	AMEX	ELD	Tue, Mar 12, 2013	53.12	53.22	53.05	53.18
650	AMEX	ELD	Mon, Mar 11, 2013	53.10	53.15	53.01	53.11
649	AMEX	ELD	Fri, Mar 8, 2013	53.15	53.20	53.00	53.17
648	AMEX	ELD	Thu, Mar 7, 2013	53.14	53.14	53.02	53.12
647	AMEX	ELD	Wed, Mar 6, 2013	53.14	53.14	52.91	52.96
646	AMEX	ELD	Tue, Mar 5, 2013	53.01	53.15	53.01	53.13
645	AMEX	ELD	Mon, Mar 4, 2013	52.95	52.97	52.81	52.97
644	AMEX	ELD	Fri, Mar 1, 2013	52.95	52.96	52.78	52.96
643	AMEX	ELD	Thu, Feb 28, 2013	53.01	53.12	52.97	52.97
642	AMEX	ELD	Wed, Feb 27, 2013	52.87	53.16	52.87	53.14
641	AMEX	ELD	Tue, Feb 26, 2013	53.09	53.09	52.88	52.96
640	AMEX	ELD	Mon, Feb 25, 2013	53.34	53.34	52.92	52.96
639	AMEX	ELD	Fri, Feb 22, 2013	53.16	53.17	53.00	53.15
638	AMEX	ELD	Thu, Feb 21, 2013	53.11	53.11	52.96	53.03
637	AMEX	ELD	Wed, Feb 20, 2013	53.33	53.45	53.15	53.16
636	AMEX	ELD	Tue, Feb 19, 2013	53.47	53.47	53.27	53.38
635	AMEX	ELD	Fri, Feb 15, 2013	53.67	53.67	53.40	53.49
634	AMEX	ELD	Thu, Feb 14, 2013	53.54	53.58	53.33	53.54
633	AMEX	ELD	Wed, Feb 13, 2013	53.42	53.52	53.42	53.47
632	AMEX	ELD	Tue, Feb 12, 2013	53.32	53.52	53.30	53.50
631	AMEX	ELD	Mon, Feb 11, 2013	53.25	53.42	53.20	53.42
630	AMEX	ELD	Fri, Feb 8, 2013	53.30	53.34	53.20	53.31
629	AMEX	ELD	Thu, Feb 7, 2013	53.42	53.42	53.22	53.26
628	AMEX	ELD	Wed, Feb 6, 2013	53.33	53.33	53.20	53.30
627	AMEX	ELD	Tue, Feb 5, 2013	53.30	53.49	53.26	53.43
626	AMEX	ELD	Mon, Feb 4, 2013	53.15	53.29	53.09	53.20
625	AMEX	ELD	Fri, Feb 1, 2013	53.39	53.45	53.20	53.30
624	AMEX	ELD	Thu, Jan 31, 2013	53.21	53.25	53.05	53.17
623	AMEX	ELD	Wed, Jan 30, 2013	53.17	53.23	53.11	53.18
622	AMEX	ELD	Tue, Jan 29, 2013	53.12	53.27	53.09	53.27
621	AMEX	ELD	Mon, Jan 28, 2013	53.12	53.12	52.98	53.01
620	AMEX	ELD	Fri, Jan 25, 2013	53.34	53.39	53.28	53.32
619	AMEX	ELD	Thu, Jan 24, 2013	53.27	53.38	53.23	53.31
618	AMEX	ELD	Wed, Jan 23, 2013	53.34	53.37	53.23	53.28
617	AMEX	ELD	Tue, Jan 22, 2013	53.40	53.41	53.26	53.37
616	AMEX	ELD	Fri, Jan 18, 2013	53.67	53.67	53.52	53.54
615	AMEX	ELD	Thu, Jan 17, 2013	53.64	53.82	53.54	53.72
614	AMEX	ELD	Wed, Jan 16, 2013	53.56	53.58	53.50	53.54
613	AMEX	ELD	Tue, Jan 15, 2013	53.57	53.66	53.44	53.52
612	AMEX	ELD	Mon, Jan 14, 2013	53.70	53.71	53.53	53.71
611	AMEX	ELD	Fri, Jan 11, 2013	53.64	53.69	53.42	53.55
610	AMEX	ELD	Thu, Jan 10, 2013	53.56	53.65	53.50	53.64
609	AMEX	ELD	Wed, Jan 9, 2013	53.44	53.49	53.39	53.48
608	AMEX	ELD	Tue, Jan 8, 2013	53.56	53.56	53.27	53.43
607	AMEX	ELD	Mon, Jan 7, 2013	53.73	53.73	53.37	53.39
606	AMEX	ELD	Fri, Jan 4, 2013	53.54	53.54	53.29	53.37
605	AMEX	ELD	Thu, Jan 3, 2013	54.03	54.03	53.38	53.47
604	AMEX	ELD	Wed, Jan 2, 2013	53.50	53.74	53.49	53.71
603	AMEX	ELD	Mon, Dec 31, 2012	53.24	53.46	53.17	53.46
602	AMEX	ELD	Fri, Dec 28, 2012	53.08	53.30	53.08	53.16
601	AMEX	ELD	Thu, Dec 27, 2012	52.79	53.31	52.57	53.25
600	AMEX	ELD	Wed, Dec 26, 2012	53.07	53.10	52.92	53.08
599	AMEX	ELD	Mon, Dec 24, 2012	52.99	53.04	52.87	52.96
598	AMEX	ELD	Fri, Dec 21, 2012	53.28	53.42	53.25	53.37
597	AMEX	ELD	Thu, Dec 20, 2012	53.59	53.63	53.48	53.61
596	AMEX	ELD	Wed, Dec 19, 2012	53.55	53.60	53.48	53.56
595	AMEX	ELD	Tue, Dec 18, 2012	53.45	53.54	53.35	53.54
594	AMEX	ELD	Mon, Dec 17, 2012	53.31	53.41	53.29	53.40
593	AMEX	ELD	Fri, Dec 14, 2012	53.35	53.48	53.31	53.48
592	AMEX	ELD	Thu, Dec 13, 2012	53.38	53.40	53.25	53.36
591	AMEX	ELD	Wed, Dec 12, 2012	53.37	53.52	53.37	53.50
590	AMEX	ELD	Tue, Dec 11, 2012	53.32	53.40	53.27	53.35
589	AMEX	ELD	Mon, Dec 10, 2012	53.22	53.27	53.17	53.26
588	AMEX	ELD	Fri, Dec 7, 2012	53.16	53.23	53.09	53.22
587	AMEX	ELD	Thu, Dec 6, 2012	53.09	53.21	53.07	53.19
586	AMEX	ELD	Wed, Dec 5, 2012	52.91	53.09	52.91	53.06
585	AMEX	ELD	Tue, Dec 4, 2012	52.89	52.92	52.82	52.92
584	AMEX	ELD	Mon, Dec 3, 2012	52.74	52.83	52.70	52.79
583	AMEX	ELD	Fri, Nov 30, 2012	52.75	52.81	52.65	52.74
582	AMEX	ELD	Thu, Nov 29, 2012	52.75	52.81	52.67	52.72
581	AMEX	ELD	Wed, Nov 28, 2012	52.54	52.67	52.50	52.66
580	AMEX	ELD	Tue, Nov 27, 2012	52.62	52.66	52.54	52.55
579	AMEX	ELD	Mon, Nov 26, 2012	52.62	52.67	52.56	52.65
578	AMEX	ELD	Fri, Nov 23, 2012	52.61	52.80	52.61	52.75
577	AMEX	ELD	Wed, Nov 21, 2012	52.62	52.63	52.51	52.59
576	AMEX	ELD	Tue, Nov 20, 2012	52.62	52.66	52.53	52.58
575	AMEX	ELD	Mon, Nov 19, 2012	52.58	52.66	52.51	52.61
574	AMEX	ELD	Fri, Nov 16, 2012	52.39	52.39	52.22	52.38
573	AMEX	ELD	Thu, Nov 15, 2012	52.34	52.38	52.20	52.33
572	AMEX	ELD	Wed, Nov 14, 2012	52.40	52.41	52.25	52.25
571	AMEX	ELD	Tue, Nov 13, 2012	52.31	52.36	52.24	52.24
