Western Asset Emg Markets Debt Fund Inc NYSE:EMD Historical Prices

Below are the 7882 trading days of historical prices for EMD.

#	Exchange	Symbol	Date	Open	High	Low	Close
7882	NYSE	EMD	Thu, Mar 7, 2024	9.17	9.22	9.12	9.15
7881	NYSE	EMD	Wed, Mar 6, 2024	9.24	9.24	9.14	9.16
7880	NYSE	EMD	Tue, Mar 5, 2024	9.20	9.23	9.14	9.17
7879	NYSE	EMD	Mon, Mar 4, 2024	9.13	9.20	9.12	9.16
7878	NYSE	EMD	Fri, Mar 1, 2024	9.16	9.22	9.13	9.16
7877	NYSE	EMD	Thu, Feb 29, 2024	9.10	9.17	9.10	9.13
7876	NYSE	EMD	Wed, Feb 28, 2024	9.06	9.12	9.03	9.05
7875	NYSE	EMD	Tue, Feb 27, 2024	9.04	9.06	9.02	9.04
7874	NYSE	EMD	Mon, Feb 26, 2024	9.05	9.09	8.99	9.03
7873	NYSE	EMD	Fri, Feb 23, 2024	9.05	9.09	9.02	9.04
7872	NYSE	EMD	Thu, Feb 22, 2024	9.04	9.05	8.98	9.01
7871	NYSE	EMD	Wed, Feb 21, 2024	9.06	9.08	8.96	9.02
7870	NYSE	EMD	Tue, Feb 20, 2024	9.15	9.15	9.05	9.00
7869	NYSE	EMD	Fri, Feb 16, 2024	9.23	9.23	9.08	9.12
7868	NYSE	EMD	Thu, Feb 15, 2024	9.23	9.28	9.21	9.26
7867	NYSE	EMD	Wed, Feb 14, 2024	9.14	9.23	9.14	9.23
7866	NYSE	EMD	Tue, Feb 13, 2024	9.19	9.20	9.12	9.17
7865	NYSE	EMD	Mon, Feb 12, 2024	9.26	9.26	9.18	9.23
7864	NYSE	EMD	Fri, Feb 9, 2024	9.20	9.25	9.19	9.21
7863	NYSE	EMD	Thu, Feb 8, 2024	9.25	9.25	9.15	9.15
7862	NYSE	EMD	Wed, Feb 7, 2024	9.18	9.24	9.14	9.23
7861	NYSE	EMD	Tue, Feb 6, 2024	9.07	9.16	9.04	9.16
7860	NYSE	EMD	Mon, Feb 5, 2024	9.06	9.07	8.99	9.03
7859	NYSE	EMD	Fri, Feb 2, 2024	9.14	9.18	9.04	9.04
7858	NYSE	EMD	Thu, Feb 1, 2024	9.12	9.26	9.12	9.17
7857	NYSE	EMD	Wed, Jan 31, 2024	9.03	9.13	9.03	9.13
7856	NYSE	EMD	Tue, Jan 30, 2024	9.07	9.10	9.02	9.07
7855	NYSE	EMD	Mon, Jan 29, 2024	8.97	9.11	8.97	9.10
7854	NYSE	EMD	Fri, Jan 26, 2024	9.12	9.12	8.95	8.98
7853	NYSE	EMD	Thu, Jan 25, 2024	9.07	9.13	9.07	9.09
7852	NYSE	EMD	Wed, Jan 24, 2024	8.98	9.07	8.98	9.07
7851	NYSE	EMD	Tue, Jan 23, 2024	8.94	9.02	8.93	8.96
7850	NYSE	EMD	Mon, Jan 22, 2024	9.03	9.10	9.01	8.96
7849	NYSE	EMD	Fri, Jan 19, 2024	9.00	9.05	8.88	8.99
7848	NYSE	EMD	Thu, Jan 18, 2024	9.07	9.10	8.95	8.98
7847	NYSE	EMD	Wed, Jan 17, 2024	9.07	9.10	9.01	9.03
7846	NYSE	EMD	Tue, Jan 16, 2024	9.17	9.21	9.04	9.07
7845	NYSE	EMD	Fri, Jan 12, 2024	9.20	9.28	9.18	9.20
7844	NYSE	EMD	Thu, Jan 11, 2024	9.10	9.20	9.10	9.19
7843	NYSE	EMD	Wed, Jan 10, 2024	9.15	9.18	9.09	9.14
7842	NYSE	EMD	Tue, Jan 9, 2024	9.12	9.17	9.09	9.14
7841	NYSE	EMD	Mon, Jan 8, 2024	9.17	9.19	9.12	9.19
7840	NYSE	EMD	Fri, Jan 5, 2024	9.11	9.17	9.08	9.14
7839	NYSE	EMD	Thu, Jan 4, 2024	9.10	9.16	9.07	9.14
7838	NYSE	EMD	Wed, Jan 3, 2024	9.09	9.22	9.08	9.21
7837	NYSE	EMD	Tue, Jan 2, 2024	9.19	9.23	9.10	9.15
7836	NYSE	EMD	Fri, Dec 29, 2023	9.36	9.40	9.19	9.21
7835	NYSE	EMD	Thu, Dec 28, 2023	9.41	9.41	9.26	9.35
7834	NYSE	EMD	Wed, Dec 27, 2023	9.36	9.42	9.22	9.31
7833	NYSE	EMD	Tue, Dec 26, 2023	9.38	9.44	9.24	9.26
7832	NYSE	EMD	Fri, Dec 22, 2023	9.34	9.38	9.20	9.35
7831	NYSE	EMD	Thu, Dec 21, 2023	9.34	9.39	9.24	9.30
7830	NYSE	EMD	Wed, Dec 20, 2023	9.41	9.45	9.25	9.31
7829	NYSE	EMD	Tue, Dec 19, 2023	9.53	9.55	9.47	9.41
7828	NYSE	EMD	Mon, Dec 18, 2023	9.45	9.50	9.41	9.49
7827	NYSE	EMD	Fri, Dec 15, 2023	9.40	9.48	9.36	9.42
7826	NYSE	EMD	Thu, Dec 14, 2023	9.32	9.40	9.32	9.36
7825	NYSE	EMD	Wed, Dec 13, 2023	9.23	9.28	9.20	9.24
7824	NYSE	EMD	Tue, Dec 12, 2023	9.25	9.30	9.18	9.18
7823	NYSE	EMD	Mon, Dec 11, 2023	9.18	9.32	9.18	9.20
7822	NYSE	EMD	Fri, Dec 8, 2023	9.19	9.28	9.16	9.20
7821	NYSE	EMD	Thu, Dec 7, 2023	9.08	9.22	9.05	9.22
7820	NYSE	EMD	Wed, Dec 6, 2023	9.05	9.13	9.02	9.04
7819	NYSE	EMD	Tue, Dec 5, 2023	8.89	9.00	8.85	9.00
7818	NYSE	EMD	Mon, Dec 4, 2023	8.93	8.96	8.76	8.86
7817	NYSE	EMD	Fri, Dec 1, 2023	8.81	8.93	8.77	8.93
7816	NYSE	EMD	Thu, Nov 30, 2023	8.79	8.79	8.70	8.76
7815	NYSE	EMD	Wed, Nov 29, 2023	8.64	8.79	8.62	8.77
7814	NYSE	EMD	Tue, Nov 28, 2023	8.60	8.62	8.53	8.58
7813	NYSE	EMD	Mon, Nov 27, 2023	8.64	8.66	8.57	8.57
7812	NYSE	EMD	Fri, Nov 24, 2023	8.53	8.64	8.53	8.61
7811	NYSE	EMD	Wed, Nov 22, 2023	8.64	8.64	8.46	8.51
7810	NYSE	EMD	Tue, Nov 21, 2023	8.60	8.66	8.56	8.58
7809	NYSE	EMD	Mon, Nov 20, 2023	8.74	8.74	8.63	8.57
7808	NYSE	EMD	Fri, Nov 17, 2023	8.60	8.70	8.57	8.69
7807	NYSE	EMD	Thu, Nov 16, 2023	8.40	8.60	8.38	8.57
7806	NYSE	EMD	Wed, Nov 15, 2023	8.39	8.45	8.36	8.39
7805	NYSE	EMD	Tue, Nov 14, 2023	8.36	8.50	8.36	8.40
7804	NYSE	EMD	Mon, Nov 13, 2023	8.35	8.42	8.26	8.29
7803	NYSE	EMD	Fri, Nov 10, 2023	8.40	8.41	8.35	8.36
7802	NYSE	EMD	Thu, Nov 9, 2023	8.46	8.48	8.34	8.34
7801	NYSE	EMD	Wed, Nov 8, 2023	8.57	8.61	8.45	8.47
7800	NYSE	EMD	Tue, Nov 7, 2023	8.49	8.55	8.46	8.54
7799	NYSE	EMD	Mon, Nov 6, 2023	8.58	8.61	8.46	8.46
7798	NYSE	EMD	Fri, Nov 3, 2023	8.49	8.61	8.49	8.59
7797	NYSE	EMD	Thu, Nov 2, 2023	8.16	8.38	8.16	8.38
7796	NYSE	EMD	Wed, Nov 1, 2023	8.08	8.19	8.07	8.16
7795	NYSE	EMD	Tue, Oct 31, 2023	7.96	8.13	7.96	8.06
7794	NYSE	EMD	Mon, Oct 30, 2023	7.91	8.04	7.91	7.97
7793	NYSE	EMD	Fri, Oct 27, 2023	7.95	8.00	7.92	7.92
7792	NYSE	EMD	Thu, Oct 26, 2023	7.93	8.01	7.92	7.94
7791	NYSE	EMD	Wed, Oct 25, 2023	7.99	8.02	7.93	7.93
7790	NYSE	EMD	Tue, Oct 24, 2023	7.88	8.08	7.88	8.06
7789	NYSE	EMD	Mon, Oct 23, 2023	7.85	7.99	7.85	7.88
7788	NYSE	EMD	Fri, Oct 20, 2023	7.92	8.03	7.87	7.85
7787	NYSE	EMD	Thu, Oct 19, 2023	7.94	8.01	7.88	7.90
7786	NYSE	EMD	Wed, Oct 18, 2023	7.96	7.98	7.88	7.93
7785	NYSE	EMD	Tue, Oct 17, 2023	7.92	8.01	7.91	7.96
7784	NYSE	EMD	Mon, Oct 16, 2023	8.04	8.05	7.91	7.92
7783	NYSE	EMD	Fri, Oct 13, 2023	8.08	8.15	8.00	8.00
7782	NYSE	EMD	Thu, Oct 12, 2023	8.19	8.20	8.03	8.03
7781	NYSE	EMD	Wed, Oct 11, 2023	8.16	8.22	8.16	8.17
7780	NYSE	EMD	Tue, Oct 10, 2023	8.06	8.16	8.06	8.10
7779	NYSE	EMD	Mon, Oct 9, 2023	8.02	8.13	8.02	8.08
7778	NYSE	EMD	Fri, Oct 6, 2023	8.05	8.14	8.02	8.06
7777	NYSE	EMD	Thu, Oct 5, 2023	8.10	8.13	8.08	8.08
7776	NYSE	EMD	Wed, Oct 4, 2023	8.03	8.18	8.03	8.14
7775	NYSE	EMD	Tue, Oct 3, 2023	8.13	8.18	8.02	8.04
7774	NYSE	EMD	Mon, Oct 2, 2023	8.30	8.32	8.13	8.14
7773	NYSE	EMD	Fri, Sep 29, 2023	8.38	8.43	8.30	8.30
7772	NYSE	EMD	Thu, Sep 28, 2023	8.40	8.42	8.33	8.34
7771	NYSE	EMD	Wed, Sep 27, 2023	8.46	8.46	8.31	8.36
7770	NYSE	EMD	Tue, Sep 26, 2023	8.54	8.57	8.39	8.39
7769	NYSE	EMD	Mon, Sep 25, 2023	8.56	8.60	8.52	8.55
7768	NYSE	EMD	Fri, Sep 22, 2023	8.55	8.63	8.52	8.62
7767	NYSE	EMD	Thu, Sep 21, 2023	8.62	8.64	8.52	8.52
7766	NYSE	EMD	Wed, Sep 20, 2023	8.76	8.81	8.68	8.62
7765	NYSE	EMD	Tue, Sep 19, 2023	8.77	8.80	8.73	8.76
7764	NYSE	EMD	Mon, Sep 18, 2023	8.70	8.84	8.70	8.81
7763	NYSE	EMD	Fri, Sep 15, 2023	8.75	8.78	8.71	8.74
7762	NYSE	EMD	Thu, Sep 14, 2023	8.86	8.86	8.77	8.79
7761	NYSE	EMD	Wed, Sep 13, 2023	8.88	8.91	8.79	8.83
7760	NYSE	EMD	Tue, Sep 12, 2023	8.92	8.93	8.85	8.88
7759	NYSE	EMD	Mon, Sep 11, 2023	8.90	8.91	8.84	8.91
7758	NYSE	EMD	Fri, Sep 8, 2023	8.87	8.89	8.85	8.87
7757	NYSE	EMD	Thu, Sep 7, 2023	8.82	8.86	8.82	8.84
7756	NYSE	EMD	Wed, Sep 6, 2023	8.81	8.87	8.79	8.86
7755	NYSE	EMD	Tue, Sep 5, 2023	8.93	8.93	8.77	8.77
7754	NYSE	EMD	Fri, Sep 1, 2023	8.96	9.01	8.89	8.91
7753	NYSE	EMD	Thu, Aug 31, 2023	9.02	9.05	8.85	8.89
7752	NYSE	EMD	Wed, Aug 30, 2023	8.95	9.03	8.95	8.99
7751	NYSE	EMD	Tue, Aug 29, 2023	8.98	9.01	8.92	8.94
7750	NYSE	EMD	Mon, Aug 28, 2023	8.99	9.05	8.96	8.98
7749	NYSE	EMD	Fri, Aug 25, 2023	8.90	9.01	8.90	8.96
7748	NYSE	EMD	Thu, Aug 24, 2023	8.94	8.95	8.86	8.87
7747	NYSE	EMD	Wed, Aug 23, 2023	8.83	8.94	8.80	8.92
7746	NYSE	EMD	Tue, Aug 22, 2023	8.92	8.94	8.89	8.82
7745	NYSE	EMD	Mon, Aug 21, 2023	8.92	8.97	8.87	8.88
7744	NYSE	EMD	Fri, Aug 18, 2023	8.88	8.92	8.85	8.89
7743	NYSE	EMD	Thu, Aug 17, 2023	8.97	8.99	8.86	8.87
7742	NYSE	EMD	Wed, Aug 16, 2023	8.99	9.01	8.90	8.94
7741	NYSE	EMD	Tue, Aug 15, 2023	9.07	9.07	8.96	8.99
7740	NYSE	EMD	Mon, Aug 14, 2023	9.11	9.11	9.05	9.08
7739	NYSE	EMD	Fri, Aug 11, 2023	9.06	9.10	9.02	9.08
7738	NYSE	EMD	Thu, Aug 10, 2023	9.07	9.08	9.02	9.04
7737	NYSE	EMD	Wed, Aug 9, 2023	9.07	9.10	8.98	9.02
7736	NYSE	EMD	Tue, Aug 8, 2023	9.03	9.07	9.00	9.07
7735	NYSE	EMD	Mon, Aug 7, 2023	8.97	9.05	8.95	9.05
7734	NYSE	EMD	Fri, Aug 4, 2023	8.79	8.96	8.79	8.93
7733	NYSE	EMD	Thu, Aug 3, 2023	8.80	8.85	8.73	8.75
7732	NYSE	EMD	Wed, Aug 2, 2023	8.82	8.89	8.81	8.86
7731	NYSE	EMD	Tue, Aug 1, 2023	9.00	9.04	8.80	8.80
7730	NYSE	EMD	Mon, Jul 31, 2023	8.93	9.03	8.93	9.03
7729	NYSE	EMD	Fri, Jul 28, 2023	8.79	8.94	8.72	8.93
7728	NYSE	EMD	Thu, Jul 27, 2023	8.85	8.87	8.72	8.72
7727	NYSE	EMD	Wed, Jul 26, 2023	8.85	8.90	8.82	8.83
7726	NYSE	EMD	Tue, Jul 25, 2023	8.82	8.89	8.82	8.87
7725	NYSE	EMD	Mon, Jul 24, 2023	8.86	8.92	8.82	8.86
7724	NYSE	EMD	Fri, Jul 21, 2023	8.90	8.93	8.78	8.82
7723	NYSE	EMD	Thu, Jul 20, 2023	8.88	8.94	8.84	8.84
7722	NYSE	EMD	Wed, Jul 19, 2023	8.91	8.91	8.82	8.86
7721	NYSE	EMD	Tue, Jul 18, 2023	8.79	8.89	8.79	8.87
7720	NYSE	EMD	Mon, Jul 17, 2023	8.71	8.82	8.71	8.79
7719	NYSE	EMD	Fri, Jul 14, 2023	8.83	8.83	8.67	8.72
7718	NYSE	EMD	Thu, Jul 13, 2023	8.86	8.92	8.78	8.83
7717	NYSE	EMD	Wed, Jul 12, 2023	8.81	8.88	8.75	8.88
7716	NYSE	EMD	Tue, Jul 11, 2023	8.75	8.77	8.67	8.75
7715	NYSE	EMD	Mon, Jul 10, 2023	8.73	8.73	8.65	8.69
7714	NYSE	EMD	Fri, Jul 7, 2023	8.65	8.76	8.65	8.69
7713	NYSE	EMD	Thu, Jul 6, 2023	8.77	8.78	8.63	8.65
7712	NYSE	EMD	Wed, Jul 5, 2023	8.66	8.87	8.65	8.77
7711	NYSE	EMD	Mon, Jul 3, 2023	8.62	8.77	8.59	8.74
7710	NYSE	EMD	Fri, Jun 30, 2023	8.64	8.71	8.52	8.62
7709	NYSE	EMD	Thu, Jun 29, 2023	8.68	8.69	8.62	8.62
7708	NYSE	EMD	Wed, Jun 28, 2023	8.66	8.70	8.65	8.69
7707	NYSE	EMD	Tue, Jun 27, 2023	8.73	8.76	8.66	8.67
7706	NYSE	EMD	Mon, Jun 26, 2023	8.79	8.82	8.73	8.74
7705	NYSE	EMD	Fri, Jun 23, 2023	8.71	8.83	8.71	8.79
7704	NYSE	EMD	Thu, Jun 22, 2023	8.74	8.79	8.70	8.71
7703	NYSE	EMD	Wed, Jun 21, 2023	8.82	8.88	8.77	8.77
7702	NYSE	EMD	Tue, Jun 20, 2023	8.76	8.82	8.76	8.79
7701	NYSE	EMD	Fri, Jun 16, 2023	8.88	8.88	8.76	8.77
7700	NYSE	EMD	Thu, Jun 15, 2023	8.76	8.88	8.72	8.84
7699	NYSE	EMD	Wed, Jun 14, 2023	8.67	8.80	8.67	8.77
7698	NYSE	EMD	Tue, Jun 13, 2023	8.73	8.76	8.67	8.69
7697	NYSE	EMD	Mon, Jun 12, 2023	8.64	8.71	8.64	8.70
7696	NYSE	EMD	Fri, Jun 9, 2023	8.72	8.73	8.62	8.67
7695	NYSE	EMD	Thu, Jun 8, 2023	8.62	8.71	8.61	8.70
7694	NYSE	EMD	Wed, Jun 7, 2023	8.57	8.66	8.56	8.57
7693	NYSE	EMD	Tue, Jun 6, 2023	8.46	8.57	8.46	8.55
7692	NYSE	EMD	Mon, Jun 5, 2023	8.46	8.54	8.44	8.45
7691	NYSE	EMD	Fri, Jun 2, 2023	8.51	8.55	8.44	8.45
7690	NYSE	EMD	Thu, Jun 1, 2023	8.49	8.58	8.46	8.50
7689	NYSE	EMD	Wed, May 31, 2023	8.43	8.49	8.43	8.45
7688	NYSE	EMD	Tue, May 30, 2023	8.43	8.47	8.38	8.45
7687	NYSE	EMD	Fri, May 26, 2023	8.34	8.43	8.32	8.38
7686	NYSE	EMD	Thu, May 25, 2023	8.37	8.39	8.29	8.31
7685	NYSE	EMD	Wed, May 24, 2023	8.50	8.56	8.39	8.39
7684	NYSE	EMD	Tue, May 23, 2023	8.62	8.65	8.50	8.54
7683	NYSE	EMD	Mon, May 22, 2023	8.42	8.60	8.42	8.59
7682	NYSE	EMD	Fri, May 19, 2023	8.65	8.67	8.46	8.39
7681	NYSE	EMD	Thu, May 18, 2023	8.63	8.68	8.55	8.67
7680	NYSE	EMD	Wed, May 17, 2023	8.61	8.67	8.61	8.65
7679	NYSE	EMD	Tue, May 16, 2023	8.56	8.67	8.56	8.60
7678	NYSE	EMD	Mon, May 15, 2023	8.63	8.63	8.54	8.61
7677	NYSE	EMD	Fri, May 12, 2023	8.54	8.64	8.54	8.59
7676	NYSE	EMD	Thu, May 11, 2023	8.60	8.62	8.56	8.56
7675	NYSE	EMD	Wed, May 10, 2023	8.58	8.62	8.55	8.59
7674	NYSE	EMD	Tue, May 9, 2023	8.60	8.62	8.54	8.54
7673	NYSE	EMD	Mon, May 8, 2023	8.70	8.73	8.58	8.58
7672	NYSE	EMD	Fri, May 5, 2023	8.70	8.70	8.63	8.66
7671	NYSE	EMD	Thu, May 4, 2023	8.59	8.64	8.58	8.64
7670	NYSE	EMD	Wed, May 3, 2023	8.67	8.67	8.54	8.56
7669	NYSE	EMD	Tue, May 2, 2023	8.67	8.71	8.58	8.66
7668	NYSE	EMD	Mon, May 1, 2023	8.65	8.72	8.64	8.64
7667	NYSE	EMD	Fri, Apr 28, 2023	8.70	8.73	8.67	8.67
7666	NYSE	EMD	Thu, Apr 27, 2023	8.75	8.75	8.68	8.70
7665	NYSE	EMD	Wed, Apr 26, 2023	8.64	8.72	8.63	8.72
7664	NYSE	EMD	Tue, Apr 25, 2023	8.64	8.69	8.61	8.61
7663	NYSE	EMD	Mon, Apr 24, 2023	8.71	8.73	8.63	8.63
7662	NYSE	EMD	Fri, Apr 21, 2023	8.80	8.82	8.67	8.67
7661	NYSE	EMD	Thu, Apr 20, 2023	8.67	8.87	8.66	8.81
7660	NYSE	EMD	Wed, Apr 19, 2023	8.96	8.99	8.80	8.73
7659	NYSE	EMD	Tue, Apr 18, 2023	9.02	9.07	8.99	9.02
7658	NYSE	EMD	Mon, Apr 17, 2023	8.90	9.07	8.90	8.98
7657	NYSE	EMD	Fri, Apr 14, 2023	9.02	9.04	8.90	8.90
7656	NYSE	EMD	Thu, Apr 13, 2023	9.04	9.06	8.97	8.98
7655	NYSE	EMD	Wed, Apr 12, 2023	8.99	9.02	8.94	8.98
7654	NYSE	EMD	Tue, Apr 11, 2023	8.88	8.93	8.87	8.92
7653	NYSE	EMD	Mon, Apr 10, 2023	8.82	8.83	8.72	8.82
7652	NYSE	EMD	Thu, Apr 6, 2023	8.81	8.84	8.76	8.78
7651	NYSE	EMD	Wed, Apr 5, 2023	8.76	8.84	8.72	8.79
7650	NYSE	EMD	Tue, Apr 4, 2023	8.75	8.88	8.75	8.78
7649	NYSE	EMD	Mon, Apr 3, 2023	8.64	8.80	8.60	8.73
7648	NYSE	EMD	Fri, Mar 31, 2023	8.56	8.73	8.56	8.59
7647	NYSE	EMD	Thu, Mar 30, 2023	8.61	8.63	8.50	8.56
7646	NYSE	EMD	Wed, Mar 29, 2023	8.51	8.57	8.50	8.55
7645	NYSE	EMD	Tue, Mar 28, 2023	8.57	8.59	8.45	8.45
7644	NYSE	EMD	Mon, Mar 27, 2023	8.49	8.56	8.45	8.55
7643	NYSE	EMD	Fri, Mar 24, 2023	8.52	8.52	8.37	8.41
7642	NYSE	EMD	Thu, Mar 23, 2023	8.53	8.56	8.42	8.53
7641	NYSE	EMD	Wed, Mar 22, 2023	8.46	8.61	8.36	8.46
7640	NYSE	EMD	Tue, Mar 21, 2023	8.40	8.45	8.38	8.38
7639	NYSE	EMD	Mon, Mar 20, 2023	8.32	8.41	8.31	8.34
7638	NYSE	EMD	Fri, Mar 17, 2023	8.35	8.48	8.33	8.33
7637	NYSE	EMD	Thu, Mar 16, 2023	8.37	8.47	8.33	8.36
7636	NYSE	EMD	Wed, Mar 15, 2023	8.53	8.60	8.39	8.39
7635	NYSE	EMD	Tue, Mar 14, 2023	8.59	8.74	8.59	8.61
7634	NYSE	EMD	Mon, Mar 13, 2023	8.65	8.75	8.56	8.56
