Embrace Change Acquisition Corp NASDAQ:EMCG Historical Prices

Below are the 1745 trading days of historical prices for EMCG.

#	Exchange	Symbol	Date	Open	High	Low	Close
1745	NASDAQ	EMCG	Wed, Mar 6, 2024	11.11	11.11	11.11	11.11
1744	NASDAQ	EMCG	Tue, Mar 5, 2024	11.08	11.12	11.08	11.10
1743	NASDAQ	EMCG	Mon, Mar 4, 2024	11.08	11.08	11.08	11.08
1742	NASDAQ	EMCG	Fri, Mar 1, 2024	11.07	11.07	11.07	11.07
1741	NASDAQ	EMCG	Thu, Feb 29, 2024	11.09	11.10	11.06	11.07
1740	NASDAQ	EMCG	Wed, Feb 28, 2024	11.05	11.07	11.05	11.06
1739	NASDAQ	EMCG	Mon, Feb 26, 2024	11.04	11.04	11.04	11.04
1738	NASDAQ	EMCG	Fri, Feb 16, 2024	11.03	11.03	11.03	11.03
1737	NASDAQ	EMCG	Thu, Feb 15, 2024	11.03	11.03	11.03	11.03
1736	NASDAQ	EMCG	Mon, Feb 12, 2024	11.03	11.03	11.03	11.03
1735	NASDAQ	EMCG	Fri, Feb 9, 2024	11.03	11.03	11.03	11.03
1734	NASDAQ	EMCG	Thu, Feb 8, 2024	11.02	11.04	11.02	11.04
1733	NASDAQ	EMCG	Wed, Feb 7, 2024	11.04	11.04	11.03	11.04
1732	NASDAQ	EMCG	Tue, Feb 6, 2024	11.03	11.03	11.03	11.03
1731	NASDAQ	EMCG	Mon, Feb 5, 2024	11.02	11.02	11.02	11.02
1730	NASDAQ	EMCG	Thu, Feb 1, 2024	11.03	11.03	11.03	11.03
1729	NASDAQ	EMCG	Tue, Jan 30, 2024	11.00	11.03	11.00	11.03
1728	NASDAQ	EMCG	Thu, Jan 25, 2024	11.03	11.04	11.03	11.04
1727	NASDAQ	EMCG	Tue, Jan 23, 2024	11.03	11.04	11.03	11.03
1726	NASDAQ	EMCG	Wed, Jan 17, 2024	11.03	11.03	11.03	11.03
1725	NASDAQ	EMCG	Tue, Jan 16, 2024	11.03	11.04	11.03	11.04
1724	NASDAQ	EMCG	Fri, Jan 12, 2024	11.02	11.02	11.02	11.02
1723	NASDAQ	EMCG	Wed, Jan 10, 2024	10.99	11.00	10.99	11.00
1722	NASDAQ	EMCG	Tue, Jan 9, 2024	10.99	10.99	10.99	10.99
1721	NASDAQ	EMCG	Mon, Jan 8, 2024	10.96	10.96	10.96	10.96
1720	NASDAQ	EMCG	Fri, Jan 5, 2024	10.96	10.96	10.96	10.96
1719	NASDAQ	EMCG	Tue, Jan 2, 2024	10.95	10.95	10.95	10.95
1718	NASDAQ	EMCG	Fri, Dec 29, 2023	10.95	10.95	10.95	10.95
1717	NASDAQ	EMCG	Wed, Dec 27, 2023	10.93	10.93	10.93	10.93
1716	NASDAQ	EMCG	Tue, Dec 19, 2023	10.93	10.93	10.92	10.93
1715	NASDAQ	EMCG	Mon, Dec 18, 2023	10.92	10.92	10.92	10.92
1714	NASDAQ	EMCG	Fri, Dec 15, 2023	10.91	10.91	10.91	10.91
1713	NASDAQ	EMCG	Thu, Dec 14, 2023	10.91	10.91	10.91	10.91
1712	NASDAQ	EMCG	Wed, Dec 13, 2023	10.91	10.91	10.91	10.91
1711	NASDAQ	EMCG	Mon, Dec 11, 2023	10.91	10.91	10.91	10.91
1710	NASDAQ	EMCG	Thu, Dec 7, 2023	10.88	10.88	10.88	10.88
1709	NASDAQ	EMCG	Mon, Dec 4, 2023	10.93	10.93	10.87	10.87
1708	NASDAQ	EMCG	Wed, Nov 29, 2023	10.93	10.93	10.93	10.93
1707	NASDAQ	EMCG	Tue, Nov 28, 2023	10.90	10.91	10.90	10.91
1706	NASDAQ	EMCG	Mon, Nov 27, 2023	10.90	10.90	10.90	10.90
1705	NASDAQ	EMCG	Fri, Nov 17, 2023	10.90	10.90	10.90	10.90
1704	NASDAQ	EMCG	Wed, Nov 15, 2023	10.89	10.89	10.89	10.89
1703	NASDAQ	EMCG	Mon, Nov 13, 2023	10.88	10.89	10.88	10.89
1702	NASDAQ	EMCG	Fri, Nov 10, 2023	10.87	10.87	10.87	10.87
1701	NASDAQ	EMCG	Wed, Nov 8, 2023	10.84	10.84	10.84	10.84
1700	NASDAQ	EMCG	Tue, Nov 7, 2023	10.89	10.89	10.84	10.84
1699	NASDAQ	EMCG	Thu, Nov 2, 2023	10.85	10.85	10.85	10.85
1698	NASDAQ	EMCG	Wed, Nov 1, 2023	10.85	10.85	10.85	10.85
1697	NASDAQ	EMCG	Tue, Oct 31, 2023	10.86	10.86	10.86	10.86
1696	NASDAQ	EMCG	Fri, Oct 27, 2023	10.84	10.84	10.84	10.84
1695	NASDAQ	EMCG	Wed, Oct 25, 2023	10.86	10.86	10.86	10.86
1694	NASDAQ	EMCG	Thu, Oct 19, 2023	10.86	10.86	10.86	10.86
1693	NASDAQ	EMCG	Tue, Oct 17, 2023	10.85	10.85	10.84	10.84
1692	NASDAQ	EMCG	Mon, Oct 16, 2023	10.84	10.84	10.84	10.84
1691	NASDAQ	EMCG	Fri, Oct 13, 2023	10.82	10.84	10.82	10.84
1690	NASDAQ	EMCG	Tue, Oct 10, 2023	10.83	10.83	10.83	10.83
1689	NASDAQ	EMCG	Mon, Oct 9, 2023	10.81	10.81	10.81	10.81
1688	NASDAQ	EMCG	Fri, Oct 6, 2023	10.82	10.82	10.82	10.82
1687	NASDAQ	EMCG	Thu, Oct 5, 2023	10.81	10.81	10.81	10.81
1686	NASDAQ	EMCG	Wed, Sep 27, 2023	10.81	10.82	10.81	10.81
1685	NASDAQ	EMCG	Tue, Sep 26, 2023	10.81	10.81	10.80	10.81
1684	NASDAQ	EMCG	Tue, Sep 19, 2023	10.80	10.80	10.79	10.80
1683	NASDAQ	EMCG	Tue, Sep 12, 2023	10.77	10.77	10.77	10.77
1682	NASDAQ	EMCG	Mon, Sep 11, 2023	10.76	10.76	10.76	10.76
1681	NASDAQ	EMCG	Fri, Sep 8, 2023	10.76	10.76	10.76	10.76
1680	NASDAQ	EMCG	Thu, Sep 7, 2023	10.76	10.76	10.76	10.76
1679	NASDAQ	EMCG	Wed, Sep 6, 2023	10.76	10.76	10.76	10.76
1678	NASDAQ	EMCG	Tue, Sep 5, 2023	10.75	10.75	10.75	10.75
1677	NASDAQ	EMCG	Fri, Aug 25, 2023	10.69	10.76	10.69	10.76
1676	NASDAQ	EMCG	Thu, Aug 24, 2023	10.69	10.72	10.69	10.71
1675	NASDAQ	EMCG	Wed, Aug 23, 2023	10.72	10.72	10.72	10.72
1674	NASDAQ	EMCG	Tue, Aug 22, 2023	10.72	10.72	10.69	10.69
1673	NASDAQ	EMCG	Mon, Aug 21, 2023	10.69	10.69	10.69	10.69
1672	NASDAQ	EMCG	Fri, Aug 18, 2023	10.71	10.71	10.71	10.71
1671	NASDAQ	EMCG	Thu, Aug 17, 2023	10.67	10.75	10.66	10.75
1670	NASDAQ	EMCG	Wed, Aug 16, 2023	10.77	10.77	10.69	10.70
1669	NASDAQ	EMCG	Tue, Aug 15, 2023	10.72	10.73	10.72	10.72
1668	NASDAQ	EMCG	Mon, Aug 14, 2023	10.69	10.70	10.68	10.68
1667	NASDAQ	EMCG	Fri, Aug 11, 2023	10.70	10.70	10.70	10.70
1666	NASDAQ	EMCG	Wed, Aug 9, 2023	10.72	10.78	10.65	10.65
1665	NASDAQ	EMCG	Tue, Aug 8, 2023	10.65	10.72	10.65	10.65
1664	NASDAQ	EMCG	Mon, Aug 7, 2023	10.65	10.68	10.65	10.65
1663	NASDAQ	EMCG	Fri, Aug 4, 2023	10.65	10.66	10.65	10.65
1662	NASDAQ	EMCG	Thu, Aug 3, 2023	10.70	10.75	10.63	10.68
1661	NASDAQ	EMCG	Wed, Aug 2, 2023	10.69	10.69	10.66	10.67
1660	NASDAQ	EMCG	Tue, Aug 1, 2023	10.69	10.69	10.69	10.69
1659	NASDAQ	EMCG	Mon, Jul 31, 2023	10.71	10.71	10.68	10.69
1658	NASDAQ	EMCG	Fri, Jul 28, 2023	10.69	10.74	10.68	10.70
1657	NASDAQ	EMCG	Thu, Jul 27, 2023	10.67	10.70	10.65	10.68
1656	NASDAQ	EMCG	Wed, Jul 26, 2023	10.66	10.77	10.63	10.64
1655	NASDAQ	EMCG	Thu, Jul 20, 2023	10.62	10.64	10.62	10.64
1654	NASDAQ	EMCG	Wed, Jul 19, 2023	10.60	10.60	10.60	10.60
1653	NASDAQ	EMCG	Thu, Jul 13, 2023	10.62	10.67	10.61	10.61
1652	NASDAQ	EMCG	Wed, Jul 12, 2023	10.62	10.62	10.62	10.62
1651	NASDAQ	EMCG	Tue, Jul 11, 2023	10.62	10.62	10.62	10.62
1650	NASDAQ	EMCG	Fri, Jul 7, 2023	10.61	10.61	10.60	10.60
1649	NASDAQ	EMCG	Thu, Jul 6, 2023	10.61	10.61	10.60	10.60
1648	NASDAQ	EMCG	Wed, Jul 5, 2023	10.59	10.59	10.59	10.59
1647	NASDAQ	EMCG	Fri, Jun 30, 2023	10.59	10.59	10.58	10.58
1646	NASDAQ	EMCG	Wed, Jun 28, 2023	10.58	10.58	10.58	10.58
1645	NASDAQ	EMCG	Tue, Jun 27, 2023	10.58	10.59	10.58	10.59
1644	NASDAQ	EMCG	Wed, Jun 21, 2023	11.07	11.20	10.54	10.57
1643	NASDAQ	EMCG	Tue, Jun 20, 2023	10.54	11.61	10.54	10.55
1642	NASDAQ	EMCG	Fri, Jun 16, 2023	11.06	11.07	10.54	10.54
1641	NASDAQ	EMCG	Thu, Jun 15, 2023	10.58	10.59	10.54	10.54
1640	NASDAQ	EMCG	Wed, Jun 14, 2023	10.54	10.58	10.54	10.58
1639	NASDAQ	EMCG	Tue, Jun 13, 2023	10.54	11.69	10.54	10.57
1638	NASDAQ	EMCG	Mon, Jun 12, 2023	10.53	11.61	10.53	10.54
1637	NASDAQ	EMCG	Fri, Jun 9, 2023	10.53	11.52	10.53	10.59
1636	NASDAQ	EMCG	Thu, Jun 8, 2023	10.52	11.57	10.52	10.62
1635	NASDAQ	EMCG	Wed, Jun 7, 2023	11.06	11.53	10.53	10.61
1634	NASDAQ	EMCG	Tue, Jun 6, 2023	10.62	10.62	10.53	10.53
1633	NASDAQ	EMCG	Mon, Jun 5, 2023	10.56	10.57	10.56	10.57
1632	NASDAQ	EMCG	Thu, Jun 1, 2023	10.60	10.61	10.60	10.61
1631	NASDAQ	EMCG	Tue, May 30, 2023	10.59	10.59	10.59	10.59
1630	NASDAQ	EMCG	Thu, May 25, 2023	10.60	10.60	10.58	10.59
1629	NASDAQ	EMCG	Wed, May 24, 2023	10.55	10.56	10.51	10.55
1628	NASDAQ	EMCG	Tue, May 23, 2023	10.61	10.61	10.52	10.52
1627	NASDAQ	EMCG	Mon, May 22, 2023	10.50	10.50	10.50	10.50
1626	NASDAQ	EMCG	Thu, May 18, 2023	10.52	10.54	10.49	10.49
1625	NASDAQ	EMCG	Wed, May 17, 2023	10.51	10.51	10.51	10.51
1624	NASDAQ	EMCG	Tue, May 16, 2023	10.51	10.51	10.51	10.51
1623	NASDAQ	EMCG	Thu, May 11, 2023	10.48	10.51	10.48	10.51
1622	NASDAQ	EMCG	Wed, May 10, 2023	10.51	10.51	10.48	10.51
1621	NASDAQ	EMCG	Tue, May 9, 2023	10.47	10.51	10.47	10.51
1620	NASDAQ	EMCG	Mon, May 8, 2023	10.48	10.51	10.47	10.47
1619	NASDAQ	EMCG	Tue, May 2, 2023	10.47	10.48	10.47	10.48
1618	NASDAQ	EMCG	Mon, May 1, 2023	10.49	10.49	10.47	10.47
1617	NASDAQ	EMCG	Fri, Apr 28, 2023	10.47	10.48	10.47	10.48
1616	NASDAQ	EMCG	Thu, Apr 27, 2023	10.47	10.47	10.47	10.47
1615	NASDAQ	EMCG	Wed, Apr 26, 2023	10.51	10.51	10.47	10.47
1614	NASDAQ	EMCG	Mon, Apr 24, 2023	10.47	10.47	10.47	10.47
1613	NASDAQ	EMCG	Fri, Apr 21, 2023	10.49	10.49	10.48	10.48
1612	NASDAQ	EMCG	Thu, Apr 20, 2023	10.47	10.49	10.47	10.49
1611	NASDAQ	EMCG	Fri, Apr 14, 2023	10.47	10.47	10.47	10.47
1610	NASDAQ	EMCG	Thu, Apr 13, 2023	10.47	10.47	10.47	10.47
1609	NASDAQ	EMCG	Wed, Apr 12, 2023	10.52	10.52	10.48	10.50
1608	NASDAQ	EMCG	Tue, Apr 11, 2023	10.50	10.50	10.50	10.50
1607	NASDAQ	EMCG	Thu, Apr 6, 2023	10.46	10.48	10.46	10.48
1606	NASDAQ	EMCG	Wed, Apr 5, 2023	10.46	10.46	10.46	10.46
1605	NASDAQ	EMCG	Tue, Apr 4, 2023	10.43	10.46	10.43	10.46
1604	NASDAQ	EMCG	Fri, Mar 31, 2023	10.43	10.43	10.43	10.43
1603	NASDAQ	EMCG	Thu, Mar 30, 2023	10.42	10.44	10.42	10.43
1602	NASDAQ	EMCG	Wed, Mar 29, 2023	10.41	10.41	10.41	10.41
1601	NASDAQ	EMCG	Tue, Mar 28, 2023	10.41	10.41	10.41	10.41
1600	NASDAQ	EMCG	Mon, Mar 27, 2023	10.41	10.42	10.41	10.41
1599	NASDAQ	EMCG	Fri, Mar 24, 2023	10.39	10.41	10.39	10.41
1598	NASDAQ	EMCG	Thu, Mar 23, 2023	10.40	10.40	10.39	10.40
1597	NASDAQ	EMCG	Wed, Mar 22, 2023	10.39	10.39	10.39	10.39
1596	NASDAQ	EMCG	Tue, Mar 21, 2023	10.39	10.39	10.39	10.39
1595	NASDAQ	EMCG	Mon, Mar 20, 2023	10.39	10.39	10.39	10.39
1594	NASDAQ	EMCG	Fri, Mar 17, 2023	10.39	10.39	10.39	10.39
1593	NASDAQ	EMCG	Thu, Mar 16, 2023	10.46	10.46	10.39	10.39
1592	NASDAQ	EMCG	Wed, Mar 15, 2023	10.39	10.44	10.39	10.39
1591	NASDAQ	EMCG	Tue, Mar 14, 2023	10.40	10.41	10.39	10.39
1590	NASDAQ	EMCG	Mon, Mar 13, 2023	10.64	10.66	10.40	10.44
1589	NASDAQ	EMCG	Fri, Mar 10, 2023	10.61	10.65	10.39	10.40
1588	NASDAQ	EMCG	Thu, Mar 9, 2023	10.37	10.47	10.37	10.47
1587	NASDAQ	EMCG	Wed, Mar 8, 2023	10.50	10.55	10.40	10.43
1586	NASDAQ	EMCG	Tue, Mar 7, 2023	10.37	10.37	10.37	10.37
1585	NASDAQ	EMCG	Mon, Mar 6, 2023	10.37	10.39	10.37	10.38
1584	NASDAQ	EMCG	Fri, Mar 3, 2023	10.39	10.39	10.39	10.39
1583	NASDAQ	EMCG	Thu, Mar 2, 2023	10.38	10.39	10.36	10.38
1582	NASDAQ	EMCG	Wed, Mar 1, 2023	10.37	10.72	10.35	10.36
1581	NASDAQ	EMCG	Tue, Feb 28, 2023	10.37	10.37	10.37	10.37
1580	NASDAQ	EMCG	Mon, Feb 27, 2023	10.36	10.36	10.35	10.35
1579	NASDAQ	EMCG	Fri, Feb 24, 2023	10.35	10.35	10.35	10.35
1578	NASDAQ	EMCG	Thu, Feb 23, 2023	10.35	10.35	10.35	10.35
1577	NASDAQ	EMCG	Thu, Feb 16, 2023	10.33	10.33	10.33	10.33
1576	NASDAQ	EMCG	Wed, Feb 15, 2023	10.34	10.38	10.33	10.33
1575	NASDAQ	EMCG	Tue, Feb 14, 2023	10.33	10.33	10.33	10.33
1574	NASDAQ	EMCG	Mon, Feb 13, 2023	10.33	10.33	10.33	10.33
1573	NASDAQ	EMCG	Fri, Feb 10, 2023	10.33	10.33	10.33	10.33
1572	NASDAQ	EMCG	Tue, Feb 7, 2023	10.33	10.39	10.32	10.35
1571	NASDAQ	EMCG	Thu, Feb 2, 2023	10.32	10.91	10.32	10.32
1570	NASDAQ	EMCG	Wed, Feb 1, 2023	10.31	10.32	10.31	10.31
1569	NASDAQ	EMCG	Tue, Jan 31, 2023	10.31	10.32	10.30	10.31
1568	NASDAQ	EMCG	Mon, Jan 30, 2023	10.32	10.32	10.31	10.31
1567	NASDAQ	EMCG	Thu, Jan 26, 2023	10.31	10.32	10.31	10.32
1566	NASDAQ	EMCG	Wed, Jan 18, 2023	10.81	10.81	10.28	10.29
1565	NASDAQ	EMCG	Fri, Jan 13, 2023	10.31	10.31	10.31	10.31
1564	NASDAQ	EMCG	Thu, Jan 12, 2023	10.30	10.31	10.27	10.28
1563	NASDAQ	EMCG	Wed, Jan 11, 2023	10.25	10.27	10.25	10.26
1562	NASDAQ	EMCG	Tue, Jan 10, 2023	10.27	10.27	10.26	10.26
1561	NASDAQ	EMCG	Fri, Jan 6, 2023	10.24	10.24	10.24	10.24
1560	NASDAQ	EMCG	Thu, Jan 5, 2023	10.25	10.25	10.24	10.24
1559	NASDAQ	EMCG	Wed, Jan 4, 2023	10.27	10.27	10.25	10.25
1558	NASDAQ	EMCG	Tue, Jan 3, 2023	10.75	10.75	10.25	10.26
1557	NASDAQ	EMCG	Wed, Dec 28, 2022	10.19	10.20	10.19	10.20
1556	NASDAQ	EMCG	Tue, Dec 27, 2022	10.19	10.19	10.19	10.19
1555	NASDAQ	EMCG	Fri, Dec 23, 2022	10.19	10.19	10.19	10.19
1554	NASDAQ	EMCG	Wed, Dec 21, 2022	10.18	10.18	10.17	10.17
1553	NASDAQ	EMCG	Mon, Dec 19, 2022	10.17	10.17	10.17	10.17
1552	NASDAQ	EMCG	Fri, Dec 16, 2022	10.17	10.17	10.17	10.17
1551	NASDAQ	EMCG	Thu, Dec 15, 2022	10.17	10.19	10.17	10.19
1550	NASDAQ	EMCG	Wed, Dec 14, 2022	10.18	10.18	10.18	10.18
1549	NASDAQ	EMCG	Tue, Dec 13, 2022	10.17	10.17	10.17	10.17
1548	NASDAQ	EMCG	Wed, Dec 7, 2022	10.17	10.17	10.17	10.17
1547	NASDAQ	EMCG	Tue, Dec 6, 2022	10.16	10.18	10.16	10.16
1546	NASDAQ	EMCG	Fri, Dec 2, 2022	10.16	10.17	10.16	10.16
1545	NASDAQ	EMCG	Thu, Dec 1, 2022	10.15	10.15	10.15	10.15
1544	NASDAQ	EMCG	Fri, Nov 25, 2022	10.17	10.17	10.16	10.16
1543	NASDAQ	EMCG	Wed, Nov 23, 2022	10.15	10.17	10.15	10.17
1542	NASDAQ	EMCG	Tue, Nov 22, 2022	10.22	10.22	10.22	10.22
1541	NASDAQ	EMCG	Mon, Nov 21, 2022	10.12	10.28	10.12	10.13
1540	NASDAQ	EMCG	Fri, Nov 18, 2022	10.13	10.13	10.13	10.13
1539	NASDAQ	EMCG	Thu, Nov 17, 2022	10.13	10.13	10.13	10.13
1538	NASDAQ	EMCG	Wed, Nov 16, 2022	10.12	10.12	10.11	10.12
1537	NASDAQ	EMCG	Tue, Nov 15, 2022	10.11	10.11	10.11	10.11
1536	NASDAQ	EMCG	Mon, Nov 14, 2022	10.11	10.11	10.11	10.11
1535	NASDAQ	EMCG	Thu, Nov 10, 2022	10.11	10.11	10.11	10.11
1534	NASDAQ	EMCG	Tue, Nov 8, 2022	10.10	10.11	10.10	10.11
1533	NASDAQ	EMCG	Fri, Nov 4, 2022	10.11	10.11	10.10	10.10