570	AMEX	ELD	Mon, Nov 12, 2012	52.50	52.50	52.35	52.42
569	AMEX	ELD	Fri, Nov 9, 2012	52.28	52.55	52.28	52.41
568	AMEX	ELD	Thu, Nov 8, 2012	52.50	52.55	52.43	52.48
567	AMEX	ELD	Wed, Nov 7, 2012	52.58	52.60	52.44	52.57
566	AMEX	ELD	Tue, Nov 6, 2012	52.53	52.66	52.47	52.58
565	AMEX	ELD	Mon, Nov 5, 2012	52.41	52.43	52.27	52.40
564	AMEX	ELD	Fri, Nov 2, 2012	52.48	52.51	52.33	52.42
563	AMEX	ELD	Thu, Nov 1, 2012	52.47	52.57	52.39	52.56
562	AMEX	ELD	Wed, Oct 31, 2012	52.55	52.56	52.36	52.44
561	AMEX	ELD	Fri, Oct 26, 2012	52.38	52.40	52.27	52.36
560	AMEX	ELD	Thu, Oct 25, 2012	52.37	52.49	52.29	52.33
559	AMEX	ELD	Wed, Oct 24, 2012	52.27	52.38	52.19	52.22
558	AMEX	ELD	Tue, Oct 23, 2012	52.30	52.32	52.18	52.30
557	AMEX	ELD	Mon, Oct 22, 2012	52.61	52.64	52.43	52.54
556	AMEX	ELD	Fri, Oct 19, 2012	52.84	52.84	52.65	52.67
555	AMEX	ELD	Thu, Oct 18, 2012	52.64	52.86	52.64	52.78
554	AMEX	ELD	Wed, Oct 17, 2012	52.67	52.87	52.67	52.80
553	AMEX	ELD	Tue, Oct 16, 2012	52.58	52.61	52.48	52.60
552	AMEX	ELD	Mon, Oct 15, 2012	52.38	52.40	52.31	52.40
551	AMEX	ELD	Fri, Oct 12, 2012	52.33	52.44	52.28	52.36
550	AMEX	ELD	Thu, Oct 11, 2012	52.30	52.36	52.23	52.30
549	AMEX	ELD	Wed, Oct 10, 2012	52.10	52.17	52.05	52.09
548	AMEX	ELD	Tue, Oct 9, 2012	52.25	52.25	52.03	52.05
547	AMEX	ELD	Mon, Oct 8, 2012	52.23	52.23	52.06	52.20
546	AMEX	ELD	Fri, Oct 5, 2012	52.60	52.62	52.36	52.36
545	AMEX	ELD	Thu, Oct 4, 2012	52.47	52.56	52.39	52.56
544	AMEX	ELD	Wed, Oct 3, 2012	52.43	52.43	52.31	52.39
543	AMEX	ELD	Tue, Oct 2, 2012	52.47	52.47	52.33	52.39
542	AMEX	ELD	Mon, Oct 1, 2012	52.40	52.44	52.25	52.30
541	AMEX	ELD	Fri, Sep 28, 2012	52.36	52.39	52.23	52.31
540	AMEX	ELD	Thu, Sep 27, 2012	52.25	52.40	52.16	52.39
539	AMEX	ELD	Wed, Sep 26, 2012	52.14	52.38	52.01	52.18
538	AMEX	ELD	Tue, Sep 25, 2012	52.32	52.43	52.19	52.26
537	AMEX	ELD	Mon, Sep 24, 2012	52.17	52.20	52.06	52.18
536	AMEX	ELD	Fri, Sep 21, 2012	52.51	52.51	52.33	52.33
535	AMEX	ELD	Thu, Sep 20, 2012	52.12	52.35	52.10	52.20
534	AMEX	ELD	Wed, Sep 19, 2012	52.39	52.48	52.32	52.45
533	AMEX	ELD	Tue, Sep 18, 2012	52.89	52.89	52.40	52.49
532	AMEX	ELD	Mon, Sep 17, 2012	52.50	52.62	52.44	52.50
531	AMEX	ELD	Fri, Sep 14, 2012	52.53	52.76	52.53	52.70
530	AMEX	ELD	Thu, Sep 13, 2012	52.04	52.39	51.97	52.34
529	AMEX	ELD	Wed, Sep 12, 2012	52.19	52.19	52.03	52.12
528	AMEX	ELD	Tue, Sep 11, 2012	52.01	52.25	52.01	52.24
527	AMEX	ELD	Mon, Sep 10, 2012	51.93	52.08	51.93	52.01
526	AMEX	ELD	Fri, Sep 7, 2012	51.94	52.07	51.85	52.00
525	AMEX	ELD	Thu, Sep 6, 2012	51.46	51.79	51.46	51.74
524	AMEX	ELD	Wed, Sep 5, 2012	51.37	51.51	51.32	51.48
523	AMEX	ELD	Tue, Sep 4, 2012	51.22	51.46	51.22	51.42
522	AMEX	ELD	Fri, Aug 31, 2012	51.26	51.44	51.13	51.38
521	AMEX	ELD	Thu, Aug 30, 2012	51.15	51.15	50.99	51.07
520	AMEX	ELD	Wed, Aug 29, 2012	51.23	51.23	51.09	51.16
519	AMEX	ELD	Tue, Aug 28, 2012	51.34	51.43	51.33	51.37
518	AMEX	ELD	Mon, Aug 27, 2012	51.60	51.60	51.38	51.39
517	AMEX	ELD	Fri, Aug 24, 2012	51.61	51.70	51.47	51.63
516	AMEX	ELD	Thu, Aug 23, 2012	51.76	51.81	51.68	51.76
515	AMEX	ELD	Wed, Aug 22, 2012	51.52	51.69	51.43	51.69
514	AMEX	ELD	Tue, Aug 21, 2012	51.63	51.68	51.50	51.54
513	AMEX	ELD	Mon, Aug 20, 2012	51.45	51.46	51.35	51.46
512	AMEX	ELD	Fri, Aug 17, 2012	51.42	51.46	51.27	51.44
511	AMEX	ELD	Thu, Aug 16, 2012	51.48	51.59	51.43	51.53
510	AMEX	ELD	Wed, Aug 15, 2012	51.54	51.60	51.48	51.53
509	AMEX	ELD	Tue, Aug 14, 2012	51.67	51.69	51.56	51.66
508	AMEX	ELD	Mon, Aug 13, 2012	51.70	51.73	51.56	51.68
507	AMEX	ELD	Fri, Aug 10, 2012	51.70	51.82	51.62	51.80
506	AMEX	ELD	Thu, Aug 9, 2012	51.81	51.90	51.80	51.82
505	AMEX	ELD	Wed, Aug 8, 2012	51.64	51.94	51.64	51.90
504	AMEX	ELD	Tue, Aug 7, 2012	51.80	51.90	51.80	51.84
503	AMEX	ELD	Mon, Aug 6, 2012	51.93	51.97	51.80	51.82
502	AMEX	ELD	Fri, Aug 3, 2012	51.53	51.94	51.53	51.74
501	AMEX	ELD	Thu, Aug 2, 2012	51.37	51.44	50.95	51.10
500	AMEX	ELD	Wed, Aug 1, 2012	51.40	51.61	51.33	51.39
499	AMEX	ELD	Tue, Jul 31, 2012	51.52	51.59	51.35	51.40
498	AMEX	ELD	Mon, Jul 30, 2012	51.42	51.45	51.34	51.37
497	AMEX	ELD	Fri, Jul 27, 2012	51.25	51.51	51.17	51.44
496	AMEX	ELD	Thu, Jul 26, 2012	51.08	51.26	51.05	51.23
495	AMEX	ELD	Wed, Jul 25, 2012	50.69	50.84	50.64	50.75
494	AMEX	ELD	Tue, Jul 24, 2012	50.71	50.71	50.39	50.52
493	AMEX	ELD	Mon, Jul 23, 2012	50.86	50.87	50.64	50.77
492	AMEX	ELD	Fri, Jul 20, 2012	51.37	51.50	51.34	51.40
491	AMEX	ELD	Thu, Jul 19, 2012	51.43	51.67	51.43	51.58
490	AMEX	ELD	Wed, Jul 18, 2012	51.44	51.47	51.34	51.47
489	AMEX	ELD	Tue, Jul 17, 2012	51.38	51.38	51.11	51.35