7633	NYSE	EMD	Fri, Mar 10, 2023	8.92	8.97	8.68	8.70
7632	NYSE	EMD	Thu, Mar 9, 2023	9.09	9.09	8.87	8.87
7631	NYSE	EMD	Wed, Mar 8, 2023	9.11	9.11	8.98	9.04
7630	NYSE	EMD	Tue, Mar 7, 2023	9.04	9.09	9.02	9.05
7629	NYSE	EMD	Mon, Mar 6, 2023	9.20	9.21	8.95	8.97
7628	NYSE	EMD	Fri, Mar 3, 2023	9.14	9.21	9.04	9.21
7627	NYSE	EMD	Thu, Mar 2, 2023	9.09	9.16	9.01	9.14
7626	NYSE	EMD	Wed, Mar 1, 2023	9.18	9.24	9.07	9.10
7625	NYSE	EMD	Tue, Feb 28, 2023	9.22	9.27	9.10	9.14
7624	NYSE	EMD	Mon, Feb 27, 2023	9.12	9.24	9.09	9.22
7623	NYSE	EMD	Fri, Feb 24, 2023	9.11	9.18	9.03	9.03
7622	NYSE	EMD	Thu, Feb 23, 2023	9.14	9.21	9.11	9.17
7621	NYSE	EMD	Wed, Feb 22, 2023	9.07	9.19	9.07	9.09
7620	NYSE	EMD	Tue, Feb 21, 2023	9.18	9.23	9.06	9.11
7619	NYSE	EMD	Fri, Feb 17, 2023	9.22	9.28	9.17	9.23
7618	NYSE	EMD	Thu, Feb 16, 2023	9.42	9.56	9.33	9.25
7617	NYSE	EMD	Wed, Feb 15, 2023	9.49	9.55	9.44	9.44
7616	NYSE	EMD	Tue, Feb 14, 2023	9.53	9.56	9.41	9.52
7615	NYSE	EMD	Mon, Feb 13, 2023	9.60	9.60	9.51	9.55
7614	NYSE	EMD	Fri, Feb 10, 2023	9.57	9.59	9.51	9.59
7613	NYSE	EMD	Thu, Feb 9, 2023	9.58	9.63	9.51	9.52
7612	NYSE	EMD	Wed, Feb 8, 2023	9.65	9.68	9.50	9.50
7611	NYSE	EMD	Tue, Feb 7, 2023	9.49	9.69	9.49	9.65
7610	NYSE	EMD	Mon, Feb 6, 2023	9.59	9.65	9.49	9.50
7609	NYSE	EMD	Fri, Feb 3, 2023	9.71	9.73	9.59	9.59
7608	NYSE	EMD	Thu, Feb 2, 2023	9.71	9.75	9.66	9.73
7607	NYSE	EMD	Wed, Feb 1, 2023	9.61	9.62	9.52	9.59
7606	NYSE	EMD	Tue, Jan 31, 2023	9.50	9.61	9.50	9.56
7605	NYSE	EMD	Mon, Jan 30, 2023	9.55	9.64	9.40	9.47
7604	NYSE	EMD	Fri, Jan 27, 2023	9.51	9.59	9.46	9.56
7603	NYSE	EMD	Thu, Jan 26, 2023	9.50	9.65	9.47	9.48
7602	NYSE	EMD	Wed, Jan 25, 2023	9.49	9.58	9.46	9.50
7601	NYSE	EMD	Tue, Jan 24, 2023	9.62	9.67	9.47	9.49
7600	NYSE	EMD	Mon, Jan 23, 2023	9.52	9.65	9.50	9.58
7599	NYSE	EMD	Fri, Jan 20, 2023	9.60	9.65	9.58	9.52
7598	NYSE	EMD	Thu, Jan 19, 2023	9.58	9.61	9.48	9.54
7597	NYSE	EMD	Wed, Jan 18, 2023	9.57	9.60	9.53	9.56
7596	NYSE	EMD	Tue, Jan 17, 2023	9.40	9.53	9.40	9.50
7595	NYSE	EMD	Fri, Jan 13, 2023	9.36	9.41	9.31	9.35
7594	NYSE	EMD	Thu, Jan 12, 2023	9.24	9.41	9.23	9.38
7593	NYSE	EMD	Wed, Jan 11, 2023	9.10	9.26	9.10	9.18
7592	NYSE	EMD	Tue, Jan 10, 2023	9.14	9.17	9.02	9.10
7591	NYSE	EMD	Mon, Jan 9, 2023	9.20	9.20	9.06	9.15
7590	NYSE	EMD	Fri, Jan 6, 2023	9.04	9.23	9.02	9.20
7589	NYSE	EMD	Thu, Jan 5, 2023	9.11	9.15	8.87	9.00
7588	NYSE	EMD	Wed, Jan 4, 2023	9.16	9.26	9.14	9.22
7587	NYSE	EMD	Tue, Jan 3, 2023	9.11	9.19	8.94	9.13
7586	NYSE	EMD	Fri, Dec 30, 2022	8.89	9.11	8.81	9.11
7585	NYSE	EMD	Thu, Dec 29, 2022	8.84	8.89	8.74	8.89
7584	NYSE	EMD	Wed, Dec 28, 2022	8.74	8.76	8.66	8.76
7583	NYSE	EMD	Tue, Dec 27, 2022	8.82	8.82	8.63	8.70
7582	NYSE	EMD	Fri, Dec 23, 2022	8.75	8.80	8.71	8.79
7581	NYSE	EMD	Thu, Dec 22, 2022	8.85	8.86	8.63	8.72
7580	NYSE	EMD	Wed, Dec 21, 2022	8.72	8.86	8.72	8.83
7579	NYSE	EMD	Tue, Dec 20, 2022	8.82	8.92	8.74	8.67
7578	NYSE	EMD	Mon, Dec 19, 2022	8.98	9.00	8.85	8.87
7577	NYSE	EMD	Fri, Dec 16, 2022	8.98	9.00	8.90	8.93
7576	NYSE	EMD	Thu, Dec 15, 2022	8.95	9.05	8.93	8.98
7575	NYSE	EMD	Wed, Dec 14, 2022	9.07	9.09	8.87	8.99
7574	NYSE	EMD	Tue, Dec 13, 2022	9.17	9.26	9.01	9.02
7573	NYSE	EMD	Mon, Dec 12, 2022	9.08	9.12	8.93	8.99
7572	NYSE	EMD	Fri, Dec 9, 2022	8.97	9.12	8.96	9.00
7571	NYSE	EMD	Thu, Dec 8, 2022	9.23	9.39	9.03	9.04
7570	NYSE	EMD	Wed, Dec 7, 2022	9.29	9.41	9.18	9.20
7569	NYSE	EMD	Tue, Dec 6, 2022	9.30	9.34	9.16	9.27
7568	NYSE	EMD	Mon, Dec 5, 2022	9.09	9.34	8.99	9.27
7567	NYSE	EMD	Fri, Dec 2, 2022	9.22	9.30	9.09	9.11
7566	NYSE	EMD	Thu, Dec 1, 2022	9.25	9.28	9.22	9.25
7565	NYSE	EMD	Wed, Nov 30, 2022	9.04	9.24	9.04	9.24
7564	NYSE	EMD	Tue, Nov 29, 2022	9.01	9.05	8.95	9.01
7563	NYSE	EMD	Mon, Nov 28, 2022	9.00	9.06	8.88	8.99
7562	NYSE	EMD	Fri, Nov 25, 2022	9.04	9.10	8.99	8.99
7561	NYSE	EMD	Wed, Nov 23, 2022	9.04	9.10	8.97	9.00
7560	NYSE	EMD	Tue, Nov 22, 2022	8.86	9.02	8.80	9.02
7559	NYSE	EMD	Mon, Nov 21, 2022	8.93	8.96	8.76	8.84
7558	NYSE	EMD	Fri, Nov 18, 2022	9.08	9.10	8.90	8.90
7557	NYSE	EMD	Thu, Nov 17, 2022	8.99	9.10	8.92	9.03
7556	NYSE	EMD	Wed, Nov 16, 2022	9.05	9.13	9.01	9.02
7555	NYSE	EMD	Tue, Nov 15, 2022	8.89	9.00	8.89	9.00
7554	NYSE	EMD	Mon, Nov 14, 2022	8.73	8.83	8.72	8.78
7553	NYSE	EMD	Fri, Nov 11, 2022	8.68	8.74	8.60	8.67
7552	NYSE	EMD	Thu, Nov 10, 2022	8.50	8.78	8.50	8.68
7551	NYSE	EMD	Wed, Nov 9, 2022	8.53	8.53	8.31	8.33
7550	NYSE	EMD	Tue, Nov 8, 2022	8.48	8.54	8.46	8.53
7549	NYSE	EMD	Mon, Nov 7, 2022	8.36	8.42	8.28	8.40
7548	NYSE	EMD	Fri, Nov 4, 2022	8.24	8.34	8.15	8.29
7547	NYSE	EMD	Thu, Nov 3, 2022	8.28	8.31	8.17	8.17
7546	NYSE	EMD	Wed, Nov 2, 2022	8.40	8.43	8.20	8.31
7545	NYSE	EMD	Tue, Nov 1, 2022	8.27	8.40	8.26	8.40
7544	NYSE	EMD	Mon, Oct 31, 2022	8.06	8.14	8.03	8.10
7543	NYSE	EMD	Fri, Oct 28, 2022	8.03	8.12	8.02	8.06
7542	NYSE	EMD	Thu, Oct 27, 2022	8.08	8.10	7.95	7.99
7541	NYSE	EMD	Wed, Oct 26, 2022	8.09	8.10	7.97	8.03
7540	NYSE	EMD	Tue, Oct 25, 2022	7.77	8.04	7.77	8.04
7539	NYSE	EMD	Mon, Oct 24, 2022	7.71	7.75	7.63	7.74
7538	NYSE	EMD	Fri, Oct 21, 2022	7.50	7.71	7.40	7.71
7537	NYSE	EMD	Thu, Oct 20, 2022	7.59	7.70	7.55	7.53
7536	NYSE	EMD	Wed, Oct 19, 2022	7.76	7.76	7.58	7.58
7535	NYSE	EMD	Tue, Oct 18, 2022	7.86	7.89	7.69	7.77
7534	NYSE	EMD	Mon, Oct 17, 2022	7.97	8.05	7.75	7.75
7533	NYSE	EMD	Fri, Oct 14, 2022	7.93	7.94	7.74	7.83
7532	NYSE	EMD	Thu, Oct 13, 2022	7.95	8.01	7.85	7.88
7531	NYSE	EMD	Wed, Oct 12, 2022	7.91	8.08	7.89	8.01
7530	NYSE	EMD	Tue, Oct 11, 2022	8.03	8.11	7.88	7.91
7529	NYSE	EMD	Mon, Oct 10, 2022	8.10	8.15	8.01	8.01
7528	NYSE	EMD	Fri, Oct 7, 2022	8.26	8.30	8.00	8.06
7527	NYSE	EMD	Thu, Oct 6, 2022	8.24	8.32	8.24	8.27
7526	NYSE	EMD	Wed, Oct 5, 2022	8.30	8.33	8.22	8.31
7525	NYSE	EMD	Tue, Oct 4, 2022	8.24	8.41	8.20	8.31
7524	NYSE	EMD	Mon, Oct 3, 2022	8.07	8.21	8.05	8.13
7523	NYSE	EMD	Fri, Sep 30, 2022	7.99	8.13	7.98	7.98
7522	NYSE	EMD	Thu, Sep 29, 2022	8.23	8.32	7.93	7.96
7521	NYSE	EMD	Wed, Sep 28, 2022	8.02	8.42	8.01	8.42
7520	NYSE	EMD	Tue, Sep 27, 2022	8.05	8.13	7.95	8.00
7519	NYSE	EMD	Mon, Sep 26, 2022	8.25	8.28	7.98	8.01
7518	NYSE	EMD	Fri, Sep 23, 2022	8.46	8.46	8.18	8.29
7517	NYSE	EMD	Thu, Sep 22, 2022	8.60	8.63	8.42	8.47
7516	NYSE	EMD	Wed, Sep 21, 2022	8.80	8.83	8.63	8.56
7515	NYSE	EMD	Tue, Sep 20, 2022	8.84	8.84	8.73	8.76
7514	NYSE	EMD	Mon, Sep 19, 2022	8.94	8.99	8.80	8.83
7513	NYSE	EMD	Fri, Sep 16, 2022	8.97	9.03	8.93	8.97
7512	NYSE	EMD	Thu, Sep 15, 2022	9.14	9.17	8.96	8.96
7511	NYSE	EMD	Wed, Sep 14, 2022	9.08	9.15	9.01	9.13
7510	NYSE	EMD	Tue, Sep 13, 2022	9.10	9.17	9.03	9.07
7509	NYSE	EMD	Mon, Sep 12, 2022	9.25	9.31	9.13	9.17
7508	NYSE	EMD	Fri, Sep 9, 2022	9.25	9.30	9.21	9.25
7507	NYSE	EMD	Thu, Sep 8, 2022	9.17	9.20	9.11	9.19
7506	NYSE	EMD	Wed, Sep 7, 2022	9.02	9.18	8.99	9.18
7505	NYSE	EMD	Tue, Sep 6, 2022	9.18	9.19	8.95	8.99
7504	NYSE	EMD	Fri, Sep 2, 2022	9.06	9.23	9.06	9.12
7503	NYSE	EMD	Thu, Sep 1, 2022	9.19	9.25	9.00	9.08
7502	NYSE	EMD	Wed, Aug 31, 2022	9.17	9.25	9.07	9.16
7501	NYSE	EMD	Tue, Aug 30, 2022	9.11	9.18	9.08	9.13
7500	NYSE	EMD	Mon, Aug 29, 2022	9.13	9.16	9.05	9.13
7499	NYSE	EMD	Fri, Aug 26, 2022	9.29	9.31	9.11	9.12
7498	NYSE	EMD	Thu, Aug 25, 2022	9.36	9.36	9.25	9.30
7497	NYSE	EMD	Wed, Aug 24, 2022	9.24	9.28	9.18	9.27
7496	NYSE	EMD	Tue, Aug 23, 2022	9.07	9.25	9.07	9.24
7495	NYSE	EMD	Mon, Aug 22, 2022	9.15	9.18	9.12	9.08
7494	NYSE	EMD	Fri, Aug 19, 2022	9.33	9.34	9.19	9.22
7493	NYSE	EMD	Thu, Aug 18, 2022	9.38	9.44	9.34	9.38
7492	NYSE	EMD	Wed, Aug 17, 2022	9.50	9.54	9.33	9.37
7491	NYSE	EMD	Tue, Aug 16, 2022	9.77	9.80	9.50	9.55
7490	NYSE	EMD	Mon, Aug 15, 2022	9.75	9.77	9.73	9.74
7489	NYSE	EMD	Fri, Aug 12, 2022	9.69	9.82	9.69	9.74
7488	NYSE	EMD	Thu, Aug 11, 2022	9.54	9.72	9.54	9.62
7487	NYSE	EMD	Wed, Aug 10, 2022	9.57	9.65	9.48	9.50
7486	NYSE	EMD	Tue, Aug 9, 2022	9.52	9.55	9.45	9.46
7485	NYSE	EMD	Mon, Aug 8, 2022	9.46	9.63	9.46	9.53
7484	NYSE	EMD	Fri, Aug 5, 2022	9.39	9.47	9.37	9.44
7483	NYSE	EMD	Thu, Aug 4, 2022	9.48	9.52	9.35	9.43
7482	NYSE	EMD	Wed, Aug 3, 2022	9.39	9.50	9.37	9.41
7481	NYSE	EMD	Tue, Aug 2, 2022	9.20	9.40	9.20	9.31
7480	NYSE	EMD	Mon, Aug 1, 2022	9.24	9.26	9.20	9.23
7479	NYSE	EMD	Fri, Jul 29, 2022	9.17	9.24	9.17	9.22
7478	NYSE	EMD	Thu, Jul 28, 2022	9.09	9.16	9.07	9.11
7477	NYSE	EMD	Wed, Jul 27, 2022	9.00	9.09	8.98	9.07
7476	NYSE	EMD	Tue, Jul 26, 2022	8.99	8.99	8.89	8.94
7475	NYSE	EMD	Mon, Jul 25, 2022	8.98	9.01	8.90	8.95
7474	NYSE	EMD	Fri, Jul 22, 2022	8.94	8.99	8.85	8.97
7473	NYSE	EMD	Thu, Jul 21, 2022	8.79	8.94	8.75	8.94
7472	NYSE	EMD	Wed, Jul 20, 2022	8.74	8.81	8.72	8.71
7471	NYSE	EMD	Tue, Jul 19, 2022	8.51	8.75	8.47	8.73
7470	NYSE	EMD	Mon, Jul 18, 2022	8.49	8.50	8.42	8.43
7469	NYSE	EMD	Fri, Jul 15, 2022	8.51	8.54	8.43	8.45
7468	NYSE	EMD	Thu, Jul 14, 2022	8.52	8.55	8.42	8.48
7467	NYSE	EMD	Wed, Jul 13, 2022	8.56	8.59	8.50	8.56
7466	NYSE	EMD	Tue, Jul 12, 2022	8.61	8.69	8.60	8.62
7465	NYSE	EMD	Mon, Jul 11, 2022	8.64	8.67	8.58	8.58
7464	NYSE	EMD	Fri, Jul 8, 2022	8.76	8.78	8.60	8.67
7463	NYSE	EMD	Thu, Jul 7, 2022	8.73	8.83	8.73	8.76
7462	NYSE	EMD	Wed, Jul 6, 2022	8.87	8.87	8.71	8.73
7461	NYSE	EMD	Tue, Jul 5, 2022	8.90	8.93	8.74	8.83
7460	NYSE	EMD	Fri, Jul 1, 2022	8.85	8.93	8.72	8.93
7459	NYSE	EMD	Thu, Jun 30, 2022	8.68	8.83	8.58	8.83
7458	NYSE	EMD	Wed, Jun 29, 2022	8.72	8.77	8.66	8.70
7457	NYSE	EMD	Tue, Jun 28, 2022	8.75	8.81	8.68	8.71
7456	NYSE	EMD	Mon, Jun 27, 2022	8.78	8.80	8.67	8.71
7455	NYSE	EMD	Fri, Jun 24, 2022	8.83	8.83	8.61	8.78
7454	NYSE	EMD	Thu, Jun 23, 2022	8.77	8.79	8.72	8.77
7453	NYSE	EMD	Wed, Jun 22, 2022	8.66	8.82	8.66	8.74
7452	NYSE	EMD	Tue, Jun 21, 2022	8.78	8.92	8.77	8.71
7451	NYSE	EMD	Fri, Jun 17, 2022	8.88	8.88	8.74	8.79
7450	NYSE	EMD	Thu, Jun 16, 2022	8.99	8.99	8.77	8.79
7449	NYSE	EMD	Wed, Jun 15, 2022	9.07	9.14	8.99	9.08
7448	NYSE	EMD	Tue, Jun 14, 2022	9.29	9.29	8.90	9.01
7447	NYSE	EMD	Mon, Jun 13, 2022	9.27	9.36	9.08	9.19
7446	NYSE	EMD	Fri, Jun 10, 2022	9.40	9.48	9.32	9.37
7445	NYSE	EMD	Thu, Jun 9, 2022	9.57	9.62	9.49	9.49
7444	NYSE	EMD	Wed, Jun 8, 2022	9.56	9.62	9.50	9.55
7443	NYSE	EMD	Tue, Jun 7, 2022	9.65	9.75	9.51	9.64
7442	NYSE	EMD	Mon, Jun 6, 2022	9.62	9.70	9.61	9.62
7441	NYSE	EMD	Fri, Jun 3, 2022	9.65	9.68	9.58	9.61
7440	NYSE	EMD	Thu, Jun 2, 2022	9.68	9.91	9.64	9.75
7439	NYSE	EMD	Wed, Jun 1, 2022	9.83	9.91	9.61	9.68
7438	NYSE	EMD	Tue, May 31, 2022	9.86	9.88	9.63	9.72
7437	NYSE	EMD	Fri, May 27, 2022	9.95	9.96	9.82	9.83
7436	NYSE	EMD	Thu, May 26, 2022	9.69	10.00	9.69	9.80
7435	NYSE	EMD	Wed, May 25, 2022	9.53	9.76	9.53	9.67
7434	NYSE	EMD	Tue, May 24, 2022	9.63	9.71	9.55	9.57
7433	NYSE	EMD	Mon, May 23, 2022	9.57	9.72	9.57	9.61
7432	NYSE	EMD	Fri, May 20, 2022	9.59	9.73	9.47	9.54
7431	NYSE	EMD	Thu, May 19, 2022	9.71	9.91	9.67	9.58
7430	NYSE	EMD	Wed, May 18, 2022	9.70	9.76	9.55	9.70
7429	NYSE	EMD	Tue, May 17, 2022	9.46	9.70	9.41	9.70
7428	NYSE	EMD	Mon, May 16, 2022	9.35	9.45	9.28	9.41
7427	NYSE	EMD	Fri, May 13, 2022	9.37	9.40	9.32	9.37
7426	NYSE	EMD	Thu, May 12, 2022	9.41	9.51	9.28	9.30
7425	NYSE	EMD	Wed, May 11, 2022	9.37	9.53	9.37	9.41
7424	NYSE	EMD	Tue, May 10, 2022	9.41	9.49	9.36	9.39
7423	NYSE	EMD	Mon, May 9, 2022	9.50	9.52	9.30	9.36
7422	NYSE	EMD	Fri, May 6, 2022	9.58	9.65	9.51	9.54
7421	NYSE	EMD	Thu, May 5, 2022	9.83	9.83	9.61	9.68
7420	NYSE	EMD	Wed, May 4, 2022	9.72	9.90	9.65	9.83
7419	NYSE	EMD	Tue, May 3, 2022	9.72	9.84	9.68	9.71
7418	NYSE	EMD	Mon, May 2, 2022	9.72	9.75	9.62	9.70
7417	NYSE	EMD	Fri, Apr 29, 2022	9.79	9.79	9.63	9.67
7416	NYSE	EMD	Thu, Apr 28, 2022	9.76	9.84	9.72	9.79
7415	NYSE	EMD	Wed, Apr 27, 2022	9.75	9.80	9.69	9.75
7414	NYSE	EMD	Tue, Apr 26, 2022	9.93	9.93	9.72	9.77
7413	NYSE	EMD	Mon, Apr 25, 2022	9.90	9.96	9.81	9.90
7412	NYSE	EMD	Fri, Apr 22, 2022	10.00	10.05	9.86	9.95
7411	NYSE	EMD	Thu, Apr 21, 2022	10.16	10.20	10.00	10.01
7410	NYSE	EMD	Wed, Apr 20, 2022	10.22	10.33	10.18	10.16
7409	NYSE	EMD	Tue, Apr 19, 2022	10.08	10.25	10.03	10.19
7408	NYSE	EMD	Mon, Apr 18, 2022	10.01	10.12	10.01	10.04
7407	NYSE	EMD	Thu, Apr 14, 2022	10.17	10.21	9.97	10.00
7406	NYSE	EMD	Wed, Apr 13, 2022	10.26	10.33	10.12	10.15
7405	NYSE	EMD	Tue, Apr 12, 2022	10.17	10.33	10.17	10.26
7404	NYSE	EMD	Mon, Apr 11, 2022	10.27	10.30	10.13	10.15
7403	NYSE	EMD	Fri, Apr 8, 2022	10.50	10.57	10.27	10.30
7402	NYSE	EMD	Thu, Apr 7, 2022	10.48	10.55	10.45	10.50
7401	NYSE	EMD	Wed, Apr 6, 2022	10.50	10.60	10.42	10.45
7400	NYSE	EMD	Tue, Apr 5, 2022	10.80	10.87	10.54	10.60
7399	NYSE	EMD	Mon, Apr 4, 2022	10.85	10.89	10.83	10.85
7398	NYSE	EMD	Fri, Apr 1, 2022	10.76	10.91	10.67	10.86
7397	NYSE	EMD	Thu, Mar 31, 2022	10.61	10.84	10.61	10.73
7396	NYSE	EMD	Wed, Mar 30, 2022	10.55	10.63	10.52	10.60
7395	NYSE	EMD	Tue, Mar 29, 2022	10.37	10.62	10.37	10.51
7394	NYSE	EMD	Mon, Mar 28, 2022	10.24	10.34	10.19	10.31
7393	NYSE	EMD	Fri, Mar 25, 2022	10.30	10.30	10.11	10.24
7392	NYSE	EMD	Thu, Mar 24, 2022	10.32	10.35	10.21	10.28
7391	NYSE	EMD	Wed, Mar 23, 2022	10.39	10.39	10.27	10.36
7390	NYSE	EMD	Tue, Mar 22, 2022	10.27	10.60	10.27	10.40
7389	NYSE	EMD	Mon, Mar 21, 2022	10.20	10.36	10.20	10.30
7388	NYSE	EMD	Fri, Mar 18, 2022	10.17	10.35	10.16	10.20
7387	NYSE	EMD	Thu, Mar 17, 2022	9.91	10.25	9.90	10.25
7386	NYSE	EMD	Wed, Mar 16, 2022	9.80	10.04	9.71	9.91
7385	NYSE	EMD	Tue, Mar 15, 2022	9.63	9.77	9.54	9.76
7384	NYSE	EMD	Mon, Mar 14, 2022	9.72	9.79	9.56	9.59