1532	NASDAQ	EMCG	Tue, Nov 1, 2022	10.13	10.13	10.13	10.13
1531	NASDAQ	EMCG	Mon, Oct 31, 2022	10.13	10.13	10.13	10.13
1530	NASDAQ	EMCG	Fri, Oct 28, 2022	10.12	10.12	10.12	10.12
1529	NASDAQ	EMCG	Thu, Oct 27, 2022	10.06	10.09	10.06	10.09
1528	NASDAQ	EMCG	Wed, Oct 26, 2022	10.05	10.05	10.05	10.05
1527	NASDAQ	EMCG	Tue, Oct 25, 2022	10.05	10.05	10.05	10.05
1526	NASDAQ	EMCG	Mon, Oct 24, 2022	10.07	10.07	10.07	10.07
1525	NASDAQ	EMCG	Fri, Oct 21, 2022	10.06	10.07	10.06	10.07
1524	NASDAQ	EMCG	Fri, Oct 14, 2022	10.06	10.06	10.06	10.06
1523	NASDAQ	EMCG	Thu, Oct 13, 2022	10.03	10.04	10.03	10.03
1522	NASDAQ	EMCG	Wed, Oct 12, 2022	10.04	10.04	10.03	10.03
1521	NASDAQ	EMCG	Mon, Oct 10, 2022	10.02	10.03	10.02	10.03
1520	NASDAQ	EMCG	Fri, Oct 7, 2022	10.02	10.03	10.01	10.02
1519	NASDAQ	EMCG	Thu, Oct 6, 2022	10.00	10.00	10.00	10.00
1518	NASDAQ	EMCG	Wed, Oct 5, 2022	10.02	10.06	10.00	10.00
1517	NASDAQ	EMCG	Tue, Oct 4, 2022	9.98	9.99	9.98	9.99
1516	NASDAQ	EMCG	Mon, Oct 3, 2022	10.00	10.03	9.98	9.98
1515	NASDAQ	EMCG	Fri, Sep 30, 2022	9.96	9.98	9.96	9.98
1514	NASDAQ	EMCG	Wed, May 27, 2020	19.90	20.00	19.82	19.98
1513	NASDAQ	EMCG	Tue, May 26, 2020	19.92	20.12	19.92	19.92
1512	NASDAQ	EMCG	Fri, May 22, 2020	19.62	19.62	19.41	19.43
1511	NASDAQ	EMCG	Thu, May 21, 2020	19.83	19.90	19.71	19.79
1510	NASDAQ	EMCG	Wed, May 20, 2020	19.93	20.00	19.88	19.93
1509	NASDAQ	EMCG	Tue, May 19, 2020	19.80	19.89	19.65	19.65
1508	NASDAQ	EMCG	Mon, May 18, 2020	19.62	19.85	19.61	19.84
1507	NASDAQ	EMCG	Fri, May 15, 2020	19.07	19.28	19.07	19.22
1506	NASDAQ	EMCG	Thu, May 14, 2020	19.05	19.48	19.05	19.48
1505	NASDAQ	EMCG	Wed, May 13, 2020	19.57	19.57	19.27	19.38
1504	NASDAQ	EMCG	Tue, May 12, 2020	19.70	19.70	19.46	19.46
1503	NASDAQ	EMCG	Mon, May 11, 2020	19.33	19.55	19.33	19.47
1502	NASDAQ	EMCG	Fri, May 8, 2020	19.42	19.63	19.42	19.62
1501	NASDAQ	EMCG	Thu, May 7, 2020	19.33	19.33	19.33	19.33
1500	NASDAQ	EMCG	Wed, May 6, 2020	19.16	19.21	19.10	19.15
1499	NASDAQ	EMCG	Tue, May 5, 2020	19.25	19.25	19.11	19.11
1498	NASDAQ	EMCG	Mon, May 4, 2020	18.87	18.98	18.87	18.98
1497	NASDAQ	EMCG	Fri, May 1, 2020	18.71	18.76	18.62	18.70
1496	NASDAQ	EMCG	Thu, Apr 30, 2020	19.78	19.78	19.35	19.35
1495	NASDAQ	EMCG	Wed, Apr 29, 2020	19.44	19.77	19.44	19.77
1494	NASDAQ	EMCG	Tue, Apr 28, 2020	19.36	19.36	19.26	19.28
1493	NASDAQ	EMCG	Mon, Apr 27, 2020	18.98	19.09	18.98	19.07
1492	NASDAQ	EMCG	Fri, Apr 24, 2020	18.64	18.73	18.64	18.72
1491	NASDAQ	EMCG	Thu, Apr 23, 2020	18.86	18.95	18.85	18.85
1490	NASDAQ	EMCG	Wed, Apr 22, 2020	19.01	19.01	18.94	18.94
1489	NASDAQ	EMCG	Tue, Apr 21, 2020	18.47	18.60	18.46	18.52
1488	NASDAQ	EMCG	Mon, Apr 20, 2020	19.01	19.09	18.86	18.93
1487	NASDAQ	EMCG	Fri, Apr 17, 2020	19.12	19.12	18.97	19.08
1486	NASDAQ	EMCG	Thu, Apr 16, 2020	18.73	18.73	18.66	18.69
1485	NASDAQ	EMCG	Wed, Apr 15, 2020	18.71	18.73	18.63	18.71
1484	NASDAQ	EMCG	Tue, Apr 14, 2020	19.05	19.05	18.95	19.01
1483	NASDAQ	EMCG	Mon, Apr 13, 2020	18.47	18.63	18.47	18.57
1482	NASDAQ	EMCG	Thu, Apr 9, 2020	18.87	18.91	18.68	18.68
1481	NASDAQ	EMCG	Wed, Apr 8, 2020	18.39	18.70	18.39	18.61
1480	NASDAQ	EMCG	Tue, Apr 7, 2020	18.79	18.84	18.41	18.41
1479	NASDAQ	EMCG	Mon, Apr 6, 2020	17.90	18.22	17.90	18.17
1478	NASDAQ	EMCG	Fri, Apr 3, 2020	17.43	17.61	17.14	17.20
1477	NASDAQ	EMCG	Thu, Apr 2, 2020	17.24	17.61	17.24	17.50
1476	NASDAQ	EMCG	Wed, Apr 1, 2020	17.03	17.19	17.02	17.06
1475	NASDAQ	EMCG	Tue, Mar 31, 2020	17.60	18.00	17.60	17.76
1474	NASDAQ	EMCG	Mon, Mar 30, 2020	17.44	17.71	17.42	17.64
1473	NASDAQ	EMCG	Fri, Mar 27, 2020	17.61	17.74	17.44	17.66
1472	NASDAQ	EMCG	Thu, Mar 26, 2020	17.80	18.50	17.80	18.46
1471	NASDAQ	EMCG	Wed, Mar 25, 2020	17.31	17.88	17.27	17.70
1470	NASDAQ	EMCG	Tue, Mar 24, 2020	16.98	17.13	16.96	17.03
1469	NASDAQ	EMCG	Mon, Mar 23, 2020	16.19	16.34	15.76	15.91
1468	NASDAQ	EMCG	Fri, Mar 20, 2020	17.01	17.14	16.48	16.56
1467	NASDAQ	EMCG	Thu, Mar 19, 2020	16.11	16.60	16.07	16.44
1466	NASDAQ	EMCG	Wed, Mar 18, 2020	16.44	16.51	16.11	16.34
1465	NASDAQ	EMCG	Tue, Mar 17, 2020	17.01	17.86	16.97	17.78
1464	NASDAQ	EMCG	Mon, Mar 16, 2020	16.63	17.68	16.63	16.85
1463	NASDAQ	EMCG	Fri, Mar 13, 2020	19.16	19.16	18.51	19.16
1462	NASDAQ	EMCG	Thu, Mar 12, 2020	18.29	18.48	17.91	18.10
1461	NASDAQ	EMCG	Wed, Mar 11, 2020	20.51	20.52	20.02	20.21
1460	NASDAQ	EMCG	Tue, Mar 10, 2020	20.88	21.04	20.55	21.04
1459	NASDAQ	EMCG	Mon, Mar 9, 2020	20.33	20.47	20.24	20.24
1458	NASDAQ	EMCG	Fri, Mar 6, 2020	21.41	21.63	21.40	21.63
1457	NASDAQ	EMCG	Thu, Mar 5, 2020	21.99	22.16	21.80	21.88
1456	NASDAQ	EMCG	Wed, Mar 4, 2020	22.17	22.30	22.12	22.30
1455	NASDAQ	EMCG	Tue, Mar 3, 2020	21.82	22.20	21.77	21.83
1454	NASDAQ	EMCG	Mon, Mar 2, 2020	21.39	21.84	21.39	21.84
1453	NASDAQ	EMCG	Fri, Feb 28, 2020	20.80	21.37	20.77	21.31
1452	NASDAQ	EMCG	Thu, Feb 27, 2020	21.78	21.91	21.64	21.64
1451	NASDAQ	EMCG	Wed, Feb 26, 2020	22.19	22.42	22.19	22.19
1450	NASDAQ	EMCG	Tue, Feb 25, 2020	22.47	22.54	22.06	22.06
1449	NASDAQ	EMCG	Mon, Feb 24, 2020	22.26	22.45	22.25	22.33
1448	NASDAQ	EMCG	Fri, Feb 21, 2020	22.96	23.15	22.96	23.10
1447	NASDAQ	EMCG	Thu, Feb 20, 2020	23.13	23.30	23.09	23.16
1446	NASDAQ	EMCG	Wed, Feb 19, 2020	23.34	23.54	23.34	23.51
1445	NASDAQ	EMCG	Tue, Feb 18, 2020	23.27	23.46	23.27	23.35
1444	NASDAQ	EMCG	Fri, Feb 14, 2020	23.54	23.59	23.54	23.59
1443	NASDAQ	EMCG	Thu, Feb 13, 2020	23.65	23.66	23.58	23.66
1442	NASDAQ	EMCG	Wed, Feb 12, 2020	23.52	23.81	23.52	23.77
1441	NASDAQ	EMCG	Tue, Feb 11, 2020	23.48	23.48	23.48	23.48
1440	NASDAQ	EMCG	Mon, Feb 10, 2020	23.11	23.16	23.11	23.16
1439	NASDAQ	EMCG	Fri, Feb 7, 2020	23.06	23.10	23.02	23.02
1438	NASDAQ	EMCG	Thu, Feb 6, 2020	23.43	23.44	23.35	23.40
1437	NASDAQ	EMCG	Wed, Feb 5, 2020	23.42	23.44	23.32	23.38
1436	NASDAQ	EMCG	Tue, Feb 4, 2020	23.38	23.43	23.33	23.33
1435	NASDAQ	EMCG	Mon, Feb 3, 2020	22.71	22.78	22.71	22.75
1434	NASDAQ	EMCG	Fri, Jan 31, 2020	22.50	22.51	22.45	22.47
1433	NASDAQ	EMCG	Thu, Jan 30, 2020	22.79	22.98	22.79	22.98
1432	NASDAQ	EMCG	Wed, Jan 29, 2020	23.28	23.40	23.27	23.33
1431	NASDAQ	EMCG	Tue, Jan 28, 2020	23.17	23.29	23.14	23.26
1430	NASDAQ	EMCG	Mon, Jan 27, 2020	23.00	23.18	22.92	23.03
1429	NASDAQ	EMCG	Fri, Jan 24, 2020	24.00	24.00	23.77	23.78
1428	NASDAQ	EMCG	Thu, Jan 23, 2020	23.82	23.96	23.79	23.96
1427	NASDAQ	EMCG	Wed, Jan 22, 2020	24.17	24.21	24.07	24.12
1426	NASDAQ	EMCG	Tue, Jan 21, 2020	24.06	24.06	23.93	24.03
1425	NASDAQ	EMCG	Fri, Jan 17, 2020	24.37	24.47	24.37	24.47
1424	NASDAQ	EMCG	Thu, Jan 16, 2020	24.38	24.39	24.30	24.39
1423	NASDAQ	EMCG	Wed, Jan 15, 2020	24.24	24.27	24.18	24.23
1422	NASDAQ	EMCG	Tue, Jan 14, 2020	24.35	24.39	24.29	24.32
1421	NASDAQ	EMCG	Mon, Jan 13, 2020	24.31	24.47	24.31	24.43
1420	NASDAQ	EMCG	Fri, Jan 10, 2020	24.17	24.17	24.06	24.09
1419	NASDAQ	EMCG	Thu, Jan 9, 2020	23.90	23.92	23.86	23.90
1418	NASDAQ	EMCG	Wed, Jan 8, 2020	23.76	23.86	23.76	23.79
1417	NASDAQ	EMCG	Tue, Jan 7, 2020	23.62	23.62	23.54	23.58
1416	NASDAQ	EMCG	Mon, Jan 6, 2020	23.45	23.58	23.45	23.51
1415	NASDAQ	EMCG	Fri, Jan 3, 2020	23.66	23.69	23.55	23.59
1414	NASDAQ	EMCG	Thu, Jan 2, 2020	23.85	23.98	23.83	23.98
1413	NASDAQ	EMCG	Tue, Dec 31, 2019	23.55	23.55	23.49	23.49
1412	NASDAQ	EMCG	Mon, Dec 30, 2019	23.59	23.60	23.44	23.44
1411	NASDAQ	EMCG	Fri, Dec 27, 2019	23.48	23.59	23.48	23.49
1410	NASDAQ	EMCG	Thu, Dec 26, 2019	0.00	0.00	0.00	23.29
1409	NASDAQ	EMCG	Tue, Dec 24, 2019	23.35	23.35	23.25	23.29
1408	NASDAQ	EMCG	Mon, Dec 23, 2019	23.31	23.33	23.20	23.32
1407	NASDAQ	EMCG	Fri, Dec 20, 2019	23.19	23.39	23.19	23.35
1406	NASDAQ	EMCG	Thu, Dec 19, 2019	23.30	23.34	23.27	23.31
1405	NASDAQ	EMCG	Wed, Dec 18, 2019	23.31	23.36	23.27	23.30
1404	NASDAQ	EMCG	Tue, Dec 17, 2019	23.17	23.31	23.17	23.25
1403	NASDAQ	EMCG	Mon, Dec 16, 2019	23.14	23.15	23.11	23.11
1402	NASDAQ	EMCG	Fri, Dec 13, 2019	22.95	22.97	22.92	22.92
1401	NASDAQ	EMCG	Thu, Dec 12, 2019	22.90	22.95	22.88	22.93
1400	NASDAQ	EMCG	Wed, Dec 11, 2019	22.53	22.69	22.53	22.69
1399	NASDAQ	EMCG	Tue, Dec 10, 2019	22.38	22.39	22.35	22.35
1398	NASDAQ	EMCG	Mon, Dec 9, 2019	22.20	22.37	22.20	22.29
1397	NASDAQ	EMCG	Fri, Dec 6, 2019	22.42	22.47	22.35	22.47
1396	NASDAQ	EMCG	Thu, Dec 5, 2019	22.29	22.30	22.18	22.27
1395	NASDAQ	EMCG	Wed, Dec 4, 2019	22.13	22.18	22.11	22.17
1394	NASDAQ	EMCG	Tue, Dec 3, 2019	21.89	21.97	21.89	21.96
1393	NASDAQ	EMCG	Mon, Dec 2, 2019	22.18	22.18	21.96	21.98
1392	NASDAQ	EMCG	Fri, Nov 29, 2019	22.04	22.09	22.00	22.06
1391	NASDAQ	EMCG	Wed, Nov 27, 2019	22.25	22.38	22.25	22.30
1390	NASDAQ	EMCG	Tue, Nov 26, 2019	22.12	22.27	22.12	22.27
1389	NASDAQ	EMCG	Mon, Nov 25, 2019	22.27	22.32	22.25	22.32
1388	NASDAQ	EMCG	Fri, Nov 22, 2019	22.24	22.24	22.20	22.21
1387	NASDAQ	EMCG	Thu, Nov 21, 2019	22.21	22.22	22.21	22.21
1386	NASDAQ	EMCG	Wed, Nov 20, 2019	22.36	22.36	22.22	22.30
1385	NASDAQ	EMCG	Tue, Nov 19, 2019	22.52	22.52	22.33	22.37
1384	NASDAQ	EMCG	Mon, Nov 18, 2019	22.44	22.44	22.35	22.35
1383	NASDAQ	EMCG	Fri, Nov 15, 2019	22.36	22.47	22.35	22.43
1382	NASDAQ	EMCG	Thu, Nov 14, 2019	22.14	22.17	22.09	22.12
1381	NASDAQ	EMCG	Wed, Nov 13, 2019	22.14	22.15	22.03	22.11
1380	NASDAQ	EMCG	Tue, Nov 12, 2019	22.22	22.25	22.19	22.19
1379	NASDAQ	EMCG	Mon, Nov 11, 2019	22.42	22.42	22.36	22.36
1378	NASDAQ	EMCG	Fri, Nov 8, 2019	22.46	22.62	22.45	22.45
1377	NASDAQ	EMCG	Thu, Nov 7, 2019	22.80	22.84	22.71	22.71
1376	NASDAQ	EMCG	Wed, Nov 6, 2019	22.66	22.66	22.58	22.59
1375	NASDAQ	EMCG	Tue, Nov 5, 2019	22.63	22.71	22.63	22.69
1374	NASDAQ	EMCG	Mon, Nov 4, 2019	22.54	22.76	22.54	22.65
1373	NASDAQ	EMCG	Fri, Nov 1, 2019	22.25	22.45	22.25	22.45
1372	NASDAQ	EMCG	Thu, Oct 31, 2019	22.11	22.13	22.00	22.09
1371	NASDAQ	EMCG	Wed, Oct 30, 2019	22.16	22.32	22.13	22.32
1370	NASDAQ	EMCG	Tue, Oct 29, 2019	22.18	22.27	22.16	22.16
1369	NASDAQ	EMCG	Mon, Oct 28, 2019	22.33	22.43	22.31	22.31
1368	NASDAQ	EMCG	Fri, Oct 25, 2019	22.10	22.23	22.10	22.18
1367	NASDAQ	EMCG	Thu, Oct 24, 2019	22.08	22.12	22.05	22.05
1366	NASDAQ	EMCG	Wed, Oct 23, 2019	21.98	22.10	21.98	22.06
1365	NASDAQ	EMCG	Tue, Oct 22, 2019	22.07	22.08	22.01	22.01
1364	NASDAQ	EMCG	Mon, Oct 21, 2019	22.02	22.02	22.01	22.01
1363	NASDAQ	EMCG	Fri, Oct 18, 2019	21.86	21.92	21.86	21.87
1362	NASDAQ	EMCG	Thu, Oct 17, 2019	22.05	22.05	22.00	22.00
1361	NASDAQ	EMCG	Wed, Oct 16, 2019	21.91	21.92	21.85	21.92
1360	NASDAQ	EMCG	Tue, Oct 15, 2019	21.76	21.86	21.76	21.86
1359	NASDAQ	EMCG	Mon, Oct 14, 2019	21.72	21.75	21.67	21.67
1358	NASDAQ	EMCG	Fri, Oct 11, 2019	21.63	21.84	21.63	21.82
1357	NASDAQ	EMCG	Thu, Oct 10, 2019	21.52	21.52	21.44	21.44
1356	NASDAQ	EMCG	Wed, Oct 9, 2019	21.39	21.39	21.31	21.39
1355	NASDAQ	EMCG	Tue, Oct 8, 2019	21.26	21.26	21.22	21.23
1354	NASDAQ	EMCG	Mon, Oct 7, 2019	21.41	21.41	21.27	21.27
1353	NASDAQ	EMCG	Fri, Oct 4, 2019	21.52	21.56	21.49	21.49
1352	NASDAQ	EMCG	Thu, Oct 3, 2019	21.42	21.42	21.34	21.34
1351	NASDAQ	EMCG	Wed, Oct 2, 2019	21.14	21.22	21.12	21.22
1350	NASDAQ	EMCG	Tue, Oct 1, 2019	21.41	21.41	21.24	21.24
1349	NASDAQ	EMCG	Mon, Sep 30, 2019	21.48	21.55	21.39	21.39
1348	NASDAQ	EMCG	Fri, Sep 27, 2019	21.43	21.52	21.27	21.30
1347	NASDAQ	EMCG	Thu, Sep 26, 2019	21.55	21.60	21.55	21.59
1346	NASDAQ	EMCG	Wed, Sep 25, 2019	21.28	21.57	21.28	21.56
1345	NASDAQ	EMCG	Tue, Sep 24, 2019	21.68	21.68	21.45	21.57
1344	NASDAQ	EMCG	Mon, Sep 23, 2019	22.18	22.24	22.18	22.22
1343	NASDAQ	EMCG	Fri, Sep 20, 2019	22.21	22.21	22.13	22.13
1342	NASDAQ	EMCG	Thu, Sep 19, 2019	22.18	22.20	22.18	22.20
1341	NASDAQ	EMCG	Wed, Sep 18, 2019	22.23	22.23	22.12	22.23
1340	NASDAQ	EMCG	Tue, Sep 17, 2019	22.06	22.26	22.06	22.22
1339	NASDAQ	EMCG	Mon, Sep 16, 2019	22.23	22.23	22.23	22.23
1338	NASDAQ	EMCG	Fri, Sep 13, 2019	22.47	22.47	22.42	22.43
1337	NASDAQ	EMCG	Thu, Sep 12, 2019	22.30	22.37	22.30	22.32
1336	NASDAQ	EMCG	Wed, Sep 11, 2019	22.12	22.12	22.12	22.12
1335	NASDAQ	EMCG	Tue, Sep 10, 2019	22.00	22.01	21.92	21.97
1334	NASDAQ	EMCG	Mon, Sep 9, 2019	21.97	22.06	21.97	21.99
1333	NASDAQ	EMCG	Fri, Sep 6, 2019	22.05	22.06	21.96	21.96
1332	NASDAQ	EMCG	Thu, Sep 5, 2019	21.94	22.02	21.93	21.98
1331	NASDAQ	EMCG	Wed, Sep 4, 2019	21.71	21.74	21.71	21.74
1330	NASDAQ	EMCG	Tue, Sep 3, 2019	21.35	21.42	21.34	21.38
1329	NASDAQ	EMCG	Fri, Aug 30, 2019	21.44	21.48	21.39	21.40
1328	NASDAQ	EMCG	Thu, Aug 29, 2019	21.31	21.37	21.26	21.29
1327	NASDAQ	EMCG	Wed, Aug 28, 2019	21.22	21.23	21.20	21.20
1326	NASDAQ	EMCG	Tue, Aug 27, 2019	21.24	21.24	21.15	21.20
1325	NASDAQ	EMCG	Mon, Aug 26, 2019	21.00	21.15	21.00	21.09
1324	NASDAQ	EMCG	Fri, Aug 23, 2019	21.06	21.09	21.02	21.02
1323	NASDAQ	EMCG	Thu, Aug 22, 2019	21.37	21.37	21.19	21.27
1322	NASDAQ	EMCG	Wed, Aug 21, 2019	21.56	21.56	21.46	21.47
1321	NASDAQ	EMCG	Tue, Aug 20, 2019	21.36	21.39	21.34	21.38
1320	NASDAQ	EMCG	Mon, Aug 19, 2019	21.30	21.30	21.30	21.30
1319	NASDAQ	EMCG	Fri, Aug 16, 2019	20.93	21.25	20.93	21.21
1318	NASDAQ	EMCG	Thu, Aug 15, 2019	20.86	20.93	20.86	20.86
1317	NASDAQ	EMCG	Wed, Aug 14, 2019	20.83	20.85	20.75	20.75
1316	NASDAQ	EMCG	Tue, Aug 13, 2019	20.84	21.30	20.84	21.23