488	AMEX	ELD	Mon, Jul 16, 2012	51.07	51.18	51.05	51.15
487	AMEX	ELD	Fri, Jul 13, 2012	50.72	51.09	50.72	51.02
486	AMEX	ELD	Thu, Jul 12, 2012	50.47	50.72	50.47	50.68
485	AMEX	ELD	Wed, Jul 11, 2012	50.76	50.96	50.75	50.85
484	AMEX	ELD	Tue, Jul 10, 2012	50.82	50.85	50.64	50.70
483	AMEX	ELD	Mon, Jul 9, 2012	50.41	50.67	50.41	50.62
482	AMEX	ELD	Fri, Jul 6, 2012	50.41	50.58	50.41	50.58
481	AMEX	ELD	Thu, Jul 5, 2012	50.88	50.98	50.76	50.76
480	AMEX	ELD	Tue, Jul 3, 2012	50.83	51.12	50.83	51.06
479	AMEX	ELD	Mon, Jul 2, 2012	50.43	50.72	50.43	50.67
478	AMEX	ELD	Fri, Jun 29, 2012	50.38	50.62	50.28	50.62
477	AMEX	ELD	Thu, Jun 28, 2012	49.61	49.68	49.48	49.67
476	AMEX	ELD	Wed, Jun 27, 2012	49.68	49.84	49.65	49.79
475	AMEX	ELD	Tue, Jun 26, 2012	49.42	49.75	49.42	49.72
474	AMEX	ELD	Mon, Jun 25, 2012	49.50	49.54	49.35	49.52
473	AMEX	ELD	Fri, Jun 22, 2012	50.00	50.00	49.69	49.82
472	AMEX	ELD	Thu, Jun 21, 2012	50.07	50.08	49.65	49.66
471	AMEX	ELD	Wed, Jun 20, 2012	50.14	50.32	50.07	50.19
470	AMEX	ELD	Tue, Jun 19, 2012	50.04	50.24	49.92	50.21
469	AMEX	ELD	Mon, Jun 18, 2012	49.52	49.80	49.52	49.80
468	AMEX	ELD	Fri, Jun 15, 2012	49.61	49.72	49.58	49.68
467	AMEX	ELD	Thu, Jun 14, 2012	49.26	49.57	49.24	49.56
466	AMEX	ELD	Wed, Jun 13, 2012	49.32	49.54	49.29	49.45
465	AMEX	ELD	Tue, Jun 12, 2012	49.15	49.28	49.10	49.27
464	AMEX	ELD	Mon, Jun 11, 2012	49.55	49.59	49.10	49.11
463	AMEX	ELD	Fri, Jun 8, 2012	49.23	49.51	49.17	49.45
462	AMEX	ELD	Thu, Jun 7, 2012	49.68	49.80	49.50	49.50
461	AMEX	ELD	Wed, Jun 6, 2012	49.05	49.47	49.05	49.46
460	AMEX	ELD	Tue, Jun 5, 2012	48.68	48.88	48.65	48.85
459	AMEX	ELD	Mon, Jun 4, 2012	48.31	48.71	48.31	48.64
458	AMEX	ELD	Fri, Jun 1, 2012	47.99	48.44	47.99	48.39
457	AMEX	ELD	Thu, May 31, 2012	48.43	48.52	48.15	48.43
456	AMEX	ELD	Wed, May 30, 2012	48.79	48.79	48.56	48.60
455	AMEX	ELD	Tue, May 29, 2012	48.99	49.12	48.86	49.06
454	AMEX	ELD	Fri, May 25, 2012	48.94	48.97	48.74	48.83
453	AMEX	ELD	Thu, May 24, 2012	49.13	49.16	48.74	48.86
452	AMEX	ELD	Wed, May 23, 2012	49.17	49.18	48.73	48.95
451	AMEX	ELD	Tue, May 22, 2012	49.47	49.69	49.28	49.34
450	AMEX	ELD	Mon, May 21, 2012	49.33	49.61	49.26	49.59
449	AMEX	ELD	Fri, May 18, 2012	49.52	49.66	49.17	49.34
448	AMEX	ELD	Thu, May 17, 2012	49.71	49.79	49.43	49.61
447	AMEX	ELD	Wed, May 16, 2012	49.87	49.99	49.76	49.81
446	AMEX	ELD	Tue, May 15, 2012	50.18	50.31	49.95	49.98
445	AMEX	ELD	Mon, May 14, 2012	50.52	50.54	50.40	50.42
444	AMEX	ELD	Fri, May 11, 2012	50.91	51.03	50.81	50.87
443	AMEX	ELD	Thu, May 10, 2012	50.96	51.15	50.96	51.05
442	AMEX	ELD	Wed, May 9, 2012	51.11	51.11	50.86	50.96
441	AMEX	ELD	Tue, May 8, 2012	51.51	51.62	51.33	51.47
440	AMEX	ELD	Mon, May 7, 2012	51.69	51.81	51.63	51.75
439	AMEX	ELD	Fri, May 4, 2012	51.89	51.96	51.74	51.81
438	AMEX	ELD	Thu, May 3, 2012	51.92	52.00	51.83	51.87
437	AMEX	ELD	Wed, May 2, 2012	51.81	51.97	51.66	51.91
436	AMEX	ELD	Tue, May 1, 2012	51.86	51.95	51.81	51.92
435	AMEX	ELD	Mon, Apr 30, 2012	51.90	51.93	51.79	51.83
434	AMEX	ELD	Fri, Apr 27, 2012	51.77	51.93	51.75	51.81
433	AMEX	ELD	Thu, Apr 26, 2012	51.63	51.78	51.62	51.77
432	AMEX	ELD	Wed, Apr 25, 2012	51.64	51.67	51.51	51.67
431	AMEX	ELD	Tue, Apr 24, 2012	51.44	51.53	51.39	51.40
430	AMEX	ELD	Mon, Apr 23, 2012	51.34	51.40	51.27	51.36
429	AMEX	ELD	Fri, Apr 20, 2012	51.53	51.71	51.53	51.63
428	AMEX	ELD	Thu, Apr 19, 2012	51.46	51.51	51.39	51.42
427	AMEX	ELD	Wed, Apr 18, 2012	51.41	51.60	51.41	51.48
426	AMEX	ELD	Tue, Apr 17, 2012	51.48	51.68	51.48	51.63
425	AMEX	ELD	Mon, Apr 16, 2012	51.47	51.47	51.30	51.45
424	AMEX	ELD	Fri, Apr 13, 2012	51.61	51.66	51.32	51.40
423	AMEX	ELD	Thu, Apr 12, 2012	51.46	51.73	51.46	51.60
422	AMEX	ELD	Wed, Apr 11, 2012	51.30	51.57	51.27	51.27
421	AMEX	ELD	Tue, Apr 10, 2012	51.44	51.46	51.17	51.25
420	AMEX	ELD	Mon, Apr 9, 2012	51.55	51.69	51.50	51.59
419	AMEX	ELD	Thu, Apr 5, 2012	51.73	51.80	51.68	51.80
418	AMEX	ELD	Wed, Apr 4, 2012	51.68	51.93	51.68	51.88
417	AMEX	ELD	Tue, Apr 3, 2012	51.97	52.20	51.92	52.00
416	AMEX	ELD	Mon, Apr 2, 2012	51.76	52.08	51.76	51.98
415	AMEX	ELD	Fri, Mar 30, 2012	51.85	51.92	51.66	51.89
414	AMEX	ELD	Thu, Mar 29, 2012	51.55	51.80	51.51	51.79
413	AMEX	ELD	Wed, Mar 28, 2012	51.83	51.92	51.71	51.76
412	AMEX	ELD	Tue, Mar 27, 2012	51.95	52.02	51.92	51.99
411	AMEX	ELD	Mon, Mar 26, 2012	51.96	52.03	51.91	52.03
410	AMEX	ELD	Fri, Mar 23, 2012	51.66	51.92	51.65	51.92
409	AMEX	ELD	Thu, Mar 22, 2012	51.64	51.68	51.52	51.62
408	AMEX	ELD	Wed, Mar 21, 2012	51.82	51.91	51.72	51.72