7383	NYSE	EMD	Fri, Mar 11, 2022	9.84	9.86	9.70	9.75
7382	NYSE	EMD	Thu, Mar 10, 2022	9.82	9.87	9.74	9.78
7381	NYSE	EMD	Wed, Mar 9, 2022	9.86	9.90	9.76	9.89
7380	NYSE	EMD	Tue, Mar 8, 2022	9.59	9.87	9.54	9.73
7379	NYSE	EMD	Mon, Mar 7, 2022	9.50	9.75	9.38	9.50
7378	NYSE	EMD	Fri, Mar 4, 2022	10.20	10.39	9.54	9.76
7377	NYSE	EMD	Thu, Mar 3, 2022	11.10	11.11	10.69	10.74
7376	NYSE	EMD	Wed, Mar 2, 2022	10.93	11.17	10.89	11.12
7375	NYSE	EMD	Tue, Mar 1, 2022	10.88	10.99	10.84	10.90
7374	NYSE	EMD	Mon, Feb 28, 2022	10.93	10.95	10.79	10.90
7373	NYSE	EMD	Fri, Feb 25, 2022	11.01	11.10	10.95	10.98
7372	NYSE	EMD	Thu, Feb 24, 2022	10.92	11.10	10.64	11.08
7371	NYSE	EMD	Wed, Feb 23, 2022	11.23	11.28	11.02	11.13
7370	NYSE	EMD	Tue, Feb 22, 2022	11.45	11.45	11.19	11.24
7369	NYSE	EMD	Fri, Feb 18, 2022	11.42	11.51	11.42	11.49
7368	NYSE	EMD	Thu, Feb 17, 2022	11.59	11.69	11.45	11.46
7367	NYSE	EMD	Wed, Feb 16, 2022	11.70	11.79	11.69	11.67
7366	NYSE	EMD	Tue, Feb 15, 2022	11.65	11.76	11.63	11.69
7365	NYSE	EMD	Mon, Feb 14, 2022	11.60	11.74	11.56	11.62
7364	NYSE	EMD	Fri, Feb 11, 2022	11.90	11.91	11.60	11.63
7363	NYSE	EMD	Thu, Feb 10, 2022	12.02	12.02	11.80	11.85
7362	NYSE	EMD	Wed, Feb 9, 2022	11.88	12.05	11.86	12.04
7361	NYSE	EMD	Tue, Feb 8, 2022	11.78	11.84	11.74	11.81
7360	NYSE	EMD	Mon, Feb 7, 2022	11.75	11.82	11.73	11.78
7359	NYSE	EMD	Fri, Feb 4, 2022	11.77	11.83	11.66	11.71
7358	NYSE	EMD	Thu, Feb 3, 2022	11.91	11.94	11.75	11.75
7357	NYSE	EMD	Wed, Feb 2, 2022	11.93	12.03	11.93	11.96
7356	NYSE	EMD	Tue, Feb 1, 2022	11.87	11.96	11.86	11.96
7355	NYSE	EMD	Mon, Jan 31, 2022	11.99	12.01	11.83	11.86
7354	NYSE	EMD	Fri, Jan 28, 2022	11.88	12.04	11.75	12.04
7353	NYSE	EMD	Thu, Jan 27, 2022	11.68	11.87	11.68	11.86
7352	NYSE	EMD	Wed, Jan 26, 2022	11.67	11.81	11.63	11.68
7351	NYSE	EMD	Tue, Jan 25, 2022	11.46	11.71	11.46	11.62
7350	NYSE	EMD	Mon, Jan 24, 2022	11.50	11.61	11.10	11.54
7349	NYSE	EMD	Fri, Jan 21, 2022	11.72	11.89	11.68	11.72
7348	NYSE	EMD	Thu, Jan 20, 2022	12.07	12.14	11.83	11.75
7347	NYSE	EMD	Wed, Jan 19, 2022	12.15	12.29	12.06	12.07
7346	NYSE	EMD	Tue, Jan 18, 2022	12.29	12.30	12.11	12.15
7345	NYSE	EMD	Fri, Jan 14, 2022	12.46	12.46	12.25	12.29
7344	NYSE	EMD	Thu, Jan 13, 2022	12.65	12.66	12.43	12.46
7343	NYSE	EMD	Wed, Jan 12, 2022	12.80	12.82	12.55	12.59
7342	NYSE	EMD	Tue, Jan 11, 2022	12.79	12.80	12.71	12.77
7341	NYSE	EMD	Mon, Jan 10, 2022	12.70	12.79	12.62	12.76
7340	NYSE	EMD	Fri, Jan 7, 2022	12.80	12.84	12.69	12.75
7339	NYSE	EMD	Thu, Jan 6, 2022	12.79	12.83	12.73	12.81
7338	NYSE	EMD	Wed, Jan 5, 2022	12.83	12.92	12.73	12.74
7337	NYSE	EMD	Tue, Jan 4, 2022	12.85	12.89	12.81	12.86
7336	NYSE	EMD	Mon, Jan 3, 2022	12.85	12.88	12.71	12.81
7335	NYSE	EMD	Fri, Dec 31, 2021	12.60	12.82	12.59	12.80
7334	NYSE	EMD	Thu, Dec 30, 2021	12.61	12.66	12.54	12.62
7333	NYSE	EMD	Wed, Dec 29, 2021	12.59	12.69	12.53	12.57
7332	NYSE	EMD	Tue, Dec 28, 2021	12.71	12.78	12.57	12.57
7331	NYSE	EMD	Mon, Dec 27, 2021	12.78	12.83	12.69	12.72
7330	NYSE	EMD	Thu, Dec 23, 2021	12.59	12.78	12.59	12.73
7329	NYSE	EMD	Wed, Dec 22, 2021	12.50	12.63	12.49	12.59
7328	NYSE	EMD	Tue, Dec 21, 2021	12.60	12.67	12.57	12.50
7327	NYSE	EMD	Mon, Dec 20, 2021	12.75	12.78	12.49	12.56
7326	NYSE	EMD	Fri, Dec 17, 2021	12.81	12.85	12.77	12.81
7325	NYSE	EMD	Thu, Dec 16, 2021	12.84	12.93	12.80	12.84
7324	NYSE	EMD	Wed, Dec 15, 2021	12.90	12.90	12.80	12.84
7323	NYSE	EMD	Tue, Dec 14, 2021	12.88	12.90	12.76	12.86
7322	NYSE	EMD	Mon, Dec 13, 2021	12.79	12.92	12.79	12.86
7321	NYSE	EMD	Fri, Dec 10, 2021	12.83	12.90	12.80	12.85
7320	NYSE	EMD	Thu, Dec 9, 2021	12.93	13.01	12.78	12.83
7319	NYSE	EMD	Wed, Dec 8, 2021	13.02	13.03	12.91	12.98
7318	NYSE	EMD	Tue, Dec 7, 2021	13.01	13.14	12.96	12.97
7317	NYSE	EMD	Mon, Dec 6, 2021	12.95	12.99	12.92	12.96
7316	NYSE	EMD	Fri, Dec 3, 2021	13.09	13.11	12.90	12.92
7315	NYSE	EMD	Thu, Dec 2, 2021	13.19	13.25	13.02	13.05
7314	NYSE	EMD	Wed, Dec 1, 2021	13.13	13.19	13.11	13.18
7313	NYSE	EMD	Tue, Nov 30, 2021	13.14	13.19	13.00	13.06
7312	NYSE	EMD	Mon, Nov 29, 2021	13.10	13.18	13.05	13.14
7311	NYSE	EMD	Fri, Nov 26, 2021	13.10	13.13	13.01	13.06
7310	NYSE	EMD	Wed, Nov 24, 2021	13.13	13.16	13.06	13.12
7309	NYSE	EMD	Tue, Nov 23, 2021	13.43	13.44	13.18	13.19
7308	NYSE	EMD	Mon, Nov 22, 2021	13.57	13.58	13.40	13.44
7307	NYSE	EMD	Fri, Nov 19, 2021	13.56	13.60	13.52	13.56
7306	NYSE	EMD	Thu, Nov 18, 2021	13.67	13.72	13.60	13.52
7305	NYSE	EMD	Wed, Nov 17, 2021	13.80	13.80	13.65	13.68
7304	NYSE	EMD	Tue, Nov 16, 2021	13.70	13.80	13.70	13.80
7303	NYSE	EMD	Mon, Nov 15, 2021	13.76	13.84	13.68	13.70
7302	NYSE	EMD	Fri, Nov 12, 2021	13.79	13.80	13.70	13.76
7301	NYSE	EMD	Thu, Nov 11, 2021	13.73	13.79	13.73	13.77
7300	NYSE	EMD	Wed, Nov 10, 2021	13.72	13.80	13.68	13.72
7299	NYSE	EMD	Tue, Nov 9, 2021	13.65	13.76	13.65	13.70
7298	NYSE	EMD	Mon, Nov 8, 2021	13.60	13.65	13.59	13.64
7297	NYSE	EMD	Fri, Nov 5, 2021	13.58	13.62	13.55	13.59
7296	NYSE	EMD	Thu, Nov 4, 2021	13.60	13.63	13.51	13.59
7295	NYSE	EMD	Wed, Nov 3, 2021	13.62	13.65	13.56	13.56
7294	NYSE	EMD	Tue, Nov 2, 2021	13.68	13.73	13.59	13.60
7293	NYSE	EMD	Mon, Nov 1, 2021	13.76	13.77	13.65	13.65
7292	NYSE	EMD	Fri, Oct 29, 2021	13.66	13.75	13.63	13.66
7291	NYSE	EMD	Thu, Oct 28, 2021	13.63	13.67	13.57	13.66
7290	NYSE	EMD	Wed, Oct 27, 2021	13.54	13.67	13.49	13.58
7289	NYSE	EMD	Tue, Oct 26, 2021	13.51	13.55	13.47	13.52
7288	NYSE	EMD	Mon, Oct 25, 2021	13.66	13.67	13.45	13.45
7287	NYSE	EMD	Fri, Oct 22, 2021	13.58	13.63	13.51	13.60
7286	NYSE	EMD	Thu, Oct 21, 2021	13.74	13.74	13.55	13.59
7285	NYSE	EMD	Wed, Oct 20, 2021	13.84	13.87	13.75	13.75
7284	NYSE	EMD	Tue, Oct 19, 2021	13.75	13.84	13.74	13.78
7283	NYSE	EMD	Mon, Oct 18, 2021	13.65	13.72	13.63	13.72
7282	NYSE	EMD	Fri, Oct 15, 2021	13.68	13.73	13.65	13.65
7281	NYSE	EMD	Thu, Oct 14, 2021	13.60	13.68	13.46	13.66
7280	NYSE	EMD	Wed, Oct 13, 2021	13.51	13.54	13.47	13.50
7279	NYSE	EMD	Tue, Oct 12, 2021	13.47	13.49	13.40	13.44
7278	NYSE	EMD	Mon, Oct 11, 2021	13.36	13.46	13.36	13.40
7277	NYSE	EMD	Fri, Oct 8, 2021	13.51	13.51	13.36	13.36
7276	NYSE	EMD	Thu, Oct 7, 2021	13.41	13.57	13.30	13.47
7275	NYSE	EMD	Wed, Oct 6, 2021	13.51	13.53	13.34	13.37
7274	NYSE	EMD	Tue, Oct 5, 2021	13.49	13.59	13.49	13.59
7273	NYSE	EMD	Mon, Oct 4, 2021	13.46	13.66	13.43	13.49
7272	NYSE	EMD	Fri, Oct 1, 2021	13.66	13.70	13.51	13.52
7271	NYSE	EMD	Thu, Sep 30, 2021	13.50	13.70	13.50	13.60
7270	NYSE	EMD	Wed, Sep 29, 2021	13.38	13.60	13.35	13.46
7269	NYSE	EMD	Tue, Sep 28, 2021	13.64	13.64	13.26	13.39
7268	NYSE	EMD	Mon, Sep 27, 2021	13.72	13.75	13.61	13.67
7267	NYSE	EMD	Fri, Sep 24, 2021	13.73	13.74	13.60	13.71
7266	NYSE	EMD	Thu, Sep 23, 2021	13.77	13.84	13.67	13.70
7265	NYSE	EMD	Wed, Sep 22, 2021	13.60	13.82	13.60	13.78
7264	NYSE	EMD	Tue, Sep 21, 2021	13.68	13.78	13.65	13.56
7263	NYSE	EMD	Mon, Sep 20, 2021	13.83	13.86	13.62	13.65
7262	NYSE	EMD	Fri, Sep 17, 2021	14.05	14.07	13.91	13.91
7261	NYSE	EMD	Thu, Sep 16, 2021	14.01	14.08	13.93	14.05
7260	NYSE	EMD	Wed, Sep 15, 2021	13.98	14.03	13.97	13.97
7259	NYSE	EMD	Tue, Sep 14, 2021	14.08	14.10	13.93	13.95
7258	NYSE	EMD	Mon, Sep 13, 2021	14.07	14.10	14.04	14.05
7257	NYSE	EMD	Fri, Sep 10, 2021	14.09	14.12	13.98	14.00
7256	NYSE	EMD	Thu, Sep 9, 2021	13.99	14.10	13.99	14.09
7255	NYSE	EMD	Wed, Sep 8, 2021	14.00	14.10	13.98	13.99
7254	NYSE	EMD	Tue, Sep 7, 2021	14.06	14.09	13.96	14.00
7253	NYSE	EMD	Fri, Sep 3, 2021	14.01	14.07	13.87	14.04
7252	NYSE	EMD	Thu, Sep 2, 2021	14.08	14.14	14.02	14.14
7251	NYSE	EMD	Wed, Sep 1, 2021	14.00	14.08	14.00	14.08
7250	NYSE	EMD	Tue, Aug 31, 2021	13.99	14.01	13.91	13.91
7249	NYSE	EMD	Mon, Aug 30, 2021	13.93	14.01	13.93	13.99
7248	NYSE	EMD	Fri, Aug 27, 2021	13.73	13.92	13.70	13.92
7247	NYSE	EMD	Thu, Aug 26, 2021	13.83	13.84	13.69	13.69
7246	NYSE	EMD	Wed, Aug 25, 2021	13.92	13.94	13.82	13.83
7245	NYSE	EMD	Tue, Aug 24, 2021	13.99	13.99	13.93	13.93
7244	NYSE	EMD	Mon, Aug 23, 2021	13.94	13.95	13.82	13.91
7243	NYSE	EMD	Fri, Aug 20, 2021	14.00	14.04	13.96	13.87
7242	NYSE	EMD	Thu, Aug 19, 2021	14.05	14.10	14.00	14.02
7241	NYSE	EMD	Wed, Aug 18, 2021	14.12	14.13	14.04	14.05
7240	NYSE	EMD	Tue, Aug 17, 2021	14.05	14.17	14.05	14.11
7239	NYSE	EMD	Mon, Aug 16, 2021	14.12	14.15	14.04	14.04
7238	NYSE	EMD	Fri, Aug 13, 2021	14.00	14.14	14.00	14.12
7237	NYSE	EMD	Thu, Aug 12, 2021	14.08	14.08	14.00	14.00
7236	NYSE	EMD	Wed, Aug 11, 2021	14.10	14.11	14.01	14.08
7235	NYSE	EMD	Tue, Aug 10, 2021	14.09	14.10	14.06	14.09
7234	NYSE	EMD	Mon, Aug 9, 2021	14.08	14.10	14.04	14.04
7233	NYSE	EMD	Fri, Aug 6, 2021	13.96	14.08	13.96	14.06
7232	NYSE	EMD	Thu, Aug 5, 2021	14.07	14.10	13.88	13.90
7231	NYSE	EMD	Wed, Aug 4, 2021	14.06	14.09	14.02	14.03
7230	NYSE	EMD	Tue, Aug 3, 2021	14.07	14.07	14.00	14.06
7229	NYSE	EMD	Mon, Aug 2, 2021	14.03	14.05	14.01	14.03
7228	NYSE	EMD	Fri, Jul 30, 2021	13.95	14.00	13.86	13.96
7227	NYSE	EMD	Thu, Jul 29, 2021	13.89	13.99	13.80	13.95
7226	NYSE	EMD	Wed, Jul 28, 2021	13.88	13.89	13.79	13.85
7225	NYSE	EMD	Tue, Jul 27, 2021	13.82	13.91	13.76	13.86
7224	NYSE	EMD	Mon, Jul 26, 2021	13.86	13.94	13.67	13.83
7223	NYSE	EMD	Fri, Jul 23, 2021	13.88	13.94	13.79	13.88
7222	NYSE	EMD	Thu, Jul 22, 2021	13.79	13.84	13.69	13.84
7221	NYSE	EMD	Wed, Jul 21, 2021	13.80	13.86	13.78	13.74
7220	NYSE	EMD	Tue, Jul 20, 2021	13.65	13.78	13.65	13.77
7219	NYSE	EMD	Mon, Jul 19, 2021	13.71	13.74	13.60	13.61
7218	NYSE	EMD	Fri, Jul 16, 2021	13.96	13.96	13.66	13.81
7217	NYSE	EMD	Thu, Jul 15, 2021	13.92	13.97	13.80	13.96
7216	NYSE	EMD	Wed, Jul 14, 2021	13.81	13.95	13.80	13.93
7215	NYSE	EMD	Tue, Jul 13, 2021	13.83	13.84	13.70	13.74
7214	NYSE	EMD	Mon, Jul 12, 2021	13.83	13.86	13.74	13.78
7213	NYSE	EMD	Fri, Jul 9, 2021	13.81	13.93	13.81	13.90
7212	NYSE	EMD	Thu, Jul 8, 2021	13.80	13.84	13.66	13.78
7211	NYSE	EMD	Wed, Jul 7, 2021	13.97	13.97	13.81	13.83
7210	NYSE	EMD	Tue, Jul 6, 2021	14.07	14.07	13.84	13.91
7209	NYSE	EMD	Fri, Jul 2, 2021	13.93	14.06	13.90	14.04
7208	NYSE	EMD	Thu, Jul 1, 2021	14.08	14.09	13.91	13.92
7207	NYSE	EMD	Wed, Jun 30, 2021	14.05	14.12	14.00	14.01
7206	NYSE	EMD	Tue, Jun 29, 2021	14.15	14.19	14.01	14.05
7205	NYSE	EMD	Mon, Jun 28, 2021	14.13	14.22	14.10	14.20
7204	NYSE	EMD	Fri, Jun 25, 2021	14.26	14.26	14.05	14.11
7203	NYSE	EMD	Thu, Jun 24, 2021	14.12	14.30	14.11	14.23
7202	NYSE	EMD	Wed, Jun 23, 2021	14.14	14.19	14.10	14.12
7201	NYSE	EMD	Tue, Jun 22, 2021	14.11	14.19	14.11	14.15
7200	NYSE	EMD	Mon, Jun 21, 2021	13.99	14.26	13.93	14.15
7199	NYSE	EMD	Fri, Jun 18, 2021	13.84	13.99	13.83	13.93
7198	NYSE	EMD	Thu, Jun 17, 2021	13.99	14.06	13.84	13.84
7197	NYSE	EMD	Wed, Jun 16, 2021	14.10	14.17	13.95	13.95
7196	NYSE	EMD	Tue, Jun 15, 2021	14.26	14.26	14.03	14.09
7195	NYSE	EMD	Mon, Jun 14, 2021	14.16	14.27	14.15	14.25
7194	NYSE	EMD	Fri, Jun 11, 2021	14.04	14.17	14.04	14.15
7193	NYSE	EMD	Thu, Jun 10, 2021	14.15	14.16	13.97	13.97
7192	NYSE	EMD	Wed, Jun 9, 2021	14.22	14.22	14.13	14.17
7191	NYSE	EMD	Tue, Jun 8, 2021	14.12	14.19	14.06	14.17
7190	NYSE	EMD	Mon, Jun 7, 2021	14.12	14.14	14.06	14.07
7189	NYSE	EMD	Fri, Jun 4, 2021	14.13	14.15	14.10	14.11
7188	NYSE	EMD	Thu, Jun 3, 2021	14.00	14.09	13.93	14.09
7187	NYSE	EMD	Wed, Jun 2, 2021	13.93	14.04	13.93	14.00
7186	NYSE	EMD	Tue, Jun 1, 2021	13.99	14.07	13.93	13.93
7185	NYSE	EMD	Fri, May 28, 2021	13.97	14.02	13.92	13.97
7184	NYSE	EMD	Thu, May 27, 2021	13.85	14.02	13.83	13.93
7183	NYSE	EMD	Wed, May 26, 2021	13.79	13.88	13.74	13.82
7182	NYSE	EMD	Tue, May 25, 2021	13.67	13.74	13.61	13.74
7181	NYSE	EMD	Mon, May 24, 2021	13.58	13.72	13.58	13.65
7180	NYSE	EMD	Fri, May 21, 2021	13.65	13.70	13.56	13.57
7179	NYSE	EMD	Thu, May 20, 2021	13.64	13.77	13.62	13.62
7178	NYSE	EMD	Wed, May 19, 2021	13.65	13.77	13.62	13.64
7177	NYSE	EMD	Tue, May 18, 2021	13.65	13.75	13.60	13.65
7176	NYSE	EMD	Mon, May 17, 2021	13.60	13.64	13.53	13.57
7175	NYSE	EMD	Fri, May 14, 2021	13.47	13.58	13.47	13.56
7174	NYSE	EMD	Thu, May 13, 2021	13.60	13.75	13.44	13.45
7173	NYSE	EMD	Wed, May 12, 2021	13.84	13.84	13.52	13.53
7172	NYSE	EMD	Tue, May 11, 2021	13.85	13.90	13.76	13.85
7171	NYSE	EMD	Mon, May 10, 2021	13.85	13.90	13.82	13.90
7170	NYSE	EMD	Fri, May 7, 2021	13.73	13.82	13.70	13.80
7169	NYSE	EMD	Thu, May 6, 2021	13.70	13.78	13.67	13.75
7168	NYSE	EMD	Wed, May 5, 2021	13.70	13.67	13.63	13.67
7167	NYSE	EMD	Tue, May 4, 2021	13.70	13.74	13.61	13.63
7166	NYSE	EMD	Mon, May 3, 2021	13.73	13.83	13.71	13.74
7165	NYSE	EMD	Fri, Apr 30, 2021	13.65	13.74	13.62	13.66
7164	NYSE	EMD	Thu, Apr 29, 2021	13.71	13.74	13.61	13.65
7163	NYSE	EMD	Wed, Apr 28, 2021	13.67	13.74	13.66	13.69
7162	NYSE	EMD	Tue, Apr 27, 2021	13.65	13.74	13.63	13.67
7161	NYSE	EMD	Mon, Apr 26, 2021	13.49	13.65	13.49	13.64
7160	NYSE	EMD	Fri, Apr 23, 2021	13.63	13.73	13.49	13.49
7159	NYSE	EMD	Thu, Apr 22, 2021	13.69	13.69	13.53	13.58
7158	NYSE	EMD	Wed, Apr 21, 2021	13.67	13.76	13.63	13.64
7157	NYSE	EMD	Tue, Apr 20, 2021	13.51	13.67	13.50	13.67
7156	NYSE	EMD	Mon, Apr 19, 2021	13.68	13.69	13.50	13.51
7155	NYSE	EMD	Fri, Apr 16, 2021	13.66	13.71	13.60	13.66
7154	NYSE	EMD	Thu, Apr 15, 2021	13.64	13.73	13.61	13.63
7153	NYSE	EMD	Wed, Apr 14, 2021	13.69	13.71	13.51	13.53
7152	NYSE	EMD	Tue, Apr 13, 2021	13.53	13.70	13.53	13.68
7151	NYSE	EMD	Mon, Apr 12, 2021	13.51	13.56	13.40	13.47
7150	NYSE	EMD	Fri, Apr 9, 2021	13.57	13.63	13.44	13.48
7149	NYSE	EMD	Thu, Apr 8, 2021	13.56	13.61	13.48	13.57