1315	NASDAQ	EMCG	Mon, Aug 12, 2019	20.97	21.09	20.96	21.09
1314	NASDAQ	EMCG	Fri, Aug 9, 2019	21.29	21.30	21.18	21.22
1313	NASDAQ	EMCG	Thu, Aug 8, 2019	21.37	21.46	21.35	21.41
1312	NASDAQ	EMCG	Wed, Aug 7, 2019	20.79	21.12	20.79	21.04
1311	NASDAQ	EMCG	Tue, Aug 6, 2019	21.07	21.11	21.02	21.11
1310	NASDAQ	EMCG	Mon, Aug 5, 2019	20.88	20.88	20.69	20.80
1309	NASDAQ	EMCG	Fri, Aug 2, 2019	21.59	21.59	21.52	21.54
1308	NASDAQ	EMCG	Thu, Aug 1, 2019	21.94	21.94	21.86	21.86
1307	NASDAQ	EMCG	Wed, Jul 31, 2019	22.25	22.25	22.12	22.12
1306	NASDAQ	EMCG	Tue, Jul 30, 2019	22.31	22.34	22.25	22.25
1305	NASDAQ	EMCG	Mon, Jul 29, 2019	22.47	22.51	22.44	22.49
1304	NASDAQ	EMCG	Fri, Jul 26, 2019	22.55	22.55	22.48	22.48
1303	NASDAQ	EMCG	Thu, Jul 25, 2019	22.42	22.47	22.36	22.46
1302	NASDAQ	EMCG	Wed, Jul 24, 2019	22.33	22.54	22.33	22.54
1301	NASDAQ	EMCG	Tue, Jul 23, 2019	22.46	22.46	22.45	22.45
1300	NASDAQ	EMCG	Mon, Jul 22, 2019	22.53	22.56	22.50	22.52
1299	NASDAQ	EMCG	Fri, Jul 19, 2019	22.66	22.67	22.49	22.55
1298	NASDAQ	EMCG	Thu, Jul 18, 2019	22.55	22.68	22.49	22.60
1297	NASDAQ	EMCG	Wed, Jul 17, 2019	22.54	22.62	22.53	22.53
1296	NASDAQ	EMCG	Tue, Jul 16, 2019	22.64	22.66	22.57	22.62
1295	NASDAQ	EMCG	Mon, Jul 15, 2019	22.61	22.65	22.60	22.63
1294	NASDAQ	EMCG	Fri, Jul 12, 2019	22.54	22.54	22.43	22.47
1293	NASDAQ	EMCG	Thu, Jul 11, 2019	22.49	22.49	22.48	22.48
1292	NASDAQ	EMCG	Wed, Jul 10, 2019	22.58	22.58	22.48	22.49
1291	NASDAQ	EMCG	Tue, Jul 9, 2019	22.36	22.37	22.32	22.32
1290	NASDAQ	EMCG	Mon, Jul 8, 2019	22.51	22.51	22.40	22.46
1289	NASDAQ	EMCG	Fri, Jul 5, 2019	22.68	22.68	22.66	22.66
1288	NASDAQ	EMCG	Wed, Jul 3, 2019	22.69	22.77	22.69	22.73
1287	NASDAQ	EMCG	Tue, Jul 2, 2019	22.75	22.82	22.70	22.82
1286	NASDAQ	EMCG	Mon, Jul 1, 2019	22.80	22.87	22.67	22.80
1285	NASDAQ	EMCG	Fri, Jun 28, 2019	22.54	22.54	22.47	22.52
1284	NASDAQ	EMCG	Thu, Jun 27, 2019	22.43	22.48	22.43	22.47
1283	NASDAQ	EMCG	Wed, Jun 26, 2019	22.13	22.39	22.13	22.39
1282	NASDAQ	EMCG	Tue, Jun 25, 2019	22.18	22.23	22.09	22.09
1281	NASDAQ	EMCG	Mon, Jun 24, 2019	22.34	22.34	22.28	22.28
1280	NASDAQ	EMCG	Fri, Jun 21, 2019	22.51	22.51	22.42	22.48
1279	NASDAQ	EMCG	Thu, Jun 20, 2019	22.54	22.54	22.53	22.53
1278	NASDAQ	EMCG	Wed, Jun 19, 2019	22.10	22.22	22.03	22.21
1277	NASDAQ	EMCG	Tue, Jun 18, 2019	21.95	22.05	21.94	22.05
1276	NASDAQ	EMCG	Mon, Jun 17, 2019	21.59	21.61	21.59	21.59
1275	NASDAQ	EMCG	Fri, Jun 14, 2019	21.62	21.62	21.54	21.54
1274	NASDAQ	EMCG	Thu, Jun 13, 2019	21.68	21.85	21.68	21.85
1273	NASDAQ	EMCG	Wed, Jun 12, 2019	21.85	21.86	21.75	21.83
1272	NASDAQ	EMCG	Tue, Jun 11, 2019	21.99	21.99	21.97	21.97
1271	NASDAQ	EMCG	Mon, Jun 10, 2019	21.75	21.81	21.75	21.80
1270	NASDAQ	EMCG	Fri, Jun 7, 2019	21.55	21.55	21.45	21.54
1269	NASDAQ	EMCG	Thu, Jun 6, 2019	21.31	21.38	21.24	21.36
1268	NASDAQ	EMCG	Wed, Jun 5, 2019	21.37	21.39	21.37	21.38
1267	NASDAQ	EMCG	Tue, Jun 4, 2019	21.44	21.44	21.44	21.44
1266	NASDAQ	EMCG	Mon, Jun 3, 2019	21.36	21.56	21.36	21.48
1265	NASDAQ	EMCG	Fri, May 31, 2019	21.28	21.35	21.26	21.34
1264	NASDAQ	EMCG	Thu, May 30, 2019	20.99	21.26	20.99	21.13
1263	NASDAQ	EMCG	Wed, May 29, 2019	20.90	21.18	20.90	21.14
1262	NASDAQ	EMCG	Tue, May 28, 2019	21.10	21.12	21.06	21.08
1261	NASDAQ	EMCG	Fri, May 24, 2019	21.03	21.03	20.96	21.02
1260	NASDAQ	EMCG	Thu, May 23, 2019	20.95	20.95	20.84	20.90
1259	NASDAQ	EMCG	Wed, May 22, 2019	21.32	21.32	21.22	21.27
1258	NASDAQ	EMCG	Tue, May 21, 2019	21.15	21.27	21.15	21.25
1257	NASDAQ	EMCG	Mon, May 20, 2019	21.06	21.12	21.00	21.05
1256	NASDAQ	EMCG	Fri, May 17, 2019	21.25	21.38	21.22	21.30
1255	NASDAQ	EMCG	Thu, May 16, 2019	21.66	21.74	21.57	21.57
1254	NASDAQ	EMCG	Wed, May 15, 2019	21.56	21.66	21.52	21.66
1253	NASDAQ	EMCG	Tue, May 14, 2019	21.52	21.63	21.51	21.56
1252	NASDAQ	EMCG	Mon, May 13, 2019	21.24	21.40	21.24	21.30
1251	NASDAQ	EMCG	Fri, May 10, 2019	21.89	22.07	21.80	22.07
1250	NASDAQ	EMCG	Thu, May 9, 2019	21.60	21.92	21.51	21.88
1249	NASDAQ	EMCG	Wed, May 8, 2019	22.18	22.24	22.14	22.18
1248	NASDAQ	EMCG	Tue, May 7, 2019	22.07	22.10	22.01	22.07
1247	NASDAQ	EMCG	Mon, May 6, 2019	22.42	22.55	22.39	22.51
1246	NASDAQ	EMCG	Fri, May 3, 2019	22.97	23.03	22.97	23.03
1245	NASDAQ	EMCG	Thu, May 2, 2019	22.72	22.72	22.60	22.65
1244	NASDAQ	EMCG	Wed, May 1, 2019	22.88	22.90	22.65	22.65
1243	NASDAQ	EMCG	Tue, Apr 30, 2019	22.78	22.87	22.77	22.84
1242	NASDAQ	EMCG	Mon, Apr 29, 2019	22.77	22.78	22.77	22.78
1241	NASDAQ	EMCG	Fri, Apr 26, 2019	22.74	22.75	22.69	22.72
1240	NASDAQ	EMCG	Thu, Apr 25, 2019	22.58	22.68	22.58	22.68
1239	NASDAQ	EMCG	Wed, Apr 24, 2019	22.79	22.83	22.68	22.68
1238	NASDAQ	EMCG	Tue, Apr 23, 2019	22.99	23.11	22.95	23.04
1237	NASDAQ	EMCG	Mon, Apr 22, 2019	23.05	23.08	22.99	23.06
1236	NASDAQ	EMCG	Thu, Apr 18, 2019	23.03	23.13	23.02	23.13
1235	NASDAQ	EMCG	Wed, Apr 17, 2019	23.29	23.29	23.11	23.20
1234	NASDAQ	EMCG	Tue, Apr 16, 2019	23.02	23.03	22.99	23.02
1233	NASDAQ	EMCG	Mon, Apr 15, 2019	22.84	22.92	22.81	22.84
1232	NASDAQ	EMCG	Fri, Apr 12, 2019	23.06	23.07	23.00	23.03
1231	NASDAQ	EMCG	Thu, Apr 11, 2019	22.87	22.93	22.81	22.89
1230	NASDAQ	EMCG	Wed, Apr 10, 2019	23.21	23.22	23.12	23.20
1229	NASDAQ	EMCG	Tue, Apr 9, 2019	22.98	23.03	22.91	22.91
1228	NASDAQ	EMCG	Mon, Apr 8, 2019	22.91	22.98	22.90	22.97
1227	NASDAQ	EMCG	Fri, Apr 5, 2019	22.89	22.98	22.89	22.95
1226	NASDAQ	EMCG	Thu, Apr 4, 2019	22.84	22.84	22.79	22.84
1225	NASDAQ	EMCG	Wed, Apr 3, 2019	22.82	22.82	22.66	22.71
1224	NASDAQ	EMCG	Tue, Apr 2, 2019	22.59	22.59	22.56	22.57
1223	NASDAQ	EMCG	Mon, Apr 1, 2019	22.53	22.66	22.53	22.64
1222	NASDAQ	EMCG	Fri, Mar 29, 2019	22.40	22.40	22.22	22.22
1221	NASDAQ	EMCG	Thu, Mar 28, 2019	22.00	22.15	21.99	22.11
1220	NASDAQ	EMCG	Wed, Mar 27, 2019	21.95	22.06	21.87	21.94
1219	NASDAQ	EMCG	Tue, Mar 26, 2019	22.15	22.15	22.03	22.10
1218	NASDAQ	EMCG	Mon, Mar 25, 2019	22.00	22.11	21.98	22.02
1217	NASDAQ	EMCG	Fri, Mar 22, 2019	22.10	22.15	22.06	22.11
1216	NASDAQ	EMCG	Thu, Mar 21, 2019	22.39	22.49	22.39	22.48
1215	NASDAQ	EMCG	Wed, Mar 20, 2019	22.34	22.62	22.27	22.61
1214	NASDAQ	EMCG	Tue, Mar 19, 2019	22.41	22.51	22.38	22.44
1213	NASDAQ	EMCG	Mon, Mar 18, 2019	22.37	22.49	22.37	22.48
1212	NASDAQ	EMCG	Fri, Mar 15, 2019	22.13	22.20	22.11	22.17
1211	NASDAQ	EMCG	Thu, Mar 14, 2019	21.88	21.93	21.82	21.93
1210	NASDAQ	EMCG	Wed, Mar 13, 2019	22.03	22.07	21.94	22.07
1209	NASDAQ	EMCG	Tue, Mar 12, 2019	22.06	22.06	21.91	22.02
1208	NASDAQ	EMCG	Mon, Mar 11, 2019	21.80	21.95	21.80	21.95
1207	NASDAQ	EMCG	Fri, Mar 8, 2019	21.45	21.55	21.45	21.55
1206	NASDAQ	EMCG	Thu, Mar 7, 2019	21.72	21.75	21.56	21.65
1205	NASDAQ	EMCG	Wed, Mar 6, 2019	22.11	22.11	21.93	22.00
1204	NASDAQ	EMCG	Tue, Mar 5, 2019	22.01	22.14	22.01	22.12
1203	NASDAQ	EMCG	Mon, Mar 4, 2019	21.84	21.97	21.69	21.83
1202	NASDAQ	EMCG	Fri, Mar 1, 2019	21.78	21.85	21.77	21.78
1201	NASDAQ	EMCG	Thu, Feb 28, 2019	21.81	21.85	21.76	21.80
1200	NASDAQ	EMCG	Wed, Feb 27, 2019	21.98	22.04	21.85	22.04
1199	NASDAQ	EMCG	Tue, Feb 26, 2019	22.09	22.21	22.01	22.08
1198	NASDAQ	EMCG	Mon, Feb 25, 2019	22.22	22.24	22.13	22.23
1197	NASDAQ	EMCG	Fri, Feb 22, 2019	21.96	22.03	21.88	22.01
1196	NASDAQ	EMCG	Thu, Feb 21, 2019	21.79	21.79	21.66	21.67
1195	NASDAQ	EMCG	Wed, Feb 20, 2019	21.79	21.85	21.69	21.73
1194	NASDAQ	EMCG	Tue, Feb 19, 2019	21.33	21.68	21.33	21.68
1193	NASDAQ	EMCG	Fri, Feb 15, 2019	21.46	21.46	21.43	21.44
1192	NASDAQ	EMCG	Thu, Feb 14, 2019	21.48	21.56	21.42	21.56
1191	NASDAQ	EMCG	Wed, Feb 13, 2019	21.58	21.58	21.35	21.43
1190	NASDAQ	EMCG	Tue, Feb 12, 2019	21.56	21.62	21.56	21.62
1189	NASDAQ	EMCG	Mon, Feb 11, 2019	21.51	21.51	21.40	21.45
1188	NASDAQ	EMCG	Fri, Feb 8, 2019	21.43	21.51	21.36	21.41
1187	NASDAQ	EMCG	Thu, Feb 7, 2019	21.65	21.71	21.45	21.59
1186	NASDAQ	EMCG	Wed, Feb 6, 2019	21.84	21.90	21.76	21.76
1185	NASDAQ	EMCG	Tue, Feb 5, 2019	21.84	22.01	21.84	22.01
1184	NASDAQ	EMCG	Mon, Feb 4, 2019	21.51	21.75	21.51	21.66
1183	NASDAQ	EMCG	Fri, Feb 1, 2019	21.67	21.69	21.56	21.67
1182	NASDAQ	EMCG	Thu, Jan 31, 2019	21.48	21.75	21.48	21.73
1181	NASDAQ	EMCG	Wed, Jan 30, 2019	21.18	21.52	21.18	21.52
1180	NASDAQ	EMCG	Tue, Jan 29, 2019	21.30	21.30	21.17	21.17
1179	NASDAQ	EMCG	Mon, Jan 28, 2019	21.14	21.27	21.09	21.27
1178	NASDAQ	EMCG	Fri, Jan 25, 2019	21.38	21.42	21.37	21.37
1177	NASDAQ	EMCG	Thu, Jan 24, 2019	21.11	21.16	21.05	21.16
1176	NASDAQ	EMCG	Wed, Jan 23, 2019	20.93	20.95	20.80	20.95
1175	NASDAQ	EMCG	Tue, Jan 22, 2019	20.77	20.80	20.63	20.70
1174	NASDAQ	EMCG	Fri, Jan 18, 2019	21.06	21.16	21.06	21.07
1173	NASDAQ	EMCG	Thu, Jan 17, 2019	20.81	21.06	20.81	20.98
1172	NASDAQ	EMCG	Wed, Jan 16, 2019	20.92	21.03	20.92	20.95
1171	NASDAQ	EMCG	Tue, Jan 15, 2019	20.68	20.79	20.66	20.73
1170	NASDAQ	EMCG	Mon, Jan 14, 2019	20.54	20.64	20.52	20.64
1169	NASDAQ	EMCG	Fri, Jan 11, 2019	20.61	20.69	20.57	20.66
1168	NASDAQ	EMCG	Thu, Jan 10, 2019	20.61	20.74	20.56	20.70
1167	NASDAQ	EMCG	Wed, Jan 9, 2019	20.37	20.61	20.37	20.45
1166	NASDAQ	EMCG	Tue, Jan 8, 2019	20.22	20.22	20.10	20.15
1165	NASDAQ	EMCG	Mon, Jan 7, 2019	20.16	20.23	20.07	20.20
1164	NASDAQ	EMCG	Fri, Jan 4, 2019	19.81	20.17	19.81	20.16
1163	NASDAQ	EMCG	Thu, Jan 3, 2019	19.47	19.66	19.46	19.61
1162	NASDAQ	EMCG	Wed, Jan 2, 2019	19.77	19.97	19.77	19.90
1161	NASDAQ	EMCG	Mon, Dec 31, 2018	20.01	20.01	19.84	19.89
1160	NASDAQ	EMCG	Fri, Dec 28, 2018	20.00	20.04	19.85	20.04
1159	NASDAQ	EMCG	Thu, Dec 27, 2018	19.53	19.77	19.44	19.75
1158	NASDAQ	EMCG	Wed, Dec 26, 2018	19.43	19.81	19.43	19.81
1157	NASDAQ	EMCG	Mon, Dec 24, 2018	19.49	19.65	19.46	19.46
1156	NASDAQ	EMCG	Fri, Dec 21, 2018	19.98	19.98	19.79	19.82
1155	NASDAQ	EMCG	Thu, Dec 20, 2018	20.12	20.12	19.86	20.02
1154	NASDAQ	EMCG	Wed, Dec 19, 2018	20.26	20.35	19.73	19.90
1153	NASDAQ	EMCG	Tue, Dec 18, 2018	20.11	20.26	20.10	20.17
1152	NASDAQ	EMCG	Mon, Dec 17, 2018	20.22	20.23	19.97	20.04
1151	NASDAQ	EMCG	Fri, Dec 14, 2018	20.31	20.31	20.19	20.20
1150	NASDAQ	EMCG	Thu, Dec 13, 2018	20.60	20.60	20.35	20.41
1149	NASDAQ	EMCG	Wed, Dec 12, 2018	20.58	20.58	20.42	20.45
1148	NASDAQ	EMCG	Tue, Dec 11, 2018	20.21	20.22	19.99	20.18
1147	NASDAQ	EMCG	Mon, Dec 10, 2018	20.08	20.12	19.78	20.12
1146	NASDAQ	EMCG	Fri, Dec 7, 2018	20.53	20.53	20.12	20.15
1145	NASDAQ	EMCG	Thu, Dec 6, 2018	20.33	20.46	20.21	20.41
1144	NASDAQ	EMCG	Tue, Dec 4, 2018	21.07	21.13	20.76	20.84
1143	NASDAQ	EMCG	Mon, Dec 3, 2018	21.23	21.23	20.98	21.10
1142	NASDAQ	EMCG	Fri, Nov 30, 2018	20.59	20.73	20.57	20.72
1141	NASDAQ	EMCG	Thu, Nov 29, 2018	20.65	20.77	20.57	20.69
1140	NASDAQ	EMCG	Wed, Nov 28, 2018	20.43	20.80	20.25	20.80
1139	NASDAQ	EMCG	Tue, Nov 27, 2018	20.15	20.32	20.14	20.22
1138	NASDAQ	EMCG	Mon, Nov 26, 2018	20.18	20.33	20.12	20.17
1137	NASDAQ	EMCG	Fri, Nov 23, 2018	20.04	20.07	20.02	20.05
1136	NASDAQ	EMCG	Wed, Nov 21, 2018	20.18	20.29	20.18	20.21
1135	NASDAQ	EMCG	Tue, Nov 20, 2018	19.92	19.97	19.75	19.79
1134	NASDAQ	EMCG	Mon, Nov 19, 2018	20.26	20.26	20.16	20.18
1133	NASDAQ	EMCG	Fri, Nov 16, 2018	20.20	20.52	20.20	20.49
1132	NASDAQ	EMCG	Thu, Nov 15, 2018	20.07	20.41	20.07	20.33
1131	NASDAQ	EMCG	Wed, Nov 14, 2018	19.94	20.01	19.85	19.95
1130	NASDAQ	EMCG	Tue, Nov 13, 2018	19.80	19.99	19.79	19.81
1129	NASDAQ	EMCG	Mon, Nov 12, 2018	19.65	19.70	19.64	19.65
1128	NASDAQ	EMCG	Fri, Nov 9, 2018	19.82	19.86	19.72	19.81
1127	NASDAQ	EMCG	Thu, Nov 8, 2018	20.50	20.50	20.08	20.15
1126	NASDAQ	EMCG	Wed, Nov 7, 2018	20.57	20.75	20.51	20.75
1125	NASDAQ	EMCG	Tue, Nov 6, 2018	20.43	20.43	20.27	20.30
1124	NASDAQ	EMCG	Mon, Nov 5, 2018	20.45	20.51	20.42	20.51
1123	NASDAQ	EMCG	Fri, Nov 2, 2018	20.54	20.54	20.31	20.38
1122	NASDAQ	EMCG	Thu, Nov 1, 2018	19.99	20.24	19.90	20.18
1121	NASDAQ	EMCG	Wed, Oct 31, 2018	19.47	19.57	19.47	19.49
1120	NASDAQ	EMCG	Tue, Oct 30, 2018	19.10	19.25	19.10	19.22
1119	NASDAQ	EMCG	Mon, Oct 29, 2018	19.60	19.60	18.97	19.02
1118	NASDAQ	EMCG	Fri, Oct 26, 2018	19.42	19.67	19.40	19.52
1117	NASDAQ	EMCG	Thu, Oct 25, 2018	19.83	19.93	19.83	19.83
1116	NASDAQ	EMCG	Wed, Oct 24, 2018	19.91	19.91	19.46	19.46
1115	NASDAQ	EMCG	Tue, Oct 23, 2018	19.71	20.09	19.68	20.07
1114	NASDAQ	EMCG	Mon, Oct 22, 2018	20.30	20.30	20.14	20.21
1113	NASDAQ	EMCG	Fri, Oct 19, 2018	19.95	19.98	19.91	19.98
1112	NASDAQ	EMCG	Thu, Oct 18, 2018	19.72	19.73	19.69	19.73
1111	NASDAQ	EMCG	Wed, Oct 17, 2018	20.26	20.26	20.13	20.13
1110	NASDAQ	EMCG	Tue, Oct 16, 2018	20.33	20.40	20.29	20.36
1109	NASDAQ	EMCG	Mon, Oct 15, 2018	20.12	20.12	20.07	20.07
1108	NASDAQ	EMCG	Fri, Oct 12, 2018	20.19	20.19	19.92	20.12
1107	NASDAQ	EMCG	Thu, Oct 11, 2018	19.61	19.61	19.61	19.61
1106	NASDAQ	EMCG	Wed, Oct 10, 2018	20.20	20.24	19.95	19.95
1105	NASDAQ	EMCG	Tue, Oct 9, 2018	20.34	20.41	20.30	20.40
1104	NASDAQ	EMCG	Mon, Oct 8, 2018	20.31	20.47	20.27	20.47
1103	NASDAQ	EMCG	Fri, Oct 5, 2018	20.56	20.56	20.28	20.35
1102	NASDAQ	EMCG	Thu, Oct 4, 2018	20.49	20.49	20.30	20.36
1101	NASDAQ	EMCG	Wed, Oct 3, 2018	21.05	21.09	20.77	20.77
1100	NASDAQ	EMCG	Tue, Oct 2, 2018	21.08	21.08	21.03	21.04