407	AMEX	ELD	Tue, Mar 20, 2012	51.83	51.92	51.72	51.90
406	AMEX	ELD	Mon, Mar 19, 2012	52.03	52.24	52.03	52.21
405	AMEX	ELD	Fri, Mar 16, 2012	51.87	52.12	51.86	52.04
404	AMEX	ELD	Thu, Mar 15, 2012	51.85	51.97	51.81	51.88
403	AMEX	ELD	Wed, Mar 14, 2012	52.00	52.02	51.73	51.73
402	AMEX	ELD	Tue, Mar 13, 2012	52.09	52.32	52.04	52.27
401	AMEX	ELD	Mon, Mar 12, 2012	52.23	52.27	52.11	52.24
400	AMEX	ELD	Fri, Mar 9, 2012	52.58	52.58	52.47	52.53
399	AMEX	ELD	Thu, Mar 8, 2012	52.38	52.64	52.30	52.62
398	AMEX	ELD	Wed, Mar 7, 2012	51.85	52.21	51.85	52.18
397	AMEX	ELD	Tue, Mar 6, 2012	51.95	52.05	51.85	51.90
396	AMEX	ELD	Mon, Mar 5, 2012	52.48	52.54	52.40	52.41
395	AMEX	ELD	Fri, Mar 2, 2012	52.65	52.65	52.47	52.59
394	AMEX	ELD	Thu, Mar 1, 2012	52.61	52.77	52.55	52.76
393	AMEX	ELD	Wed, Feb 29, 2012	52.76	52.92	52.49	52.58
392	AMEX	ELD	Tue, Feb 28, 2012	52.59	52.62	52.46	52.54
391	AMEX	ELD	Mon, Feb 27, 2012	52.33	52.56	52.32	52.46
390	AMEX	ELD	Fri, Feb 24, 2012	52.54	52.64	52.48	52.51
389	AMEX	ELD	Thu, Feb 23, 2012	52.51	52.60	52.42	52.60
388	AMEX	ELD	Wed, Feb 22, 2012	52.38	52.46	52.25	52.25
387	AMEX	ELD	Tue, Feb 21, 2012	52.45	52.52	52.39	52.42
386	AMEX	ELD	Fri, Feb 17, 2012	52.51	52.58	52.40	52.55
385	AMEX	ELD	Thu, Feb 16, 2012	51.99	52.37	51.96	52.34
384	AMEX	ELD	Wed, Feb 15, 2012	52.40	52.48	52.19	52.25
383	AMEX	ELD	Tue, Feb 14, 2012	52.21	52.39	52.21	52.34
382	AMEX	ELD	Mon, Feb 13, 2012	52.52	52.56	52.27	52.48
381	AMEX	ELD	Fri, Feb 10, 2012	52.45	52.45	52.15	52.27
380	AMEX	ELD	Thu, Feb 9, 2012	52.63	52.82	52.63	52.67
379	AMEX	ELD	Wed, Feb 8, 2012	52.70	52.87	52.61	52.66
378	AMEX	ELD	Tue, Feb 7, 2012	52.60	52.72	52.50	52.68
377	AMEX	ELD	Mon, Feb 6, 2012	52.39	52.59	52.21	52.52
376	AMEX	ELD	Fri, Feb 3, 2012	52.20	52.91	52.20	52.47
375	AMEX	ELD	Thu, Feb 2, 2012	52.10	52.25	52.02	52.16
374	AMEX	ELD	Wed, Feb 1, 2012	51.94	52.14	51.92	52.06
373	AMEX	ELD	Tue, Jan 31, 2012	51.59	51.65	51.31	51.63
372	AMEX	ELD	Mon, Jan 30, 2012	51.18	51.28	51.12	51.16
371	AMEX	ELD	Fri, Jan 27, 2012	51.43	51.60	51.36	51.46
370	AMEX	ELD	Thu, Jan 26, 2012	51.29	51.49	51.29	51.42
369	AMEX	ELD	Wed, Jan 25, 2012	50.58	50.96	50.45	50.88
368	AMEX	ELD	Tue, Jan 24, 2012	50.52	50.71	50.35	50.55
367	AMEX	ELD	Mon, Jan 23, 2012	50.77	50.85	50.61	50.70
366	AMEX	ELD	Fri, Jan 20, 2012	50.66	50.72	50.56	50.70
365	AMEX	ELD	Thu, Jan 19, 2012	50.49	50.70	50.43	50.70
364	AMEX	ELD	Wed, Jan 18, 2012	50.07	50.34	50.01	50.33
363	AMEX	ELD	Tue, Jan 17, 2012	49.87	49.91	49.42	49.73
362	AMEX	ELD	Fri, Jan 13, 2012	49.30	49.36	49.12	49.35
361	AMEX	ELD	Thu, Jan 12, 2012	49.40	49.51	49.32	49.45
360	AMEX	ELD	Wed, Jan 11, 2012	49.12	49.29	49.05	49.21
359	AMEX	ELD	Tue, Jan 10, 2012	49.06	49.28	49.06	49.27
358	AMEX	ELD	Mon, Jan 9, 2012	48.81	48.83	48.69	48.78
357	AMEX	ELD	Fri, Jan 6, 2012	49.10	49.10	48.67	48.70
356	AMEX	ELD	Thu, Jan 5, 2012	48.83	48.95	48.64	48.83
355	AMEX	ELD	Wed, Jan 4, 2012	48.93	49.16	48.92	49.10
354	AMEX	ELD	Tue, Jan 3, 2012	49.00	49.32	48.97	49.12
353	AMEX	ELD	Fri, Dec 30, 2011	48.94	48.94	48.60	48.64
352	AMEX	ELD	Thu, Dec 29, 2011	48.58	48.79	48.56	48.67
351	AMEX	ELD	Wed, Dec 28, 2011	48.63	48.80	48.54	48.76
350	AMEX	ELD	Tue, Dec 27, 2011	48.78	48.98	48.75	48.80
349	AMEX	ELD	Fri, Dec 23, 2011	48.80	49.03	48.80	48.99
348	AMEX	ELD	Thu, Dec 22, 2011	48.85	49.08	48.65	48.76
347	AMEX	ELD	Wed, Dec 21, 2011	48.90	49.00	48.66	48.85
346	AMEX	ELD	Tue, Dec 20, 2011	48.84	49.10	48.80	49.05
345	AMEX	ELD	Mon, Dec 19, 2011	48.60	48.73	48.50	48.59
344	AMEX	ELD	Fri, Dec 16, 2011	48.77	48.82	48.50	48.73
343	AMEX	ELD	Thu, Dec 15, 2011	48.66	48.78	48.49	48.55
342	AMEX	ELD	Wed, Dec 14, 2011	48.56	48.62	48.31	48.54
341	AMEX	ELD	Tue, Dec 13, 2011	49.05	49.21	48.76	48.79
340	AMEX	ELD	Mon, Dec 12, 2011	49.22	49.22	48.97	49.09
339	AMEX	ELD	Fri, Dec 9, 2011	49.43	49.70	49.43	49.67
338	AMEX	ELD	Thu, Dec 8, 2011	49.69	49.69	49.45	49.49
337	AMEX	ELD	Wed, Dec 7, 2011	49.56	49.95	49.56	49.95
336	AMEX	ELD	Tue, Dec 6, 2011	49.76	49.84	49.66	49.78
335	AMEX	ELD	Mon, Dec 5, 2011	50.01	50.06	49.76	49.89
334	AMEX	ELD	Fri, Dec 2, 2011	49.97	50.06	49.63	49.69
333	AMEX	ELD	Thu, Dec 1, 2011	49.55	49.70	49.51	49.61
332	AMEX	ELD	Wed, Nov 30, 2011	49.30	49.48	49.16	49.30
331	AMEX	ELD	Tue, Nov 29, 2011	48.38	48.58	48.31	48.56
330	AMEX	ELD	Mon, Nov 28, 2011	48.47	48.47	48.15	48.23
329	AMEX	ELD	Fri, Nov 25, 2011	48.08	48.14	47.76	47.81
328	AMEX	ELD	Wed, Nov 23, 2011	48.57	48.57	48.12	48.27
327	AMEX	ELD	Tue, Nov 22, 2011	49.00	49.03	48.76	48.91
326	AMEX	ELD	Mon, Nov 21, 2011	49.16	49.16	48.80	48.86