7148	NYSE	EMD	Wed, Apr 7, 2021	13.27	13.51	13.26	13.51
7147	NYSE	EMD	Tue, Apr 6, 2021	13.29	13.33	13.21	13.22
7146	NYSE	EMD	Mon, Apr 5, 2021	13.51	13.54	13.31	13.37
7145	NYSE	EMD	Thu, Apr 1, 2021	13.24	13.55	13.24	13.50
7144	NYSE	EMD	Wed, Mar 31, 2021	13.17	13.25	13.13	13.22
7143	NYSE	EMD	Tue, Mar 30, 2021	13.13	13.22	13.11	13.11
7142	NYSE	EMD	Mon, Mar 29, 2021	13.19	13.23	13.05	13.07
7141	NYSE	EMD	Fri, Mar 26, 2021	13.00	13.17	12.99	13.17
7140	NYSE	EMD	Thu, Mar 25, 2021	13.09	13.17	12.99	13.01
7139	NYSE	EMD	Wed, Mar 24, 2021	13.20	13.28	13.09	13.12
7138	NYSE	EMD	Tue, Mar 23, 2021	13.23	13.25	13.09	13.10
7137	NYSE	EMD	Mon, Mar 22, 2021	13.48	13.50	13.26	13.26
7136	NYSE	EMD	Fri, Mar 19, 2021	13.30	13.51	13.30	13.49
7135	NYSE	EMD	Thu, Mar 18, 2021	13.47	13.47	13.18	13.27
7134	NYSE	EMD	Wed, Mar 17, 2021	13.39	13.50	13.26	13.47
7133	NYSE	EMD	Tue, Mar 16, 2021	13.48	13.53	13.30	13.39
7132	NYSE	EMD	Mon, Mar 15, 2021	13.19	13.50	13.14	13.48
7131	NYSE	EMD	Fri, Mar 12, 2021	13.14	13.19	13.11	13.17
7130	NYSE	EMD	Thu, Mar 11, 2021	13.16	13.20	13.09	13.20
7129	NYSE	EMD	Wed, Mar 10, 2021	13.19	13.25	13.08	13.14
7128	NYSE	EMD	Tue, Mar 9, 2021	13.16	13.23	13.10	13.15
7127	NYSE	EMD	Mon, Mar 8, 2021	13.27	13.28	13.08	13.11
7126	NYSE	EMD	Fri, Mar 5, 2021	13.41	13.44	13.15	13.27
7125	NYSE	EMD	Thu, Mar 4, 2021	13.50	13.60	13.22	13.37
7124	NYSE	EMD	Wed, Mar 3, 2021	13.28	13.54	13.27	13.48
7123	NYSE	EMD	Tue, Mar 2, 2021	13.18	13.35	13.17	13.26
7122	NYSE	EMD	Mon, Mar 1, 2021	13.10	13.32	13.09	13.21
7121	NYSE	EMD	Fri, Feb 26, 2021	13.15	13.23	13.05	13.08
7120	NYSE	EMD	Thu, Feb 25, 2021	13.52	13.58	12.96	13.10
7119	NYSE	EMD	Wed, Feb 24, 2021	13.45	13.62	13.38	13.57
7118	NYSE	EMD	Tue, Feb 23, 2021	13.52	13.58	13.40	13.48
7117	NYSE	EMD	Mon, Feb 22, 2021	13.65	13.65	13.46	13.49
7116	NYSE	EMD	Fri, Feb 19, 2021	13.79	13.82	13.65	13.67
7115	NYSE	EMD	Thu, Feb 18, 2021	13.71	13.76	13.69	13.74
7114	NYSE	EMD	Wed, Feb 17, 2021	13.84	13.90	13.77	13.77
7113	NYSE	EMD	Tue, Feb 16, 2021	13.89	13.89	13.75	13.82
7112	NYSE	EMD	Fri, Feb 12, 2021	13.94	13.94	13.76	13.86
7111	NYSE	EMD	Thu, Feb 11, 2021	13.84	13.95	13.83	13.95
7110	NYSE	EMD	Wed, Feb 10, 2021	13.94	13.94	13.76	13.83
7109	NYSE	EMD	Tue, Feb 9, 2021	13.93	13.95	13.79	13.88
7108	NYSE	EMD	Mon, Feb 8, 2021	13.89	13.91	13.85	13.90
7107	NYSE	EMD	Fri, Feb 5, 2021	13.72	13.84	13.72	13.83
7106	NYSE	EMD	Thu, Feb 4, 2021	13.80	13.82	13.71	13.71
7105	NYSE	EMD	Wed, Feb 3, 2021	13.80	13.80	13.72	13.78
7104	NYSE	EMD	Tue, Feb 2, 2021	13.66	13.79	13.63	13.79
7103	NYSE	EMD	Mon, Feb 1, 2021	13.55	13.69	13.50	13.62
7102	NYSE	EMD	Fri, Jan 29, 2021	13.47	13.53	13.39	13.46
7101	NYSE	EMD	Thu, Jan 28, 2021	13.64	13.68	13.43	13.47
7100	NYSE	EMD	Wed, Jan 27, 2021	13.64	13.67	13.50	13.62
7099	NYSE	EMD	Tue, Jan 26, 2021	13.70	13.70	13.60	13.61
7098	NYSE	EMD	Mon, Jan 25, 2021	13.67	13.70	13.50	13.69
7097	NYSE	EMD	Fri, Jan 22, 2021	13.68	13.71	13.63	13.71
7096	NYSE	EMD	Thu, Jan 21, 2021	13.71	13.74	13.65	13.69
7095	NYSE	EMD	Wed, Jan 20, 2021	13.69	13.84	13.69	13.66
7094	NYSE	EMD	Tue, Jan 19, 2021	13.65	13.70	13.61	13.69
7093	NYSE	EMD	Fri, Jan 15, 2021	13.66	13.66	13.58	13.58
7092	NYSE	EMD	Thu, Jan 14, 2021	13.59	13.70	13.59	13.62
7091	NYSE	EMD	Wed, Jan 13, 2021	13.55	13.56	13.49	13.53
7090	NYSE	EMD	Tue, Jan 12, 2021	13.52	13.57	13.49	13.53
7089	NYSE	EMD	Mon, Jan 11, 2021	13.66	13.66	13.46	13.50
7088	NYSE	EMD	Fri, Jan 8, 2021	13.69	13.83	13.63	13.64
7087	NYSE	EMD	Thu, Jan 7, 2021	13.65	13.76	13.61	13.65
7086	NYSE	EMD	Wed, Jan 6, 2021	13.60	13.69	13.53	13.64
7085	NYSE	EMD	Tue, Jan 5, 2021	13.80	13.81	13.69	13.70
7084	NYSE	EMD	Mon, Jan 4, 2021	13.96	13.99	13.80	13.80
7083	NYSE	EMD	Thu, Dec 31, 2020	13.86	13.95	13.78	13.90
7082	NYSE	EMD	Wed, Dec 30, 2020	13.88	13.89	13.84	13.87
7081	NYSE	EMD	Tue, Dec 29, 2020	13.87	13.92	13.83	13.89
7080	NYSE	EMD	Mon, Dec 28, 2020	13.85	13.99	13.69	13.89
7079	NYSE	EMD	Thu, Dec 24, 2020	13.67	13.80	13.64	13.78
7078	NYSE	EMD	Wed, Dec 23, 2020	13.70	13.75	13.66	13.68
7077	NYSE	EMD	Tue, Dec 22, 2020	13.65	13.72	13.61	13.72
7076	NYSE	EMD	Mon, Dec 21, 2020	13.90	13.94	13.71	13.65
7075	NYSE	EMD	Fri, Dec 18, 2020	14.01	14.01	13.88	13.95
7074	NYSE	EMD	Thu, Dec 17, 2020	13.96	14.02	13.96	13.98
7073	NYSE	EMD	Wed, Dec 16, 2020	13.88	13.93	13.85	13.91
7072	NYSE	EMD	Tue, Dec 15, 2020	13.85	13.94	13.85	13.89
7071	NYSE	EMD	Mon, Dec 14, 2020	13.68	13.82	13.68	13.80
7070	NYSE	EMD	Fri, Dec 11, 2020	13.68	13.73	13.60	13.67
7069	NYSE	EMD	Thu, Dec 10, 2020	13.46	13.69	13.45	13.68
7068	NYSE	EMD	Wed, Dec 9, 2020	13.77	13.77	13.49	13.56
7067	NYSE	EMD	Tue, Dec 8, 2020	13.84	13.88	13.66	13.70
7066	NYSE	EMD	Mon, Dec 7, 2020	13.81	13.88	13.75	13.84
7065	NYSE	EMD	Fri, Dec 4, 2020	13.70	13.82	13.70	13.81
7064	NYSE	EMD	Thu, Dec 3, 2020	13.70	13.75	13.64	13.74
7063	NYSE	EMD	Wed, Dec 2, 2020	13.50	13.73	13.50	13.67
7062	NYSE	EMD	Tue, Dec 1, 2020	13.49	13.63	13.45	13.49
7061	NYSE	EMD	Mon, Nov 30, 2020	13.34	13.47	13.34	13.40
7060	NYSE	EMD	Fri, Nov 27, 2020	13.50	13.60	13.38	13.38
7059	NYSE	EMD	Wed, Nov 25, 2020	13.48	13.55	13.41	13.43
7058	NYSE	EMD	Tue, Nov 24, 2020	13.48	13.54	13.46	13.46
7057	NYSE	EMD	Mon, Nov 23, 2020	13.38	13.52	13.37	13.47
7056	NYSE	EMD	Fri, Nov 20, 2020	13.26	13.51	13.25	13.38
7055	NYSE	EMD	Thu, Nov 19, 2020	13.19	13.36	13.10	13.25
7054	NYSE	EMD	Wed, Nov 18, 2020	13.45	13.54	13.32	13.26
7053	NYSE	EMD	Tue, Nov 17, 2020	13.42	13.54	13.35	13.43
7052	NYSE	EMD	Mon, Nov 16, 2020	13.36	13.42	13.33	13.42
7051	NYSE	EMD	Fri, Nov 13, 2020	13.17	13.33	13.15	13.31
7050	NYSE	EMD	Thu, Nov 12, 2020	13.14	13.19	13.09	13.10
7049	NYSE	EMD	Wed, Nov 11, 2020	13.12	13.22	13.08	13.19
7048	NYSE	EMD	Tue, Nov 10, 2020	13.08	13.13	13.03	13.12
7047	NYSE	EMD	Mon, Nov 9, 2020	12.98	13.14	12.94	13.04
7046	NYSE	EMD	Fri, Nov 6, 2020	12.85	12.90	12.80	12.82
7045	NYSE	EMD	Thu, Nov 5, 2020	12.60	12.83	12.56	12.81
7044	NYSE	EMD	Wed, Nov 4, 2020	12.25	12.52	12.25	12.51
7043	NYSE	EMD	Tue, Nov 3, 2020	12.15	12.25	12.12	12.18
7042	NYSE	EMD	Mon, Nov 2, 2020	12.05	12.15	12.05	12.08
7041	NYSE	EMD	Fri, Oct 30, 2020	12.05	12.13	11.96	12.00
7040	NYSE	EMD	Thu, Oct 29, 2020	12.01	12.15	12.00	12.10
7039	NYSE	EMD	Wed, Oct 28, 2020	12.30	12.34	11.90	12.00
7038	NYSE	EMD	Tue, Oct 27, 2020	12.37	12.41	12.32	12.34
7037	NYSE	EMD	Mon, Oct 26, 2020	12.56	12.57	12.35	12.35
7036	NYSE	EMD	Fri, Oct 23, 2020	12.63	12.64	12.56	12.60
7035	NYSE	EMD	Thu, Oct 22, 2020	12.59	12.68	12.59	12.60
7034	NYSE	EMD	Wed, Oct 21, 2020	12.61	12.68	12.52	12.55
7033	NYSE	EMD	Tue, Oct 20, 2020	12.51	12.66	12.51	12.66
7032	NYSE	EMD	Mon, Oct 19, 2020	12.70	12.72	12.45	12.47
7031	NYSE	EMD	Fri, Oct 16, 2020	12.74	12.76	12.67	12.68
7030	NYSE	EMD	Thu, Oct 15, 2020	12.80	12.83	12.72	12.74
7029	NYSE	EMD	Wed, Oct 14, 2020	12.87	12.87	12.83	12.84
7028	NYSE	EMD	Tue, Oct 13, 2020	12.83	12.88	12.81	12.87
7027	NYSE	EMD	Mon, Oct 12, 2020	12.82	12.89	12.82	12.88
7026	NYSE	EMD	Fri, Oct 9, 2020	12.83	12.89	12.76	12.77
7025	NYSE	EMD	Thu, Oct 8, 2020	12.70	12.83	12.70	12.75
7024	NYSE	EMD	Wed, Oct 7, 2020	12.70	12.70	12.65	12.66
7023	NYSE	EMD	Tue, Oct 6, 2020	12.67	12.75	12.55	12.56
7022	NYSE	EMD	Mon, Oct 5, 2020	12.55	12.71	12.55	12.67
7021	NYSE	EMD	Fri, Oct 2, 2020	12.40	12.53	12.30	12.53
7020	NYSE	EMD	Thu, Oct 1, 2020	12.37	12.51	12.30	12.47
7019	NYSE	EMD	Wed, Sep 30, 2020	12.31	12.36	12.29	12.32
7018	NYSE	EMD	Tue, Sep 29, 2020	12.45	12.45	12.30	12.31
7017	NYSE	EMD	Mon, Sep 28, 2020	12.40	12.41	12.31	12.41
7016	NYSE	EMD	Fri, Sep 25, 2020	12.50	12.50	12.30	12.35
7015	NYSE	EMD	Thu, Sep 24, 2020	12.55	12.55	12.32	12.50
7014	NYSE	EMD	Wed, Sep 23, 2020	12.84	12.84	12.49	12.58
7013	NYSE	EMD	Tue, Sep 22, 2020	12.84	12.91	12.80	12.86
7012	NYSE	EMD	Mon, Sep 21, 2020	12.90	12.95	12.82	12.84
7011	NYSE	EMD	Fri, Sep 18, 2020	13.10	13.14	13.04	13.05
7010	NYSE	EMD	Thu, Sep 17, 2020	13.10	13.15	13.04	13.06
7009	NYSE	EMD	Wed, Sep 16, 2020	13.13	13.15	13.08	13.15
7008	NYSE	EMD	Tue, Sep 15, 2020	13.00	13.15	12.97	13.14
7007	NYSE	EMD	Mon, Sep 14, 2020	13.13	13.14	12.96	12.99
7006	NYSE	EMD	Fri, Sep 11, 2020	13.19	13.23	13.10	13.13
7005	NYSE	EMD	Thu, Sep 10, 2020	13.21	13.23	13.15	13.18
7004	NYSE	EMD	Wed, Sep 9, 2020	13.17	13.19	13.10	13.19
7003	NYSE	EMD	Tue, Sep 8, 2020	13.04	13.13	12.90	13.13
7002	NYSE	EMD	Fri, Sep 4, 2020	12.96	13.10	12.86	13.09
7001	NYSE	EMD	Thu, Sep 3, 2020	13.07	13.09	12.84	12.91
7000	NYSE	EMD	Wed, Sep 2, 2020	13.14	13.21	13.06	13.10
6999	NYSE	EMD	Tue, Sep 1, 2020	13.03	13.27	12.99	13.15
6998	NYSE	EMD	Mon, Aug 31, 2020	12.98	13.01	12.97	12.98
6997	NYSE	EMD	Fri, Aug 28, 2020	13.00	13.07	12.97	13.01
6996	NYSE	EMD	Thu, Aug 27, 2020	13.00	13.08	12.97	12.99
6995	NYSE	EMD	Wed, Aug 26, 2020	13.00	13.03	12.96	13.02
6994	NYSE	EMD	Tue, Aug 25, 2020	13.00	13.00	12.96	12.98
6993	NYSE	EMD	Mon, Aug 24, 2020	13.09	13.11	13.00	13.06
6992	NYSE	EMD	Fri, Aug 21, 2020	13.08	13.15	12.94	13.01
6991	NYSE	EMD	Thu, Aug 20, 2020	13.20	13.30	13.17	13.10
6990	NYSE	EMD	Wed, Aug 19, 2020	13.29	13.30	13.24	13.24
6989	NYSE	EMD	Tue, Aug 18, 2020	13.25	13.29	13.25	13.28
6988	NYSE	EMD	Mon, Aug 17, 2020	13.31	13.33	13.26	13.26
6987	NYSE	EMD	Fri, Aug 14, 2020	13.36	13.42	13.26	13.29
6986	NYSE	EMD	Thu, Aug 13, 2020	13.40	13.42	13.34	13.35
6985	NYSE	EMD	Wed, Aug 12, 2020	13.34	13.38	13.30	13.37
6984	NYSE	EMD	Tue, Aug 11, 2020	13.37	13.42	13.25	13.26
6983	NYSE	EMD	Mon, Aug 10, 2020	13.31	13.41	13.31	13.38
6982	NYSE	EMD	Fri, Aug 7, 2020	13.19	13.31	13.18	13.31
6981	NYSE	EMD	Thu, Aug 6, 2020	13.21	13.24	13.09	13.16
6980	NYSE	EMD	Wed, Aug 5, 2020	13.15	13.25	13.13	13.25
6979	NYSE	EMD	Tue, Aug 4, 2020	13.00	13.10	13.00	13.08
6978	NYSE	EMD	Mon, Aug 3, 2020	12.94	13.01	12.90	12.97
6977	NYSE	EMD	Fri, Jul 31, 2020	12.86	12.88	12.83	12.85
6976	NYSE	EMD	Thu, Jul 30, 2020	12.78	12.78	12.66	12.78
6975	NYSE	EMD	Wed, Jul 29, 2020	12.52	12.80	12.49	12.80
6974	NYSE	EMD	Tue, Jul 28, 2020	12.38	12.49	12.38	12.49
6973	NYSE	EMD	Mon, Jul 27, 2020	12.40	12.41	12.38	12.40
6972	NYSE	EMD	Fri, Jul 24, 2020	12.41	12.44	12.34	12.38
6971	NYSE	EMD	Thu, Jul 23, 2020	12.48	12.54	12.45	12.46
6970	NYSE	EMD	Wed, Jul 22, 2020	12.56	12.57	12.49	12.44
6969	NYSE	EMD	Tue, Jul 21, 2020	12.43	12.51	12.41	12.47
6968	NYSE	EMD	Mon, Jul 20, 2020	12.37	12.40	12.36	12.38
6967	NYSE	EMD	Fri, Jul 17, 2020	12.39	12.39	12.30	12.35
6966	NYSE	EMD	Thu, Jul 16, 2020	12.42	12.42	12.32	12.35
6965	NYSE	EMD	Wed, Jul 15, 2020	12.46	12.47	12.33	12.42
6964	NYSE	EMD	Tue, Jul 14, 2020	12.48	12.54	12.35	12.39
6963	NYSE	EMD	Mon, Jul 13, 2020	12.46	12.53	12.45	12.45
6962	NYSE	EMD	Fri, Jul 10, 2020	12.59	12.59	12.39	12.46
6961	NYSE	EMD	Thu, Jul 9, 2020	12.67	12.67	12.52	12.54
6960	NYSE	EMD	Wed, Jul 8, 2020	12.60	12.67	12.58	12.64
6959	NYSE	EMD	Tue, Jul 7, 2020	12.60	12.66	12.53	12.53
6958	NYSE	EMD	Mon, Jul 6, 2020	12.67	12.67	12.51	12.56
6957	NYSE	EMD	Thu, Jul 2, 2020	12.46	12.53	12.41	12.44
6956	NYSE	EMD	Wed, Jul 1, 2020	12.39	12.44	12.36	12.40
6955	NYSE	EMD	Tue, Jun 30, 2020	12.24	12.38	12.21	12.32
6954	NYSE	EMD	Mon, Jun 29, 2020	12.09	12.25	12.09	12.23
6953	NYSE	EMD	Fri, Jun 26, 2020	12.05	12.14	12.04	12.09
6952	NYSE	EMD	Thu, Jun 25, 2020	12.05	12.14	12.05	12.07
6951	NYSE	EMD	Wed, Jun 24, 2020	12.22	12.25	12.05	12.09
6950	NYSE	EMD	Tue, Jun 23, 2020	12.31	12.38	12.25	12.25
6949	NYSE	EMD	Mon, Jun 22, 2020	12.14	12.32	12.10	12.26
6948	NYSE	EMD	Fri, Jun 19, 2020	12.35	12.39	12.21	12.12
6947	NYSE	EMD	Thu, Jun 18, 2020	12.31	12.36	12.24	12.29
6946	NYSE	EMD	Wed, Jun 17, 2020	12.32	12.40	12.25	12.31
6945	NYSE	EMD	Tue, Jun 16, 2020	12.23	12.25	12.04	12.25
6944	NYSE	EMD	Mon, Jun 15, 2020	11.82	12.10	11.74	12.09
6943	NYSE	EMD	Fri, Jun 12, 2020	12.08	12.18	12.01	12.10
6942	NYSE	EMD	Thu, Jun 11, 2020	12.22	12.22	11.48	11.92
6941	NYSE	EMD	Wed, Jun 10, 2020	12.44	12.58	12.37	12.42
6940	NYSE	EMD	Tue, Jun 9, 2020	12.36	12.54	12.31	12.44
6939	NYSE	EMD	Mon, Jun 8, 2020	12.55	12.70	12.47	12.53
6938	NYSE	EMD	Fri, Jun 5, 2020	12.45	12.61	12.44	12.55
6937	NYSE	EMD	Thu, Jun 4, 2020	12.40	12.45	12.36	12.41
6936	NYSE	EMD	Wed, Jun 3, 2020	12.44	12.45	12.40	12.43
6935	NYSE	EMD	Tue, Jun 2, 2020	12.18	12.49	12.17	12.43
6934	NYSE	EMD	Mon, Jun 1, 2020	12.12	12.22	12.06	12.22
6933	NYSE	EMD	Fri, May 29, 2020	11.94	12.10	11.94	12.09
6932	NYSE	EMD	Thu, May 28, 2020	11.93	12.17	11.89	11.99
6931	NYSE	EMD	Wed, May 27, 2020	11.87	11.99	11.87	11.99
6930	NYSE	EMD	Tue, May 26, 2020	11.95	11.97	11.86	11.86
6929	NYSE	EMD	Fri, May 22, 2020	11.71	11.82	11.67	11.79
6928	NYSE	EMD	Thu, May 21, 2020	11.67	11.74	11.60	11.67
6927	NYSE	EMD	Wed, May 20, 2020	11.44	11.64	11.43	11.64
6926	NYSE	EMD	Tue, May 19, 2020	11.39	11.47	11.35	11.37
6925	NYSE	EMD	Mon, May 18, 2020	11.17	11.37	11.17	11.36
6924	NYSE	EMD	Fri, May 15, 2020	10.88	11.09	10.88	11.05
6923	NYSE	EMD	Thu, May 14, 2020	10.99	11.07	10.81	11.04
6922	NYSE	EMD	Wed, May 13, 2020	11.30	11.31	11.00	11.13
6921	NYSE	EMD	Tue, May 12, 2020	11.22	11.41	11.22	11.34
6920	NYSE	EMD	Mon, May 11, 2020	11.23	11.27	11.13	11.22
6919	NYSE	EMD	Fri, May 8, 2020	11.11	11.31	11.06	11.26
6918	NYSE	EMD	Thu, May 7, 2020	11.05	11.11	10.98	11.03
6917	NYSE	EMD	Wed, May 6, 2020	11.20	11.22	10.99	11.03
6916	NYSE	EMD	Tue, May 5, 2020	11.07	11.15	10.98	11.15
6915	NYSE	EMD	Mon, May 4, 2020	10.86	11.03	10.77	11.02