1099	NASDAQ	EMCG	Mon, Oct 1, 2018	21.53	21.53	21.29	21.32
1098	NASDAQ	EMCG	Fri, Sep 28, 2018	21.43	21.43	21.31	21.35
1097	NASDAQ	EMCG	Thu, Sep 27, 2018	21.47	21.54	21.43	21.43
1096	NASDAQ	EMCG	Wed, Sep 26, 2018	21.47	21.49	21.36	21.48
1095	NASDAQ	EMCG	Tue, Sep 25, 2018	21.28	21.41	21.28	21.41
1094	NASDAQ	EMCG	Mon, Sep 24, 2018	21.82	21.82	21.64	21.66
1093	NASDAQ	EMCG	Fri, Sep 21, 2018	21.84	21.92	21.80	21.91
1092	NASDAQ	EMCG	Thu, Sep 20, 2018	21.66	21.66	21.60	21.66
1091	NASDAQ	EMCG	Wed, Sep 19, 2018	21.45	21.59	21.45	21.58
1090	NASDAQ	EMCG	Tue, Sep 18, 2018	21.09	21.32	21.09	21.29
1089	NASDAQ	EMCG	Mon, Sep 17, 2018	21.11	21.22	20.96	21.09
1088	NASDAQ	EMCG	Fri, Sep 14, 2018	21.50	21.50	21.23	21.34
1087	NASDAQ	EMCG	Thu, Sep 13, 2018	21.33	21.42	21.31	21.39
1086	NASDAQ	EMCG	Wed, Sep 12, 2018	20.91	21.07	20.79	21.04
1085	NASDAQ	EMCG	Tue, Sep 11, 2018	20.71	20.84	20.59	20.80
1084	NASDAQ	EMCG	Mon, Sep 10, 2018	20.96	20.97	20.85	20.92
1083	NASDAQ	EMCG	Fri, Sep 7, 2018	21.07	21.13	20.97	20.99
1082	NASDAQ	EMCG	Thu, Sep 6, 2018	21.25	21.25	21.03	21.10
1081	NASDAQ	EMCG	Wed, Sep 5, 2018	21.45	21.45	21.12	21.14
1080	NASDAQ	EMCG	Tue, Sep 4, 2018	21.72	21.72	21.51	21.62
1079	NASDAQ	EMCG	Fri, Aug 31, 2018	22.06	22.14	22.06	22.14
1078	NASDAQ	EMCG	Thu, Aug 30, 2018	22.31	22.31	21.94	22.04
1077	NASDAQ	EMCG	Wed, Aug 29, 2018	22.45	22.60	22.45	22.60
1076	NASDAQ	EMCG	Tue, Aug 28, 2018	22.75	22.75	22.45	22.45
1075	NASDAQ	EMCG	Mon, Aug 27, 2018	22.64	22.69	22.64	22.69
1074	NASDAQ	EMCG	Fri, Aug 24, 2018	22.34	22.38	22.24	22.38
1073	NASDAQ	EMCG	Thu, Aug 23, 2018	22.32	22.32	22.05	22.09
1072	NASDAQ	EMCG	Wed, Aug 22, 2018	22.43	22.49	22.43	22.49
1071	NASDAQ	EMCG	Tue, Aug 21, 2018	22.06	22.37	22.06	22.37
1070	NASDAQ	EMCG	Mon, Aug 20, 2018	21.87	21.93	21.79	21.82
1069	NASDAQ	EMCG	Fri, Aug 17, 2018	21.59	21.95	21.59	21.95
1068	NASDAQ	EMCG	Thu, Aug 16, 2018	21.74	21.75	21.71	21.75
1067	NASDAQ	EMCG	Wed, Aug 15, 2018	21.66	21.66	21.43	21.63
1066	NASDAQ	EMCG	Tue, Aug 14, 2018	22.09	22.14	22.09	22.14
1065	NASDAQ	EMCG	Mon, Aug 13, 2018	22.08	22.08	21.83	21.91
1064	NASDAQ	EMCG	Fri, Aug 10, 2018	22.48	22.48	22.26	22.34
1063	NASDAQ	EMCG	Thu, Aug 9, 2018	22.97	22.97	22.90	22.91
1062	NASDAQ	EMCG	Wed, Aug 8, 2018	23.07	23.07	22.96	23.06
1061	NASDAQ	EMCG	Tue, Aug 7, 2018	23.21	23.21	23.10	23.17
1060	NASDAQ	EMCG	Mon, Aug 6, 2018	22.83	22.89	22.83	22.85
1059	NASDAQ	EMCG	Fri, Aug 3, 2018	22.80	23.05	22.80	23.05
1058	NASDAQ	EMCG	Thu, Aug 2, 2018	22.71	22.93	22.71	22.93
1057	NASDAQ	EMCG	Wed, Aug 1, 2018	23.17	23.28	23.17	23.28
1056	NASDAQ	EMCG	Tue, Jul 31, 2018	23.46	23.55	23.46	23.54
1055	NASDAQ	EMCG	Mon, Jul 30, 2018	23.33	23.34	23.32	23.32
1054	NASDAQ	EMCG	Fri, Jul 27, 2018	23.30	23.31	23.24	23.24
1053	NASDAQ	EMCG	Thu, Jul 26, 2018	23.46	23.46	23.22	23.24
1052	NASDAQ	EMCG	Wed, Jul 25, 2018	23.28	23.46	23.23	23.44
1051	NASDAQ	EMCG	Tue, Jul 24, 2018	23.05	23.17	23.05	23.17
1050	NASDAQ	EMCG	Mon, Jul 23, 2018	22.89	22.89	22.89	22.89
1049	NASDAQ	EMCG	Fri, Jul 20, 2018	23.06	23.06	22.99	23.06
1048	NASDAQ	EMCG	Thu, Jul 19, 2018	22.84	22.84	22.71	22.79
1047	NASDAQ	EMCG	Wed, Jul 18, 2018	23.05	23.14	23.05	23.12
1046	NASDAQ	EMCG	Tue, Jul 17, 2018	23.11	23.29	23.11	23.25
1045	NASDAQ	EMCG	Mon, Jul 16, 2018	23.02	23.04	23.02	23.03
1044	NASDAQ	EMCG	Fri, Jul 13, 2018	23.14	23.20	23.14	23.15
1043	NASDAQ	EMCG	Thu, Jul 12, 2018	23.10	23.16	23.06	23.11
1042	NASDAQ	EMCG	Wed, Jul 11, 2018	22.99	23.09	22.94	22.95
1041	NASDAQ	EMCG	Tue, Jul 10, 2018	23.29	23.38	23.15	23.33
1040	NASDAQ	EMCG	Mon, Jul 9, 2018	23.35	23.36	23.31	23.33
1039	NASDAQ	EMCG	Fri, Jul 6, 2018	23.01	23.02	22.95	23.00
1038	NASDAQ	EMCG	Thu, Jul 5, 2018	22.56	22.78	22.56	22.78
1037	NASDAQ	EMCG	Tue, Jul 3, 2018	22.75	22.76	22.59	22.64
1036	NASDAQ	EMCG	Mon, Jul 2, 2018	22.55	22.59	22.47	22.57
1035	NASDAQ	EMCG	Fri, Jun 29, 2018	22.88	22.88	22.75	22.86
1034	NASDAQ	EMCG	Thu, Jun 28, 2018	22.31	22.52	22.31	22.52
1033	NASDAQ	EMCG	Wed, Jun 27, 2018	22.53	22.65	22.28	22.32
1032	NASDAQ	EMCG	Tue, Jun 26, 2018	22.90	22.90	22.77	22.83
1031	NASDAQ	EMCG	Mon, Jun 25, 2018	23.00	23.00	22.74	22.90
1030	NASDAQ	EMCG	Fri, Jun 22, 2018	23.35	23.46	23.35	23.44
1029	NASDAQ	EMCG	Thu, Jun 21, 2018	23.13	23.27	23.13	23.20
1028	NASDAQ	EMCG	Wed, Jun 20, 2018	23.39	23.43	23.30	23.38
1027	NASDAQ	EMCG	Tue, Jun 19, 2018	23.21	23.39	23.17	23.34
1026	NASDAQ	EMCG	Mon, Jun 18, 2018	23.46	23.69	23.46	23.69
1025	NASDAQ	EMCG	Fri, Jun 15, 2018	23.88	23.91	23.69	23.81
1024	NASDAQ	EMCG	Thu, Jun 14, 2018	24.14	24.21	24.10	24.11
1023	NASDAQ	EMCG	Wed, Jun 13, 2018	24.22	24.33	24.02	24.09
1022	NASDAQ	EMCG	Tue, Jun 12, 2018	24.40	24.40	24.26	24.27
1021	NASDAQ	EMCG	Mon, Jun 11, 2018	24.27	24.43	24.27	24.42
1020	NASDAQ	EMCG	Fri, Jun 8, 2018	24.33	24.50	24.28	24.50
1019	NASDAQ	EMCG	Thu, Jun 7, 2018	24.54	24.54	24.33	24.38
1018	NASDAQ	EMCG	Wed, Jun 6, 2018	24.50	24.65	24.50	24.65
1017	NASDAQ	EMCG	Tue, Jun 5, 2018	24.52	24.52	24.45	24.49
1016	NASDAQ	EMCG	Mon, Jun 4, 2018	24.53	24.80	24.53	24.77
1015	NASDAQ	EMCG	Fri, Jun 1, 2018	24.45	24.61	24.45	24.52
1014	NASDAQ	EMCG	Thu, May 31, 2018	24.27	24.41	24.27	24.31
1013	NASDAQ	EMCG	Wed, May 30, 2018	24.45	24.45	24.45	24.45
1012	NASDAQ	EMCG	Tue, May 29, 2018	24.39	24.40	24.10	24.22
1011	NASDAQ	EMCG	Fri, May 25, 2018	24.65	24.69	24.55	24.55
1010	NASDAQ	EMCG	Thu, May 24, 2018	0.00	0.00	0.00	24.59
1009	NASDAQ	EMCG	Wed, May 23, 2018	24.46	24.60	24.46	24.59
1008	NASDAQ	EMCG	Tue, May 22, 2018	24.74	24.77	24.70	24.74
1007	NASDAQ	EMCG	Mon, May 21, 2018	24.58	24.58	24.48	24.48
1006	NASDAQ	EMCG	Fri, May 18, 2018	24.53	24.53	24.39	24.50
1005	NASDAQ	EMCG	Thu, May 17, 2018	24.72	24.83	24.61	24.67
1004	NASDAQ	EMCG	Wed, May 16, 2018	25.03	25.11	25.02	25.11
1003	NASDAQ	EMCG	Tue, May 15, 2018	24.72	24.78	24.67	24.72
1002	NASDAQ	EMCG	Mon, May 14, 2018	25.39	25.39	25.24	25.24
1001	NASDAQ	EMCG	Fri, May 11, 2018	25.31	25.33	25.31	25.33
1000	NASDAQ	EMCG	Thu, May 10, 2018	25.20	25.34	25.18	25.28
999	NASDAQ	EMCG	Wed, May 9, 2018	24.90	25.00	24.85	24.97
998	NASDAQ	EMCG	Tue, May 8, 2018	24.74	24.92	24.74	24.92
997	NASDAQ	EMCG	Mon, May 7, 2018	24.99	25.05	24.90	24.90
996	NASDAQ	EMCG	Fri, May 4, 2018	0.00	0.00	0.00	25.13
995	NASDAQ	EMCG	Thu, May 3, 2018	25.04	25.19	25.04	25.13
994	NASDAQ	EMCG	Wed, May 2, 2018	25.35	25.35	25.30	25.30
993	NASDAQ	EMCG	Tue, May 1, 2018	25.14	25.34	25.14	25.30
992	NASDAQ	EMCG	Mon, Apr 30, 2018	25.54	25.54	25.48	25.50
991	NASDAQ	EMCG	Fri, Apr 27, 2018	25.59	25.72	25.52	25.64
990	NASDAQ	EMCG	Thu, Apr 26, 2018	25.39	25.53	25.39	25.50
989	NASDAQ	EMCG	Wed, Apr 25, 2018	25.38	25.38	25.38	25.38
988	NASDAQ	EMCG	Tue, Apr 24, 2018	25.56	25.64	25.40	25.50
987	NASDAQ	EMCG	Mon, Apr 23, 2018	25.79	25.79	25.49	25.51
986	NASDAQ	EMCG	Fri, Apr 20, 2018	25.88	25.91	25.81	25.84
985	NASDAQ	EMCG	Thu, Apr 19, 2018	26.35	26.35	26.17	26.24
984	NASDAQ	EMCG	Wed, Apr 18, 2018	26.32	26.33	26.31	26.31
983	NASDAQ	EMCG	Tue, Apr 17, 2018	26.35	26.37	26.33	26.36
982	NASDAQ	EMCG	Mon, Apr 16, 2018	0.00	0.00	0.00	26.48
981	NASDAQ	EMCG	Fri, Apr 13, 2018	0.00	0.00	0.00	26.48
980	NASDAQ	EMCG	Thu, Apr 12, 2018	26.48	26.49	26.39	26.48
979	NASDAQ	EMCG	Wed, Apr 11, 2018	26.44	26.52	26.38	26.52
978	NASDAQ	EMCG	Tue, Apr 10, 2018	26.43	26.58	26.43	26.55
977	NASDAQ	EMCG	Mon, Apr 9, 2018	26.46	26.46	26.40	26.40
976	NASDAQ	EMCG	Fri, Apr 6, 2018	26.46	26.46	26.13	26.14
975	NASDAQ	EMCG	Thu, Apr 5, 2018	26.72	26.76	26.58	26.58
974	NASDAQ	EMCG	Wed, Apr 4, 2018	26.20	26.58	26.20	26.56
973	NASDAQ	EMCG	Tue, Apr 3, 2018	26.52	26.69	26.52	26.68
972	NASDAQ	EMCG	Mon, Apr 2, 2018	26.52	26.74	26.15	26.21
971	NASDAQ	EMCG	Thu, Mar 29, 2018	26.75	26.87	26.69	26.74
970	NASDAQ	EMCG	Wed, Mar 28, 2018	26.35	26.47	26.34	26.47
969	NASDAQ	EMCG	Tue, Mar 27, 2018	26.79	26.87	26.49	26.53
968	NASDAQ	EMCG	Mon, Mar 26, 2018	26.89	27.06	26.66	27.06
967	NASDAQ	EMCG	Fri, Mar 23, 2018	26.67	26.80	26.35	26.41
966	NASDAQ	EMCG	Thu, Mar 22, 2018	27.12	27.17	26.88	26.90
965	NASDAQ	EMCG	Wed, Mar 21, 2018	27.37	27.70	27.37	27.66
964	NASDAQ	EMCG	Tue, Mar 20, 2018	27.41	27.50	27.38	27.39
963	NASDAQ	EMCG	Mon, Mar 19, 2018	27.35	27.35	27.00	27.14
962	NASDAQ	EMCG	Fri, Mar 16, 2018	27.34	27.44	27.34	27.44
961	NASDAQ	EMCG	Thu, Mar 15, 2018	27.40	27.41	27.20	27.33
960	NASDAQ	EMCG	Wed, Mar 14, 2018	27.34	27.44	27.22	27.22
959	NASDAQ	EMCG	Tue, Mar 13, 2018	27.80	27.80	27.31	27.33
958	NASDAQ	EMCG	Mon, Mar 12, 2018	27.70	27.70	27.57	27.59
957	NASDAQ	EMCG	Fri, Mar 9, 2018	27.60	27.69	27.60	27.69
956	NASDAQ	EMCG	Thu, Mar 8, 2018	27.41	27.41	27.13	27.28
955	NASDAQ	EMCG	Wed, Mar 7, 2018	27.17	27.32	27.06	27.24
954	NASDAQ	EMCG	Tue, Mar 6, 2018	27.31	27.45	27.29	27.37
953	NASDAQ	EMCG	Mon, Mar 5, 2018	26.91	27.19	26.90	27.19
952	NASDAQ	EMCG	Fri, Mar 2, 2018	26.78	27.22	26.77	27.22
951	NASDAQ	EMCG	Thu, Mar 1, 2018	27.20	27.42	26.88	27.17
950	NASDAQ	EMCG	Wed, Feb 28, 2018	27.25	27.29	27.19	27.19
949	NASDAQ	EMCG	Tue, Feb 27, 2018	27.76	27.76	27.33	27.33
948	NASDAQ	EMCG	Mon, Feb 26, 2018	28.00	28.10	27.98	28.06
947	NASDAQ	EMCG	Fri, Feb 23, 2018	27.78	27.99	27.78	27.98
946	NASDAQ	EMCG	Thu, Feb 22, 2018	27.62	27.69	27.59	27.63
945	NASDAQ	EMCG	Wed, Feb 21, 2018	27.68	27.73	27.60	27.60
944	NASDAQ	EMCG	Tue, Feb 20, 2018	27.37	27.49	27.27	27.42
943	NASDAQ	EMCG	Fri, Feb 16, 2018	27.74	27.97	27.71	27.83
942	NASDAQ	EMCG	Thu, Feb 15, 2018	27.94	27.94	27.64	27.87
941	NASDAQ	EMCG	Wed, Feb 14, 2018	27.01	27.41	27.01	27.40
940	NASDAQ	EMCG	Tue, Feb 13, 2018	26.79	26.92	26.76	26.92
939	NASDAQ	EMCG	Mon, Feb 12, 2018	26.72	26.78	26.41	26.67
938	NASDAQ	EMCG	Fri, Feb 9, 2018	26.31	26.46	25.69	26.46
937	NASDAQ	EMCG	Thu, Feb 8, 2018	26.82	26.82	26.00	26.03
936	NASDAQ	EMCG	Wed, Feb 7, 2018	27.05	27.05	26.54	26.68
935	NASDAQ	EMCG	Tue, Feb 6, 2018	26.36	27.44	26.36	27.24
934	NASDAQ	EMCG	Mon, Feb 5, 2018	27.39	27.61	26.67	26.67
933	NASDAQ	EMCG	Fri, Feb 2, 2018	27.53	27.72	27.39	27.39
932	NASDAQ	EMCG	Thu, Feb 1, 2018	28.25	28.28	28.09	28.12
931	NASDAQ	EMCG	Wed, Jan 31, 2018	28.17	28.17	28.08	28.09
930	NASDAQ	EMCG	Tue, Jan 30, 2018	28.10	28.10	27.95	28.07
929	NASDAQ	EMCG	Mon, Jan 29, 2018	28.39	28.43	28.35	28.39
928	NASDAQ	EMCG	Fri, Jan 26, 2018	28.75	28.83	28.68	28.83
927	NASDAQ	EMCG	Thu, Jan 25, 2018	28.62	28.89	28.59	28.61
926	NASDAQ	EMCG	Wed, Jan 24, 2018	28.63	28.81	28.63	28.81
925	NASDAQ	EMCG	Tue, Jan 23, 2018	28.24	28.39	28.17	28.39
924	NASDAQ	EMCG	Mon, Jan 22, 2018	28.18	28.18	28.06	28.17
923	NASDAQ	EMCG	Fri, Jan 19, 2018	27.80	28.02	27.79	28.02
922	NASDAQ	EMCG	Thu, Jan 18, 2018	27.87	27.87	27.71	27.82
921	NASDAQ	EMCG	Wed, Jan 17, 2018	27.75	27.83	27.67	27.76
920	NASDAQ	EMCG	Tue, Jan 16, 2018	27.53	27.53	27.34	27.34
919	NASDAQ	EMCG	Fri, Jan 12, 2018	27.15	27.37	27.15	27.35
918	NASDAQ	EMCG	Thu, Jan 11, 2018	27.13	27.13	27.13	27.13
917	NASDAQ	EMCG	Wed, Jan 10, 2018	27.21	27.21	27.10	27.10
916	NASDAQ	EMCG	Tue, Jan 9, 2018	27.50	27.50	27.26	27.32
915	NASDAQ	EMCG	Mon, Jan 8, 2018	27.50	27.55	27.42	27.55
914	NASDAQ	EMCG	Fri, Jan 5, 2018	27.40	27.43	27.36	27.43
913	NASDAQ	EMCG	Thu, Jan 4, 2018	27.28	27.34	27.22	27.34
912	NASDAQ	EMCG	Wed, Jan 3, 2018	27.26	27.28	27.22	27.22
911	NASDAQ	EMCG	Tue, Jan 2, 2018	27.05	27.27	27.05	27.27
910	NASDAQ	EMCG	Fri, Dec 29, 2017	26.80	26.99	26.79	26.93
909	NASDAQ	EMCG	Thu, Dec 28, 2017	26.62	26.65	26.62	26.65
908	NASDAQ	EMCG	Wed, Dec 27, 2017	26.44	26.47	26.44	26.47
907	NASDAQ	EMCG	Tue, Dec 26, 2017	26.40	26.45	26.40	26.45
906	NASDAQ	EMCG	Fri, Dec 22, 2017	26.40	26.42	26.39	26.39
905	NASDAQ	EMCG	Thu, Dec 21, 2017	26.31	26.37	26.28	26.35
904	NASDAQ	EMCG	Wed, Dec 20, 2017	26.31	26.35	26.23	26.25
903	NASDAQ	EMCG	Tue, Dec 19, 2017	26.35	26.35	26.31	26.34
902	NASDAQ	EMCG	Mon, Dec 18, 2017	26.16	26.35	26.16	26.29
901	NASDAQ	EMCG	Fri, Dec 15, 2017	25.82	25.93	25.74	25.92
900	NASDAQ	EMCG	Thu, Dec 14, 2017	25.91	25.92	25.79	25.80
899	NASDAQ	EMCG	Wed, Dec 13, 2017	25.68	25.85	25.68	25.80
898	NASDAQ	EMCG	Tue, Dec 12, 2017	25.40	25.47	25.35	25.44
897	NASDAQ	EMCG	Mon, Dec 11, 2017	25.55	25.58	25.44	25.50
896	NASDAQ	EMCG	Fri, Dec 8, 2017	25.25	25.45	25.25	25.40
895	NASDAQ	EMCG	Thu, Dec 7, 2017	25.17	25.32	25.17	25.23
894	NASDAQ	EMCG	Wed, Dec 6, 2017	25.54	25.54	25.34	25.48
893	NASDAQ	EMCG	Tue, Dec 5, 2017	25.92	25.93	25.84	25.87
892	NASDAQ	EMCG	Mon, Dec 4, 2017	25.85	25.91	25.85	25.85
891	NASDAQ	EMCG	Fri, Dec 1, 2017	25.69	25.86	25.58	25.74
890	NASDAQ	EMCG	Thu, Nov 30, 2017	25.88	25.92	25.79	25.81
889	NASDAQ	EMCG	Wed, Nov 29, 2017	26.09	26.10	26.09	26.10
888	NASDAQ	EMCG	Tue, Nov 28, 2017	26.20	26.29	26.19	26.27
887	NASDAQ	EMCG	Mon, Nov 27, 2017	26.24	26.24	26.13	26.15
886	NASDAQ	EMCG	Fri, Nov 24, 2017	26.46	26.46	26.32	26.32
885	NASDAQ	EMCG	Wed, Nov 22, 2017	26.24	26.34	26.21	26.30
884	NASDAQ	EMCG	Tue, Nov 21, 2017	26.08	26.18	26.06	26.07
883	NASDAQ	EMCG	Mon, Nov 20, 2017	25.72	25.84	25.72	25.84
882	NASDAQ	EMCG	Fri, Nov 17, 2017	25.71	25.79	25.67	25.76