325	AMEX	ELD	Fri, Nov 18, 2011	49.72	49.74	49.51	49.62
324	AMEX	ELD	Thu, Nov 17, 2011	49.73	49.73	49.34	49.34
323	AMEX	ELD	Wed, Nov 16, 2011	49.91	49.98	49.70	49.70
322	AMEX	ELD	Tue, Nov 15, 2011	50.06	50.14	49.85	49.85
321	AMEX	ELD	Mon, Nov 14, 2011	50.55	50.56	50.21	50.24
320	AMEX	ELD	Fri, Nov 11, 2011	50.53	50.71	50.48	50.67
319	AMEX	ELD	Thu, Nov 10, 2011	50.30	50.57	50.13	50.23
318	AMEX	ELD	Wed, Nov 9, 2011	50.56	50.56	50.24	50.29
317	AMEX	ELD	Tue, Nov 8, 2011	50.74	51.00	50.71	51.00
316	AMEX	ELD	Mon, Nov 7, 2011	50.62	50.71	50.50	50.61
315	AMEX	ELD	Fri, Nov 4, 2011	50.59	50.67	50.43	50.64
314	AMEX	ELD	Thu, Nov 3, 2011	50.53	50.73	50.40	50.68
313	AMEX	ELD	Wed, Nov 2, 2011	50.19	50.42	50.19	50.27
312	AMEX	ELD	Tue, Nov 1, 2011	49.82	50.24	49.77	50.07
311	AMEX	ELD	Mon, Oct 31, 2011	51.23	51.37	50.83	50.89
310	AMEX	ELD	Fri, Oct 28, 2011	51.52	51.71	51.42	51.52
309	AMEX	ELD	Thu, Oct 27, 2011	51.10	51.54	50.87	51.51
308	AMEX	ELD	Wed, Oct 26, 2011	50.33	50.33	49.87	50.22
307	AMEX	ELD	Tue, Oct 25, 2011	50.01	50.26	49.97	49.97
306	AMEX	ELD	Mon, Oct 24, 2011	49.77	50.13	49.65	50.13
305	AMEX	ELD	Fri, Oct 21, 2011	49.65	49.88	49.65	49.79
304	AMEX	ELD	Thu, Oct 20, 2011	49.91	49.96	49.42	49.58
303	AMEX	ELD	Wed, Oct 19, 2011	50.21	50.35	50.04	50.08
302	AMEX	ELD	Tue, Oct 18, 2011	50.01	50.21	49.86	50.15
301	AMEX	ELD	Mon, Oct 17, 2011	50.47	50.50	50.10	50.10
300	AMEX	ELD	Fri, Oct 14, 2011	50.37	50.51	50.37	50.49
299	AMEX	ELD	Thu, Oct 13, 2011	50.11	50.22	49.93	50.12
298	AMEX	ELD	Wed, Oct 12, 2011	50.15	50.38	50.14	50.30
297	AMEX	ELD	Tue, Oct 11, 2011	49.70	49.83	49.54	49.80
296	AMEX	ELD	Mon, Oct 10, 2011	49.56	49.96	49.56	49.88
295	AMEX	ELD	Fri, Oct 7, 2011	49.36	49.36	48.95	49.07
294	AMEX	ELD	Thu, Oct 6, 2011	48.50	48.98	48.40	48.98
293	AMEX	ELD	Wed, Oct 5, 2011	47.88	48.44	47.76	48.40
292	AMEX	ELD	Tue, Oct 4, 2011	47.47	47.57	47.13	47.57
291	AMEX	ELD	Mon, Oct 3, 2011	47.97	48.11	47.46	47.70
290	AMEX	ELD	Fri, Sep 30, 2011	48.12	48.22	47.97	48.11
289	AMEX	ELD	Thu, Sep 29, 2011	48.70	48.70	48.22	48.38
288	AMEX	ELD	Wed, Sep 28, 2011	48.86	48.91	48.16	48.16
287	AMEX	ELD	Tue, Sep 27, 2011	48.97	49.17	48.77	48.94
286	AMEX	ELD	Mon, Sep 26, 2011	48.17	48.18	47.40	47.99
285	AMEX	ELD	Fri, Sep 23, 2011	47.47	48.47	47.43	48.44
284	AMEX	ELD	Thu, Sep 22, 2011	48.06	48.11	47.12	47.20
283	AMEX	ELD	Wed, Sep 21, 2011	49.58	49.58	48.88	49.03
282	AMEX	ELD	Tue, Sep 20, 2011	50.27	50.33	50.02	50.13
281	AMEX	ELD	Mon, Sep 19, 2011	50.50	50.50	49.96	50.15
280	AMEX	ELD	Fri, Sep 16, 2011	51.56	51.56	51.35	51.35
279	AMEX	ELD	Thu, Sep 15, 2011	51.60	51.70	51.43	51.69
278	AMEX	ELD	Wed, Sep 14, 2011	51.55	51.61	51.37	51.45
277	AMEX	ELD	Tue, Sep 13, 2011	52.11	52.20	51.86	51.94
276	AMEX	ELD	Mon, Sep 12, 2011	52.61	52.67	52.10	52.24
275	AMEX	ELD	Fri, Sep 9, 2011	53.12	53.12	52.82	52.98
274	AMEX	ELD	Thu, Sep 8, 2011	53.50	53.57	53.31	53.41
273	AMEX	ELD	Wed, Sep 7, 2011	53.56	53.66	53.40	53.65
272	AMEX	ELD	Tue, Sep 6, 2011	53.45	53.52	53.32	53.43
271	AMEX	ELD	Fri, Sep 2, 2011	53.77	53.87	53.66	53.75
270	AMEX	ELD	Thu, Sep 1, 2011	53.96	54.06	53.82	53.84
269	AMEX	ELD	Wed, Aug 31, 2011	53.90	53.98	53.76	53.84
268	AMEX	ELD	Tue, Aug 30, 2011	53.73	53.83	53.64	53.81
267	AMEX	ELD	Mon, Aug 29, 2011	53.79	53.93	53.65	53.68
266	AMEX	ELD	Fri, Aug 26, 2011	53.36	53.58	53.13	53.42
265	AMEX	ELD	Thu, Aug 25, 2011	53.41	53.49	53.17	53.23
264	AMEX	ELD	Wed, Aug 24, 2011	53.50	53.52	53.32	53.45
263	AMEX	ELD	Tue, Aug 23, 2011	53.46	53.54	53.37	53.52
262	AMEX	ELD	Mon, Aug 22, 2011	53.67	53.67	53.43	53.44
261	AMEX	ELD	Fri, Aug 19, 2011	53.57	53.68	53.42	53.57
260	AMEX	ELD	Thu, Aug 18, 2011	53.57	53.57	53.29	53.46
259	AMEX	ELD	Wed, Aug 17, 2011	53.98	53.98	53.81	53.94
258	AMEX	ELD	Tue, Aug 16, 2011	53.70	53.77	53.58	53.67
257	AMEX	ELD	Mon, Aug 15, 2011	53.52	53.92	53.52	53.80
256	AMEX	ELD	Fri, Aug 12, 2011	53.42	53.49	53.13	53.42
255	AMEX	ELD	Thu, Aug 11, 2011	52.75	53.44	52.56	53.39
254	AMEX	ELD	Wed, Aug 10, 2011	53.11	53.12	52.56	52.88
253	AMEX	ELD	Tue, Aug 9, 2011	52.44	53.12	52.24	53.11
252	AMEX	ELD	Mon, Aug 8, 2011	53.04	53.29	52.69	53.13
251	AMEX	ELD	Fri, Aug 5, 2011	53.82	54.19	53.00	53.67
250	AMEX	ELD	Thu, Aug 4, 2011	54.15	54.32	53.82	53.84
249	AMEX	ELD	Wed, Aug 3, 2011	54.37	54.41	54.11	54.24
248	AMEX	ELD	Tue, Aug 2, 2011	54.23	54.49	54.16	54.24
247	AMEX	ELD	Mon, Aug 1, 2011	54.61	54.65	54.29	54.42
246	AMEX	ELD	Fri, Jul 29, 2011	54.24	54.37	54.23	54.32
245	AMEX	ELD	Thu, Jul 28, 2011	54.25	54.26	54.13	54.18