6914	NYSE	EMD	Fri, May 1, 2020	10.78	10.97	10.76	10.86
6913	NYSE	EMD	Thu, Apr 30, 2020	10.94	10.95	10.78	10.83
6912	NYSE	EMD	Wed, Apr 29, 2020	10.71	10.99	10.71	10.90
6911	NYSE	EMD	Tue, Apr 28, 2020	10.53	10.66	10.53	10.66
6910	NYSE	EMD	Mon, Apr 27, 2020	10.63	10.72	10.50	10.53
6909	NYSE	EMD	Fri, Apr 24, 2020	10.73	10.74	10.59	10.63
6908	NYSE	EMD	Thu, Apr 23, 2020	10.70	10.85	10.59	10.67
6907	NYSE	EMD	Wed, Apr 22, 2020	10.83	10.88	10.59	10.67
6906	NYSE	EMD	Tue, Apr 21, 2020	11.01	11.01	10.77	10.77
6905	NYSE	EMD	Mon, Apr 20, 2020	11.05	11.24	11.05	11.08
6904	NYSE	EMD	Fri, Apr 17, 2020	11.17	11.21	11.04	11.15
6903	NYSE	EMD	Thu, Apr 16, 2020	11.00	11.00	10.89	10.96
6902	NYSE	EMD	Wed, Apr 15, 2020	10.88	11.04	10.85	11.03
6901	NYSE	EMD	Tue, Apr 14, 2020	11.13	11.27	11.03	11.24
6900	NYSE	EMD	Mon, Apr 13, 2020	11.28	11.28	10.75	10.94
6899	NYSE	EMD	Thu, Apr 9, 2020	10.90	11.42	10.81	11.11
6898	NYSE	EMD	Wed, Apr 8, 2020	10.66	10.99	10.54	10.80
6897	NYSE	EMD	Tue, Apr 7, 2020	10.70	10.81	10.48	10.59
6896	NYSE	EMD	Mon, Apr 6, 2020	10.35	10.51	10.17	10.40
6895	NYSE	EMD	Fri, Apr 3, 2020	10.35	10.54	10.20	10.23
6894	NYSE	EMD	Thu, Apr 2, 2020	10.07	10.75	10.07	10.45
6893	NYSE	EMD	Wed, Apr 1, 2020	10.22	10.52	10.16	10.38
6892	NYSE	EMD	Tue, Mar 31, 2020	10.36	10.77	10.36	10.53
6891	NYSE	EMD	Mon, Mar 30, 2020	10.22	10.55	10.20	10.53
6890	NYSE	EMD	Fri, Mar 27, 2020	10.60	10.60	10.11	10.48
6889	NYSE	EMD	Thu, Mar 26, 2020	10.13	10.89	10.13	10.78
6888	NYSE	EMD	Wed, Mar 25, 2020	9.70	10.34	9.61	9.99
6887	NYSE	EMD	Tue, Mar 24, 2020	8.94	9.75	8.93	9.29
6886	NYSE	EMD	Mon, Mar 23, 2020	9.32	9.42	8.48	8.79
6885	NYSE	EMD	Fri, Mar 20, 2020	9.36	10.41	9.36	9.71
6884	NYSE	EMD	Thu, Mar 19, 2020	8.01	9.37	8.01	9.24
6883	NYSE	EMD	Wed, Mar 18, 2020	10.05	10.19	8.05	8.05
6882	NYSE	EMD	Tue, Mar 17, 2020	10.54	10.73	10.21	10.50
6881	NYSE	EMD	Mon, Mar 16, 2020	11.18	11.44	10.05	10.57
6880	NYSE	EMD	Fri, Mar 13, 2020	11.82	11.98	11.44	11.92
6879	NYSE	EMD	Thu, Mar 12, 2020	12.40	12.41	10.06	11.61
6878	NYSE	EMD	Wed, Mar 11, 2020	13.36	13.48	12.64	12.90
6877	NYSE	EMD	Tue, Mar 10, 2020	13.25	13.52	13.16	13.50
6876	NYSE	EMD	Mon, Mar 9, 2020	14.00	14.05	13.08	13.13
6875	NYSE	EMD	Fri, Mar 6, 2020	14.13	14.40	14.09	14.33
6874	NYSE	EMD	Thu, Mar 5, 2020	14.42	14.46	14.22	14.32
6873	NYSE	EMD	Wed, Mar 4, 2020	14.48	14.54	14.39	14.52
6872	NYSE	EMD	Tue, Mar 3, 2020	14.20	14.41	14.17	14.31
6871	NYSE	EMD	Mon, Mar 2, 2020	13.77	14.13	13.67	14.13
6870	NYSE	EMD	Fri, Feb 28, 2020	13.97	14.00	13.52	13.76
6869	NYSE	EMD	Thu, Feb 27, 2020	14.40	14.45	14.02	14.14
6868	NYSE	EMD	Wed, Feb 26, 2020	14.47	14.60	14.42	14.46
6867	NYSE	EMD	Tue, Feb 25, 2020	14.79	14.79	14.43	14.47
6866	NYSE	EMD	Mon, Feb 24, 2020	14.90	14.96	14.61	14.74
6865	NYSE	EMD	Fri, Feb 21, 2020	14.99	15.08	14.99	15.03
6864	NYSE	EMD	Thu, Feb 20, 2020	14.90	15.00	14.90	14.99
6863	NYSE	EMD	Wed, Feb 19, 2020	14.98	15.08	14.91	14.83
6862	NYSE	EMD	Tue, Feb 18, 2020	14.95	14.98	14.90	14.94
6861	NYSE	EMD	Fri, Feb 14, 2020	15.03	15.04	14.90	14.92
6860	NYSE	EMD	Thu, Feb 13, 2020	15.03	15.06	14.98	15.00
6859	NYSE	EMD	Wed, Feb 12, 2020	15.02	15.04	14.98	15.00
6858	NYSE	EMD	Tue, Feb 11, 2020	14.98	15.02	14.93	14.98
6857	NYSE	EMD	Mon, Feb 10, 2020	14.97	15.00	14.93	14.93
6856	NYSE	EMD	Fri, Feb 7, 2020	14.86	14.98	14.86	14.96
6855	NYSE	EMD	Thu, Feb 6, 2020	14.78	14.85	14.73	14.85
6854	NYSE	EMD	Wed, Feb 5, 2020	14.71	14.81	14.66	14.77
6853	NYSE	EMD	Tue, Feb 4, 2020	14.68	14.77	14.65	14.71
6852	NYSE	EMD	Mon, Feb 3, 2020	14.58	14.66	14.52	14.59
6851	NYSE	EMD	Fri, Jan 31, 2020	14.68	14.69	14.50	14.50
6850	NYSE	EMD	Thu, Jan 30, 2020	14.72	14.79	14.66	14.68
6849	NYSE	EMD	Wed, Jan 29, 2020	14.71	14.79	14.67	14.73
6848	NYSE	EMD	Tue, Jan 28, 2020	14.70	14.75	14.68	14.74
6847	NYSE	EMD	Mon, Jan 27, 2020	14.67	14.73	14.59	14.67
6846	NYSE	EMD	Fri, Jan 24, 2020	14.75	14.82	14.69	14.72
6845	NYSE	EMD	Thu, Jan 23, 2020	14.77	14.79	14.67	14.75
6844	NYSE	EMD	Wed, Jan 22, 2020	14.89	14.94	14.87	14.78
6843	NYSE	EMD	Tue, Jan 21, 2020	14.89	14.92	14.81	14.85
6842	NYSE	EMD	Fri, Jan 17, 2020	14.88	14.92	14.84	14.84
6841	NYSE	EMD	Thu, Jan 16, 2020	14.76	14.87	14.73	14.83
6840	NYSE	EMD	Wed, Jan 15, 2020	14.72	14.77	14.68	14.74
6839	NYSE	EMD	Tue, Jan 14, 2020	14.76	14.78	14.53	14.73
6838	NYSE	EMD	Mon, Jan 13, 2020	14.69	14.76	14.69	14.75
6837	NYSE	EMD	Fri, Jan 10, 2020	14.57	14.68	14.57	14.66
6836	NYSE	EMD	Thu, Jan 9, 2020	14.61	14.65	14.57	14.57
6835	NYSE	EMD	Wed, Jan 8, 2020	14.57	14.64	14.52	14.56
6834	NYSE	EMD	Tue, Jan 7, 2020	14.63	14.66	14.48	14.53
6833	NYSE	EMD	Mon, Jan 6, 2020	14.50	14.73	14.50	14.56
6832	NYSE	EMD	Fri, Jan 3, 2020	14.38	14.54	14.35	14.52
6831	NYSE	EMD	Thu, Jan 2, 2020	14.31	14.42	14.23	14.23
6830	NYSE	EMD	Tue, Dec 31, 2019	14.25	14.29	14.22	14.27
6829	NYSE	EMD	Mon, Dec 30, 2019	14.18	14.35	14.04	14.27
6828	NYSE	EMD	Fri, Dec 27, 2019	14.17	14.24	14.11	14.17
6827	NYSE	EMD	Thu, Dec 26, 2019	14.14	14.18	14.11	14.18
6826	NYSE	EMD	Tue, Dec 24, 2019	14.11	14.18	14.09	14.18
6825	NYSE	EMD	Mon, Dec 23, 2019	14.20	14.20	14.05	14.06
6824	NYSE	EMD	Fri, Dec 20, 2019	14.14	14.22	14.11	14.15
6823	NYSE	EMD	Thu, Dec 19, 2019	14.10	14.17	14.00	14.14
6822	NYSE	EMD	Wed, Dec 18, 2019	14.13	14.19	14.11	14.08
6821	NYSE	EMD	Tue, Dec 17, 2019	14.09	14.16	14.08	14.13
6820	NYSE	EMD	Mon, Dec 16, 2019	14.07	14.11	14.03	14.08
6819	NYSE	EMD	Fri, Dec 13, 2019	14.04	14.07	13.95	14.05
6818	NYSE	EMD	Thu, Dec 12, 2019	14.00	14.06	13.91	14.05
6817	NYSE	EMD	Wed, Dec 11, 2019	13.93	13.99	13.93	13.99
6816	NYSE	EMD	Tue, Dec 10, 2019	13.93	13.94	13.86	13.94
6815	NYSE	EMD	Mon, Dec 9, 2019	13.92	13.94	13.87	13.94
6814	NYSE	EMD	Fri, Dec 6, 2019	13.90	13.99	13.82	13.94
6813	NYSE	EMD	Thu, Dec 5, 2019	13.81	13.90	13.77	13.88
6812	NYSE	EMD	Wed, Dec 4, 2019	13.85	13.88	13.78	13.86
6811	NYSE	EMD	Tue, Dec 3, 2019	13.93	14.00	13.71	13.91
6810	NYSE	EMD	Mon, Dec 2, 2019	14.10	14.11	13.92	13.92
6809	NYSE	EMD	Fri, Nov 29, 2019	14.02	14.15	14.00	14.07
6808	NYSE	EMD	Wed, Nov 27, 2019	14.07	14.10	14.01	14.03
6807	NYSE	EMD	Tue, Nov 26, 2019	13.96	14.06	13.96	14.04
6806	NYSE	EMD	Mon, Nov 25, 2019	13.93	14.03	13.91	13.97
6805	NYSE	EMD	Fri, Nov 22, 2019	13.85	13.93	13.83	13.93
6804	NYSE	EMD	Thu, Nov 21, 2019	13.82	13.92	13.81	13.83
6803	NYSE	EMD	Wed, Nov 20, 2019	13.94	13.96	13.84	13.84
6802	NYSE	EMD	Tue, Nov 19, 2019	13.95	14.01	13.90	13.94
6801	NYSE	EMD	Mon, Nov 18, 2019	13.96	14.00	13.93	13.96
6800	NYSE	EMD	Fri, Nov 15, 2019	13.92	14.08	13.91	13.95
6799	NYSE	EMD	Thu, Nov 14, 2019	13.88	13.94	13.82	13.93
6798	NYSE	EMD	Wed, Nov 13, 2019	13.89	13.95	13.83	13.84
6797	NYSE	EMD	Tue, Nov 12, 2019	13.98	14.00	13.90	13.93
6796	NYSE	EMD	Mon, Nov 11, 2019	14.02	14.09	13.98	13.98
6795	NYSE	EMD	Fri, Nov 8, 2019	14.01	14.10	13.98	14.01
6794	NYSE	EMD	Thu, Nov 7, 2019	14.02	14.05	13.96	14.01
6793	NYSE	EMD	Wed, Nov 6, 2019	13.99	14.08	13.95	14.04
6792	NYSE	EMD	Tue, Nov 5, 2019	14.03	14.08	13.90	13.97
6791	NYSE	EMD	Mon, Nov 4, 2019	14.05	14.10	14.02	14.04
6790	NYSE	EMD	Fri, Nov 1, 2019	13.95	14.04	13.90	14.02
6789	NYSE	EMD	Thu, Oct 31, 2019	14.00	14.00	13.91	13.92
6788	NYSE	EMD	Wed, Oct 30, 2019	14.03	14.03	13.95	14.01
6787	NYSE	EMD	Tue, Oct 29, 2019	13.88	14.03	13.83	14.00
6786	NYSE	EMD	Mon, Oct 28, 2019	13.82	13.89	13.80	13.88
6785	NYSE	EMD	Fri, Oct 25, 2019	13.81	13.85	13.73	13.79
6784	NYSE	EMD	Thu, Oct 24, 2019	13.78	13.88	13.71	13.85
6783	NYSE	EMD	Wed, Oct 23, 2019	13.82	13.87	13.75	13.76
6782	NYSE	EMD	Tue, Oct 22, 2019	13.90	13.90	13.80	13.82
6781	NYSE	EMD	Mon, Oct 21, 2019	13.95	13.95	13.82	13.86
6780	NYSE	EMD	Fri, Oct 18, 2019	13.93	13.95	13.90	13.92
6779	NYSE	EMD	Thu, Oct 17, 2019	13.96	13.98	13.90	13.93
6778	NYSE	EMD	Wed, Oct 16, 2019	14.02	14.09	13.98	13.93
6777	NYSE	EMD	Tue, Oct 15, 2019	13.99	14.03	13.99	14.00
6776	NYSE	EMD	Mon, Oct 14, 2019	14.00	14.01	13.95	13.95
6775	NYSE	EMD	Fri, Oct 11, 2019	13.99	14.01	13.97	13.99
6774	NYSE	EMD	Thu, Oct 10, 2019	13.93	13.96	13.90	13.94
6773	NYSE	EMD	Wed, Oct 9, 2019	13.93	14.01	13.91	13.92
6772	NYSE	EMD	Tue, Oct 8, 2019	13.95	13.98	13.90	13.93
6771	NYSE	EMD	Mon, Oct 7, 2019	13.96	14.01	13.90	13.94
6770	NYSE	EMD	Fri, Oct 4, 2019	13.86	13.98	13.86	13.98
6769	NYSE	EMD	Thu, Oct 3, 2019	13.87	13.91	13.77	13.83
6768	NYSE	EMD	Wed, Oct 2, 2019	13.82	13.88	13.81	13.84
6767	NYSE	EMD	Tue, Oct 1, 2019	13.97	13.97	13.80	13.82
6766	NYSE	EMD	Mon, Sep 30, 2019	13.85	13.90	13.81	13.89
6765	NYSE	EMD	Fri, Sep 27, 2019	13.90	13.92	13.77	13.85
6764	NYSE	EMD	Thu, Sep 26, 2019	13.92	13.92	13.75	13.78
6763	NYSE	EMD	Wed, Sep 25, 2019	13.87	13.96	13.76	13.94
6762	NYSE	EMD	Tue, Sep 24, 2019	13.94	14.00	13.80	13.87
6761	NYSE	EMD	Mon, Sep 23, 2019	13.98	14.00	13.87	13.89
6760	NYSE	EMD	Fri, Sep 20, 2019	13.90	13.98	13.86	13.98
6759	NYSE	EMD	Thu, Sep 19, 2019	13.80	13.91	13.80	13.85
6758	NYSE	EMD	Wed, Sep 18, 2019	13.82	13.91	13.76	13.76
6757	NYSE	EMD	Tue, Sep 17, 2019	13.88	13.90	13.75	13.78
6756	NYSE	EMD	Mon, Sep 16, 2019	13.92	13.92	13.72	13.85
6755	NYSE	EMD	Fri, Sep 13, 2019	14.00	14.02	13.85	13.93
6754	NYSE	EMD	Thu, Sep 12, 2019	14.01	14.07	13.95	13.97
6753	NYSE	EMD	Wed, Sep 11, 2019	14.03	14.07	13.95	13.98
6752	NYSE	EMD	Tue, Sep 10, 2019	14.05	14.06	13.96	13.98
6751	NYSE	EMD	Mon, Sep 9, 2019	14.02	14.07	13.98	14.02
6750	NYSE	EMD	Fri, Sep 6, 2019	13.95	14.09	13.95	14.02
6749	NYSE	EMD	Thu, Sep 5, 2019	13.85	13.98	13.85	13.95
6748	NYSE	EMD	Wed, Sep 4, 2019	13.62	13.89	13.62	13.85
6747	NYSE	EMD	Tue, Sep 3, 2019	13.62	13.68	13.56	13.56
6746	NYSE	EMD	Fri, Aug 30, 2019	13.76	13.77	13.58	13.58
6745	NYSE	EMD	Thu, Aug 29, 2019	13.84	13.86	13.66	13.72
6744	NYSE	EMD	Wed, Aug 28, 2019	13.64	13.78	13.64	13.78
6743	NYSE	EMD	Tue, Aug 27, 2019	13.70	13.73	13.63	13.65
6742	NYSE	EMD	Mon, Aug 26, 2019	13.74	13.79	13.66	13.67
6741	NYSE	EMD	Fri, Aug 23, 2019	13.73	13.78	13.64	13.72
6740	NYSE	EMD	Thu, Aug 22, 2019	13.74	13.78	13.72	13.75
6739	NYSE	EMD	Wed, Aug 21, 2019	13.81	13.91	13.71	13.75
6738	NYSE	EMD	Tue, Aug 20, 2019	13.72	13.78	13.68	13.78
6737	NYSE	EMD	Mon, Aug 19, 2019	13.80	13.80	13.68	13.70
6736	NYSE	EMD	Fri, Aug 16, 2019	13.77	13.85	13.75	13.76
6735	NYSE	EMD	Thu, Aug 15, 2019	13.76	13.76	13.68	13.72
6734	NYSE	EMD	Wed, Aug 14, 2019	13.80	13.80	13.68	13.70
6733	NYSE	EMD	Tue, Aug 13, 2019	14.13	14.13	13.87	13.90
6732	NYSE	EMD	Mon, Aug 12, 2019	14.20	14.20	14.12	14.19
6731	NYSE	EMD	Fri, Aug 9, 2019	14.19	14.29	14.19	14.25
6730	NYSE	EMD	Thu, Aug 8, 2019	14.16	14.20	14.11	14.18
6729	NYSE	EMD	Wed, Aug 7, 2019	14.13	14.23	14.07	14.12
6728	NYSE	EMD	Tue, Aug 6, 2019	14.22	14.22	14.14	14.17
6727	NYSE	EMD	Mon, Aug 5, 2019	14.46	14.46	14.07	14.13
6726	NYSE	EMD	Fri, Aug 2, 2019	14.46	14.53	14.37	14.53
6725	NYSE	EMD	Thu, Aug 1, 2019	14.52	14.54	14.45	14.51
6724	NYSE	EMD	Wed, Jul 31, 2019	14.43	14.51	14.42	14.46
6723	NYSE	EMD	Tue, Jul 30, 2019	14.44	14.49	14.40	14.43
6722	NYSE	EMD	Mon, Jul 29, 2019	14.29	14.45	14.29	14.41
6721	NYSE	EMD	Fri, Jul 26, 2019	14.30	14.36	14.29	14.31
6720	NYSE	EMD	Thu, Jul 25, 2019	14.48	14.52	14.27	14.28
6719	NYSE	EMD	Wed, Jul 24, 2019	14.36	14.53	14.35	14.45
6718	NYSE	EMD	Tue, Jul 23, 2019	14.47	14.50	14.32	14.34
6717	NYSE	EMD	Mon, Jul 22, 2019	14.44	14.49	14.40	14.48
6716	NYSE	EMD	Fri, Jul 19, 2019	14.43	14.50	14.42	14.44
6715	NYSE	EMD	Thu, Jul 18, 2019	14.38	14.47	14.38	14.44
6714	NYSE	EMD	Wed, Jul 17, 2019	14.48	14.51	14.47	14.40
6713	NYSE	EMD	Tue, Jul 16, 2019	14.42	14.49	14.37	14.47
6712	NYSE	EMD	Mon, Jul 15, 2019	14.33	14.40	14.33	14.37
6711	NYSE	EMD	Fri, Jul 12, 2019	14.44	14.50	14.26	14.29
6710	NYSE	EMD	Thu, Jul 11, 2019	14.42	14.50	14.39	14.40
6709	NYSE	EMD	Wed, Jul 10, 2019	14.44	14.46	14.35	14.36
6708	NYSE	EMD	Tue, Jul 9, 2019	14.35	14.44	14.33	14.35
6707	NYSE	EMD	Mon, Jul 8, 2019	14.41	14.43	14.35	14.35
6706	NYSE	EMD	Fri, Jul 5, 2019	14.38	14.41	14.33	14.39
6705	NYSE	EMD	Wed, Jul 3, 2019	14.37	14.45	14.35	14.40
6704	NYSE	EMD	Tue, Jul 2, 2019	14.38	14.40	14.35	14.36
6703	NYSE	EMD	Mon, Jul 1, 2019	14.40	14.51	14.28	14.29
6702	NYSE	EMD	Fri, Jun 28, 2019	14.32	14.34	14.24	14.32
6701	NYSE	EMD	Thu, Jun 27, 2019	14.35	14.41	14.27	14.30
6700	NYSE	EMD	Wed, Jun 26, 2019	14.29	14.32	14.24	14.29
6699	NYSE	EMD	Tue, Jun 25, 2019	14.19	14.25	14.16	14.20
6698	NYSE	EMD	Mon, Jun 24, 2019	14.15	14.22	14.14	14.18
6697	NYSE	EMD	Fri, Jun 21, 2019	14.13	14.13	14.04	14.08
6696	NYSE	EMD	Thu, Jun 20, 2019	14.08	14.14	14.02	14.06
6695	NYSE	EMD	Wed, Jun 19, 2019	14.00	14.11	13.97	13.99
6694	NYSE	EMD	Tue, Jun 18, 2019	14.00	14.08	13.96	13.98
6693	NYSE	EMD	Mon, Jun 17, 2019	13.95	13.98	13.91	13.91
6692	NYSE	EMD	Fri, Jun 14, 2019	13.93	13.97	13.90	13.92
6691	NYSE	EMD	Thu, Jun 13, 2019	13.95	13.98	13.91	13.91
6690	NYSE	EMD	Wed, Jun 12, 2019	13.92	13.97	13.88	13.90
6689	NYSE	EMD	Tue, Jun 11, 2019	13.93	13.95	13.86	13.87
6688	NYSE	EMD	Mon, Jun 10, 2019	13.96	13.96	13.82	13.83
6687	NYSE	EMD	Fri, Jun 7, 2019	13.84	13.92	13.81	13.85
6686	NYSE	EMD	Thu, Jun 6, 2019	13.77	13.80	13.73	13.78
6685	NYSE	EMD	Wed, Jun 5, 2019	13.68	13.75	13.65	13.72
6684	NYSE	EMD	Tue, Jun 4, 2019	13.60	13.65	13.57	13.63
6683	NYSE	EMD	Mon, Jun 3, 2019	13.45	13.65	13.45	13.52
6682	NYSE	EMD	Fri, May 31, 2019	13.61	13.69	13.59	13.59
6681	NYSE	EMD	Thu, May 30, 2019	13.70	13.77	13.69	13.71
6680	NYSE	EMD	Wed, May 29, 2019	13.70	13.73	13.61	13.64