881	NASDAQ	EMCG	Thu, Nov 16, 2017	25.57	25.72	25.53	25.68
880	NASDAQ	EMCG	Wed, Nov 15, 2017	25.16	25.19	25.10	25.18
879	NASDAQ	EMCG	Tue, Nov 14, 2017	25.41	25.41	25.27	25.28
878	NASDAQ	EMCG	Mon, Nov 13, 2017	25.41	25.41	25.22	25.39
877	NASDAQ	EMCG	Fri, Nov 10, 2017	25.38	25.38	25.28	25.30
876	NASDAQ	EMCG	Thu, Nov 9, 2017	25.33	25.52	25.21	25.52
875	NASDAQ	EMCG	Wed, Nov 8, 2017	25.42	25.47	25.41	25.45
874	NASDAQ	EMCG	Tue, Nov 7, 2017	25.41	25.41	25.16	25.22
873	NASDAQ	EMCG	Mon, Nov 6, 2017	25.28	25.39	25.26	25.39
872	NASDAQ	EMCG	Fri, Nov 3, 2017	25.08	25.08	24.90	25.05
871	NASDAQ	EMCG	Thu, Nov 2, 2017	25.19	25.31	25.19	25.31
870	NASDAQ	EMCG	Wed, Nov 1, 2017	25.38	25.40	25.22	25.26
869	NASDAQ	EMCG	Tue, Oct 31, 2017	24.84	25.08	24.84	25.06
868	NASDAQ	EMCG	Mon, Oct 30, 2017	25.07	25.07	24.93	24.93
867	NASDAQ	EMCG	Fri, Oct 27, 2017	25.19	25.23	25.19	25.23
866	NASDAQ	EMCG	Thu, Oct 26, 2017	25.19	25.19	25.02	25.03
865	NASDAQ	EMCG	Wed, Oct 25, 2017	25.20	25.38	25.09	25.15
864	NASDAQ	EMCG	Tue, Oct 24, 2017	25.25	25.31	25.14	25.26
863	NASDAQ	EMCG	Mon, Oct 23, 2017	25.45	25.47	25.20	25.31
862	NASDAQ	EMCG	Fri, Oct 20, 2017	25.70	25.70	25.70	25.70
861	NASDAQ	EMCG	Thu, Oct 19, 2017	25.66	25.73	25.66	25.73
860	NASDAQ	EMCG	Wed, Oct 18, 2017	25.99	26.00	25.89	25.98
859	NASDAQ	EMCG	Tue, Oct 17, 2017	25.76	25.84	25.76	25.84
858	NASDAQ	EMCG	Mon, Oct 16, 2017	26.00	26.01	25.95	25.97
857	NASDAQ	EMCG	Fri, Oct 13, 2017	26.15	26.15	26.02	26.07
856	NASDAQ	EMCG	Thu, Oct 12, 2017	25.79	25.79	25.79	25.79
855	NASDAQ	EMCG	Wed, Oct 11, 2017	25.63	25.63	25.61	25.61
854	NASDAQ	EMCG	Tue, Oct 10, 2017	25.69	25.69	25.68	25.68
853	NASDAQ	EMCG	Mon, Oct 9, 2017	25.47	25.47	25.38	25.38
852	NASDAQ	EMCG	Fri, Oct 6, 2017	25.54	25.54	25.53	25.53
851	NASDAQ	EMCG	Thu, Oct 5, 2017	25.72	25.72	25.71	25.71
850	NASDAQ	EMCG	Wed, Oct 4, 2017	25.60	25.62	25.54	25.60
849	NASDAQ	EMCG	Tue, Oct 3, 2017	25.33	25.48	25.33	25.46
848	NASDAQ	EMCG	Mon, Oct 2, 2017	25.18	25.19	25.16	25.19
847	NASDAQ	EMCG	Fri, Sep 29, 2017	25.15	25.21	25.14	25.21
846	NASDAQ	EMCG	Thu, Sep 28, 2017	24.85	24.90	24.81	24.89
845	NASDAQ	EMCG	Wed, Sep 27, 2017	24.95	24.95	24.71	24.87
844	NASDAQ	EMCG	Tue, Sep 26, 2017	24.90	24.95	24.88	24.95
843	NASDAQ	EMCG	Mon, Sep 25, 2017	25.27	25.27	24.90	24.99
842	NASDAQ	EMCG	Fri, Sep 22, 2017	25.63	25.63	25.56	25.56
841	NASDAQ	EMCG	Thu, Sep 21, 2017	25.74	25.75	25.72	25.72
840	NASDAQ	EMCG	Wed, Sep 20, 2017	25.95	25.95	25.59	25.67
839	NASDAQ	EMCG	Tue, Sep 19, 2017	25.73	25.73	25.67	25.69
838	NASDAQ	EMCG	Mon, Sep 18, 2017	25.85	25.85	25.72	25.74
837	NASDAQ	EMCG	Fri, Sep 15, 2017	25.55	25.62	25.55	25.62
836	NASDAQ	EMCG	Thu, Sep 14, 2017	25.40	25.40	25.25	25.37
835	NASDAQ	EMCG	Wed, Sep 13, 2017	25.43	25.43	25.32	25.38
834	NASDAQ	EMCG	Tue, Sep 12, 2017	25.45	25.48	25.40	25.45
833	NASDAQ	EMCG	Mon, Sep 11, 2017	25.37	25.42	25.36	25.41
832	NASDAQ	EMCG	Fri, Sep 8, 2017	25.15	25.15	25.12	25.12
831	NASDAQ	EMCG	Thu, Sep 7, 2017	25.26	25.32	25.23	25.32
830	NASDAQ	EMCG	Wed, Sep 6, 2017	25.12	25.12	24.88	25.07
829	NASDAQ	EMCG	Tue, Sep 5, 2017	24.98	24.98	24.81	24.90
828	NASDAQ	EMCG	Fri, Sep 1, 2017	25.24	25.24	25.04	25.08
827	NASDAQ	EMCG	Thu, Aug 31, 2017	24.85	24.97	24.85	24.97
826	NASDAQ	EMCG	Wed, Aug 30, 2017	24.81	24.87	24.77	24.80
825	NASDAQ	EMCG	Tue, Aug 29, 2017	24.70	24.85	24.70	24.85
824	NASDAQ	EMCG	Mon, Aug 28, 2017	24.89	24.90	24.80	24.85
823	NASDAQ	EMCG	Fri, Aug 25, 2017	25.00	25.00	24.92	24.98
822	NASDAQ	EMCG	Thu, Aug 24, 2017	24.84	24.96	24.84	24.90
821	NASDAQ	EMCG	Wed, Aug 23, 2017	24.67	24.91	24.67	24.77
820	NASDAQ	EMCG	Tue, Aug 22, 2017	24.67	24.75	24.67	24.73
819	NASDAQ	EMCG	Mon, Aug 21, 2017	24.45	24.47	24.43	24.43
818	NASDAQ	EMCG	Fri, Aug 18, 2017	24.45	24.45	24.40	24.40
817	NASDAQ	EMCG	Thu, Aug 17, 2017	24.41	24.41	24.18	24.18
816	NASDAQ	EMCG	Wed, Aug 16, 2017	24.45	24.45	24.45	24.45
815	NASDAQ	EMCG	Tue, Aug 15, 2017	24.32	24.38	24.27	24.38
814	NASDAQ	EMCG	Mon, Aug 14, 2017	24.30	24.34	24.21	24.21
813	NASDAQ	EMCG	Fri, Aug 11, 2017	23.98	24.04	23.93	23.97
812	NASDAQ	EMCG	Thu, Aug 10, 2017	24.13	24.17	24.13	24.14
811	NASDAQ	EMCG	Wed, Aug 9, 2017	24.24	24.44	24.24	24.39
810	NASDAQ	EMCG	Tue, Aug 8, 2017	24.74	24.74	24.61	24.61
809	NASDAQ	EMCG	Mon, Aug 7, 2017	24.59	24.59	24.59	24.59
808	NASDAQ	EMCG	Fri, Aug 4, 2017	24.56	24.56	24.47	24.47
807	NASDAQ	EMCG	Thu, Aug 3, 2017	24.37	24.50	24.35	24.36
806	NASDAQ	EMCG	Wed, Aug 2, 2017	24.61	24.68	24.61	24.68
805	NASDAQ	EMCG	Tue, Aug 1, 2017	24.64	24.67	24.61	24.67
804	NASDAQ	EMCG	Mon, Jul 31, 2017	24.63	24.63	24.43	24.56
803	NASDAQ	EMCG	Wed, Jul 26, 2017	24.50	24.50	24.45	24.45
802	NASDAQ	EMCG	Mon, Jul 24, 2017	24.63	24.63	24.43	24.43
801	NASDAQ	EMCG	Fri, Jul 21, 2017	24.52	24.53	24.52	24.52
800	NASDAQ	EMCG	Thu, Jul 20, 2017	24.51	24.54	24.50	24.54
799	NASDAQ	EMCG	Wed, Jul 19, 2017	24.59	24.59	24.27	24.40
798	NASDAQ	EMCG	Tue, Jul 18, 2017	24.34	24.42	24.34	24.42
797	NASDAQ	EMCG	Mon, Jul 17, 2017	24.31	24.31	24.31	24.31
796	NASDAQ	EMCG	Fri, Jul 14, 2017	24.31	24.32	24.24	24.24
795	NASDAQ	EMCG	Thu, Jul 13, 2017	23.86	23.86	23.86	23.86
794	NASDAQ	EMCG	Wed, Jul 12, 2017	23.85	23.85	23.85	23.85
793	NASDAQ	EMCG	Tue, Jul 11, 2017	23.55	23.58	23.54	23.58
792	NASDAQ	EMCG	Mon, Jul 10, 2017	23.53	23.53	23.38	23.39
791	NASDAQ	EMCG	Fri, Jul 7, 2017	23.21	23.32	23.10	23.27
790	NASDAQ	EMCG	Thu, Jul 6, 2017	23.30	23.37	23.30	23.35
789	NASDAQ	EMCG	Wed, Jul 5, 2017	0.00	0.00	0.00	23.47
788	NASDAQ	EMCG	Mon, Jul 3, 2017	23.56	23.56	23.47	23.47
787	NASDAQ	EMCG	Fri, Jun 30, 2017	23.26	23.36	23.17	23.17
786	NASDAQ	EMCG	Thu, Jun 29, 2017	23.33	23.36	23.11	23.25
785	NASDAQ	EMCG	Wed, Jun 28, 2017	23.48	23.48	23.48	23.48
784	NASDAQ	EMCG	Tue, Jun 27, 2017	0.00	0.00	0.00	23.57
783	NASDAQ	EMCG	Mon, Jun 26, 2017	23.43	23.60	23.43	23.57
782	NASDAQ	EMCG	Fri, Jun 23, 2017	23.52	23.60	23.45	23.50
781	NASDAQ	EMCG	Thu, Jun 22, 2017	23.32	23.53	23.32	23.48
780	NASDAQ	EMCG	Wed, Jun 21, 2017	23.27	23.27	23.27	23.27
779	NASDAQ	EMCG	Tue, Jun 20, 2017	23.30	23.30	23.30	23.30
778	NASDAQ	EMCG	Mon, Jun 19, 2017	23.64	23.69	23.64	23.66
777	NASDAQ	EMCG	Fri, Jun 16, 2017	23.44	23.53	23.39	23.39
776	NASDAQ	EMCG	Thu, Jun 15, 2017	23.50	23.50	23.50	23.50
775	NASDAQ	EMCG	Wed, Jun 14, 2017	0.00	0.00	0.00	23.61
774	NASDAQ	EMCG	Tue, Jun 13, 2017	23.76	23.76	23.61	23.61
773	NASDAQ	EMCG	Mon, Jun 12, 2017	23.52	23.59	23.52	23.59
772	NASDAQ	EMCG	Fri, Jun 9, 2017	23.86	23.88	23.69	23.70
771	NASDAQ	EMCG	Thu, Jun 8, 2017	23.77	23.86	23.77	23.86
770	NASDAQ	EMCG	Wed, Jun 7, 2017	23.71	23.71	23.59	23.59
769	NASDAQ	EMCG	Tue, Jun 6, 2017	0.00	0.00	0.00	23.78
768	NASDAQ	EMCG	Mon, Jun 5, 2017	23.76	23.80	23.76	23.78
767	NASDAQ	EMCG	Fri, Jun 2, 2017	23.71	23.71	23.68	23.68
766	NASDAQ	EMCG	Thu, Jun 1, 2017	23.68	23.68	23.44	23.46
765	NASDAQ	EMCG	Wed, May 31, 2017	23.49	23.49	23.31	23.31
764	NASDAQ	EMCG	Tue, May 30, 2017	23.39	23.52	23.20	23.32
763	NASDAQ	EMCG	Fri, May 26, 2017	23.57	23.65	23.57	23.60
762	NASDAQ	EMCG	Thu, May 25, 2017	23.48	23.53	23.48	23.48
761	NASDAQ	EMCG	Wed, May 24, 2017	23.41	23.47	23.41	23.47
760	NASDAQ	EMCG	Tue, May 23, 2017	23.14	23.26	23.14	23.25
759	NASDAQ	EMCG	Mon, May 22, 2017	23.10	23.10	23.03	23.03
758	NASDAQ	EMCG	Fri, May 19, 2017	22.95	22.95	22.95	22.95
757	NASDAQ	EMCG	Thu, May 18, 2017	22.37	22.62	22.34	22.47
756	NASDAQ	EMCG	Wed, May 17, 2017	23.57	23.62	23.25	23.25
755	NASDAQ	EMCG	Tue, May 16, 2017	23.56	23.56	23.56	23.56
754	NASDAQ	EMCG	Mon, May 15, 2017	23.44	23.60	23.44	23.60
753	NASDAQ	EMCG	Fri, May 12, 2017	23.48	23.57	23.48	23.49
752	NASDAQ	EMCG	Thu, May 11, 2017	0.00	0.00	0.00	23.20
751	NASDAQ	EMCG	Wed, May 10, 2017	23.40	23.40	23.15	23.20
750	NASDAQ	EMCG	Tue, May 9, 2017	23.02	23.02	22.97	22.97
749	NASDAQ	EMCG	Mon, May 8, 2017	0.00	0.00	0.00	22.56
748	NASDAQ	EMCG	Fri, May 5, 2017	0.00	0.00	0.00	22.56
747	NASDAQ	EMCG	Thu, May 4, 2017	22.56	22.56	22.56	22.56
746	NASDAQ	EMCG	Wed, May 3, 2017	22.70	22.75	22.70	22.70
745	NASDAQ	EMCG	Tue, May 2, 2017	23.00	23.14	22.83	22.83
744	NASDAQ	EMCG	Mon, May 1, 2017	23.00	23.03	23.00	23.03
743	NASDAQ	EMCG	Fri, Apr 28, 2017	22.63	22.86	22.59	22.86
742	NASDAQ	EMCG	Mon, Apr 24, 2017	22.92	22.92	22.92	22.92
741	NASDAQ	EMCG	Fri, Apr 21, 2017	0.00	0.00	0.00	22.72
740	NASDAQ	EMCG	Thu, Apr 20, 2017	22.50	22.82	22.50	22.72
739	NASDAQ	EMCG	Wed, Apr 19, 2017	0.00	0.00	0.00	22.74
738	NASDAQ	EMCG	Tue, Apr 18, 2017	22.74	22.74	22.74	22.74
737	NASDAQ	EMCG	Mon, Apr 17, 2017	22.66	22.77	22.66	22.74
736	NASDAQ	EMCG	Thu, Apr 13, 2017	22.44	22.44	22.44	22.44
735	NASDAQ	EMCG	Wed, Apr 12, 2017	22.46	22.46	22.23	22.38
734	NASDAQ	EMCG	Mon, Apr 10, 2017	22.40	22.40	22.23	22.24
733	NASDAQ	EMCG	Fri, Apr 7, 2017	22.52	22.52	22.52	22.52
732	NASDAQ	EMCG	Thu, Apr 6, 2017	22.60	22.68	22.41	22.41
731	NASDAQ	EMCG	Wed, Apr 5, 2017	22.55	22.55	22.55	22.55
730	NASDAQ	EMCG	Tue, Apr 4, 2017	22.51	22.51	22.50	22.50
729	NASDAQ	EMCG	Mon, Apr 3, 2017	22.77	22.77	22.64	22.64
728	NASDAQ	EMCG	Fri, Mar 31, 2017	22.68	22.68	22.68	22.68
727	NASDAQ	EMCG	Thu, Mar 30, 2017	22.78	22.78	22.78	22.78
726	NASDAQ	EMCG	Wed, Mar 29, 2017	22.82	22.82	22.82	22.82
725	NASDAQ	EMCG	Tue, Mar 28, 2017	22.84	22.84	22.84	22.84
724	NASDAQ	EMCG	Mon, Mar 27, 2017	22.66	22.68	22.66	22.68
723	NASDAQ	EMCG	Fri, Mar 24, 2017	22.85	22.85	22.85	22.85
722	NASDAQ	EMCG	Thu, Mar 23, 2017	22.68	22.68	22.68	22.68
721	NASDAQ	EMCG	Wed, Mar 22, 2017	22.59	22.81	22.56	22.75
720	NASDAQ	EMCG	Tue, Mar 21, 2017	23.02	23.02	22.40	22.42
719	NASDAQ	EMCG	Mon, Mar 20, 2017	22.98	22.98	22.52	22.89
718	NASDAQ	EMCG	Fri, Mar 17, 2017	22.70	22.70	22.38	22.48
717	NASDAQ	EMCG	Wed, Mar 15, 2017	21.91	21.99	21.91	21.99
716	NASDAQ	EMCG	Tue, Mar 14, 2017	21.85	22.06	21.85	22.05
715	NASDAQ	EMCG	Mon, Mar 13, 2017	21.68	21.95	21.68	21.86
714	NASDAQ	EMCG	Fri, Mar 10, 2017	0.00	0.00	0.00	21.48
713	NASDAQ	EMCG	Thu, Mar 9, 2017	21.48	21.48	21.48	21.48
712	NASDAQ	EMCG	Wed, Mar 8, 2017	21.41	21.59	21.41	21.48
711	NASDAQ	EMCG	Mon, Mar 6, 2017	21.80	21.80	21.66	21.80
710	NASDAQ	EMCG	Thu, Mar 2, 2017	21.83	21.83	21.83	21.83
709	NASDAQ	EMCG	Wed, Mar 1, 2017	21.98	21.98	21.98	21.98
708	NASDAQ	EMCG	Tue, Feb 28, 2017	21.89	21.96	21.63	21.63
707	NASDAQ	EMCG	Mon, Feb 27, 2017	21.90	21.90	21.90	21.90
706	NASDAQ	EMCG	Fri, Feb 24, 2017	21.74	22.03	21.74	21.87
705	NASDAQ	EMCG	Thu, Feb 23, 2017	22.05	22.05	22.05	22.05
704	NASDAQ	EMCG	Wed, Feb 22, 2017	21.98	21.98	21.98	21.98
703	NASDAQ	EMCG	Tue, Feb 21, 2017	21.89	22.03	21.85	21.86
702	NASDAQ	EMCG	Fri, Feb 17, 2017	21.56	21.63	21.53	21.61
701	NASDAQ	EMCG	Thu, Feb 16, 2017	0.00	0.00	0.00	22.00
700	NASDAQ	EMCG	Wed, Feb 15, 2017	21.79	22.00	21.77	22.00
699	NASDAQ	EMCG	Tue, Feb 14, 2017	21.60	21.71	21.48	21.59
698	NASDAQ	EMCG	Mon, Feb 13, 2017	0.00	0.00	0.00	21.16
697	NASDAQ	EMCG	Wed, Feb 8, 2017	21.21	21.24	21.15	21.16
696	NASDAQ	EMCG	Tue, Feb 7, 2017	21.44	21.44	21.00	21.00
695	NASDAQ	EMCG	Mon, Feb 6, 2017	21.25	21.25	21.09	21.09
694	NASDAQ	EMCG	Fri, Feb 3, 2017	21.14	21.27	21.12	21.24
693	NASDAQ	EMCG	Thu, Feb 2, 2017	0.00	0.00	0.00	21.01
692	NASDAQ	EMCG	Wed, Feb 1, 2017	21.02	21.02	20.89	21.01
691	NASDAQ	EMCG	Tue, Jan 31, 2017	20.83	20.94	20.83	20.94
690	NASDAQ	EMCG	Mon, Jan 30, 2017	20.75	20.85	20.75	20.77
689	NASDAQ	EMCG	Fri, Jan 27, 2017	20.99	20.99	20.99	20.99
688	NASDAQ	EMCG	Thu, Jan 26, 2017	20.84	20.84	20.84	20.84
687	NASDAQ	EMCG	Wed, Jan 25, 2017	20.98	20.98	20.91	20.92
686	NASDAQ	EMCG	Tue, Jan 24, 2017	20.83	20.97	20.79	20.79
685	NASDAQ	EMCG	Mon, Jan 23, 2017	0.00	0.00	0.00	20.46
684	NASDAQ	EMCG	Fri, Jan 20, 2017	20.60	20.60	20.42	20.46
683	NASDAQ	EMCG	Thu, Jan 19, 2017	20.32	20.41	20.31	20.37
682	NASDAQ	EMCG	Wed, Jan 18, 2017	20.73	20.74	20.40	20.40
681	NASDAQ	EMCG	Tue, Jan 17, 2017	20.55	20.60	20.40	20.44
680	NASDAQ	EMCG	Fri, Jan 13, 2017	20.47	20.60	20.46	20.60
679	NASDAQ	EMCG	Thu, Jan 12, 2017	20.52	20.52	20.52	20.52
678	NASDAQ	EMCG	Wed, Jan 11, 2017	20.29	20.29	20.29	20.29
677	NASDAQ	EMCG	Tue, Jan 10, 2017	20.34	20.35	20.19	20.21
676	NASDAQ	EMCG	Mon, Jan 9, 2017	20.26	20.35	20.18	20.18
675	NASDAQ	EMCG	Fri, Jan 6, 2017	20.27	20.38	20.21	20.26
674	NASDAQ	EMCG	Thu, Jan 5, 2017	0.00	0.00	0.00	20.45
673	NASDAQ	EMCG	Wed, Jan 4, 2017	20.21	20.45	20.21	20.45
672	NASDAQ	EMCG	Tue, Jan 3, 2017	20.20	20.20	20.01	20.06
671	NASDAQ	EMCG	Fri, Dec 30, 2016	20.14	20.14	20.14	20.14
670	NASDAQ	EMCG	Thu, Dec 29, 2016	19.97	20.31	19.97	20.31
669	NASDAQ	EMCG	Wed, Dec 28, 2016	19.80	19.85	19.75	19.85
668	NASDAQ	EMCG	Tue, Dec 27, 2016	19.79	19.79	19.72	19.72
667	NASDAQ	EMCG	Fri, Dec 23, 2016	19.62	19.67	19.58	19.67
666	NASDAQ	EMCG	Thu, Dec 22, 2016	19.66	19.92	19.63	19.92
665	NASDAQ	EMCG	Wed, Dec 21, 2016	0.00	0.00	0.00	20.01
664	NASDAQ	EMCG	Tue, Dec 20, 2016	20.01	20.10	19.97	20.01
663	NASDAQ	EMCG	Mon, Dec 19, 2016	20.09	20.09	20.06	20.06
662	NASDAQ	EMCG	Fri, Dec 16, 2016	0.00	0.00	0.00	20.06
661	NASDAQ	EMCG	Thu, Dec 15, 2016	20.09	20.09	20.06	20.06