244	AMEX	ELD	Wed, Jul 27, 2011	54.33	54.44	54.19	54.24
243	AMEX	ELD	Tue, Jul 26, 2011	54.25	54.32	54.08	54.29
242	AMEX	ELD	Mon, Jul 25, 2011	53.85	54.08	53.81	54.03
241	AMEX	ELD	Fri, Jul 22, 2011	54.23	54.36	54.06	54.11
240	AMEX	ELD	Thu, Jul 21, 2011	54.06	54.34	54.06	54.32
239	AMEX	ELD	Wed, Jul 20, 2011	53.88	54.08	53.85	54.01
238	AMEX	ELD	Tue, Jul 19, 2011	53.67	53.87	53.57	53.87
237	AMEX	ELD	Mon, Jul 18, 2011	53.40	53.49	53.28	53.49
236	AMEX	ELD	Fri, Jul 15, 2011	53.67	53.70	53.59	53.67
235	AMEX	ELD	Thu, Jul 14, 2011	53.59	53.75	53.55	53.55
234	AMEX	ELD	Wed, Jul 13, 2011	53.39	53.65	53.34	53.63
233	AMEX	ELD	Tue, Jul 12, 2011	53.18	53.38	53.06	53.27
232	AMEX	ELD	Mon, Jul 11, 2011	53.70	53.70	53.41	53.49
231	AMEX	ELD	Fri, Jul 8, 2011	53.87	53.93	53.75	53.91
230	AMEX	ELD	Thu, Jul 7, 2011	53.76	53.96	53.75	53.76
229	AMEX	ELD	Wed, Jul 6, 2011	53.63	53.70	53.54	53.63
228	AMEX	ELD	Tue, Jul 5, 2011	53.72	53.92	53.71	53.73
227	AMEX	ELD	Fri, Jul 1, 2011	53.59	53.87	53.51	53.87
226	AMEX	ELD	Thu, Jun 30, 2011	53.41	53.54	53.38	53.52
225	AMEX	ELD	Wed, Jun 29, 2011	53.11	53.36	53.03	53.35
224	AMEX	ELD	Tue, Jun 28, 2011	52.91	53.26	52.79	52.94
223	AMEX	ELD	Mon, Jun 27, 2011	52.82	52.85	52.71	52.74
222	AMEX	ELD	Fri, Jun 24, 2011	52.94	52.97	52.80	52.80
221	AMEX	ELD	Thu, Jun 23, 2011	53.08	53.20	52.82	52.91
220	AMEX	ELD	Wed, Jun 22, 2011	53.26	53.31	53.13	53.25
219	AMEX	ELD	Tue, Jun 21, 2011	53.31	53.44	53.10	53.37
218	AMEX	ELD	Mon, Jun 20, 2011	53.10	53.17	53.00	53.13
217	AMEX	ELD	Fri, Jun 17, 2011	53.16	53.21	53.00	53.00
216	AMEX	ELD	Thu, Jun 16, 2011	52.91	52.99	52.80	52.99
215	AMEX	ELD	Wed, Jun 15, 2011	53.40	53.43	53.07	53.18
214	AMEX	ELD	Tue, Jun 14, 2011	53.57	53.66	53.38	53.60
213	AMEX	ELD	Mon, Jun 13, 2011	53.44	53.47	53.28	53.44
212	AMEX	ELD	Fri, Jun 10, 2011	53.55	53.55	53.17	53.32
211	AMEX	ELD	Thu, Jun 9, 2011	53.50	53.51	53.21	53.44
210	AMEX	ELD	Wed, Jun 8, 2011	53.56	53.62	53.44	53.44
209	AMEX	ELD	Tue, Jun 7, 2011	53.71	53.71	53.49	53.61
208	AMEX	ELD	Mon, Jun 6, 2011	53.53	53.78	53.48	53.52
207	AMEX	ELD	Fri, Jun 3, 2011	53.41	53.62	53.41	53.62
206	AMEX	ELD	Thu, Jun 2, 2011	53.50	53.55	53.33	53.36
205	AMEX	ELD	Wed, Jun 1, 2011	53.49	53.52	53.20	53.28
204	AMEX	ELD	Tue, May 31, 2011	53.45	53.53	53.25	53.42
203	AMEX	ELD	Fri, May 27, 2011	53.04	53.21	53.00	53.21
202	AMEX	ELD	Thu, May 26, 2011	52.80	52.94	52.78	52.91
201	AMEX	ELD	Wed, May 25, 2011	52.59	52.70	52.52	52.65
200	AMEX	ELD	Tue, May 24, 2011	52.79	52.83	52.72	52.81
199	AMEX	ELD	Mon, May 23, 2011	52.69	52.74	52.49	52.66
198	AMEX	ELD	Fri, May 20, 2011	53.35	53.40	53.20	53.31
197	AMEX	ELD	Thu, May 19, 2011	53.26	53.40	53.19	53.39
196	AMEX	ELD	Wed, May 18, 2011	53.00	53.19	52.93	53.07
195	AMEX	ELD	Tue, May 17, 2011	52.67	52.93	52.52	52.93
194	AMEX	ELD	Mon, May 16, 2011	52.81	52.86	52.60	52.74
193	AMEX	ELD	Fri, May 13, 2011	53.08	53.11	52.67	52.82
192	AMEX	ELD	Thu, May 12, 2011	53.00	53.15	52.90	53.11
191	AMEX	ELD	Wed, May 11, 2011	53.44	53.47	53.08	53.12
190	AMEX	ELD	Tue, May 10, 2011	53.30	53.50	53.25	53.50
189	AMEX	ELD	Mon, May 9, 2011	53.27	53.38	53.20	53.35
188	AMEX	ELD	Fri, May 6, 2011	53.45	53.60	53.13	53.21
187	AMEX	ELD	Thu, May 5, 2011	53.49	53.49	53.00	53.01
186	AMEX	ELD	Wed, May 4, 2011	53.96	54.00	53.55	53.61
185	AMEX	ELD	Tue, May 3, 2011	53.87	53.97	53.77	53.87
184	AMEX	ELD	Mon, May 2, 2011	54.03	54.11	54.00	54.03
183	AMEX	ELD	Fri, Apr 29, 2011	53.85	54.21	53.85	54.05
182	AMEX	ELD	Thu, Apr 28, 2011	53.56	53.68	53.42	53.67
181	AMEX	ELD	Wed, Apr 27, 2011	53.50	53.50	53.32	53.40
180	AMEX	ELD	Tue, Apr 26, 2011	53.35	53.53	53.34	53.47
179	AMEX	ELD	Mon, Apr 25, 2011	53.49	53.50	53.28	53.30
178	AMEX	ELD	Thu, Apr 21, 2011	53.47	53.55	53.44	53.53
177	AMEX	ELD	Wed, Apr 20, 2011	53.29	53.41	53.21	53.37
176	AMEX	ELD	Tue, Apr 19, 2011	52.89	53.06	52.89	53.05
175	AMEX	ELD	Mon, Apr 18, 2011	52.89	52.92	52.69	52.69
174	AMEX	ELD	Fri, Apr 15, 2011	53.04	53.22	52.99	53.17
173	AMEX	ELD	Thu, Apr 14, 2011	52.92	53.05	52.84	53.04
172	AMEX	ELD	Wed, Apr 13, 2011	53.00	53.02	52.87	52.97
171	AMEX	ELD	Tue, Apr 12, 2011	53.07	53.13	52.82	53.00
170	AMEX	ELD	Mon, Apr 11, 2011	53.08	53.16	53.02	53.10
169	AMEX	ELD	Fri, Apr 8, 2011	53.01	53.20	53.01	53.14
168	AMEX	ELD	Thu, Apr 7, 2011	52.76	52.93	52.74	52.90
167	AMEX	ELD	Wed, Apr 6, 2011	52.81	52.81	52.70	52.72
166	AMEX	ELD	Tue, Apr 5, 2011	52.35	52.51	52.33	52.48
165	AMEX	ELD	Mon, Apr 4, 2011	52.20	52.39	52.18	52.35
164	AMEX	ELD	Fri, Apr 1, 2011	52.18	52.20	51.95	52.11
163	AMEX	ELD	Thu, Mar 31, 2011	51.90	51.97	51.82	51.91