6679	NYSE	EMD	Tue, May 28, 2019	13.74	13.79	13.65	13.69
6678	NYSE	EMD	Fri, May 24, 2019	13.72	13.75	13.66	13.74
6677	NYSE	EMD	Thu, May 23, 2019	13.67	13.73	13.51	13.66
6676	NYSE	EMD	Wed, May 22, 2019	13.76	13.80	13.73	13.64
6675	NYSE	EMD	Tue, May 21, 2019	13.78	13.85	13.70	13.76
6674	NYSE	EMD	Mon, May 20, 2019	13.76	13.79	13.74	13.77
6673	NYSE	EMD	Fri, May 17, 2019	13.82	13.83	13.73	13.78
6672	NYSE	EMD	Thu, May 16, 2019	13.78	13.85	13.75	13.80
6671	NYSE	EMD	Wed, May 15, 2019	13.74	13.82	13.68	13.77
6670	NYSE	EMD	Tue, May 14, 2019	13.70	13.81	13.67	13.72
6669	NYSE	EMD	Mon, May 13, 2019	13.81	13.84	13.55	13.69
6668	NYSE	EMD	Fri, May 10, 2019	13.81	13.85	13.76	13.84
6667	NYSE	EMD	Thu, May 9, 2019	13.87	13.89	13.75	13.81
6666	NYSE	EMD	Wed, May 8, 2019	13.84	13.99	13.84	13.88
6665	NYSE	EMD	Tue, May 7, 2019	13.87	13.91	13.84	13.85
6664	NYSE	EMD	Mon, May 6, 2019	13.85	13.89	13.84	13.88
6663	NYSE	EMD	Fri, May 3, 2019	13.91	13.95	13.84	13.91
6662	NYSE	EMD	Thu, May 2, 2019	13.93	13.96	13.85	13.89
6661	NYSE	EMD	Wed, May 1, 2019	13.93	13.96	13.90	13.93
6660	NYSE	EMD	Tue, Apr 30, 2019	13.94	13.94	13.84	13.91
6659	NYSE	EMD	Mon, Apr 29, 2019	13.90	13.93	13.88	13.89
6658	NYSE	EMD	Fri, Apr 26, 2019	13.86	13.88	13.84	13.85
6657	NYSE	EMD	Thu, Apr 25, 2019	13.89	13.91	13.85	13.88
6656	NYSE	EMD	Wed, Apr 24, 2019	13.89	13.97	13.87	13.89
6655	NYSE	EMD	Tue, Apr 23, 2019	13.79	13.91	13.76	13.89
6654	NYSE	EMD	Mon, Apr 22, 2019	13.75	13.84	13.72	13.79
6653	NYSE	EMD	Thu, Apr 18, 2019	14.00	14.00	13.69	13.75
6652	NYSE	EMD	Wed, Apr 17, 2019	13.93	14.00	13.93	13.97
6651	NYSE	EMD	Tue, Apr 16, 2019	13.96	14.02	13.95	13.92
6650	NYSE	EMD	Mon, Apr 15, 2019	13.89	14.04	13.81	13.96
6649	NYSE	EMD	Fri, Apr 12, 2019	13.93	13.97	13.85	13.89
6648	NYSE	EMD	Thu, Apr 11, 2019	13.88	13.91	13.85	13.90
6647	NYSE	EMD	Wed, Apr 10, 2019	13.88	13.90	13.84	13.88
6646	NYSE	EMD	Tue, Apr 9, 2019	13.86	13.92	13.79	13.88
6645	NYSE	EMD	Mon, Apr 8, 2019	13.89	13.91	13.78	13.84
6644	NYSE	EMD	Fri, Apr 5, 2019	13.93	13.93	13.84	13.88
6643	NYSE	EMD	Thu, Apr 4, 2019	13.86	13.92	13.81	13.89
6642	NYSE	EMD	Wed, Apr 3, 2019	13.88	13.94	13.86	13.89
6641	NYSE	EMD	Tue, Apr 2, 2019	13.86	13.90	13.77	13.88
6640	NYSE	EMD	Mon, Apr 1, 2019	13.71	13.86	13.71	13.86
6639	NYSE	EMD	Fri, Mar 29, 2019	13.78	13.81	13.64	13.64
6638	NYSE	EMD	Thu, Mar 28, 2019	13.80	13.85	13.77	13.77
6637	NYSE	EMD	Wed, Mar 27, 2019	13.68	13.80	13.68	13.77
6636	NYSE	EMD	Tue, Mar 26, 2019	13.73	13.78	13.69	13.71
6635	NYSE	EMD	Mon, Mar 25, 2019	13.77	13.81	13.69	13.71
6634	NYSE	EMD	Fri, Mar 22, 2019	13.80	13.87	13.74	13.79
6633	NYSE	EMD	Thu, Mar 21, 2019	13.87	13.92	13.77	13.78
6632	NYSE	EMD	Wed, Mar 20, 2019	13.88	13.93	13.86	13.80
6631	NYSE	EMD	Tue, Mar 19, 2019	14.02	14.02	13.85	13.85
6630	NYSE	EMD	Mon, Mar 18, 2019	13.88	13.91	13.85	13.90
6629	NYSE	EMD	Fri, Mar 15, 2019	13.80	13.89	13.79	13.85
6628	NYSE	EMD	Thu, Mar 14, 2019	13.80	13.82	13.76	13.80
6627	NYSE	EMD	Wed, Mar 13, 2019	13.83	13.84	13.75	13.80
6626	NYSE	EMD	Tue, Mar 12, 2019	13.76	13.80	13.74	13.77
6625	NYSE	EMD	Mon, Mar 11, 2019	13.66	13.73	13.63	13.68
6624	NYSE	EMD	Fri, Mar 8, 2019	13.64	13.70	13.58	13.64
6623	NYSE	EMD	Thu, Mar 7, 2019	13.75	13.80	13.63	13.65
6622	NYSE	EMD	Wed, Mar 6, 2019	13.88	13.89	13.69	13.72
6621	NYSE	EMD	Tue, Mar 5, 2019	13.89	13.96	13.87	13.90
6620	NYSE	EMD	Mon, Mar 4, 2019	13.92	13.95	13.87	13.93
6619	NYSE	EMD	Fri, Mar 1, 2019	13.95	13.98	13.92	13.94
6618	NYSE	EMD	Thu, Feb 28, 2019	13.96	13.98	13.90	13.90
6617	NYSE	EMD	Wed, Feb 27, 2019	13.90	13.98	13.90	13.96
6616	NYSE	EMD	Tue, Feb 26, 2019	13.87	13.95	13.86	13.90
6615	NYSE	EMD	Mon, Feb 25, 2019	13.88	13.95	13.83	13.86
6614	NYSE	EMD	Fri, Feb 22, 2019	13.77	13.88	13.75	13.86
6613	NYSE	EMD	Thu, Feb 21, 2019	13.64	13.72	13.64	13.70
6612	NYSE	EMD	Wed, Feb 20, 2019	13.65	13.68	13.58	13.61
6611	NYSE	EMD	Tue, Feb 19, 2019	13.58	13.66	13.56	13.62
6610	NYSE	EMD	Fri, Feb 15, 2019	13.64	13.67	13.56	13.56
6609	NYSE	EMD	Thu, Feb 14, 2019	13.45	13.65	13.44	13.65
6608	NYSE	EMD	Wed, Feb 13, 2019	13.61	13.63	13.52	13.46
6607	NYSE	EMD	Tue, Feb 12, 2019	13.66	13.66	13.50	13.61
6606	NYSE	EMD	Mon, Feb 11, 2019	13.47	13.61	13.46	13.61
6605	NYSE	EMD	Fri, Feb 8, 2019	13.56	13.60	13.42	13.43
6604	NYSE	EMD	Thu, Feb 7, 2019	13.63	13.66	13.55	13.55
6603	NYSE	EMD	Wed, Feb 6, 2019	13.69	13.83	13.63	13.63
6602	NYSE	EMD	Tue, Feb 5, 2019	13.62	13.73	13.62	13.66
6601	NYSE	EMD	Mon, Feb 4, 2019	13.79	13.80	13.60	13.61
6600	NYSE	EMD	Fri, Feb 1, 2019	13.70	13.85	13.67	13.83
6599	NYSE	EMD	Thu, Jan 31, 2019	13.49	13.68	13.49	13.64
6598	NYSE	EMD	Wed, Jan 30, 2019	13.42	13.60	13.40	13.49
6597	NYSE	EMD	Tue, Jan 29, 2019	13.43	13.43	13.39	13.40
6596	NYSE	EMD	Mon, Jan 28, 2019	13.34	13.44	13.32	13.43
6595	NYSE	EMD	Fri, Jan 25, 2019	13.29	13.36	13.28	13.36
6594	NYSE	EMD	Thu, Jan 24, 2019	13.20	13.36	13.20	13.24
6593	NYSE	EMD	Wed, Jan 23, 2019	13.22	13.25	13.20	13.20
6592	NYSE	EMD	Tue, Jan 22, 2019	13.11	13.23	13.10	13.17
6591	NYSE	EMD	Fri, Jan 18, 2019	13.08	13.13	13.07	13.09
6590	NYSE	EMD	Thu, Jan 17, 2019	13.12	13.16	13.06	13.07
6589	NYSE	EMD	Wed, Jan 16, 2019	13.20	13.25	13.18	13.13
6588	NYSE	EMD	Tue, Jan 15, 2019	13.14	13.21	13.12	13.20
6587	NYSE	EMD	Mon, Jan 14, 2019	13.09	13.15	13.05	13.10
6586	NYSE	EMD	Fri, Jan 11, 2019	12.90	13.18	12.90	13.11
6585	NYSE	EMD	Thu, Jan 10, 2019	12.87	12.93	12.83	12.90
6584	NYSE	EMD	Wed, Jan 9, 2019	12.88	12.90	12.80	12.85
6583	NYSE	EMD	Tue, Jan 8, 2019	12.78	12.88	12.77	12.86
6582	NYSE	EMD	Mon, Jan 7, 2019	12.64	12.78	12.62	12.77
6581	NYSE	EMD	Fri, Jan 4, 2019	12.52	12.64	12.48	12.64
6580	NYSE	EMD	Thu, Jan 3, 2019	12.42	12.49	12.38	12.49
6579	NYSE	EMD	Wed, Jan 2, 2019	12.25	12.45	12.22	12.43
6578	NYSE	EMD	Mon, Dec 31, 2018	12.29	12.36	12.24	12.29
6577	NYSE	EMD	Fri, Dec 28, 2018	12.18	12.31	12.18	12.28
6576	NYSE	EMD	Thu, Dec 27, 2018	12.10	12.22	12.07	12.21
6575	NYSE	EMD	Wed, Dec 26, 2018	12.09	12.10	12.01	12.08
6574	NYSE	EMD	Mon, Dec 24, 2018	11.83	12.02	11.83	12.01
6573	NYSE	EMD	Fri, Dec 21, 2018	11.90	12.07	11.82	12.01
6572	NYSE	EMD	Thu, Dec 20, 2018	12.17	12.23	11.95	11.95
6571	NYSE	EMD	Wed, Dec 19, 2018	12.30	12.32	12.23	12.17
6570	NYSE	EMD	Tue, Dec 18, 2018	12.40	12.40	12.23	12.24
6569	NYSE	EMD	Mon, Dec 17, 2018	12.40	12.45	12.32	12.34
6568	NYSE	EMD	Fri, Dec 14, 2018	12.47	12.54	12.43	12.44
6567	NYSE	EMD	Thu, Dec 13, 2018	12.48	12.53	12.43	12.51
6566	NYSE	EMD	Wed, Dec 12, 2018	12.45	12.48	12.38	12.44
6565	NYSE	EMD	Tue, Dec 11, 2018	12.46	12.52	12.35	12.36
6564	NYSE	EMD	Mon, Dec 10, 2018	12.51	12.54	12.40	12.43
6563	NYSE	EMD	Fri, Dec 7, 2018	12.50	12.50	12.43	12.49
6562	NYSE	EMD	Thu, Dec 6, 2018	12.45	12.47	12.33	12.47
6561	NYSE	EMD	Tue, Dec 4, 2018	12.48	12.58	12.45	12.47
6560	NYSE	EMD	Mon, Dec 3, 2018	12.45	12.51	12.38	12.46
6559	NYSE	EMD	Fri, Nov 30, 2018	12.24	12.33	12.20	12.29
6558	NYSE	EMD	Thu, Nov 29, 2018	12.27	12.31	12.19	12.19
6557	NYSE	EMD	Wed, Nov 28, 2018	12.22	12.25	12.14	12.24
6556	NYSE	EMD	Tue, Nov 27, 2018	12.33	12.36	12.21	12.21
6555	NYSE	EMD	Mon, Nov 26, 2018	12.45	12.50	12.36	12.40
6554	NYSE	EMD	Fri, Nov 23, 2018	12.31	12.37	12.27	12.36
6553	NYSE	EMD	Wed, Nov 21, 2018	12.40	12.45	12.32	12.33
6552	NYSE	EMD	Tue, Nov 20, 2018	12.57	12.57	12.42	12.35
6551	NYSE	EMD	Mon, Nov 19, 2018	12.68	12.68	12.55	12.59
6550	NYSE	EMD	Fri, Nov 16, 2018	12.72	12.72	12.65	12.68
6549	NYSE	EMD	Thu, Nov 15, 2018	12.67	12.75	12.61	12.69
6548	NYSE	EMD	Wed, Nov 14, 2018	12.66	12.69	12.60	12.63
6547	NYSE	EMD	Tue, Nov 13, 2018	12.76	12.81	12.65	12.66
6546	NYSE	EMD	Mon, Nov 12, 2018	12.80	12.83	12.69	12.72
6545	NYSE	EMD	Fri, Nov 9, 2018	12.81	12.82	12.71	12.77
6544	NYSE	EMD	Thu, Nov 8, 2018	12.83	12.87	12.69	12.81
6543	NYSE	EMD	Wed, Nov 7, 2018	12.80	12.89	12.74	12.80
6542	NYSE	EMD	Tue, Nov 6, 2018	12.71	12.74	12.62	12.67
6541	NYSE	EMD	Mon, Nov 5, 2018	12.62	12.68	12.60	12.66
6540	NYSE	EMD	Fri, Nov 2, 2018	12.62	12.66	12.57	12.60
6539	NYSE	EMD	Thu, Nov 1, 2018	12.54	12.61	12.49	12.60
6538	NYSE	EMD	Wed, Oct 31, 2018	12.52	12.53	12.41	12.47
6537	NYSE	EMD	Tue, Oct 30, 2018	12.53	12.56	12.46	12.49
6536	NYSE	EMD	Mon, Oct 29, 2018	12.62	12.69	12.47	12.53
6535	NYSE	EMD	Fri, Oct 26, 2018	12.72	12.75	12.60	12.60
6534	NYSE	EMD	Thu, Oct 25, 2018	12.73	12.83	12.73	12.79
6533	NYSE	EMD	Wed, Oct 24, 2018	12.77	12.83	12.69	12.70
6532	NYSE	EMD	Tue, Oct 23, 2018	12.79	12.83	12.74	12.75
6531	NYSE	EMD	Mon, Oct 22, 2018	12.85	12.88	12.80	12.82
6530	NYSE	EMD	Fri, Oct 19, 2018	12.92	12.92	12.84	12.84
6529	NYSE	EMD	Thu, Oct 18, 2018	12.96	12.96	12.81	12.92
6528	NYSE	EMD	Wed, Oct 17, 2018	13.08	13.12	13.00	12.95
6527	NYSE	EMD	Tue, Oct 16, 2018	13.12	13.15	13.06	13.14
6526	NYSE	EMD	Mon, Oct 15, 2018	12.98	13.10	12.93	13.08
6525	NYSE	EMD	Fri, Oct 12, 2018	13.00	13.10	12.95	12.96
6524	NYSE	EMD	Thu, Oct 11, 2018	13.00	13.08	12.91	12.95
6523	NYSE	EMD	Wed, Oct 10, 2018	13.03	13.04	12.95	12.99
6522	NYSE	EMD	Tue, Oct 9, 2018	13.03	13.03	12.96	12.99
6521	NYSE	EMD	Mon, Oct 8, 2018	13.28	13.28	13.03	13.03
6520	NYSE	EMD	Fri, Oct 5, 2018	13.35	13.39	13.21	13.25
6519	NYSE	EMD	Thu, Oct 4, 2018	13.41	13.43	13.27	13.33
6518	NYSE	EMD	Wed, Oct 3, 2018	13.50	13.54	13.40	13.43
6517	NYSE	EMD	Tue, Oct 2, 2018	13.51	13.56	13.49	13.51
6516	NYSE	EMD	Mon, Oct 1, 2018	13.49	13.53	13.46	13.51
6515	NYSE	EMD	Fri, Sep 28, 2018	13.47	13.53	13.42	13.42
6514	NYSE	EMD	Thu, Sep 27, 2018	13.49	13.53	13.41	13.44
6513	NYSE	EMD	Wed, Sep 26, 2018	13.47	13.49	13.42	13.48
6512	NYSE	EMD	Tue, Sep 25, 2018	13.54	13.55	13.44	13.45
6511	NYSE	EMD	Mon, Sep 24, 2018	13.45	13.54	13.45	13.53
6510	NYSE	EMD	Fri, Sep 21, 2018	13.52	13.52	13.47	13.51
6509	NYSE	EMD	Thu, Sep 20, 2018	13.47	13.50	13.44	13.49
6508	NYSE	EMD	Wed, Sep 19, 2018	13.46	13.53	13.44	13.40
6507	NYSE	EMD	Tue, Sep 18, 2018	13.34	13.47	13.34	13.47
6506	NYSE	EMD	Mon, Sep 17, 2018	13.38	13.43	13.30	13.30
6505	NYSE	EMD	Fri, Sep 14, 2018	13.50	13.50	13.36	13.37
6504	NYSE	EMD	Thu, Sep 13, 2018	13.50	13.54	13.45	13.45
6503	NYSE	EMD	Wed, Sep 12, 2018	13.40	13.51	13.39	13.51
6502	NYSE	EMD	Tue, Sep 11, 2018	13.24	13.43	13.24	13.39
6501	NYSE	EMD	Mon, Sep 10, 2018	13.21	13.30	13.18	13.27
6500	NYSE	EMD	Fri, Sep 7, 2018	13.23	13.26	13.10	13.18
6499	NYSE	EMD	Thu, Sep 6, 2018	13.35	13.38	13.10	13.24
6498	NYSE	EMD	Wed, Sep 5, 2018	13.35	13.43	13.33	13.43
6497	NYSE	EMD	Tue, Sep 4, 2018	13.54	13.54	13.35	13.39
6496	NYSE	EMD	Fri, Aug 31, 2018	13.57	13.58	13.54	13.57
6495	NYSE	EMD	Thu, Aug 30, 2018	13.64	13.64	13.54	13.59
6494	NYSE	EMD	Wed, Aug 29, 2018	13.58	13.69	13.58	13.66
6493	NYSE	EMD	Tue, Aug 28, 2018	13.53	13.61	13.50	13.61
6492	NYSE	EMD	Mon, Aug 27, 2018	13.57	13.57	13.49	13.51
6491	NYSE	EMD	Fri, Aug 24, 2018	13.45	13.56	13.43	13.52
6490	NYSE	EMD	Thu, Aug 23, 2018	13.28	13.43	13.28	13.42
6489	NYSE	EMD	Wed, Aug 22, 2018	13.38	13.46	13.38	13.36
6488	NYSE	EMD	Tue, Aug 21, 2018	13.34	13.43	13.33	13.42
6487	NYSE	EMD	Mon, Aug 20, 2018	13.37	13.38	13.29	13.29
6486	NYSE	EMD	Fri, Aug 17, 2018	13.46	13.46	13.36	13.38
6485	NYSE	EMD	Thu, Aug 16, 2018	13.38	13.45	13.34	13.44
6484	NYSE	EMD	Wed, Aug 15, 2018	13.23	13.32	13.19	13.32
6483	NYSE	EMD	Tue, Aug 14, 2018	13.21	13.34	13.16	13.33
6482	NYSE	EMD	Mon, Aug 13, 2018	13.22	13.24	13.11	13.23
6481	NYSE	EMD	Fri, Aug 10, 2018	13.45	13.50	13.18	13.25
6480	NYSE	EMD	Thu, Aug 9, 2018	13.58	13.59	13.52	13.56
6479	NYSE	EMD	Wed, Aug 8, 2018	13.59	13.59	13.56	13.57
6478	NYSE	EMD	Tue, Aug 7, 2018	13.57	13.59	13.55	13.57
6477	NYSE	EMD	Mon, Aug 6, 2018	13.60	13.60	13.54	13.57
6476	NYSE	EMD	Fri, Aug 3, 2018	13.56	13.59	13.54	13.57
6475	NYSE	EMD	Thu, Aug 2, 2018	13.55	13.60	13.52	13.58
6474	NYSE	EMD	Wed, Aug 1, 2018	13.66	13.66	13.55	13.57
6473	NYSE	EMD	Tue, Jul 31, 2018	13.54	13.67	13.54	13.67
6472	NYSE	EMD	Mon, Jul 30, 2018	13.58	13.59	13.56	13.57
6471	NYSE	EMD	Fri, Jul 27, 2018	13.55	13.67	13.54	13.56
6470	NYSE	EMD	Thu, Jul 26, 2018	13.56	13.58	13.51	13.52
6469	NYSE	EMD	Wed, Jul 25, 2018	13.54	13.58	13.54	13.58
6468	NYSE	EMD	Tue, Jul 24, 2018	13.58	13.58	13.51	13.51
6467	NYSE	EMD	Mon, Jul 23, 2018	13.55	13.59	13.50	13.58
6466	NYSE	EMD	Fri, Jul 20, 2018	13.66	13.68	13.54	13.57
6465	NYSE	EMD	Thu, Jul 19, 2018	13.54	13.67	13.52	13.67
6464	NYSE	EMD	Wed, Jul 18, 2018	13.69	13.72	13.62	13.52
6463	NYSE	EMD	Tue, Jul 17, 2018	13.66	13.70	13.66	13.69
6462	NYSE	EMD	Mon, Jul 16, 2018	13.70	13.72	13.65	13.67
6461	NYSE	EMD	Fri, Jul 13, 2018	13.65	13.72	13.64	13.72
6460	NYSE	EMD	Thu, Jul 12, 2018	13.56	13.67	13.53	13.67
6459	NYSE	EMD	Wed, Jul 11, 2018	13.54	13.58	13.49	13.51
6458	NYSE	EMD	Tue, Jul 10, 2018	13.53	13.57	13.52	13.56
6457	NYSE	EMD	Mon, Jul 9, 2018	13.57	13.58	13.50	13.53
6456	NYSE	EMD	Fri, Jul 6, 2018	13.33	13.55	13.31	13.55
6455	NYSE	EMD	Thu, Jul 5, 2018	13.26	13.38	13.26	13.35
6454	NYSE	EMD	Tue, Jul 3, 2018	13.20	13.30	13.20	13.30
6453	NYSE	EMD	Mon, Jul 2, 2018	13.25	13.29	13.19	13.21
6452	NYSE	EMD	Fri, Jun 29, 2018	13.35	13.36	13.26	13.27
6451	NYSE	EMD	Thu, Jun 28, 2018	13.34	13.44	13.30	13.31
6450	NYSE	EMD	Wed, Jun 27, 2018	13.37	13.37	13.31	13.35
6449	NYSE	EMD	Tue, Jun 26, 2018	13.31	13.36	13.31	13.36
6448	NYSE	EMD	Mon, Jun 25, 2018	13.38	13.39	13.29	13.31
6447	NYSE	EMD	Fri, Jun 22, 2018	13.28	13.40	13.28	13.39
6446	NYSE	EMD	Thu, Jun 21, 2018	13.32	13.34	13.23	13.24