660	NASDAQ	EMCG	Wed, Dec 14, 2016	0.00	0.00	0.00	20.65
659	NASDAQ	EMCG	Tue, Dec 13, 2016	20.59	20.65	20.56	20.65
658	NASDAQ	EMCG	Mon, Dec 12, 2016	0.00	0.00	0.00	20.66
657	NASDAQ	EMCG	Fri, Dec 9, 2016	20.66	20.66	20.66	20.66
656	NASDAQ	EMCG	Thu, Dec 8, 2016	20.81	20.81	20.66	20.66
655	NASDAQ	EMCG	Wed, Dec 7, 2016	20.20	20.60	20.19	20.57
654	NASDAQ	EMCG	Tue, Dec 6, 2016	20.43	20.44	20.31	20.34
653	NASDAQ	EMCG	Mon, Dec 5, 2016	20.32	20.32	20.20	20.25
652	NASDAQ	EMCG	Thu, Dec 1, 2016	20.12	20.32	20.12	20.32
651	NASDAQ	EMCG	Wed, Nov 30, 2016	20.54	20.54	20.48	20.48
650	NASDAQ	EMCG	Tue, Nov 29, 2016	20.55	20.64	20.46	20.60
649	NASDAQ	EMCG	Mon, Nov 28, 2016	20.51	20.73	20.51	20.67
648	NASDAQ	EMCG	Fri, Nov 25, 2016	20.70	20.70	20.70	20.70
647	NASDAQ	EMCG	Wed, Nov 23, 2016	20.43	20.50	20.35	20.37
646	NASDAQ	EMCG	Tue, Nov 22, 2016	20.61	20.69	20.58	20.58
645	NASDAQ	EMCG	Mon, Nov 21, 2016	20.31	20.31	20.28	20.28
644	NASDAQ	EMCG	Fri, Nov 18, 2016	20.21	20.21	20.20	20.20
643	NASDAQ	EMCG	Thu, Nov 17, 2016	20.28	20.45	20.28	20.45
642	NASDAQ	EMCG	Wed, Nov 16, 2016	20.42	20.55	20.36	20.55
641	NASDAQ	EMCG	Tue, Nov 15, 2016	20.39	20.59	20.38	20.45
640	NASDAQ	EMCG	Mon, Nov 14, 2016	20.02	20.24	19.95	20.23
639	NASDAQ	EMCG	Fri, Nov 11, 2016	20.16	20.29	20.15	20.20
638	NASDAQ	EMCG	Thu, Nov 10, 2016	21.30	21.30	20.52	20.64
637	NASDAQ	EMCG	Wed, Nov 9, 2016	21.55	21.67	21.31	21.50
636	NASDAQ	EMCG	Tue, Nov 8, 2016	21.92	22.31	21.79	22.31
635	NASDAQ	EMCG	Mon, Nov 7, 2016	21.83	21.99	21.83	21.84
634	NASDAQ	EMCG	Fri, Nov 4, 2016	21.37	21.56	21.25	21.46
633	NASDAQ	EMCG	Wed, Nov 2, 2016	21.54	21.64	21.54	21.64
632	NASDAQ	EMCG	Tue, Nov 1, 2016	22.16	22.16	21.73	21.73
631	NASDAQ	EMCG	Mon, Oct 31, 2016	22.28	22.28	22.08	22.13
630	NASDAQ	EMCG	Fri, Oct 28, 2016	22.45	22.45	22.03	22.06
629	NASDAQ	EMCG	Thu, Oct 27, 2016	22.35	22.51	22.30	22.33
628	NASDAQ	EMCG	Wed, Oct 26, 2016	22.58	22.65	22.41	22.41
627	NASDAQ	EMCG	Tue, Oct 25, 2016	22.78	22.85	22.65	22.85
626	NASDAQ	EMCG	Mon, Oct 24, 2016	23.25	23.25	22.89	22.95
625	NASDAQ	EMCG	Fri, Oct 21, 2016	22.72	22.91	22.53	22.86
624	NASDAQ	EMCG	Thu, Oct 20, 2016	22.95	23.04	22.70	22.85
623	NASDAQ	EMCG	Wed, Oct 19, 2016	22.99	23.02	22.87	22.93
622	NASDAQ	EMCG	Tue, Oct 18, 2016	22.84	22.91	22.79	22.88
621	NASDAQ	EMCG	Mon, Oct 17, 2016	22.51	22.52	22.51	22.52
620	NASDAQ	EMCG	Fri, Oct 14, 2016	22.92	22.92	22.45	22.45
619	NASDAQ	EMCG	Thu, Oct 13, 2016	22.08	22.54	22.02	22.50
618	NASDAQ	EMCG	Tue, Oct 11, 2016	22.57	22.57	22.55	22.56
617	NASDAQ	EMCG	Mon, Oct 10, 2016	0.00	0.00	0.00	22.80
616	NASDAQ	EMCG	Fri, Oct 7, 2016	22.97	22.97	22.80	22.80
615	NASDAQ	EMCG	Thu, Oct 6, 2016	0.00	0.00	0.00	22.96
614	NASDAQ	EMCG	Wed, Oct 5, 2016	22.78	22.96	22.70	22.96
613	NASDAQ	EMCG	Tue, Oct 4, 2016	22.62	22.66	22.62	22.66
612	NASDAQ	EMCG	Mon, Oct 3, 2016	22.79	22.79	22.79	22.79
611	NASDAQ	EMCG	Fri, Sep 30, 2016	22.71	22.71	22.71	22.71
610	NASDAQ	EMCG	Thu, Sep 29, 2016	22.79	22.82	22.61	22.66
609	NASDAQ	EMCG	Wed, Sep 28, 2016	23.16	23.16	23.16	23.16
608	NASDAQ	EMCG	Tue, Sep 27, 2016	0.00	0.00	0.00	22.62
607	NASDAQ	EMCG	Mon, Sep 26, 2016	22.66	22.66	22.62	22.62
606	NASDAQ	EMCG	Fri, Sep 23, 2016	23.22	23.22	23.05	23.05
605	NASDAQ	EMCG	Thu, Sep 22, 2016	23.51	23.51	23.36	23.36
604	NASDAQ	EMCG	Wed, Sep 21, 2016	22.86	22.86	22.86	22.86
603	NASDAQ	EMCG	Tue, Sep 20, 2016	22.79	22.79	22.60	22.60
602	NASDAQ	EMCG	Mon, Sep 19, 2016	22.59	22.76	22.51	22.64
601	NASDAQ	EMCG	Fri, Sep 16, 2016	22.35	22.35	22.35	22.35
600	NASDAQ	EMCG	Thu, Sep 15, 2016	22.13	22.41	22.13	22.35
599	NASDAQ	EMCG	Wed, Sep 14, 2016	21.92	22.15	21.92	22.08
598	NASDAQ	EMCG	Tue, Sep 13, 2016	21.81	21.92	21.81	21.92
597	NASDAQ	EMCG	Mon, Sep 12, 2016	22.35	22.35	22.35	22.35
596	NASDAQ	EMCG	Fri, Sep 9, 2016	22.72	22.76	22.56	22.56
595	NASDAQ	EMCG	Thu, Sep 8, 2016	23.26	23.26	23.26	23.01
594	NASDAQ	EMCG	Wed, Sep 7, 2016	23.11	23.20	23.01	23.01
593	NASDAQ	EMCG	Tue, Sep 6, 2016	22.99	23.29	22.99	23.21
592	NASDAQ	EMCG	Fri, Sep 2, 2016	22.41	22.57	22.41	22.57
591	NASDAQ	EMCG	Thu, Sep 1, 2016	22.15	22.15	22.15	22.15
590	NASDAQ	EMCG	Wed, Aug 31, 2016	22.06	22.22	22.06	22.22
589	NASDAQ	EMCG	Tue, Aug 30, 2016	22.37	22.37	22.37	22.37
588	NASDAQ	EMCG	Mon, Aug 29, 2016	22.25	22.25	22.19	22.19
587	NASDAQ	EMCG	Fri, Aug 26, 2016	22.59	22.59	22.59	22.59
586	NASDAQ	EMCG	Thu, Aug 25, 2016	0.00	0.00	0.00	22.12
585	NASDAQ	EMCG	Wed, Aug 24, 2016	22.12	22.12	22.12	22.12
584	NASDAQ	EMCG	Tue, Aug 23, 2016	0.00	0.00	0.00	22.53
583	NASDAQ	EMCG	Mon, Aug 22, 2016	22.53	22.53	22.53	22.53
582	NASDAQ	EMCG	Fri, Aug 19, 2016	0.00	0.00	0.00	22.86
581	NASDAQ	EMCG	Thu, Aug 18, 2016	0.00	0.00	0.00	22.86
580	NASDAQ	EMCG	Wed, Aug 17, 2016	22.85	22.86	22.85	22.86
579	NASDAQ	EMCG	Tue, Aug 16, 2016	23.44	23.44	23.02	23.02
578	NASDAQ	EMCG	Mon, Aug 15, 2016	23.22	23.22	23.22	23.22
577	NASDAQ	EMCG	Fri, Aug 12, 2016	0.00	0.00	0.00	22.95
576	NASDAQ	EMCG	Thu, Aug 11, 2016	22.94	22.99	22.94	22.95
575	NASDAQ	EMCG	Wed, Aug 10, 2016	22.75	22.77	22.75	22.76
574	NASDAQ	EMCG	Tue, Aug 9, 2016	22.70	22.85	22.70	22.85
573	NASDAQ	EMCG	Mon, Aug 8, 2016	22.72	22.72	22.64	22.64
572	NASDAQ	EMCG	Fri, Aug 5, 2016	22.11	22.11	22.11	22.11
571	NASDAQ	EMCG	Thu, Aug 4, 2016	22.13	22.13	22.10	22.11
570	NASDAQ	EMCG	Wed, Aug 3, 2016	21.93	21.93	21.93	21.93
569	NASDAQ	EMCG	Tue, Aug 2, 2016	22.23	22.28	22.02	22.11
568	NASDAQ	EMCG	Mon, Aug 1, 2016	22.33	22.33	22.33	22.33
567	NASDAQ	EMCG	Fri, Jul 29, 2016	22.07	22.32	22.07	22.26
566	NASDAQ	EMCG	Thu, Jul 28, 2016	22.01	22.01	22.01	22.01
565	NASDAQ	EMCG	Wed, Jul 27, 2016	22.08	22.08	21.89	22.01
564	NASDAQ	EMCG	Tue, Jul 26, 2016	21.95	22.03	21.95	21.97
563	NASDAQ	EMCG	Mon, Jul 25, 2016	21.97	22.01	21.92	21.93
562	NASDAQ	EMCG	Fri, Jul 22, 2016	22.04	22.04	21.90	21.90
561	NASDAQ	EMCG	Thu, Jul 21, 2016	21.79	21.94	21.74	21.74
560	NASDAQ	EMCG	Wed, Jul 20, 2016	21.86	21.86	21.86	21.86
559	NASDAQ	EMCG	Tue, Jul 19, 2016	21.86	21.86	21.86	21.86
558	NASDAQ	EMCG	Mon, Jul 18, 2016	21.86	21.86	21.86	21.86
557	NASDAQ	EMCG	Fri, Jul 15, 2016	21.94	21.94	21.94	21.94
556	NASDAQ	EMCG	Thu, Jul 14, 2016	21.90	21.94	21.85	21.94
555	NASDAQ	EMCG	Wed, Jul 13, 2016	21.60	21.61	21.60	21.61
554	NASDAQ	EMCG	Tue, Jul 12, 2016	21.63	21.63	21.63	21.63
553	NASDAQ	EMCG	Mon, Jul 11, 2016	21.14	21.14	21.14	21.14
552	NASDAQ	EMCG	Fri, Jul 8, 2016	21.07	21.14	21.07	21.14
551	NASDAQ	EMCG	Thu, Jul 7, 2016	20.79	20.79	20.79	20.79
550	NASDAQ	EMCG	Wed, Jul 6, 2016	20.79	20.79	20.79	20.79
549	NASDAQ	EMCG	Tue, Jul 5, 2016	20.74	20.79	20.74	20.79
548	NASDAQ	EMCG	Fri, Jul 1, 2016	21.05	21.05	21.05	21.05
547	NASDAQ	EMCG	Thu, Jun 30, 2016	20.99	21.05	20.99	21.05
546	NASDAQ	EMCG	Wed, Jun 29, 2016	20.85	20.85	20.85	20.85
545	NASDAQ	EMCG	Tue, Jun 28, 2016	20.33	20.33	20.33	20.33
544	NASDAQ	EMCG	Mon, Jun 27, 2016	19.76	19.78	19.75	19.75
543	NASDAQ	EMCG	Fri, Jun 24, 2016	20.36	20.36	20.36	20.36
542	NASDAQ	EMCG	Thu, Jun 23, 2016	20.99	21.00	20.92	20.98
541	NASDAQ	EMCG	Wed, Jun 22, 2016	20.45	20.45	20.45	20.45
540	NASDAQ	EMCG	Tue, Jun 21, 2016	20.45	20.45	20.45	20.45
539	NASDAQ	EMCG	Mon, Jun 20, 2016	20.22	20.54	20.22	20.45
538	NASDAQ	EMCG	Fri, Jun 17, 2016	0.00	0.00	0.00	19.98
537	NASDAQ	EMCG	Thu, Jun 16, 2016	19.98	19.98	19.98	19.98
536	NASDAQ	EMCG	Wed, Jun 15, 2016	20.51	20.51	20.51	20.51
535	NASDAQ	EMCG	Tue, Jun 14, 2016	20.51	20.51	20.51	20.51
534	NASDAQ	EMCG	Mon, Jun 13, 2016	20.51	20.51	20.51	20.51
533	NASDAQ	EMCG	Fri, Jun 10, 2016	20.60	20.63	20.51	20.51
532	NASDAQ	EMCG	Thu, Jun 9, 2016	20.86	20.90	20.86	20.90
531	NASDAQ	EMCG	Wed, Jun 8, 2016	20.81	20.81	20.81	20.81
530	NASDAQ	EMCG	Tue, Jun 7, 2016	20.81	20.81	20.81	20.81
529	NASDAQ	EMCG	Mon, Jun 6, 2016	20.60	20.64	20.60	20.61
528	NASDAQ	EMCG	Fri, Jun 3, 2016	20.15	20.25	20.15	20.25
527	NASDAQ	EMCG	Thu, Jun 2, 2016	20.10	20.11	19.94	20.04
526	NASDAQ	EMCG	Wed, Jun 1, 2016	20.11	20.11	20.11	20.11
525	NASDAQ	EMCG	Tue, May 31, 2016	20.10	20.20	20.10	20.11
524	NASDAQ	EMCG	Fri, May 27, 2016	20.00	20.00	20.00	20.00
523	NASDAQ	EMCG	Thu, May 26, 2016	20.00	20.00	20.00	20.00
522	NASDAQ	EMCG	Wed, May 25, 2016	20.00	20.00	20.00	20.00
521	NASDAQ	EMCG	Tue, May 24, 2016	19.48	19.48	19.48	19.48
520	NASDAQ	EMCG	Mon, May 23, 2016	19.48	19.48	19.48	19.48
519	NASDAQ	EMCG	Fri, May 20, 2016	19.48	19.48	19.48	19.48
518	NASDAQ	EMCG	Thu, May 19, 2016	19.48	19.48	19.48	19.48
517	NASDAQ	EMCG	Wed, May 18, 2016	19.57	19.57	19.57	19.57
516	NASDAQ	EMCG	Tue, May 17, 2016	19.97	19.97	19.97	19.97
515	NASDAQ	EMCG	Mon, May 16, 2016	19.78	20.00	19.78	20.00
514	NASDAQ	EMCG	Fri, May 13, 2016	20.31	20.31	20.31	20.31
513	NASDAQ	EMCG	Thu, May 12, 2016	20.31	20.31	20.31	20.31
512	NASDAQ	EMCG	Wed, May 11, 2016	20.60	20.60	20.21	20.31
511	NASDAQ	EMCG	Tue, May 10, 2016	19.91	19.91	19.91	19.91
510	NASDAQ	EMCG	Mon, May 9, 2016	20.21	20.21	20.21	20.21
509	NASDAQ	EMCG	Fri, May 6, 2016	19.98	20.21	19.98	20.21
508	NASDAQ	EMCG	Thu, May 5, 2016	20.61	20.61	20.61	20.61
507	NASDAQ	EMCG	Wed, May 4, 2016	20.61	20.61	20.61	20.61
506	NASDAQ	EMCG	Tue, May 3, 2016	20.61	20.61	20.61	20.61
505	NASDAQ	EMCG	Mon, May 2, 2016	20.70	20.70	20.70	20.70
504	NASDAQ	EMCG	Fri, Apr 29, 2016	20.70	20.70	20.70	20.70
503	NASDAQ	EMCG	Thu, Apr 28, 2016	20.52	20.52	20.52	20.52
502	NASDAQ	EMCG	Wed, Apr 27, 2016	20.52	20.52	20.52	20.52
501	NASDAQ	EMCG	Tue, Apr 26, 2016	20.52	20.52	20.52	20.52
500	NASDAQ	EMCG	Mon, Apr 25, 2016	20.76	20.76	20.52	20.52
499	NASDAQ	EMCG	Fri, Apr 22, 2016	20.86	20.86	20.86	20.86
498	NASDAQ	EMCG	Thu, Apr 21, 2016	20.86	20.86	20.86	20.86
497	NASDAQ	EMCG	Wed, Apr 20, 2016	21.28	21.28	21.28	21.28
496	NASDAQ	EMCG	Tue, Apr 19, 2016	20.95	21.28	20.95	21.28
495	NASDAQ	EMCG	Mon, Apr 18, 2016	20.65	20.65	20.65	20.65
494	NASDAQ	EMCG	Fri, Apr 15, 2016	20.65	20.65	20.65	20.65
493	NASDAQ	EMCG	Thu, Apr 14, 2016	20.65	20.65	20.65	20.65
492	NASDAQ	EMCG	Wed, Apr 13, 2016	20.65	20.65	20.65	20.65
491	NASDAQ	EMCG	Tue, Apr 12, 2016	20.62	20.62	20.62	20.62
490	NASDAQ	EMCG	Mon, Apr 11, 2016	20.20	20.20	20.20	20.20
489	NASDAQ	EMCG	Fri, Apr 8, 2016	20.44	20.44	20.44	20.44
488	NASDAQ	EMCG	Thu, Apr 7, 2016	20.44	20.44	20.44	20.44
487	NASDAQ	EMCG	Wed, Apr 6, 2016	20.44	20.44	20.44	20.44
486	NASDAQ	EMCG	Tue, Apr 5, 2016	20.44	20.44	20.44	20.44
485	NASDAQ	EMCG	Mon, Apr 4, 2016	20.59	20.59	20.44	20.44
484	NASDAQ	EMCG	Fri, Apr 1, 2016	20.60	20.60	20.60	20.60
483	NASDAQ	EMCG	Thu, Mar 31, 2016	20.60	20.60	20.60	20.35
482	NASDAQ	EMCG	Wed, Mar 30, 2016	20.31	20.42	20.31	20.35
481	NASDAQ	EMCG	Tue, Mar 29, 2016	19.96	19.96	19.96	19.96
480	NASDAQ	EMCG	Mon, Mar 28, 2016	19.96	19.96	19.96	19.96
479	NASDAQ	EMCG	Thu, Mar 24, 2016	20.29	20.29	20.29	19.96
478	NASDAQ	EMCG	Wed, Mar 23, 2016	20.29	20.29	20.29	20.29
477	NASDAQ	EMCG	Tue, Mar 22, 2016	20.29	20.29	20.29	20.29
476	NASDAQ	EMCG	Mon, Mar 21, 2016	20.40	20.40	20.26	20.26
475	NASDAQ	EMCG	Fri, Mar 18, 2016	20.24	20.24	20.24	20.24
474	NASDAQ	EMCG	Thu, Mar 17, 2016	20.00	20.24	19.94	20.24
473	NASDAQ	EMCG	Tue, Mar 15, 2016	19.96	19.96	19.96	19.96
472	NASDAQ	EMCG	Mon, Mar 14, 2016	20.04	20.04	19.96	19.96
471	NASDAQ	EMCG	Fri, Mar 11, 2016	19.34	19.34	19.34	19.76
470	NASDAQ	EMCG	Thu, Mar 10, 2016	19.50	19.51	19.50	19.34
469	NASDAQ	EMCG	Wed, Mar 9, 2016	19.52	19.52	19.52	19.52
468	NASDAQ	EMCG	Tue, Mar 8, 2016	19.52	19.52	19.52	19.52
467	NASDAQ	EMCG	Mon, Mar 7, 2016	19.52	19.52	19.52	19.52
466	NASDAQ	EMCG	Fri, Mar 4, 2016	18.85	18.85	18.85	19.52
465	NASDAQ	EMCG	Thu, Mar 3, 2016	18.85	18.85	18.85	18.85
464	NASDAQ	EMCG	Wed, Mar 2, 2016	18.66	18.85	18.66	18.68
463	NASDAQ	EMCG	Tue, Mar 1, 2016	18.58	18.58	18.58	18.66
462	NASDAQ	EMCG	Mon, Feb 29, 2016	18.22	18.27	18.15	18.07
461	NASDAQ	EMCG	Fri, Feb 26, 2016	18.34	18.34	18.34	17.78
460	NASDAQ	EMCG	Thu, Feb 25, 2016	18.34	18.34	18.34	18.34
459	NASDAQ	EMCG	Wed, Feb 24, 2016	18.34	18.34	18.34	18.34
458	NASDAQ	EMCG	Tue, Feb 23, 2016	18.53	18.53	18.34	18.34
457	NASDAQ	EMCG	Mon, Feb 22, 2016	18.44	18.44	18.44	18.44
456	NASDAQ	EMCG	Fri, Feb 19, 2016	17.69	17.69	17.69	17.69
455	NASDAQ	EMCG	Thu, Feb 18, 2016	17.69	17.69	17.69	17.69
454	NASDAQ	EMCG	Wed, Feb 17, 2016	17.69	17.69	17.69	17.69
453	NASDAQ	EMCG	Tue, Feb 16, 2016	17.69	17.69	17.69	17.69
452	NASDAQ	EMCG	Fri, Feb 12, 2016	17.40	17.40	17.40	17.40
451	NASDAQ	EMCG	Thu, Feb 11, 2016	17.65	17.65	17.65	17.65
450	NASDAQ	EMCG	Wed, Feb 10, 2016	17.60	17.65	17.60	17.65
449	NASDAQ	EMCG	Tue, Feb 9, 2016	17.23	17.23	17.23	17.23
448	NASDAQ	EMCG	Mon, Feb 8, 2016	17.64	17.64	17.40	17.45
447	NASDAQ	EMCG	Fri, Feb 5, 2016	17.44	17.44	17.44	17.44
446	NASDAQ	EMCG	Thu, Feb 4, 2016	17.44	17.44	17.44	17.44
445	NASDAQ	EMCG	Wed, Feb 3, 2016	17.44	17.44	17.44	17.44
444	NASDAQ	EMCG	Tue, Feb 2, 2016	18.00	18.00	18.00	18.00
443	NASDAQ	EMCG	Mon, Feb 1, 2016	18.00	18.00	18.00	18.00
442	NASDAQ	EMCG	Fri, Jan 29, 2016	17.69	18.02	17.69	18.00
441	NASDAQ	EMCG	Thu, Jan 28, 2016	17.31	17.31	17.31	17.31
440	NASDAQ	EMCG	Wed, Jan 27, 2016	17.31	17.31	17.31	17.31