162	AMEX	ELD	Wed, Mar 30, 2011	51.77	51.81	51.63	51.78
161	AMEX	ELD	Tue, Mar 29, 2011	51.70	51.81	51.54	51.81
160	AMEX	ELD	Mon, Mar 28, 2011	51.47	51.70	51.47	51.70
159	AMEX	ELD	Fri, Mar 25, 2011	51.67	51.77	51.61	51.70
158	AMEX	ELD	Thu, Mar 24, 2011	51.50	51.67	51.50	51.67
157	AMEX	ELD	Wed, Mar 23, 2011	51.30	51.52	51.27	51.51
156	AMEX	ELD	Tue, Mar 22, 2011	51.31	51.44	51.27	51.43
155	AMEX	ELD	Mon, Mar 21, 2011	51.23	51.24	51.07	51.24
154	AMEX	ELD	Fri, Mar 18, 2011	51.11	51.17	51.05	51.14
153	AMEX	ELD	Thu, Mar 17, 2011	51.03	51.06	50.93	50.98
152	AMEX	ELD	Wed, Mar 16, 2011	51.17	51.17	50.86	50.87
151	AMEX	ELD	Tue, Mar 15, 2011	50.81	51.19	50.81	51.11
150	AMEX	ELD	Mon, Mar 14, 2011	51.34	51.47	51.32	51.45
149	AMEX	ELD	Fri, Mar 11, 2011	51.25	51.36	51.15	51.34
148	AMEX	ELD	Thu, Mar 10, 2011	51.37	51.37	51.10	51.10
147	AMEX	ELD	Wed, Mar 9, 2011	51.36	51.40	51.31	51.38
146	AMEX	ELD	Tue, Mar 8, 2011	51.12	51.26	51.07	51.23
145	AMEX	ELD	Mon, Mar 7, 2011	51.21	51.27	51.15	51.18
144	AMEX	ELD	Fri, Mar 4, 2011	51.23	51.28	51.15	51.22
143	AMEX	ELD	Thu, Mar 3, 2011	51.15	51.19	51.08	51.19
142	AMEX	ELD	Wed, Mar 2, 2011	50.97	51.02	50.86	51.00
141	AMEX	ELD	Tue, Mar 1, 2011	51.03	51.04	50.84	50.86
140	AMEX	ELD	Mon, Feb 28, 2011	51.00	51.00	50.93	50.99
139	AMEX	ELD	Fri, Feb 25, 2011	50.92	50.92	50.79	50.88
138	AMEX	ELD	Thu, Feb 24, 2011	50.61	50.78	50.61	50.75
137	AMEX	ELD	Wed, Feb 23, 2011	50.81	50.85	50.66	50.71
136	AMEX	ELD	Tue, Feb 22, 2011	51.00	51.00	50.77	50.80
135	AMEX	ELD	Fri, Feb 18, 2011	51.23	51.34	51.15	51.26
134	AMEX	ELD	Thu, Feb 17, 2011	50.89	51.19	50.83	51.17
133	AMEX	ELD	Wed, Feb 16, 2011	50.80	50.83	50.75	50.82
132	AMEX	ELD	Tue, Feb 15, 2011	50.73	50.73	50.67	50.67
131	AMEX	ELD	Mon, Feb 14, 2011	50.62	50.75	50.54	50.69
130	AMEX	ELD	Fri, Feb 11, 2011	50.57	50.72	50.57	50.70
129	AMEX	ELD	Thu, Feb 10, 2011	50.63	50.78	50.44	50.78
128	AMEX	ELD	Wed, Feb 9, 2011	50.89	50.89	50.59	50.74
127	AMEX	ELD	Tue, Feb 8, 2011	50.71	50.86	50.49	50.79
126	AMEX	ELD	Mon, Feb 7, 2011	50.55	50.68	50.28	50.46
125	AMEX	ELD	Fri, Feb 4, 2011	50.69	50.75	50.36	50.57
124	AMEX	ELD	Thu, Feb 3, 2011	50.75	50.77	50.55	50.69
123	AMEX	ELD	Wed, Feb 2, 2011	50.86	50.95	50.72	50.77
122	AMEX	ELD	Tue, Feb 1, 2011	50.79	50.81	50.61	50.70
121	AMEX	ELD	Mon, Jan 31, 2011	50.37	50.57	50.36	50.51
120	AMEX	ELD	Fri, Jan 28, 2011	50.78	50.78	50.31	50.39
119	AMEX	ELD	Thu, Jan 27, 2011	50.94	51.12	50.72	50.72
118	AMEX	ELD	Wed, Jan 26, 2011	50.82	51.01	50.71	50.96
117	AMEX	ELD	Tue, Jan 25, 2011	50.59	50.89	50.59	50.76
116	AMEX	ELD	Mon, Jan 24, 2011	50.75	50.81	50.52	50.69
115	AMEX	ELD	Fri, Jan 21, 2011	50.94	51.02	50.88	51.01
114	AMEX	ELD	Thu, Jan 20, 2011	51.11	51.11	50.75	51.07
113	AMEX	ELD	Wed, Jan 19, 2011	51.61	51.61	51.19	51.32
112	AMEX	ELD	Tue, Jan 18, 2011	51.54	51.77	50.90	51.59
111	AMEX	ELD	Fri, Jan 14, 2011	51.55	51.70	51.49	51.62
110	AMEX	ELD	Thu, Jan 13, 2011	51.88	51.95	51.75	51.81
109	AMEX	ELD	Wed, Jan 12, 2011	51.69	51.93	51.64	51.77
108	AMEX	ELD	Tue, Jan 11, 2011	51.60	51.66	51.41	51.61
107	AMEX	ELD	Mon, Jan 10, 2011	51.43	51.50	51.26	51.49
106	AMEX	ELD	Fri, Jan 7, 2011	51.70	51.81	51.56	51.78
105	AMEX	ELD	Thu, Jan 6, 2011	51.98	51.98	51.66	51.70
104	AMEX	ELD	Wed, Jan 5, 2011	51.99	52.03	51.86	52.01
103	AMEX	ELD	Tue, Jan 4, 2011	52.17	52.24	52.00	52.12
102	AMEX	ELD	Mon, Jan 3, 2011	51.99	52.21	51.98	52.12
101	AMEX	ELD	Fri, Dec 31, 2010	51.80	52.10	51.80	52.01
100	AMEX	ELD	Thu, Dec 30, 2010	51.70	51.89	51.67	51.87
99	AMEX	ELD	Wed, Dec 29, 2010	51.37	51.56	51.32	51.55
98	AMEX	ELD	Tue, Dec 28, 2010	51.45	51.49	51.23	51.32
97	AMEX	ELD	Mon, Dec 27, 2010	51.25	51.25	51.15	51.20
96	AMEX	ELD	Thu, Dec 23, 2010	51.10	51.24	51.08	51.15
95	AMEX	ELD	Wed, Dec 22, 2010	51.05	51.17	50.97	51.12
94	AMEX	ELD	Tue, Dec 21, 2010	51.33	51.41	51.29	51.38
93	AMEX	ELD	Mon, Dec 20, 2010	51.41	51.41	51.19	51.32
92	AMEX	ELD	Fri, Dec 17, 2010	51.45	51.45	51.30	51.30
91	AMEX	ELD	Thu, Dec 16, 2010	51.30	51.50	51.30	51.44
90	AMEX	ELD	Wed, Dec 15, 2010	51.50	51.72	51.39	51.43
89	AMEX	ELD	Tue, Dec 14, 2010	51.70	51.73	51.55	51.63
88	AMEX	ELD	Mon, Dec 13, 2010	51.75	51.75	51.62	51.66
87	AMEX	ELD	Fri, Dec 10, 2010	51.58	51.75	51.50	51.70
86	AMEX	ELD	Thu, Dec 9, 2010	51.79	51.79	51.51	51.61
85	AMEX	ELD	Wed, Dec 8, 2010	51.76	51.91	51.68	51.83
84	AMEX	ELD	Tue, Dec 7, 2010	52.23	52.27	51.93	52.11
83	AMEX	ELD	Mon, Dec 6, 2010	51.94	52.17	51.83	52.10
82	AMEX	ELD	Fri, Dec 3, 2010	51.81	52.03	51.73	51.95
81	AMEX	ELD	Thu, Dec 2, 2010	51.47	51.87	51.41	51.75