6445	NYSE	EMD	Wed, Jun 20, 2018	13.33	13.37	13.31	13.26
6444	NYSE	EMD	Tue, Jun 19, 2018	13.38	13.38	13.27	13.33
6443	NYSE	EMD	Mon, Jun 18, 2018	13.48	13.49	13.36	13.40
6442	NYSE	EMD	Fri, Jun 15, 2018	13.51	13.54	13.47	13.52
6441	NYSE	EMD	Thu, Jun 14, 2018	13.57	13.59	13.51	13.53
6440	NYSE	EMD	Wed, Jun 13, 2018	13.55	13.58	13.48	13.53
6439	NYSE	EMD	Tue, Jun 12, 2018	13.61	13.61	13.55	13.56
6438	NYSE	EMD	Mon, Jun 11, 2018	13.58	13.61	13.55	13.60
6437	NYSE	EMD	Fri, Jun 8, 2018	13.60	13.64	13.57	13.64
6436	NYSE	EMD	Thu, Jun 7, 2018	13.58	13.60	13.56	13.60
6435	NYSE	EMD	Wed, Jun 6, 2018	13.66	13.68	13.58	13.60
6434	NYSE	EMD	Tue, Jun 5, 2018	13.56	13.69	13.54	13.69
6433	NYSE	EMD	Mon, Jun 4, 2018	13.55	13.60	13.50	13.60
6432	NYSE	EMD	Fri, Jun 1, 2018	13.64	13.64	13.49	13.53
6431	NYSE	EMD	Thu, May 31, 2018	13.64	13.64	13.57	13.57
6430	NYSE	EMD	Wed, May 30, 2018	13.62	13.67	13.61	13.62
6429	NYSE	EMD	Tue, May 29, 2018	13.62	13.64	13.56	13.61
6428	NYSE	EMD	Fri, May 25, 2018	13.57	13.70	13.57	13.65
6427	NYSE	EMD	Thu, May 24, 2018	13.60	13.62	13.56	13.59
6426	NYSE	EMD	Wed, May 23, 2018	13.59	13.69	13.59	13.58
6425	NYSE	EMD	Tue, May 22, 2018	13.60	13.61	13.55	13.60
6424	NYSE	EMD	Mon, May 21, 2018	13.60	13.66	13.55	13.61
6423	NYSE	EMD	Fri, May 18, 2018	13.65	13.65	13.59	13.59
6422	NYSE	EMD	Thu, May 17, 2018	13.69	13.74	13.63	13.65
6421	NYSE	EMD	Wed, May 16, 2018	13.68	13.73	13.68	13.72
6420	NYSE	EMD	Tue, May 15, 2018	13.75	13.75	13.64	13.68
6419	NYSE	EMD	Mon, May 14, 2018	13.89	13.90	13.77	13.79
6418	NYSE	EMD	Fri, May 11, 2018	13.76	13.91	13.76	13.89
6417	NYSE	EMD	Thu, May 10, 2018	13.70	13.74	13.70	13.74
6416	NYSE	EMD	Wed, May 9, 2018	13.64	13.73	13.59	13.66
6415	NYSE	EMD	Tue, May 8, 2018	13.78	13.80	13.61	13.67
6414	NYSE	EMD	Mon, May 7, 2018	13.91	13.93	13.77	13.77
6413	NYSE	EMD	Fri, May 4, 2018	14.00	14.03	13.84	13.94
6412	NYSE	EMD	Thu, May 3, 2018	14.03	14.08	14.01	14.02
6411	NYSE	EMD	Wed, May 2, 2018	14.12	14.13	14.01	14.02
6410	NYSE	EMD	Tue, May 1, 2018	14.17	14.19	14.10	14.16
6409	NYSE	EMD	Mon, Apr 30, 2018	14.17	14.18	14.12	14.14
6408	NYSE	EMD	Fri, Apr 27, 2018	14.19	14.21	14.14	14.21
6407	NYSE	EMD	Thu, Apr 26, 2018	14.20	14.22	14.14	14.22
6406	NYSE	EMD	Wed, Apr 25, 2018	14.19	14.20	14.12	14.17
6405	NYSE	EMD	Tue, Apr 24, 2018	14.22	14.25	14.18	14.21
6404	NYSE	EMD	Mon, Apr 23, 2018	14.22	14.26	14.21	14.21
6403	NYSE	EMD	Fri, Apr 20, 2018	14.28	14.32	14.24	14.28
6402	NYSE	EMD	Thu, Apr 19, 2018	14.34	14.39	14.28	14.32
6401	NYSE	EMD	Wed, Apr 18, 2018	14.57	14.57	14.42	14.33
6400	NYSE	EMD	Tue, Apr 17, 2018	14.57	14.61	14.54	14.56
6399	NYSE	EMD	Mon, Apr 16, 2018	14.53	14.63	14.46	14.63
6398	NYSE	EMD	Fri, Apr 13, 2018	14.58	14.59	14.50	14.53
6397	NYSE	EMD	Thu, Apr 12, 2018	14.61	14.61	14.54	14.56
6396	NYSE	EMD	Wed, Apr 11, 2018	14.53	14.60	14.51	14.60
6395	NYSE	EMD	Tue, Apr 10, 2018	14.56	14.59	14.52	14.59
6394	NYSE	EMD	Mon, Apr 9, 2018	14.61	14.61	14.55	14.56
6393	NYSE	EMD	Fri, Apr 6, 2018	14.59	14.62	14.56	14.61
6392	NYSE	EMD	Thu, Apr 5, 2018	14.55	14.62	14.53	14.61
6391	NYSE	EMD	Wed, Apr 4, 2018	14.45	14.56	14.45	14.56
6390	NYSE	EMD	Tue, Apr 3, 2018	14.55	14.58	14.51	14.58
6389	NYSE	EMD	Mon, Apr 2, 2018	14.55	14.60	14.51	14.59
6388	NYSE	EMD	Thu, Mar 29, 2018	14.47	14.57	14.47	14.53
6387	NYSE	EMD	Wed, Mar 28, 2018	14.43	14.50	14.42	14.48
6386	NYSE	EMD	Tue, Mar 27, 2018	14.41	14.43	14.37	14.40
6385	NYSE	EMD	Mon, Mar 26, 2018	14.31	14.41	14.31	14.41
6384	NYSE	EMD	Fri, Mar 23, 2018	14.34	14.41	14.30	14.30
6383	NYSE	EMD	Thu, Mar 22, 2018	14.45	14.49	14.35	14.41
6382	NYSE	EMD	Wed, Mar 21, 2018	14.60	14.61	14.53	14.48
6381	NYSE	EMD	Tue, Mar 20, 2018	14.65	14.69	14.59	14.61
6380	NYSE	EMD	Mon, Mar 19, 2018	14.70	14.71	14.63	14.71
6379	NYSE	EMD	Fri, Mar 16, 2018	14.72	14.74	14.69	14.74
6378	NYSE	EMD	Thu, Mar 15, 2018	14.75	14.76	14.70	14.75
6377	NYSE	EMD	Wed, Mar 14, 2018	14.74	14.76	14.71	14.72
6376	NYSE	EMD	Tue, Mar 13, 2018	14.77	14.79	14.70	14.71
6375	NYSE	EMD	Mon, Mar 12, 2018	14.76	14.82	14.71	14.78
6374	NYSE	EMD	Fri, Mar 9, 2018	14.78	14.81	14.72	14.75
6373	NYSE	EMD	Thu, Mar 8, 2018	14.67	14.73	14.65	14.72
6372	NYSE	EMD	Wed, Mar 7, 2018	14.66	14.72	14.61	14.67
6371	NYSE	EMD	Tue, Mar 6, 2018	14.63	14.72	14.61	14.66
6370	NYSE	EMD	Mon, Mar 5, 2018	14.59	14.72	14.56	14.62
6369	NYSE	EMD	Fri, Mar 2, 2018	14.54	14.73	14.54	14.73
6368	NYSE	EMD	Thu, Mar 1, 2018	14.70	14.78	14.60	14.65
6367	NYSE	EMD	Wed, Feb 28, 2018	14.86	14.87	14.68	14.68
6366	NYSE	EMD	Tue, Feb 27, 2018	14.83	14.86	14.80	14.82
6365	NYSE	EMD	Mon, Feb 26, 2018	14.88	14.90	14.82	14.82
6364	NYSE	EMD	Fri, Feb 23, 2018	14.85	14.94	14.85	14.86
6363	NYSE	EMD	Thu, Feb 22, 2018	14.85	14.95	14.84	14.86
6362	NYSE	EMD	Wed, Feb 21, 2018	14.84	14.94	14.81	14.84
6361	NYSE	EMD	Tue, Feb 20, 2018	14.90	14.94	14.78	14.79
6360	NYSE	EMD	Fri, Feb 16, 2018	14.82	14.93	14.81	14.92
6359	NYSE	EMD	Thu, Feb 15, 2018	14.83	14.92	14.75	14.85
6358	NYSE	EMD	Wed, Feb 14, 2018	14.87	14.95	14.84	14.78
6357	NYSE	EMD	Tue, Feb 13, 2018	14.92	15.03	14.90	15.00
6356	NYSE	EMD	Mon, Feb 12, 2018	15.02	15.12	14.90	14.98
6355	NYSE	EMD	Fri, Feb 9, 2018	15.05	15.08	14.86	15.04
6354	NYSE	EMD	Thu, Feb 8, 2018	15.17	15.20	14.97	15.03
6353	NYSE	EMD	Wed, Feb 7, 2018	15.14	15.17	15.06	15.13
6352	NYSE	EMD	Tue, Feb 6, 2018	14.60	15.12	14.56	15.12
6351	NYSE	EMD	Mon, Feb 5, 2018	15.18	15.29	14.70	14.98
6350	NYSE	EMD	Fri, Feb 2, 2018	15.47	15.47	15.29	15.31
6349	NYSE	EMD	Thu, Feb 1, 2018	15.50	15.73	15.48	15.62
6348	NYSE	EMD	Wed, Jan 31, 2018	15.50	15.58	15.48	15.48
6347	NYSE	EMD	Tue, Jan 30, 2018	15.49	15.50	15.38	15.49
6346	NYSE	EMD	Mon, Jan 29, 2018	15.72	15.72	15.51	15.54
6345	NYSE	EMD	Fri, Jan 26, 2018	15.75	15.76	15.62	15.74
6344	NYSE	EMD	Thu, Jan 25, 2018	15.73	15.77	15.66	15.73
6343	NYSE	EMD	Wed, Jan 24, 2018	15.79	15.81	15.68	15.69
6342	NYSE	EMD	Tue, Jan 23, 2018	15.74	15.75	15.62	15.75
6341	NYSE	EMD	Mon, Jan 22, 2018	15.82	15.83	15.67	15.77
6340	NYSE	EMD	Fri, Jan 19, 2018	15.72	15.83	15.70	15.79
6339	NYSE	EMD	Thu, Jan 18, 2018	15.86	15.86	15.69	15.74
6338	NYSE	EMD	Wed, Jan 17, 2018	16.02	16.16	15.90	15.85
6337	NYSE	EMD	Tue, Jan 16, 2018	16.00	16.13	15.99	16.05
6336	NYSE	EMD	Fri, Jan 12, 2018	15.85	15.99	15.80	15.98
6335	NYSE	EMD	Thu, Jan 11, 2018	15.78	15.91	15.76	15.90
6334	NYSE	EMD	Wed, Jan 10, 2018	15.63	15.79	15.60	15.79
6333	NYSE	EMD	Tue, Jan 9, 2018	15.67	15.68	15.60	15.65
6332	NYSE	EMD	Mon, Jan 8, 2018	15.75	15.81	15.59	15.64
6331	NYSE	EMD	Fri, Jan 5, 2018	15.85	15.89	15.78	15.81
6330	NYSE	EMD	Thu, Jan 4, 2018	15.78	16.00	15.62	15.84
6329	NYSE	EMD	Wed, Jan 3, 2018	15.74	15.91	15.74	15.78
6328	NYSE	EMD	Tue, Jan 2, 2018	15.57	15.78	15.55	15.78
6327	NYSE	EMD	Fri, Dec 29, 2017	15.57	15.59	15.54	15.55
6326	NYSE	EMD	Thu, Dec 28, 2017	15.53	15.57	15.49	15.55
6325	NYSE	EMD	Wed, Dec 27, 2017	15.47	15.55	15.47	15.53
6324	NYSE	EMD	Tue, Dec 26, 2017	15.45	15.51	15.42	15.47
6323	NYSE	EMD	Fri, Dec 22, 2017	15.49	15.53	15.42	15.42
6322	NYSE	EMD	Thu, Dec 21, 2017	15.41	15.50	15.39	15.50
6321	NYSE	EMD	Wed, Dec 20, 2017	15.42	15.49	15.39	15.39
6320	NYSE	EMD	Tue, Dec 19, 2017	15.38	15.47	15.28	15.43
6319	NYSE	EMD	Mon, Dec 18, 2017	15.39	15.43	15.29	15.34
6318	NYSE	EMD	Fri, Dec 15, 2017	15.37	15.45	15.04	15.39
6317	NYSE	EMD	Thu, Dec 14, 2017	15.36	15.38	15.30	15.37
6316	NYSE	EMD	Wed, Dec 13, 2017	15.32	15.38	15.27	15.36
6315	NYSE	EMD	Tue, Dec 12, 2017	15.30	15.36	15.30	15.33
6314	NYSE	EMD	Mon, Dec 11, 2017	15.28	15.35	15.27	15.33
6313	NYSE	EMD	Fri, Dec 8, 2017	15.33	15.36	15.27	15.30
6312	NYSE	EMD	Thu, Dec 7, 2017	15.30	15.40	15.30	15.38
6311	NYSE	EMD	Wed, Dec 6, 2017	15.29	15.35	15.26	15.31
6310	NYSE	EMD	Tue, Dec 5, 2017	15.27	15.32	15.25	15.29
6309	NYSE	EMD	Mon, Dec 4, 2017	15.29	15.35	15.21	15.35
6308	NYSE	EMD	Fri, Dec 1, 2017	15.34	15.34	15.24	15.31
6307	NYSE	EMD	Thu, Nov 30, 2017	15.25	15.32	15.19	15.31
6306	NYSE	EMD	Wed, Nov 29, 2017	15.43	15.46	15.18	15.22
6305	NYSE	EMD	Tue, Nov 28, 2017	15.37	15.49	15.30	15.41
6304	NYSE	EMD	Mon, Nov 27, 2017	15.32	15.40	15.28	15.40
6303	NYSE	EMD	Fri, Nov 24, 2017	15.30	15.36	15.29	15.36
6302	NYSE	EMD	Wed, Nov 22, 2017	15.27	15.30	15.25	15.30
6301	NYSE	EMD	Tue, Nov 21, 2017	15.29	15.39	15.28	15.24
6300	NYSE	EMD	Mon, Nov 20, 2017	15.35	15.38	15.22	15.22
6299	NYSE	EMD	Fri, Nov 17, 2017	15.30	15.39	15.29	15.38
6298	NYSE	EMD	Thu, Nov 16, 2017	15.20	15.32	15.20	15.32
6297	NYSE	EMD	Wed, Nov 15, 2017	15.22	15.22	15.14	15.17
6296	NYSE	EMD	Tue, Nov 14, 2017	15.29	15.31	15.22	15.24
6295	NYSE	EMD	Mon, Nov 13, 2017	15.28	15.34	15.27	15.34
6294	NYSE	EMD	Fri, Nov 10, 2017	15.33	15.36	15.25	15.36
6293	NYSE	EMD	Thu, Nov 9, 2017	15.35	15.38	15.21	15.31
6292	NYSE	EMD	Wed, Nov 8, 2017	15.42	15.44	15.36	15.42
6291	NYSE	EMD	Tue, Nov 7, 2017	15.53	15.53	15.40	15.43
6290	NYSE	EMD	Mon, Nov 6, 2017	15.50	15.52	15.48	15.52
6289	NYSE	EMD	Fri, Nov 3, 2017	15.67	15.67	15.50	15.50
6288	NYSE	EMD	Thu, Nov 2, 2017	15.61	15.64	15.57	15.62
6287	NYSE	EMD	Wed, Nov 1, 2017	15.57	15.62	15.56	15.62
6286	NYSE	EMD	Tue, Oct 31, 2017	15.53	15.63	15.53	15.60
6285	NYSE	EMD	Mon, Oct 30, 2017	15.52	15.57	15.51	15.52
6284	NYSE	EMD	Fri, Oct 27, 2017	15.50	15.56	15.47	15.54
6283	NYSE	EMD	Thu, Oct 26, 2017	15.47	15.53	15.47	15.48
6282	NYSE	EMD	Wed, Oct 25, 2017	15.58	15.61	15.48	15.48
6281	NYSE	EMD	Tue, Oct 24, 2017	15.63	15.64	15.58	15.59
6280	NYSE	EMD	Mon, Oct 23, 2017	15.66	15.67	15.58	15.60
6279	NYSE	EMD	Fri, Oct 20, 2017	15.67	15.68	15.59	15.68
6278	NYSE	EMD	Thu, Oct 19, 2017	15.60	15.68	15.55	15.68
6277	NYSE	EMD	Wed, Oct 18, 2017	15.69	15.73	15.67	15.61
6276	NYSE	EMD	Tue, Oct 17, 2017	15.68	15.74	15.65	15.74
6275	NYSE	EMD	Mon, Oct 16, 2017	15.70	15.73	15.66	15.68
6274	NYSE	EMD	Fri, Oct 13, 2017	15.72	15.75	15.68	15.72
6273	NYSE	EMD	Thu, Oct 12, 2017	15.73	15.73	15.65	15.73
6272	NYSE	EMD	Wed, Oct 11, 2017	15.72	15.74	15.69	15.74
6271	NYSE	EMD	Tue, Oct 10, 2017	15.64	15.75	15.64	15.70
6270	NYSE	EMD	Mon, Oct 9, 2017	15.68	15.68	15.61	15.68
6269	NYSE	EMD	Fri, Oct 6, 2017	15.63	15.66	15.62	15.66
6268	NYSE	EMD	Thu, Oct 5, 2017	15.63	15.68	15.63	15.67
6267	NYSE	EMD	Wed, Oct 4, 2017	15.67	15.69	15.65	15.66
6266	NYSE	EMD	Tue, Oct 3, 2017	15.69	15.72	15.66	15.69
6265	NYSE	EMD	Mon, Oct 2, 2017	15.71	15.75	15.64	15.71
6264	NYSE	EMD	Fri, Sep 29, 2017	15.66	15.78	15.62	15.74
6263	NYSE	EMD	Thu, Sep 28, 2017	15.63	15.70	15.61	15.67
6262	NYSE	EMD	Wed, Sep 27, 2017	15.67	15.68	15.58	15.62
6261	NYSE	EMD	Tue, Sep 26, 2017	15.62	15.71	15.62	15.69
6260	NYSE	EMD	Mon, Sep 25, 2017	15.68	15.68	15.61	15.62
6259	NYSE	EMD	Fri, Sep 22, 2017	15.64	15.72	15.63	15.72
6258	NYSE	EMD	Thu, Sep 21, 2017	15.65	15.67	15.55	15.67
6257	NYSE	EMD	Wed, Sep 20, 2017	15.72	15.75	15.67	15.62
6256	NYSE	EMD	Tue, Sep 19, 2017	15.70	15.74	15.70	15.72
6255	NYSE	EMD	Mon, Sep 18, 2017	15.72	15.75	15.70	15.71
6254	NYSE	EMD	Fri, Sep 15, 2017	15.67	15.73	15.66	15.72
6253	NYSE	EMD	Thu, Sep 14, 2017	15.68	15.72	15.65	15.66
6252	NYSE	EMD	Wed, Sep 13, 2017	15.70	15.74	15.69	15.71
6251	NYSE	EMD	Tue, Sep 12, 2017	15.75	15.76	15.72	15.72
6250	NYSE	EMD	Mon, Sep 11, 2017	15.73	15.78	15.72	15.73
6249	NYSE	EMD	Fri, Sep 8, 2017	15.73	15.78	15.71	15.71
6248	NYSE	EMD	Thu, Sep 7, 2017	15.66	15.76	15.66	15.70
6247	NYSE	EMD	Wed, Sep 6, 2017	15.68	15.71	15.64	15.66
6246	NYSE	EMD	Tue, Sep 5, 2017	15.65	15.73	15.65	15.73
6245	NYSE	EMD	Fri, Sep 1, 2017	15.64	15.72	15.64	15.67
6244	NYSE	EMD	Thu, Aug 31, 2017	15.58	15.66	15.58	15.63
6243	NYSE	EMD	Wed, Aug 30, 2017	15.53	15.62	15.53	15.60
6242	NYSE	EMD	Tue, Aug 29, 2017	15.50	15.57	15.49	15.53
6241	NYSE	EMD	Mon, Aug 28, 2017	15.53	15.59	15.50	15.57
6240	NYSE	EMD	Fri, Aug 25, 2017	15.46	15.54	15.45	15.54
6239	NYSE	EMD	Thu, Aug 24, 2017	15.44	15.49	15.42	15.45
6238	NYSE	EMD	Wed, Aug 23, 2017	15.44	15.46	15.38	15.44
6237	NYSE	EMD	Tue, Aug 22, 2017	15.50	15.55	15.49	15.41
6236	NYSE	EMD	Mon, Aug 21, 2017	15.50	15.54	15.48	15.51
6235	NYSE	EMD	Fri, Aug 18, 2017	15.45	15.53	15.34	15.53
6234	NYSE	EMD	Thu, Aug 17, 2017	15.60	15.66	15.56	15.60
6233	NYSE	EMD	Wed, Aug 16, 2017	15.64	15.68	15.63	15.63
6232	NYSE	EMD	Tue, Aug 15, 2017	15.64	15.70	15.61	15.64
6231	NYSE	EMD	Mon, Aug 14, 2017	15.65	15.74	15.63	15.66
6230	NYSE	EMD	Fri, Aug 11, 2017	15.33	15.65	15.14	15.63
6229	NYSE	EMD	Thu, Aug 10, 2017	15.53	15.59	15.48	15.55
6228	NYSE	EMD	Wed, Aug 9, 2017	15.64	15.68	15.57	15.59
6227	NYSE	EMD	Tue, Aug 8, 2017	15.77	15.82	15.61	15.66
6226	NYSE	EMD	Mon, Aug 7, 2017	15.80	15.84	15.74	15.77
6225	NYSE	EMD	Fri, Aug 4, 2017	15.79	15.81	15.72	15.75
6224	NYSE	EMD	Thu, Aug 3, 2017	15.66	15.78	15.64	15.78
6223	NYSE	EMD	Wed, Aug 2, 2017	15.63	15.67	15.62	15.67
6222	NYSE	EMD	Tue, Aug 1, 2017	15.67	15.68	15.61	15.64
6221	NYSE	EMD	Mon, Jul 31, 2017	15.60	15.66	15.59	15.63
6220	NYSE	EMD	Fri, Jul 28, 2017	15.57	15.64	15.55	15.61
6219	NYSE	EMD	Thu, Jul 27, 2017	15.61	15.64	15.56	15.57
6218	NYSE	EMD	Wed, Jul 26, 2017	15.62	15.64	15.55	15.64
6217	NYSE	EMD	Tue, Jul 25, 2017	15.66	15.66	15.53	15.55
6216	NYSE	EMD	Mon, Jul 24, 2017	15.66	15.70	15.57	15.62
6215	NYSE	EMD	Fri, Jul 21, 2017	15.66	15.70	15.62	15.70
6214	NYSE	EMD	Thu, Jul 20, 2017	15.66	15.66	15.60	15.63
6213	NYSE	EMD	Wed, Jul 19, 2017	15.57	15.65	15.57	15.65
6212	NYSE	EMD	Tue, Jul 18, 2017	15.65	15.68	15.63	15.56
6211	NYSE	EMD	Mon, Jul 17, 2017	15.62	15.66	15.60	15.66