439	NASDAQ	EMCG	Tue, Jan 26, 2016	17.35	17.35	17.26	17.26
438	NASDAQ	EMCG	Mon, Jan 25, 2016	17.18	17.18	17.18	17.18
437	NASDAQ	EMCG	Fri, Jan 22, 2016	16.76	16.76	16.76	16.76
436	NASDAQ	EMCG	Thu, Jan 21, 2016	16.78	16.78	16.76	16.76
435	NASDAQ	EMCG	Wed, Jan 20, 2016	16.82	16.91	16.67	16.67
434	NASDAQ	EMCG	Tue, Jan 19, 2016	17.24	17.24	17.24	17.24
433	NASDAQ	EMCG	Fri, Jan 15, 2016	17.00	17.00	16.92	16.96
432	NASDAQ	EMCG	Thu, Jan 14, 2016	17.77	17.77	17.60	17.60
431	NASDAQ	EMCG	Wed, Jan 13, 2016	17.69	17.69	17.69	17.69
430	NASDAQ	EMCG	Tue, Jan 12, 2016	17.65	17.65	17.59	17.65
429	NASDAQ	EMCG	Mon, Jan 11, 2016	17.69	17.69	17.68	17.68
428	NASDAQ	EMCG	Fri, Jan 8, 2016	17.93	17.93	17.93	17.93
427	NASDAQ	EMCG	Thu, Jan 7, 2016	17.81	17.93	17.81	17.93
426	NASDAQ	EMCG	Wed, Jan 6, 2016	18.70	18.70	18.70	18.70
425	NASDAQ	EMCG	Tue, Jan 5, 2016	18.60	18.60	18.60	18.60
424	NASDAQ	EMCG	Mon, Jan 4, 2016	17.54	18.74	17.54	18.60
423	NASDAQ	EMCG	Thu, Dec 31, 2015	19.29	19.55	19.29	19.33
422	NASDAQ	EMCG	Wed, Dec 30, 2015	19.23	19.45	19.23	19.32
421	NASDAQ	EMCG	Tue, Dec 29, 2015	19.50	19.76	19.49	19.66
420	NASDAQ	EMCG	Mon, Dec 28, 2015	19.34	19.40	19.34	19.40
419	NASDAQ	EMCG	Thu, Dec 24, 2015	19.55	19.62	19.55	19.62
418	NASDAQ	EMCG	Wed, Dec 23, 2015	19.62	19.79	19.49	19.76
417	NASDAQ	EMCG	Tue, Dec 22, 2015	19.30	19.30	19.29	19.29
416	NASDAQ	EMCG	Mon, Dec 21, 2015	19.24	19.25	19.24	19.25
415	NASDAQ	EMCG	Fri, Dec 18, 2015	19.74	19.74	19.74	19.74
414	NASDAQ	EMCG	Thu, Dec 17, 2015	19.70	19.74	19.61	19.74
413	NASDAQ	EMCG	Wed, Dec 16, 2015	19.49	19.49	19.49	19.49
412	NASDAQ	EMCG	Tue, Dec 15, 2015	19.38	19.41	19.38	19.41
411	NASDAQ	EMCG	Mon, Dec 14, 2015	19.18	19.18	18.98	18.98
410	NASDAQ	EMCG	Fri, Dec 11, 2015	18.98	18.98	18.98	18.98
409	NASDAQ	EMCG	Thu, Dec 10, 2015	19.74	19.74	19.49	19.49
408	NASDAQ	EMCG	Tue, Dec 8, 2015	20.01	20.01	19.65	19.65
407	NASDAQ	EMCG	Mon, Dec 7, 2015	20.58	20.58	20.13	20.13
406	NASDAQ	EMCG	Thu, Dec 3, 2015	20.56	20.56	20.56	20.56
405	NASDAQ	EMCG	Wed, Dec 2, 2015	20.55	20.55	20.55	20.55
404	NASDAQ	EMCG	Tue, Dec 1, 2015	20.32	20.32	20.32	20.32
403	NASDAQ	EMCG	Mon, Nov 30, 2015	20.50	20.50	20.15	20.15
402	NASDAQ	EMCG	Fri, Nov 27, 2015	20.51	20.51	20.51	20.51
401	NASDAQ	EMCG	Wed, Nov 25, 2015	20.90	20.90	20.70	20.70
400	NASDAQ	EMCG	Thu, Nov 19, 2015	20.68	20.68	20.65	20.68
399	NASDAQ	EMCG	Tue, Nov 17, 2015	20.30	20.33	20.30	20.33
398	NASDAQ	EMCG	Mon, Nov 16, 2015	20.34	20.34	20.34	20.34
397	NASDAQ	EMCG	Thu, Nov 12, 2015	20.51	20.51	20.50	20.50
396	NASDAQ	EMCG	Wed, Nov 11, 2015	20.68	20.68	20.68	20.68
395	NASDAQ	EMCG	Tue, Nov 10, 2015	20.33	20.33	20.33	20.33
394	NASDAQ	EMCG	Fri, Nov 6, 2015	20.86	20.86	20.86	20.86
393	NASDAQ	EMCG	Thu, Nov 5, 2015	21.47	21.51	21.37	21.37
392	NASDAQ	EMCG	Wed, Nov 4, 2015	21.12	21.12	21.12	21.12
391	NASDAQ	EMCG	Tue, Nov 3, 2015	20.83	21.29	20.83	21.24
390	NASDAQ	EMCG	Mon, Nov 2, 2015	20.76	20.76	20.76	20.76
389	NASDAQ	EMCG	Fri, Oct 30, 2015	20.55	20.62	20.53	20.62
388	NASDAQ	EMCG	Thu, Oct 29, 2015	20.79	20.79	20.51	20.51
387	NASDAQ	EMCG	Wed, Oct 28, 2015	21.11	21.11	20.75	20.75
386	NASDAQ	EMCG	Tue, Oct 27, 2015	21.11	21.11	21.11	21.11
385	NASDAQ	EMCG	Mon, Oct 26, 2015	21.32	21.32	21.30	21.30
384	NASDAQ	EMCG	Fri, Oct 23, 2015	21.33	21.33	21.33	21.33
383	NASDAQ	EMCG	Thu, Oct 22, 2015	20.96	21.04	20.96	21.04
382	NASDAQ	EMCG	Wed, Oct 21, 2015	20.83	20.83	20.83	20.83
381	NASDAQ	EMCG	Tue, Oct 20, 2015	21.01	21.03	21.01	21.03
380	NASDAQ	EMCG	Mon, Oct 19, 2015	20.95	21.08	20.95	21.08
379	NASDAQ	EMCG	Thu, Oct 15, 2015	21.32	21.35	21.05	21.15
378	NASDAQ	EMCG	Wed, Oct 14, 2015	20.77	20.92	20.77	20.92
377	NASDAQ	EMCG	Tue, Oct 13, 2015	20.83	20.83	20.75	20.75
376	NASDAQ	EMCG	Fri, Oct 9, 2015	21.28	21.37	21.25	21.25
375	NASDAQ	EMCG	Thu, Oct 8, 2015	20.93	20.99	20.90	20.99
374	NASDAQ	EMCG	Wed, Oct 7, 2015	20.76	20.94	20.72	20.72
373	NASDAQ	EMCG	Tue, Oct 6, 2015	20.55	20.55	20.55	20.55
372	NASDAQ	EMCG	Mon, Oct 5, 2015	20.36	20.36	20.36	20.36
371	NASDAQ	EMCG	Fri, Oct 2, 2015	19.40	19.95	19.40	19.95
370	NASDAQ	EMCG	Thu, Oct 1, 2015	19.33	19.33	19.26	19.26
369	NASDAQ	EMCG	Wed, Sep 30, 2015	19.17	19.31	19.17	19.31
368	NASDAQ	EMCG	Tue, Sep 29, 2015	18.73	18.73	18.73	18.73
367	NASDAQ	EMCG	Mon, Sep 28, 2015	18.56	18.56	18.46	18.46
366	NASDAQ	EMCG	Fri, Sep 25, 2015	19.19	19.20	19.00	19.00
365	NASDAQ	EMCG	Thu, Sep 24, 2015	18.98	18.98	18.98	18.98
364	NASDAQ	EMCG	Wed, Sep 23, 2015	19.12	19.20	18.98	19.04
363	NASDAQ	EMCG	Tue, Sep 22, 2015	19.13	19.41	19.13	19.41
362	NASDAQ	EMCG	Mon, Sep 21, 2015	19.50	19.78	19.49	19.74
361	NASDAQ	EMCG	Fri, Sep 18, 2015	20.00	20.12	19.93	19.97
360	NASDAQ	EMCG	Thu, Sep 17, 2015	20.01	20.27	20.01	20.01
359	NASDAQ	EMCG	Wed, Sep 16, 2015	19.87	20.18	19.87	20.06
358	NASDAQ	EMCG	Tue, Sep 15, 2015	19.69	19.69	19.69	19.69
357	NASDAQ	EMCG	Fri, Sep 11, 2015	19.42	19.42	19.42	19.42
356	NASDAQ	EMCG	Wed, Sep 9, 2015	19.65	19.68	19.23	19.23
355	NASDAQ	EMCG	Tue, Sep 8, 2015	19.24	19.48	19.24	19.48
354	NASDAQ	EMCG	Fri, Sep 4, 2015	19.27	19.27	18.91	18.91
353	NASDAQ	EMCG	Thu, Sep 3, 2015	19.60	19.60	19.43	19.44
352	NASDAQ	EMCG	Wed, Sep 2, 2015	19.60	19.60	19.60	19.60
351	NASDAQ	EMCG	Mon, Aug 31, 2015	19.78	19.78	19.78	19.78
350	NASDAQ	EMCG	Thu, Aug 27, 2015	19.91	20.20	19.91	20.02
349	NASDAQ	EMCG	Wed, Aug 26, 2015	19.25	19.50	19.00	19.45
348	NASDAQ	EMCG	Tue, Aug 25, 2015	19.54	19.55	18.64	18.64
347	NASDAQ	EMCG	Mon, Aug 24, 2015	18.81	19.03	17.00	18.61
346	NASDAQ	EMCG	Fri, Aug 21, 2015	20.00	20.11	19.68	19.68
345	NASDAQ	EMCG	Thu, Aug 20, 2015	20.31	20.32	20.30	20.30
344	NASDAQ	EMCG	Wed, Aug 19, 2015	20.81	20.81	20.78	20.78
343	NASDAQ	EMCG	Tue, Aug 18, 2015	20.93	20.93	20.93	20.93
342	NASDAQ	EMCG	Mon, Aug 17, 2015	21.32	21.32	21.03	21.03
341	NASDAQ	EMCG	Thu, Aug 13, 2015	21.29	21.31	21.26	21.31
340	NASDAQ	EMCG	Wed, Aug 12, 2015	21.41	21.41	21.25	21.25
339	NASDAQ	EMCG	Tue, Aug 11, 2015	21.68	21.71	21.68	21.71
338	NASDAQ	EMCG	Fri, Aug 7, 2015	21.92	21.92	21.91	21.91
337	NASDAQ	EMCG	Thu, Aug 6, 2015	21.90	22.00	21.90	22.00
336	NASDAQ	EMCG	Mon, Aug 3, 2015	22.16	22.19	21.85	21.85
335	NASDAQ	EMCG	Fri, Jul 31, 2015	22.27	22.33	22.27	22.30
334	NASDAQ	EMCG	Thu, Jul 30, 2015	22.26	22.26	22.15	22.16
333	NASDAQ	EMCG	Wed, Jul 29, 2015	22.34	22.34	22.34	22.34
332	NASDAQ	EMCG	Tue, Jul 28, 2015	22.31	22.32	22.14	22.15
331	NASDAQ	EMCG	Mon, Jul 27, 2015	22.27	22.27	22.02	22.07
330	NASDAQ	EMCG	Tue, Jul 21, 2015	23.51	23.56	23.51	23.56
329	NASDAQ	EMCG	Mon, Jul 20, 2015	23.75	23.75	23.35	23.38
328	NASDAQ	EMCG	Fri, Jul 17, 2015	23.59	23.65	23.59	23.65
327	NASDAQ	EMCG	Mon, Jul 13, 2015	23.93	23.93	23.66	23.66
326	NASDAQ	EMCG	Fri, Jul 10, 2015	23.36	23.54	23.34	23.54
325	NASDAQ	EMCG	Thu, Jul 9, 2015	23.00	23.10	23.00	23.10
324	NASDAQ	EMCG	Wed, Jul 8, 2015	22.79	22.79	22.46	22.46
323	NASDAQ	EMCG	Tue, Jul 7, 2015	23.22	23.22	23.22	23.22
322	NASDAQ	EMCG	Mon, Jul 6, 2015	23.83	23.83	23.83	23.83
321	NASDAQ	EMCG	Thu, Jul 2, 2015	24.43	24.37	24.37	24.37
320	NASDAQ	EMCG	Wed, Jul 1, 2015	24.30	24.31	24.10	24.15
319	NASDAQ	EMCG	Tue, Jun 30, 2015	24.24	24.40	24.24	24.40
318	NASDAQ	EMCG	Mon, Jun 29, 2015	24.26	24.26	23.51	23.93
317	NASDAQ	EMCG	Thu, Jun 25, 2015	24.85	24.66	24.66	24.66
316	NASDAQ	EMCG	Tue, Jun 23, 2015	24.87	24.91	24.58	24.78
315	NASDAQ	EMCG	Thu, Jun 18, 2015	24.54	24.86	24.54	24.86
314	NASDAQ	EMCG	Tue, Jun 16, 2015	24.54	24.54	24.54	24.54
313	NASDAQ	EMCG	Mon, Jun 15, 2015	24.55	24.49	24.49	24.49
312	NASDAQ	EMCG	Fri, Jun 12, 2015	24.77	24.77	24.77	24.77
311	NASDAQ	EMCG	Thu, Jun 11, 2015	24.80	24.80	24.80	24.80
310	NASDAQ	EMCG	Wed, Jun 10, 2015	24.69	24.93	24.69	24.93
309	NASDAQ	EMCG	Tue, Jun 9, 2015	24.48	24.50	24.48	24.50
308	NASDAQ	EMCG	Mon, Jun 8, 2015	24.54	24.75	24.54	24.72
307	NASDAQ	EMCG	Fri, Jun 5, 2015	24.75	24.91	24.91	24.91
306	NASDAQ	EMCG	Thu, Jun 4, 2015	24.97	24.97	24.92	24.92
305	NASDAQ	EMCG	Wed, Jun 3, 2015	25.29	25.29	25.29	25.29
304	NASDAQ	EMCG	Fri, May 29, 2015	25.31	25.46	25.31	25.46
303	NASDAQ	EMCG	Thu, May 28, 2015	25.68	25.68	25.27	25.27
302	NASDAQ	EMCG	Tue, May 26, 2015	26.16	26.16	26.16	26.16
301	NASDAQ	EMCG	Fri, May 22, 2015	26.52	26.52	26.40	26.40
300	NASDAQ	EMCG	Thu, May 21, 2015	26.47	26.47	26.47	26.47
299	NASDAQ	EMCG	Wed, May 20, 2015	26.61	26.65	26.48	26.65
298	NASDAQ	EMCG	Tue, May 19, 2015	26.44	26.44	26.44	26.44
297	NASDAQ	EMCG	Mon, May 18, 2015	26.68	26.68	26.51	26.51
296	NASDAQ	EMCG	Fri, May 15, 2015	26.49	26.70	26.49	26.53
295	NASDAQ	EMCG	Thu, May 14, 2015	26.25	26.25	26.25	26.25
294	NASDAQ	EMCG	Wed, May 13, 2015	26.35	26.35	26.20	26.20
293	NASDAQ	EMCG	Mon, May 11, 2015	26.24	26.29	26.14	26.14
292	NASDAQ	EMCG	Thu, May 7, 2015	26.00	26.00	26.00	26.00
291	NASDAQ	EMCG	Wed, May 6, 2015	26.16	26.16	26.16	26.16
290	NASDAQ	EMCG	Tue, May 5, 2015	26.30	26.30	26.30	26.30
289	NASDAQ	EMCG	Fri, May 1, 2015	26.45	26.53	26.38	26.39
288	NASDAQ	EMCG	Thu, Apr 30, 2015	26.43	26.44	26.26	26.27
287	NASDAQ	EMCG	Wed, Apr 29, 2015	26.80	26.80	26.70	26.70
286	NASDAQ	EMCG	Fri, Apr 24, 2015	26.87	26.87	26.87	26.87
285	NASDAQ	EMCG	Thu, Apr 23, 2015	26.58	26.78	26.46	26.78
284	NASDAQ	EMCG	Wed, Apr 22, 2015	26.68	26.68	26.68	26.68
283	NASDAQ	EMCG	Tue, Apr 21, 2015	26.23	26.31	26.31	26.31
282	NASDAQ	EMCG	Mon, Apr 20, 2015	26.02	26.20	26.01	26.20
281	NASDAQ	EMCG	Fri, Apr 17, 2015	26.34	26.34	26.05	26.05
280	NASDAQ	EMCG	Thu, Apr 16, 2015	26.65	26.71	26.65	26.71
279	NASDAQ	EMCG	Wed, Apr 15, 2015	26.46	26.35	26.30	26.30
278	NASDAQ	EMCG	Tue, Apr 14, 2015	26.49	26.49	26.30	26.46
277	NASDAQ	EMCG	Mon, Apr 13, 2015	26.58	26.58	26.40	26.40
276	NASDAQ	EMCG	Fri, Apr 10, 2015	26.51	26.64	26.47	26.64
275	NASDAQ	EMCG	Thu, Apr 9, 2015	26.54	26.54	26.53	26.53
274	NASDAQ	EMCG	Wed, Apr 8, 2015	26.59	26.50	26.43	26.43
273	NASDAQ	EMCG	Tue, Apr 7, 2015	26.05	26.08	26.00	26.08
272	NASDAQ	EMCG	Mon, Apr 6, 2015	25.66	26.00	25.66	25.92
271	NASDAQ	EMCG	Thu, Apr 2, 2015	25.57	25.69	25.57	25.69
270	NASDAQ	EMCG	Wed, Apr 1, 2015	25.03	25.39	25.03	25.23
269	NASDAQ	EMCG	Tue, Mar 31, 2015	24.68	24.95	24.95	24.95
268	NASDAQ	EMCG	Thu, Mar 26, 2015	24.51	24.33	24.09	24.31
267	NASDAQ	EMCG	Wed, Mar 25, 2015	24.59	24.59	24.59	24.59
266	NASDAQ	EMCG	Mon, Mar 23, 2015	24.73	25.09	24.61	24.79
265	NASDAQ	EMCG	Fri, Mar 20, 2015	24.61	24.61	24.61	24.61
264	NASDAQ	EMCG	Thu, Mar 19, 2015	24.43	24.43	24.17	24.20
263	NASDAQ	EMCG	Wed, Mar 18, 2015	24.09	24.65	24.00	24.65
262	NASDAQ	EMCG	Tue, Mar 17, 2015	23.87	24.05	24.03	24.03
261	NASDAQ	EMCG	Mon, Mar 16, 2015	23.58	23.70	23.58	23.62
260	NASDAQ	EMCG	Fri, Mar 13, 2015	23.70	23.60	23.59	23.60
259	NASDAQ	EMCG	Thu, Mar 12, 2015	23.91	23.91	23.70	23.81
258	NASDAQ	EMCG	Wed, Mar 11, 2015	23.71	23.71	23.61	23.69
257	NASDAQ	EMCG	Tue, Mar 10, 2015	23.94	23.94	23.61	23.61
256	NASDAQ	EMCG	Mon, Mar 9, 2015	24.12	24.34	24.34	24.34
255	NASDAQ	EMCG	Fri, Mar 6, 2015	24.31	24.31	24.31	24.31
254	NASDAQ	EMCG	Thu, Mar 5, 2015	24.78	24.78	24.65	24.65
253	NASDAQ	EMCG	Wed, Mar 4, 2015	24.78	24.78	24.78	24.78
252	NASDAQ	EMCG	Tue, Mar 3, 2015	25.20	25.20	24.94	24.94
251	NASDAQ	EMCG	Mon, Mar 2, 2015	25.34	25.34	25.27	25.28
250	NASDAQ	EMCG	Fri, Feb 27, 2015	25.46	25.49	25.49	25.49
249	NASDAQ	EMCG	Thu, Feb 26, 2015	25.28	25.53	25.28	25.51
248	NASDAQ	EMCG	Wed, Feb 25, 2015	25.53	25.57	25.26	25.57
247	NASDAQ	EMCG	Tue, Feb 24, 2015	25.44	25.63	25.40	25.63
246	NASDAQ	EMCG	Mon, Feb 23, 2015	25.46	25.39	25.26	25.31
245	NASDAQ	EMCG	Fri, Feb 20, 2015	25.35	25.50	25.32	25.50
244	NASDAQ	EMCG	Thu, Feb 19, 2015	25.40	25.40	25.40	25.40
243	NASDAQ	EMCG	Wed, Feb 18, 2015	25.32	25.32	25.32	25.32
242	NASDAQ	EMCG	Tue, Feb 17, 2015	25.36	25.36	25.25	25.35
241	NASDAQ	EMCG	Fri, Feb 13, 2015	25.22	25.43	25.22	25.43
240	NASDAQ	EMCG	Thu, Feb 12, 2015	25.11	25.16	25.01	25.01
239	NASDAQ	EMCG	Wed, Feb 11, 2015	24.66	24.66	24.44	24.44
238	NASDAQ	EMCG	Tue, Feb 10, 2015	24.93	24.93	24.81	24.87
237	NASDAQ	EMCG	Mon, Feb 9, 2015	25.01	25.05	25.04	25.04
236	NASDAQ	EMCG	Fri, Feb 6, 2015	25.09	25.09	24.95	24.95
235	NASDAQ	EMCG	Thu, Feb 5, 2015	25.17	25.17	25.13	25.13
234	NASDAQ	EMCG	Wed, Feb 4, 2015	25.35	25.29	25.29	25.29
233	NASDAQ	EMCG	Tue, Feb 3, 2015	25.48	25.60	25.32	25.60
232	NASDAQ	EMCG	Mon, Feb 2, 2015	25.15	25.15	25.01	25.15
231	NASDAQ	EMCG	Fri, Jan 30, 2015	25.18	25.18	24.95	24.95
230	NASDAQ	EMCG	Thu, Jan 29, 2015	25.51	25.53	25.51	25.53
229	NASDAQ	EMCG	Wed, Jan 28, 2015	25.72	25.72	25.38	25.38
228	NASDAQ	EMCG	Tue, Jan 27, 2015	25.90	25.90	25.89	25.89
227	NASDAQ	EMCG	Fri, Jan 23, 2015	26.08	26.13	26.11	26.11
226	NASDAQ	EMCG	Thu, Jan 22, 2015	26.09	26.26	26.09	26.24
225	NASDAQ	EMCG	Wed, Jan 21, 2015	25.19	25.79	25.19	25.77
224	NASDAQ	EMCG	Tue, Jan 20, 2015	25.19	25.19	24.83	25.02
223	NASDAQ	EMCG	Fri, Jan 16, 2015	25.13	25.27	25.13	25.27
222	NASDAQ	EMCG	Thu, Jan 15, 2015	25.11	25.11	25.02	25.03
221	NASDAQ	EMCG	Wed, Jan 14, 2015	24.91	24.91	24.89	24.89
220	NASDAQ	EMCG	Tue, Jan 13, 2015	25.09	25.16	25.09	25.16