80	AMEX	ELD	Wed, Dec 1, 2010	51.25	51.60	51.25	51.56
79	AMEX	ELD	Tue, Nov 30, 2010	51.19	51.41	50.91	51.14
78	AMEX	ELD	Mon, Nov 29, 2010	51.15	51.20	50.94	51.12
77	AMEX	ELD	Fri, Nov 26, 2010	51.41	51.47	51.25	51.28
76	AMEX	ELD	Wed, Nov 24, 2010	51.90	51.98	51.78	51.87
75	AMEX	ELD	Tue, Nov 23, 2010	51.97	51.97	51.70	51.74
74	AMEX	ELD	Mon, Nov 22, 2010	52.49	52.53	52.33	52.44
73	AMEX	ELD	Fri, Nov 19, 2010	52.51	52.67	52.39	52.67
72	AMEX	ELD	Thu, Nov 18, 2010	52.34	52.47	52.20	52.45
71	AMEX	ELD	Wed, Nov 17, 2010	51.77	51.97	51.73	51.81
70	AMEX	ELD	Tue, Nov 16, 2010	52.01	52.11	51.52	51.71
69	AMEX	ELD	Mon, Nov 15, 2010	52.60	52.65	52.13	52.24
68	AMEX	ELD	Fri, Nov 12, 2010	52.97	52.98	52.66	52.76
67	AMEX	ELD	Thu, Nov 11, 2010	53.15	53.16	53.00	53.06
66	AMEX	ELD	Wed, Nov 10, 2010	53.32	53.39	53.12	53.37
65	AMEX	ELD	Tue, Nov 9, 2010	53.70	53.70	53.35	53.36
64	AMEX	ELD	Mon, Nov 8, 2010	53.60	53.60	53.30	53.37
63	AMEX	ELD	Fri, Nov 5, 2010	53.81	53.90	53.71	53.86
62	AMEX	ELD	Thu, Nov 4, 2010	53.92	54.07	53.85	54.00
61	AMEX	ELD	Wed, Nov 3, 2010	53.45	53.64	53.39	53.60
60	AMEX	ELD	Tue, Nov 2, 2010	53.30	53.45	53.25	53.36
59	AMEX	ELD	Mon, Nov 1, 2010	53.23	53.52	53.13	53.22
58	AMEX	ELD	Fri, Oct 29, 2010	52.96	53.10	52.94	53.07
57	AMEX	ELD	Thu, Oct 28, 2010	52.91	53.00	52.74	52.99
56	AMEX	ELD	Wed, Oct 27, 2010	52.94	52.94	52.50	52.62
55	AMEX	ELD	Tue, Oct 26, 2010	53.13	53.13	53.03	53.10
54	AMEX	ELD	Mon, Oct 25, 2010	53.13	53.28	53.08	53.25
53	AMEX	ELD	Fri, Oct 22, 2010	53.13	53.26	53.08	53.25
52	AMEX	ELD	Thu, Oct 21, 2010	53.58	53.68	53.21	53.33
51	AMEX	ELD	Wed, Oct 20, 2010	53.45	54.37	53.00	53.52
50	AMEX	ELD	Tue, Oct 19, 2010	53.37	53.48	53.25	53.34
49	AMEX	ELD	Mon, Oct 18, 2010	53.65	53.78	53.65	53.72
48	AMEX	ELD	Fri, Oct 15, 2010	53.97	53.99	53.70	53.76
47	AMEX	ELD	Thu, Oct 14, 2010	53.90	54.10	53.82	53.94
46	AMEX	ELD	Wed, Oct 13, 2010	53.66	53.85	53.58	53.83
45	AMEX	ELD	Tue, Oct 12, 2010	53.47	53.57	53.31	53.52
44	AMEX	ELD	Mon, Oct 11, 2010	53.59	53.68	53.43	53.45
43	AMEX	ELD	Fri, Oct 8, 2010	53.48	53.65	53.30	53.58
42	AMEX	ELD	Thu, Oct 7, 2010	53.62	53.62	53.29	53.42
41	AMEX	ELD	Wed, Oct 6, 2010	53.08	53.46	53.08	53.44
40	AMEX	ELD	Tue, Oct 5, 2010	52.85	53.19	52.71	53.14
39	AMEX	ELD	Mon, Oct 4, 2010	52.52	52.62	52.45	52.55
38	AMEX	ELD	Fri, Oct 1, 2010	52.73	52.79	52.64	52.74
37	AMEX	ELD	Thu, Sep 30, 2010	52.55	52.55	52.32	52.55
36	AMEX	ELD	Wed, Sep 29, 2010	52.43	52.48	52.34	52.42
35	AMEX	ELD	Tue, Sep 28, 2010	52.20	52.33	52.05	52.29
34	AMEX	ELD	Mon, Sep 27, 2010	52.11	52.23	51.91	52.15
33	AMEX	ELD	Fri, Sep 24, 2010	51.77	52.06	51.75	51.90
32	AMEX	ELD	Thu, Sep 23, 2010	51.69	51.77	51.43	51.68
31	AMEX	ELD	Wed, Sep 22, 2010	51.67	51.83	51.58	51.80
30	AMEX	ELD	Tue, Sep 21, 2010	51.56	51.56	51.35	51.54
29	AMEX	ELD	Mon, Sep 20, 2010	51.26	51.58	51.23	51.43
28	AMEX	ELD	Fri, Sep 17, 2010	51.50	51.54	51.31	51.50
27	AMEX	ELD	Thu, Sep 16, 2010	51.47	51.47	51.28	51.46
26	AMEX	ELD	Wed, Sep 15, 2010	51.65	51.65	51.38	51.47
25	AMEX	ELD	Tue, Sep 14, 2010	51.58	51.69	51.49	51.61
24	AMEX	ELD	Mon, Sep 13, 2010	51.55	51.55	51.35	51.53
23	AMEX	ELD	Fri, Sep 10, 2010	51.27	51.30	51.05	51.11
22	AMEX	ELD	Thu, Sep 9, 2010	51.16	51.17	50.91	50.99
21	AMEX	ELD	Wed, Sep 8, 2010	50.95	50.96	50.87	50.91
20	AMEX	ELD	Tue, Sep 7, 2010	50.95	50.95	50.76	50.76
19	AMEX	ELD	Fri, Sep 3, 2010	50.89	51.12	50.86	50.99
18	AMEX	ELD	Thu, Sep 2, 2010	50.89	50.89	50.78	50.82
17	AMEX	ELD	Wed, Sep 1, 2010	50.55	50.86	50.55	50.75
16	AMEX	ELD	Tue, Aug 31, 2010	50.53	50.53	50.39	50.43
15	AMEX	ELD	Mon, Aug 30, 2010	50.63	50.65	50.50	50.54
14	AMEX	ELD	Fri, Aug 27, 2010	50.52	50.68	50.45	50.67
13	AMEX	ELD	Thu, Aug 26, 2010	50.39	50.63	50.39	50.52
12	AMEX	ELD	Wed, Aug 25, 2010	50.40	50.42	50.26	50.40
11	AMEX	ELD	Tue, Aug 24, 2010	50.32	50.50	50.32	50.47
10	AMEX	ELD	Mon, Aug 23, 2010	50.70	50.73	50.48	50.51
9	AMEX	ELD	Fri, Aug 20, 2010	50.45	50.67	50.45	50.67
8	AMEX	ELD	Thu, Aug 19, 2010	50.89	50.89	50.55	50.66
7	AMEX	ELD	Wed, Aug 18, 2010	50.87	50.87	50.70	50.71
6	AMEX	ELD	Tue, Aug 17, 2010	50.61	50.79	50.53	50.70
5	AMEX	ELD	Mon, Aug 16, 2010	50.35	50.67	50.35	50.66
4	AMEX	ELD	Fri, Aug 13, 2010	50.47	50.47	50.31	50.32
3	AMEX	ELD	Thu, Aug 12, 2010	50.67	50.67	50.06	50.34
2	AMEX	ELD	Wed, Aug 11, 2010	50.76	50.76	50.40	50.46
1	AMEX	ELD	Mon, Aug 9, 2010	50.52	50.66	50.42	50.52
#	Exchange	Symbol	Date	Open	High	Low	Close

WisdomTree Emerging Markets Local Debt Fund AMEX:ELD 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