219	NASDAQ	EMCG	Fri, Jan 9, 2015	25.02	25.03	24.89	24.91
218	NASDAQ	EMCG	Thu, Jan 8, 2015	24.99	25.15	24.99	25.13
217	NASDAQ	EMCG	Wed, Jan 7, 2015	24.68	24.65	24.65	24.65
216	NASDAQ	EMCG	Tue, Jan 6, 2015	24.41	24.45	24.24	24.29
215	NASDAQ	EMCG	Mon, Jan 5, 2015	24.50	24.50	24.29	24.31
214	NASDAQ	EMCG	Fri, Jan 2, 2015	24.82	24.82	24.59	24.66
213	NASDAQ	EMCG	Wed, Dec 31, 2014	24.83	25.02	24.77	24.92
212	NASDAQ	EMCG	Tue, Dec 30, 2014	24.77	24.81	24.77	24.77
211	NASDAQ	EMCG	Mon, Dec 29, 2014	24.97	25.00	24.81	24.91
210	NASDAQ	EMCG	Fri, Dec 26, 2014	24.96	25.02	24.91	24.92
209	NASDAQ	EMCG	Wed, Dec 24, 2014	24.70	24.66	24.44	24.65
208	NASDAQ	EMCG	Tue, Dec 23, 2014	24.70	24.71	24.60	24.60
207	NASDAQ	EMCG	Mon, Dec 22, 2014	24.61	24.61	24.61	24.61
206	NASDAQ	EMCG	Fri, Dec 19, 2014	24.53	24.65	24.65	24.65
205	NASDAQ	EMCG	Thu, Dec 18, 2014	24.56	24.56	24.42	24.42
204	NASDAQ	EMCG	Wed, Dec 17, 2014	23.86	24.55	23.86	24.45
203	NASDAQ	EMCG	Tue, Dec 16, 2014	23.51	23.74	23.51	23.71
202	NASDAQ	EMCG	Mon, Dec 15, 2014	24.01	24.01	23.72	23.72
201	NASDAQ	EMCG	Fri, Dec 12, 2014	24.66	24.66	24.18	24.18
200	NASDAQ	EMCG	Thu, Dec 11, 2014	24.58	24.58	24.50	24.50
199	NASDAQ	EMCG	Tue, Dec 9, 2014	24.96	24.96	24.78	24.94
198	NASDAQ	EMCG	Mon, Dec 8, 2014	25.58	25.58	25.58	25.58
197	NASDAQ	EMCG	Wed, Dec 3, 2014	25.49	25.55	25.43	25.48
196	NASDAQ	EMCG	Tue, Dec 2, 2014	25.43	25.45	25.43	25.45
195	NASDAQ	EMCG	Mon, Dec 1, 2014	25.59	25.42	25.40	25.42
194	NASDAQ	EMCG	Fri, Nov 28, 2014	25.94	25.94	25.74	25.74
193	NASDAQ	EMCG	Wed, Nov 26, 2014	25.99	26.04	25.99	26.04
192	NASDAQ	EMCG	Tue, Nov 25, 2014	25.86	25.86	25.86	25.86
191	NASDAQ	EMCG	Mon, Nov 24, 2014	25.86	25.86	25.86	25.86
190	NASDAQ	EMCG	Fri, Nov 21, 2014	25.25	25.88	25.25	25.88
189	NASDAQ	EMCG	Thu, Nov 20, 2014	25.20	25.19	25.19	25.19
188	NASDAQ	EMCG	Tue, Nov 18, 2014	25.17	25.17	25.17	25.17
187	NASDAQ	EMCG	Fri, Nov 14, 2014	25.10	25.10	25.10	25.10
186	NASDAQ	EMCG	Wed, Nov 12, 2014	25.13	25.13	25.13	25.13
185	NASDAQ	EMCG	Tue, Nov 11, 2014	24.95	24.95	24.92	24.92
184	NASDAQ	EMCG	Mon, Nov 10, 2014	25.00	25.00	25.00	25.00
183	NASDAQ	EMCG	Fri, Nov 7, 2014	24.89	24.90	24.89	24.89
182	NASDAQ	EMCG	Wed, Nov 5, 2014	25.18	25.18	25.18	25.18
181	NASDAQ	EMCG	Tue, Nov 4, 2014	25.32	25.32	25.32	25.32
180	NASDAQ	EMCG	Mon, Nov 3, 2014	25.47	25.35	25.27	25.27
179	NASDAQ	EMCG	Thu, Oct 30, 2014	25.34	25.47	25.34	25.47
178	NASDAQ	EMCG	Wed, Oct 29, 2014	25.24	25.42	25.14	25.14
177	NASDAQ	EMCG	Tue, Oct 28, 2014	24.69	25.11	24.69	25.11
176	NASDAQ	EMCG	Mon, Oct 27, 2014	24.45	24.50	24.36	24.50
175	NASDAQ	EMCG	Fri, Oct 24, 2014	24.82	24.82	24.82	24.82
174	NASDAQ	EMCG	Thu, Oct 23, 2014	24.61	24.61	24.61	24.61
173	NASDAQ	EMCG	Wed, Oct 22, 2014	24.89	24.89	24.61	24.61
172	NASDAQ	EMCG	Tue, Oct 21, 2014	24.85	24.81	24.76	24.76
171	NASDAQ	EMCG	Mon, Oct 20, 2014	24.78	24.78	24.78	24.78
170	NASDAQ	EMCG	Fri, Oct 17, 2014	24.80	24.77	24.76	24.76
169	NASDAQ	EMCG	Thu, Oct 16, 2014	23.92	24.43	23.92	24.31
168	NASDAQ	EMCG	Wed, Oct 15, 2014	24.73	24.74	24.22	24.59
167	NASDAQ	EMCG	Tue, Oct 14, 2014	24.90	24.97	24.84	24.84
166	NASDAQ	EMCG	Fri, Oct 10, 2014	25.15	25.15	24.72	24.72
165	NASDAQ	EMCG	Thu, Oct 9, 2014	25.21	25.21	25.08	25.13
164	NASDAQ	EMCG	Wed, Oct 8, 2014	25.30	25.30	25.30	25.30
163	NASDAQ	EMCG	Tue, Oct 7, 2014	25.16	25.16	25.16	25.16
162	NASDAQ	EMCG	Mon, Oct 6, 2014	25.24	25.24	25.24	25.24
161	NASDAQ	EMCG	Fri, Oct 3, 2014	24.62	24.62	24.62	24.62
160	NASDAQ	EMCG	Thu, Oct 2, 2014	24.50	24.50	24.50	24.50
159	NASDAQ	EMCG	Tue, Sep 30, 2014	25.04	25.04	25.04	25.04
158	NASDAQ	EMCG	Mon, Sep 29, 2014	25.15	25.15	24.93	25.06
157	NASDAQ	EMCG	Fri, Sep 26, 2014	25.23	25.23	25.23	25.23
156	NASDAQ	EMCG	Thu, Sep 25, 2014	25.49	25.23	25.23	25.23
155	NASDAQ	EMCG	Wed, Sep 24, 2014	25.50	25.65	25.65	25.65
154	NASDAQ	EMCG	Tue, Sep 23, 2014	25.50	25.59	25.50	25.51
153	NASDAQ	EMCG	Mon, Sep 22, 2014	25.86	25.87	25.69	25.69
152	NASDAQ	EMCG	Fri, Sep 19, 2014	26.08	26.08	26.03	26.03
151	NASDAQ	EMCG	Thu, Sep 18, 2014	26.29	26.32	26.29	26.29
150	NASDAQ	EMCG	Wed, Sep 17, 2014	26.41	26.41	26.41	26.41
149	NASDAQ	EMCG	Tue, Sep 16, 2014	26.20	26.69	26.32	26.66
148	NASDAQ	EMCG	Mon, Sep 15, 2014	26.29	26.11	26.11	26.11
147	NASDAQ	EMCG	Fri, Sep 12, 2014	26.41	26.41	26.30	26.30
146	NASDAQ	EMCG	Thu, Sep 11, 2014	26.60	26.60	26.60	26.60
145	NASDAQ	EMCG	Wed, Sep 10, 2014	26.63	26.65	26.57	26.65
144	NASDAQ	EMCG	Tue, Sep 9, 2014	27.04	27.04	26.67	26.67
143	NASDAQ	EMCG	Mon, Sep 8, 2014	27.31	27.32	27.25	27.25
142	NASDAQ	EMCG	Thu, Sep 4, 2014	27.29	27.29	27.23	27.23
141	NASDAQ	EMCG	Wed, Sep 3, 2014	27.07	27.27	27.11	27.27
140	NASDAQ	EMCG	Tue, Sep 2, 2014	26.88	27.00	26.88	27.00
139	NASDAQ	EMCG	Fri, Aug 29, 2014	26.87	26.89	26.87	26.89
138	NASDAQ	EMCG	Thu, Aug 28, 2014	26.85	26.86	26.84	26.84
137	NASDAQ	EMCG	Wed, Aug 27, 2014	26.95	26.95	26.95	26.95
136	NASDAQ	EMCG	Fri, Aug 22, 2014	26.59	26.61	26.59	26.61
135	NASDAQ	EMCG	Wed, Aug 20, 2014	26.60	26.62	26.53	26.61
134	NASDAQ	EMCG	Tue, Aug 19, 2014	26.62	26.67	26.49	26.63
133	NASDAQ	EMCG	Mon, Aug 18, 2014	26.52	26.40	26.20	26.40
132	NASDAQ	EMCG	Fri, Aug 15, 2014	26.26	26.26	26.17	26.17
131	NASDAQ	EMCG	Thu, Aug 14, 2014	26.37	26.41	26.30	26.39
130	NASDAQ	EMCG	Wed, Aug 13, 2014	26.31	26.36	26.26	26.26
129	NASDAQ	EMCG	Mon, Aug 11, 2014	26.08	26.21	26.17	26.21
128	NASDAQ	EMCG	Fri, Aug 8, 2014	25.88	25.88	25.88	25.88
127	NASDAQ	EMCG	Thu, Aug 7, 2014	25.82	25.58	25.49	25.50
126	NASDAQ	EMCG	Wed, Aug 6, 2014	25.91	25.91	25.75	25.75
125	NASDAQ	EMCG	Tue, Aug 5, 2014	26.13	26.13	25.98	25.98
124	NASDAQ	EMCG	Mon, Aug 4, 2014	26.00	26.40	26.00	26.40
123	NASDAQ	EMCG	Fri, Aug 1, 2014	25.93	26.07	25.93	26.06
122	NASDAQ	EMCG	Thu, Jul 31, 2014	26.31	25.94	25.85	25.91
121	NASDAQ	EMCG	Wed, Jul 30, 2014	26.52	26.30	26.30	26.30
120	NASDAQ	EMCG	Tue, Jul 29, 2014	26.54	26.54	26.44	26.45
119	NASDAQ	EMCG	Mon, Jul 28, 2014	26.63	26.63	26.63	26.63
118	NASDAQ	EMCG	Fri, Jul 25, 2014	26.57	26.57	26.57	26.57
117	NASDAQ	EMCG	Thu, Jul 24, 2014	26.62	26.67	26.62	26.66
116	NASDAQ	EMCG	Mon, Jul 21, 2014	26.14	26.17	26.17	26.17
115	NASDAQ	EMCG	Fri, Jul 18, 2014	26.09	26.13	26.09	26.11
114	NASDAQ	EMCG	Wed, Jul 16, 2014	25.98	26.20	25.98	26.20
113	NASDAQ	EMCG	Tue, Jul 15, 2014	25.95	25.97	25.85	25.97
112	NASDAQ	EMCG	Wed, Jul 9, 2014	25.97	25.98	25.82	25.82
111	NASDAQ	EMCG	Mon, Jul 7, 2014	25.74	25.74	25.71	25.74
110	NASDAQ	EMCG	Thu, Jul 3, 2014	25.33	25.73	25.33	25.73
109	NASDAQ	EMCG	Wed, Jul 2, 2014	25.49	25.60	25.49	25.60
108	NASDAQ	EMCG	Tue, Jul 1, 2014	25.40	25.50	25.45	25.45
107	NASDAQ	EMCG	Mon, Jun 30, 2014	25.38	25.38	25.26	25.26
106	NASDAQ	EMCG	Fri, Jun 27, 2014	25.08	25.29	25.29	25.29
105	NASDAQ	EMCG	Wed, Jun 25, 2014	25.02	25.18	25.06	25.07
104	NASDAQ	EMCG	Tue, Jun 24, 2014	25.24	25.29	25.24	25.29
103	NASDAQ	EMCG	Mon, Jun 23, 2014	25.31	25.18	25.02	25.18
102	NASDAQ	EMCG	Fri, Jun 20, 2014	25.35	25.36	25.35	25.35
101	NASDAQ	EMCG	Thu, Jun 19, 2014	25.34	25.44	25.34	25.44
100	NASDAQ	EMCG	Wed, Jun 18, 2014	25.27	25.27	25.26	25.26
99	NASDAQ	EMCG	Mon, Jun 16, 2014	25.45	25.45	25.33	25.33
98	NASDAQ	EMCG	Fri, Jun 13, 2014	25.47	25.61	25.47	25.61
97	NASDAQ	EMCG	Thu, Jun 12, 2014	25.67	25.67	25.67	25.67
96	NASDAQ	EMCG	Wed, Jun 11, 2014	25.54	25.58	25.54	25.58
95	NASDAQ	EMCG	Tue, Jun 10, 2014	25.72	25.75	25.65	25.71
94	NASDAQ	EMCG	Mon, Jun 9, 2014	25.60	25.75	25.59	25.70
93	NASDAQ	EMCG	Thu, Jun 5, 2014	25.33	25.44	25.26	25.29
92	NASDAQ	EMCG	Wed, Jun 4, 2014	25.11	25.11	25.00	25.05
91	NASDAQ	EMCG	Tue, Jun 3, 2014	25.17	25.21	25.20	25.21
90	NASDAQ	EMCG	Mon, Jun 2, 2014	25.48	25.25	25.19	25.20
89	NASDAQ	EMCG	Fri, May 30, 2014	25.47	25.48	25.46	25.46
88	NASDAQ	EMCG	Thu, May 29, 2014	25.49	25.56	25.49	25.53
87	NASDAQ	EMCG	Wed, May 28, 2014	25.25	25.43	25.25	25.43
86	NASDAQ	EMCG	Tue, May 27, 2014	25.61	25.61	25.20	25.20
85	NASDAQ	EMCG	Fri, May 23, 2014	25.48	25.48	25.45	25.45
84	NASDAQ	EMCG	Thu, May 22, 2014	25.39	25.39	25.39	25.39
83	NASDAQ	EMCG	Wed, May 21, 2014	25.19	25.19	25.19	25.19
82	NASDAQ	EMCG	Mon, May 19, 2014	25.25	25.41	25.25	25.26
81	NASDAQ	EMCG	Fri, May 16, 2014	25.35	25.35	25.20	25.20
80	NASDAQ	EMCG	Thu, May 15, 2014	25.21	25.21	24.90	25.08
79	NASDAQ	EMCG	Tue, May 13, 2014	25.18	25.35	25.18	25.34
78	NASDAQ	EMCG	Fri, May 9, 2014	24.99	25.01	24.99	25.01
77	NASDAQ	EMCG	Thu, May 8, 2014	24.91	24.91	24.91	24.91
76	NASDAQ	EMCG	Tue, May 6, 2014	24.70	24.80	24.70	24.75
75	NASDAQ	EMCG	Fri, May 2, 2014	24.75	24.75	24.75	24.75
74	NASDAQ	EMCG	Thu, May 1, 2014	24.57	24.61	24.57	24.50
73	NASDAQ	EMCG	Tue, Apr 29, 2014	24.59	24.66	24.58	24.56
72	NASDAQ	EMCG	Mon, Apr 28, 2014	24.43	24.46	24.38	24.60
71	NASDAQ	EMCG	Fri, Apr 25, 2014	24.46	24.58	24.46	24.54
70	NASDAQ	EMCG	Thu, Apr 24, 2014	24.77	24.80	24.65	24.81
69	NASDAQ	EMCG	Wed, Apr 23, 2014	24.82	24.83	24.73	24.79
68	NASDAQ	EMCG	Tue, Apr 22, 2014	25.04	25.06	24.89	25.06
67	NASDAQ	EMCG	Thu, Apr 17, 2014	24.88	25.14	24.97	25.00
66	NASDAQ	EMCG	Wed, Apr 16, 2014	24.78	24.99	24.78	24.99
65	NASDAQ	EMCG	Tue, Apr 15, 2014	24.91	24.92	24.65	24.60
64	NASDAQ	EMCG	Mon, Apr 14, 2014	24.99	25.10	24.99	25.10
63	NASDAQ	EMCG	Fri, Apr 11, 2014	24.99	25.01	24.98	25.01
62	NASDAQ	EMCG	Thu, Apr 10, 2014	25.26	25.41	25.18	25.24
61	NASDAQ	EMCG	Wed, Apr 9, 2014	25.19	25.30	25.11	25.26
60	NASDAQ	EMCG	Tue, Apr 8, 2014	25.25	25.31	25.19	25.46
59	NASDAQ	EMCG	Mon, Apr 7, 2014	24.93	25.00	24.89	25.05
58	NASDAQ	EMCG	Fri, Apr 4, 2014	25.10	24.99	24.80	24.80
57	NASDAQ	EMCG	Wed, Apr 2, 2014	24.69	24.82	24.69	24.86
56	NASDAQ	EMCG	Tue, Apr 1, 2014	24.66	24.80	24.66	24.80
55	NASDAQ	EMCG	Mon, Mar 31, 2014	24.43	24.57	24.43	24.45
54	NASDAQ	EMCG	Fri, Mar 28, 2014	24.53	24.53	24.45	24.45
53	NASDAQ	EMCG	Thu, Mar 27, 2014	23.93	24.07	23.90	24.19
52	NASDAQ	EMCG	Wed, Mar 26, 2014	23.83	23.90	23.81	23.90
51	NASDAQ	EMCG	Tue, Mar 25, 2014	23.63	23.69	23.59	23.70
50	NASDAQ	EMCG	Mon, Mar 24, 2014	23.49	23.65	23.49	23.65
49	NASDAQ	EMCG	Fri, Mar 21, 2014	23.70	23.70	23.43	23.43
48	NASDAQ	EMCG	Thu, Mar 20, 2014	23.16	23.45	23.16	23.35
47	NASDAQ	EMCG	Wed, Mar 19, 2014	23.58	23.59	23.40	23.53
46	NASDAQ	EMCG	Tue, Mar 18, 2014	23.63	23.68	23.63	23.65
45	NASDAQ	EMCG	Mon, Mar 17, 2014	23.29	23.38	23.28	23.50
44	NASDAQ	EMCG	Fri, Mar 14, 2014	23.15	23.15	23.15	23.15
43	NASDAQ	EMCG	Thu, Mar 13, 2014	23.29	23.29	22.92	22.92
42	NASDAQ	EMCG	Wed, Mar 12, 2014	23.07	23.22	23.07	23.22
41	NASDAQ	EMCG	Tue, Mar 11, 2014	23.48	23.49	23.32	23.32
40	NASDAQ	EMCG	Mon, Mar 10, 2014	23.23	23.23	23.20	23.20
39	NASDAQ	EMCG	Fri, Mar 7, 2014	23.41	23.41	23.26	23.30
38	NASDAQ	EMCG	Thu, Mar 6, 2014	23.33	23.80	23.33	23.75
37	NASDAQ	EMCG	Wed, Mar 5, 2014	23.27	23.33	23.26	23.29
36	NASDAQ	EMCG	Tue, Mar 4, 2014	23.36	23.36	23.24	23.24
35	NASDAQ	EMCG	Mon, Mar 3, 2014	23.08	23.01	22.74	22.80
34	NASDAQ	EMCG	Fri, Feb 28, 2014	23.43	23.43	23.30	23.30
33	NASDAQ	EMCG	Thu, Feb 27, 2014	23.05	23.30	23.30	23.30
32	NASDAQ	EMCG	Wed, Feb 26, 2014	22.90	22.92	22.90	22.92
31	NASDAQ	EMCG	Tue, Feb 25, 2014	23.22	22.90	22.81	22.82
30	NASDAQ	EMCG	Mon, Feb 24, 2014	23.15	23.25	23.11	23.12
29	NASDAQ	EMCG	Fri, Feb 21, 2014	23.15	23.15	23.15	23.15
28	NASDAQ	EMCG	Thu, Feb 20, 2014	22.80	23.06	22.80	23.06
27	NASDAQ	EMCG	Wed, Feb 19, 2014	23.10	23.10	22.81	22.97
26	NASDAQ	EMCG	Tue, Feb 18, 2014	23.12	23.21	23.12	23.21
25	NASDAQ	EMCG	Fri, Feb 14, 2014	22.97	23.28	22.97	23.20
24	NASDAQ	EMCG	Thu, Feb 13, 2014	22.66	22.81	22.66	22.81
23	NASDAQ	EMCG	Wed, Feb 12, 2014	22.86	22.86	22.66	22.68
22	NASDAQ	EMCG	Tue, Feb 11, 2014	22.50	22.60	22.50	22.60
21	NASDAQ	EMCG	Mon, Feb 10, 2014	22.33	22.33	22.33	22.33
20	NASDAQ	EMCG	Fri, Feb 7, 2014	22.53	22.56	22.53	22.55
19	NASDAQ	EMCG	Thu, Feb 6, 2014	22.46	22.46	22.35	22.35
18	NASDAQ	EMCG	Wed, Feb 5, 2014	21.92	22.14	21.92	22.06
17	NASDAQ	EMCG	Tue, Feb 4, 2014	22.10	22.19	22.02	22.19
16	NASDAQ	EMCG	Mon, Feb 3, 2014	22.09	21.93	21.60	21.60
15	NASDAQ	EMCG	Fri, Jan 31, 2014	21.99	22.37	21.87	22.37
14	NASDAQ	EMCG	Thu, Jan 30, 2014	22.44	22.45	22.36	22.37
13	NASDAQ	EMCG	Wed, Jan 29, 2014	22.53	22.53	22.13	22.13
12	NASDAQ	EMCG	Tue, Jan 28, 2014	22.54	22.78	22.54	22.76
11	NASDAQ	EMCG	Mon, Jan 27, 2014	22.76	22.76	22.36	22.52
10	NASDAQ	EMCG	Fri, Jan 24, 2014	23.10	23.10	22.65	22.71
9	NASDAQ	EMCG	Thu, Jan 23, 2014	23.75	23.75	23.28	23.30
8	NASDAQ	EMCG	Wed, Jan 22, 2014	23.94	23.95	23.80	23.80
7	NASDAQ	EMCG	Tue, Jan 21, 2014	23.89	23.93	23.73	23.73
6	NASDAQ	EMCG	Fri, Jan 17, 2014	23.85	23.85	23.60	23.73
5	NASDAQ	EMCG	Thu, Jan 16, 2014	24.08	24.08	23.80	23.80
4	NASDAQ	EMCG	Wed, Jan 15, 2014	23.98	24.10	23.96	24.00
3	NASDAQ	EMCG	Mon, Dec 9, 2013	25.41	25.47	25.37	25.44
2	NASDAQ	EMCG	Mon, Sep 30, 2013	24.90	24.91	24.82	24.91
1	NASDAQ	EMCG	Fri, Sep 27, 2013	25.05	25.09	24.96	24.98
#	Exchange	Symbol	Date	Open	High	Low	Close

Embrace Change Acquisition Corp NASDAQ:EMCG 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