6210	NYSE	EMD	Fri, Jul 14, 2017	15.59	15.66	15.59	15.61
6209	NYSE	EMD	Thu, Jul 13, 2017	15.57	15.61	15.53	15.60
6208	NYSE	EMD	Wed, Jul 12, 2017	15.48	15.60	15.48	15.60
6207	NYSE	EMD	Tue, Jul 11, 2017	15.49	15.50	15.45	15.46
6206	NYSE	EMD	Mon, Jul 10, 2017	15.44	15.54	15.44	15.50
6205	NYSE	EMD	Fri, Jul 7, 2017	15.40	15.49	15.39	15.46
6204	NYSE	EMD	Thu, Jul 6, 2017	15.53	15.56	15.36	15.41
6203	NYSE	EMD	Wed, Jul 5, 2017	15.59	15.60	15.51	15.60
6202	NYSE	EMD	Mon, Jul 3, 2017	15.60	15.63	15.52	15.56
6201	NYSE	EMD	Fri, Jun 30, 2017	15.60	15.60	15.55	15.57
6200	NYSE	EMD	Thu, Jun 29, 2017	15.74	15.74	15.56	15.56
6199	NYSE	EMD	Wed, Jun 28, 2017	15.70	15.77	15.68	15.75
6198	NYSE	EMD	Tue, Jun 27, 2017	15.72	15.72	15.66	15.66
6197	NYSE	EMD	Mon, Jun 26, 2017	15.71	15.77	15.65	15.77
6196	NYSE	EMD	Fri, Jun 23, 2017	15.69	15.72	15.66	15.68
6195	NYSE	EMD	Thu, Jun 22, 2017	15.63	15.71	15.62	15.70
6194	NYSE	EMD	Wed, Jun 21, 2017	15.67	15.77	15.61	15.61
6193	NYSE	EMD	Tue, Jun 20, 2017	15.87	15.88	15.76	15.67
6192	NYSE	EMD	Mon, Jun 19, 2017	15.84	15.89	15.80	15.85
6191	NYSE	EMD	Fri, Jun 16, 2017	15.88	15.88	15.78	15.80
6190	NYSE	EMD	Thu, Jun 15, 2017	15.92	15.92	15.80	15.86
6189	NYSE	EMD	Wed, Jun 14, 2017	15.88	15.95	15.87	15.93
6188	NYSE	EMD	Tue, Jun 13, 2017	15.84	15.90	15.81	15.84
6187	NYSE	EMD	Mon, Jun 12, 2017	15.88	15.89	15.83	15.86
6186	NYSE	EMD	Fri, Jun 9, 2017	15.92	15.93	15.87	15.88
6185	NYSE	EMD	Thu, Jun 8, 2017	15.93	15.95	15.85	15.89
6184	NYSE	EMD	Wed, Jun 7, 2017	15.93	15.94	15.88	15.92
6183	NYSE	EMD	Tue, Jun 6, 2017	15.83	15.93	15.81	15.89
6182	NYSE	EMD	Mon, Jun 5, 2017	15.82	15.86	15.78	15.83
6181	NYSE	EMD	Fri, Jun 2, 2017	15.83	15.87	15.81	15.87
6180	NYSE	EMD	Thu, Jun 1, 2017	15.82	15.85	15.78	15.83
6179	NYSE	EMD	Wed, May 31, 2017	15.76	15.84	15.76	15.79
6178	NYSE	EMD	Tue, May 30, 2017	15.81	15.86	15.69	15.79
6177	NYSE	EMD	Fri, May 26, 2017	15.73	15.83	15.72	15.81
6176	NYSE	EMD	Thu, May 25, 2017	15.80	15.81	15.71	15.75
6175	NYSE	EMD	Wed, May 24, 2017	15.70	15.76	15.60	15.73
6174	NYSE	EMD	Tue, May 23, 2017	15.68	15.69	15.62	15.65
6173	NYSE	EMD	Mon, May 22, 2017	15.70	15.72	15.62	15.62
6172	NYSE	EMD	Fri, May 19, 2017	15.52	15.68	15.52	15.66
6171	NYSE	EMD	Thu, May 18, 2017	15.55	15.58	15.50	15.52
6170	NYSE	EMD	Wed, May 17, 2017	15.64	15.73	15.58	15.64
6169	NYSE	EMD	Tue, May 16, 2017	15.80	15.82	15.76	15.68
6168	NYSE	EMD	Mon, May 15, 2017	15.78	15.82	15.73	15.80
6167	NYSE	EMD	Fri, May 12, 2017	15.71	15.78	15.71	15.78
6166	NYSE	EMD	Thu, May 11, 2017	15.77	15.81	15.71	15.71
6165	NYSE	EMD	Wed, May 10, 2017	15.74	15.77	15.67	15.77
6164	NYSE	EMD	Tue, May 9, 2017	15.75	15.77	15.69	15.73
6163	NYSE	EMD	Mon, May 8, 2017	15.76	15.77	15.67	15.70
6162	NYSE	EMD	Fri, May 5, 2017	15.76	15.80	15.70	15.78
6161	NYSE	EMD	Thu, May 4, 2017	15.78	15.79	15.68	15.75
6160	NYSE	EMD	Wed, May 3, 2017	15.81	15.87	15.78	15.78
6159	NYSE	EMD	Tue, May 2, 2017	15.81	15.87	15.79	15.81
6158	NYSE	EMD	Mon, May 1, 2017	15.71	15.92	15.70	15.81
6157	NYSE	EMD	Fri, Apr 28, 2017	15.60	15.72	15.58	15.70
6156	NYSE	EMD	Thu, Apr 27, 2017	15.72	15.74	15.55	15.60
6155	NYSE	EMD	Wed, Apr 26, 2017	15.70	15.74	15.67	15.72
6154	NYSE	EMD	Tue, Apr 25, 2017	15.76	15.76	15.68	15.70
6153	NYSE	EMD	Mon, Apr 24, 2017	15.77	15.77	15.70	15.76
6152	NYSE	EMD	Fri, Apr 21, 2017	15.68	15.72	15.67	15.72
6151	NYSE	EMD	Thu, Apr 20, 2017	15.66	15.74	15.63	15.72
6150	NYSE	EMD	Wed, Apr 19, 2017	15.71	15.71	15.56	15.61
6149	NYSE	EMD	Tue, Apr 18, 2017	15.63	15.75	15.61	15.65
6148	NYSE	EMD	Mon, Apr 17, 2017	15.57	15.63	15.57	15.63
6147	NYSE	EMD	Thu, Apr 13, 2017	15.57	15.65	15.55	15.57
6146	NYSE	EMD	Wed, Apr 12, 2017	15.56	15.57	15.51	15.56
6145	NYSE	EMD	Tue, Apr 11, 2017	15.58	15.60	15.50	15.55
6144	NYSE	EMD	Mon, Apr 10, 2017	15.51	15.60	15.50	15.60
6143	NYSE	EMD	Fri, Apr 7, 2017	15.41	15.50	15.41	15.50
6142	NYSE	EMD	Thu, Apr 6, 2017	15.46	15.49	15.42	15.42
6141	NYSE	EMD	Wed, Apr 5, 2017	15.45	15.48	15.43	15.45
6140	NYSE	EMD	Tue, Apr 4, 2017	15.55	15.55	15.39	15.44
6139	NYSE	EMD	Mon, Apr 3, 2017	15.53	15.55	15.48	15.55
6138	NYSE	EMD	Fri, Mar 31, 2017	15.40	15.50	15.37	15.50
6137	NYSE	EMD	Thu, Mar 30, 2017	15.54	15.54	15.39	15.41
6136	NYSE	EMD	Wed, Mar 29, 2017	15.48	15.55	15.46	15.49
6135	NYSE	EMD	Tue, Mar 28, 2017	15.42	15.49	15.41	15.44
6134	NYSE	EMD	Mon, Mar 27, 2017	15.40	15.45	15.36	15.45
6133	NYSE	EMD	Fri, Mar 24, 2017	15.41	15.48	15.36	15.43
6132	NYSE	EMD	Thu, Mar 23, 2017	15.42	15.43	15.34	15.41
6131	NYSE	EMD	Wed, Mar 22, 2017	15.32	15.44	15.26	15.40
6130	NYSE	EMD	Tue, Mar 21, 2017	15.56	15.56	15.38	15.32
6129	NYSE	EMD	Mon, Mar 20, 2017	15.46	15.50	15.38	15.50
6128	NYSE	EMD	Fri, Mar 17, 2017	15.27	15.39	15.26	15.37
6127	NYSE	EMD	Thu, Mar 16, 2017	15.37	15.38	15.23	15.27
6126	NYSE	EMD	Wed, Mar 15, 2017	15.16	15.36	15.13	15.33
6125	NYSE	EMD	Tue, Mar 14, 2017	15.16	15.17	15.11	15.15
6124	NYSE	EMD	Mon, Mar 13, 2017	15.27	15.29	15.17	15.18
6123	NYSE	EMD	Fri, Mar 10, 2017	15.26	15.28	15.20	15.26
6122	NYSE	EMD	Thu, Mar 9, 2017	15.40	15.40	15.12	15.20
6121	NYSE	EMD	Wed, Mar 8, 2017	15.47	15.47	15.39	15.40
6120	NYSE	EMD	Tue, Mar 7, 2017	15.40	15.45	15.40	15.45
6119	NYSE	EMD	Mon, Mar 6, 2017	15.40	15.42	15.38	15.40
6118	NYSE	EMD	Fri, Mar 3, 2017	15.39	15.46	15.39	15.43
6117	NYSE	EMD	Thu, Mar 2, 2017	15.50	15.54	15.41	15.42
6116	NYSE	EMD	Wed, Mar 1, 2017	15.59	15.59	15.49	15.52
6115	NYSE	EMD	Tue, Feb 28, 2017	15.56	15.56	15.51	15.55
6114	NYSE	EMD	Mon, Feb 27, 2017	15.49	15.55	15.49	15.52
6113	NYSE	EMD	Fri, Feb 24, 2017	15.44	15.51	15.42	15.50
6112	NYSE	EMD	Thu, Feb 23, 2017	15.40	15.50	15.40	15.47
6111	NYSE	EMD	Wed, Feb 22, 2017	15.35	15.39	15.34	15.37
6110	NYSE	EMD	Tue, Feb 21, 2017	15.35	15.37	15.31	15.35
6109	NYSE	EMD	Fri, Feb 17, 2017	15.33	15.39	15.25	15.33
6108	NYSE	EMD	Thu, Feb 16, 2017	15.34	15.36	15.31	15.33
6107	NYSE	EMD	Wed, Feb 15, 2017	15.42	15.42	15.31	15.36
6106	NYSE	EMD	Tue, Feb 14, 2017	15.50	15.52	15.41	15.38
6105	NYSE	EMD	Mon, Feb 13, 2017	15.49	15.52	15.41	15.51
6104	NYSE	EMD	Fri, Feb 10, 2017	15.40	15.47	15.37	15.45
6103	NYSE	EMD	Thu, Feb 9, 2017	15.46	15.49	15.34	15.37
6102	NYSE	EMD	Wed, Feb 8, 2017	15.51	15.63	15.42	15.48
6101	NYSE	EMD	Tue, Feb 7, 2017	15.37	15.53	15.37	15.46
6100	NYSE	EMD	Mon, Feb 6, 2017	15.48	15.50	15.38	15.38
6099	NYSE	EMD	Fri, Feb 3, 2017	15.31	15.50	15.28	15.46
6098	NYSE	EMD	Thu, Feb 2, 2017	15.27	15.29	15.23	15.26
6097	NYSE	EMD	Wed, Feb 1, 2017	15.21	15.27	15.17	15.22
6096	NYSE	EMD	Tue, Jan 31, 2017	15.08	15.24	15.08	15.20
6095	NYSE	EMD	Mon, Jan 30, 2017	15.10	15.19	15.06	15.10
6094	NYSE	EMD	Fri, Jan 27, 2017	15.11	15.19	15.08	15.18
6093	NYSE	EMD	Thu, Jan 26, 2017	15.22	15.22	15.02	15.05
6092	NYSE	EMD	Wed, Jan 25, 2017	15.15	15.20	15.09	15.20
6091	NYSE	EMD	Tue, Jan 24, 2017	15.12	15.15	15.07	15.13
6090	NYSE	EMD	Mon, Jan 23, 2017	15.06	15.09	15.02	15.06
6089	NYSE	EMD	Fri, Jan 20, 2017	14.96	15.03	14.89	15.02
6088	NYSE	EMD	Thu, Jan 19, 2017	15.03	15.07	14.94	14.99
6087	NYSE	EMD	Wed, Jan 18, 2017	15.04	15.08	15.01	15.03
6086	NYSE	EMD	Tue, Jan 17, 2017	15.12	15.15	15.09	15.01
6085	NYSE	EMD	Fri, Jan 13, 2017	15.02	15.12	14.97	15.12
6084	NYSE	EMD	Thu, Jan 12, 2017	15.13	15.16	14.95	15.04
6083	NYSE	EMD	Wed, Jan 11, 2017	15.15	15.18	15.04	15.13
6082	NYSE	EMD	Tue, Jan 10, 2017	15.12	15.18	15.08	15.15
6081	NYSE	EMD	Mon, Jan 9, 2017	15.05	15.17	14.97	15.06
6080	NYSE	EMD	Fri, Jan 6, 2017	14.92	15.05	14.87	15.03
6079	NYSE	EMD	Thu, Jan 5, 2017	14.78	14.87	14.78	14.84
6078	NYSE	EMD	Wed, Jan 4, 2017	14.74	14.83	14.72	14.77
6077	NYSE	EMD	Tue, Jan 3, 2017	14.81	14.85	14.70	14.71
6076	NYSE	EMD	Fri, Dec 30, 2016	14.83	14.87	14.69	14.71
6075	NYSE	EMD	Thu, Dec 29, 2016	14.77	14.83	14.76	14.81
6074	NYSE	EMD	Wed, Dec 28, 2016	14.73	14.81	14.73	14.80
6073	NYSE	EMD	Tue, Dec 27, 2016	14.71	14.82	14.71	14.77
6072	NYSE	EMD	Fri, Dec 23, 2016	14.70	14.76	14.67	14.71
6071	NYSE	EMD	Thu, Dec 22, 2016	14.71	14.77	14.70	14.71
6070	NYSE	EMD	Wed, Dec 21, 2016	14.68	14.78	14.68	14.78
6069	NYSE	EMD	Tue, Dec 20, 2016	14.65	14.83	14.64	14.71
6068	NYSE	EMD	Mon, Dec 19, 2016	14.63	14.85	14.51	14.70
6067	NYSE	EMD	Fri, Dec 16, 2016	10.64	10.71	10.61	10.68
6066	NYSE	EMD	Thu, Dec 15, 2016	10.69	10.71	10.62	10.67
6065	NYSE	EMD	Wed, Dec 14, 2016	10.69	10.75	10.66	10.70
6064	NYSE	EMD	Tue, Dec 13, 2016	10.64	10.75	10.59	10.71
6063	NYSE	EMD	Mon, Dec 12, 2016	10.79	10.83	10.75	10.59
6062	NYSE	EMD	Fri, Dec 9, 2016	10.83	10.85	10.76	10.77
6061	NYSE	EMD	Thu, Dec 8, 2016	10.78	10.84	10.73	10.82
6060	NYSE	EMD	Wed, Dec 7, 2016	10.70	10.81	10.70	10.77
6059	NYSE	EMD	Tue, Dec 6, 2016	10.54	10.68	10.51	10.68
6058	NYSE	EMD	Mon, Dec 5, 2016	10.57	10.60	10.37	10.55
6057	NYSE	EMD	Fri, Dec 2, 2016	10.57	10.63	10.52	10.59
6056	NYSE	EMD	Thu, Dec 1, 2016	10.64	10.64	10.52	10.57
6055	NYSE	EMD	Wed, Nov 30, 2016	10.68	10.68	10.63	10.64
6054	NYSE	EMD	Tue, Nov 29, 2016	10.65	10.69	10.63	10.63
6053	NYSE	EMD	Mon, Nov 28, 2016	10.58	10.69	10.58	10.68
6052	NYSE	EMD	Fri, Nov 25, 2016	10.52	10.67	10.52	10.65
6051	NYSE	EMD	Wed, Nov 23, 2016	10.58	10.68	10.50	10.57
6050	NYSE	EMD	Tue, Nov 22, 2016	10.69	10.71	10.64	10.66
6049	NYSE	EMD	Mon, Nov 21, 2016	10.49	10.63	10.49	10.61
6048	NYSE	EMD	Fri, Nov 18, 2016	10.48	10.51	10.44	10.44
6047	NYSE	EMD	Thu, Nov 17, 2016	10.53	10.66	10.45	10.52
6046	NYSE	EMD	Wed, Nov 16, 2016	10.45	10.60	10.45	10.50
6045	NYSE	EMD	Tue, Nov 15, 2016	10.33	10.56	10.33	10.56
6044	NYSE	EMD	Mon, Nov 14, 2016	10.41	10.46	10.19	10.27
6043	NYSE	EMD	Fri, Nov 11, 2016	10.69	10.69	10.45	10.45
6042	NYSE	EMD	Thu, Nov 10, 2016	10.88	10.88	10.49	10.83
6041	NYSE	EMD	Wed, Nov 9, 2016	10.76	10.98	10.73	10.87
6040	NYSE	EMD	Tue, Nov 8, 2016	10.81	10.91	10.81	10.87
6039	NYSE	EMD	Mon, Nov 7, 2016	10.84	10.95	10.79	10.81
6038	NYSE	EMD	Fri, Nov 4, 2016	10.88	10.88	10.72	10.74
6037	NYSE	EMD	Thu, Nov 3, 2016	10.99	10.99	10.82	10.92
6036	NYSE	EMD	Wed, Nov 2, 2016	10.98	11.02	10.91	10.95
6035	NYSE	EMD	Tue, Nov 1, 2016	11.04	11.08	10.97	11.05
6034	NYSE	EMD	Mon, Oct 31, 2016	11.04	11.04	10.93	10.99
6033	NYSE	EMD	Fri, Oct 28, 2016	10.94	11.07	10.94	10.99
6032	NYSE	EMD	Thu, Oct 27, 2016	11.17	11.17	10.70	10.98
6031	NYSE	EMD	Wed, Oct 26, 2016	11.18	11.25	11.13	11.13
6030	NYSE	EMD	Tue, Oct 25, 2016	11.18	11.26	11.15	11.19
6029	NYSE	EMD	Mon, Oct 24, 2016	11.17	11.20	11.13	11.16
6028	NYSE	EMD	Fri, Oct 21, 2016	11.12	11.18	11.08	11.17
6027	NYSE	EMD	Thu, Oct 20, 2016	11.14	11.15	11.09	11.13
6026	NYSE	EMD	Wed, Oct 19, 2016	11.07	11.12	11.05	11.12
6025	NYSE	EMD	Tue, Oct 18, 2016	11.15	11.17	11.07	11.07
6024	NYSE	EMD	Mon, Oct 17, 2016	11.20	11.21	11.07	11.13
6023	NYSE	EMD	Fri, Oct 14, 2016	11.25	11.27	11.19	11.23
6022	NYSE	EMD	Thu, Oct 13, 2016	11.29	11.29	11.20	11.22
6021	NYSE	EMD	Wed, Oct 12, 2016	11.33	11.39	11.28	11.34
6020	NYSE	EMD	Tue, Oct 11, 2016	11.38	11.38	11.27	11.30
6019	NYSE	EMD	Mon, Oct 10, 2016	11.40	11.45	11.38	11.41
6018	NYSE	EMD	Fri, Oct 7, 2016	11.46	11.47	11.39	11.41
6017	NYSE	EMD	Thu, Oct 6, 2016	11.47	11.49	11.44	11.49
6016	NYSE	EMD	Wed, Oct 5, 2016	11.46	11.50	11.45	11.47
6015	NYSE	EMD	Tue, Oct 4, 2016	11.56	11.60	11.45	11.45
6014	NYSE	EMD	Mon, Oct 3, 2016	11.46	11.60	11.46	11.59
6013	NYSE	EMD	Fri, Sep 30, 2016	11.53	11.60	11.50	11.51
6012	NYSE	EMD	Thu, Sep 29, 2016	11.47	11.55	11.38	11.45
6011	NYSE	EMD	Wed, Sep 28, 2016	11.52	11.52	11.47	11.49
6010	NYSE	EMD	Tue, Sep 27, 2016	11.48	11.51	11.43	11.49
6009	NYSE	EMD	Mon, Sep 26, 2016	11.47	11.48	11.34	11.44
6008	NYSE	EMD	Fri, Sep 23, 2016	11.48	11.50	11.45	11.49
6007	NYSE	EMD	Thu, Sep 22, 2016	11.44	11.51	11.44	11.48
6006	NYSE	EMD	Wed, Sep 21, 2016	11.29	11.40	11.26	11.39
6005	NYSE	EMD	Tue, Sep 20, 2016	11.52	11.55	11.45	11.25
6004	NYSE	EMD	Mon, Sep 19, 2016	11.51	11.61	11.48	11.49
6003	NYSE	EMD	Fri, Sep 16, 2016	11.62	11.62	11.50	11.51
6002	NYSE	EMD	Thu, Sep 15, 2016	11.65	11.65	11.61	11.63
6001	NYSE	EMD	Wed, Sep 14, 2016	11.63	11.67	11.60	11.66
6000	NYSE	EMD	Tue, Sep 13, 2016	11.76	11.76	11.55	11.59
5999	NYSE	EMD	Mon, Sep 12, 2016	11.76	11.86	11.75	11.78
5998	NYSE	EMD	Fri, Sep 9, 2016	11.93	11.93	11.74	11.81
5997	NYSE	EMD	Thu, Sep 8, 2016	11.89	12.01	11.85	12.00
5996	NYSE	EMD	Wed, Sep 7, 2016	11.84	11.89	11.80	11.89
5995	NYSE	EMD	Tue, Sep 6, 2016	11.78	11.84	11.77	11.83
5994	NYSE	EMD	Fri, Sep 2, 2016	11.78	11.83	11.73	11.79
5993	NYSE	EMD	Thu, Sep 1, 2016	11.78	11.82	11.75	11.79
5992	NYSE	EMD	Wed, Aug 31, 2016	11.79	11.79	11.72	11.78
5991	NYSE	EMD	Tue, Aug 30, 2016	11.75	11.80	11.74	11.74
5990	NYSE	EMD	Mon, Aug 29, 2016	11.76	11.77	11.70	11.74
5989	NYSE	EMD	Fri, Aug 26, 2016	11.77	11.78	11.69	11.74
5988	NYSE	EMD	Thu, Aug 25, 2016	11.75	11.80	11.68	11.75
5987	NYSE	EMD	Wed, Aug 24, 2016	11.79	11.80	11.74	11.75
5986	NYSE	EMD	Tue, Aug 23, 2016	11.74	11.79	11.67	11.78
5985	NYSE	EMD	Mon, Aug 22, 2016	11.76	11.78	11.66	11.67
5984	NYSE	EMD	Fri, Aug 19, 2016	11.74	11.80	11.73	11.79
5983	NYSE	EMD	Thu, Aug 18, 2016	11.76	11.76	11.70	11.75
5982	NYSE	EMD	Wed, Aug 17, 2016	11.62	11.83	11.57	11.76
5981	NYSE	EMD	Tue, Aug 16, 2016	11.55	11.64	11.53	11.62
5980	NYSE	EMD	Mon, Aug 15, 2016	11.49	11.55	11.49	11.53
5979	NYSE	EMD	Fri, Aug 12, 2016	11.53	11.54	11.47	11.50
5978	NYSE	EMD	Thu, Aug 11, 2016	11.55	11.55	11.48	11.53
5977	NYSE	EMD	Wed, Aug 10, 2016	11.44	11.53	11.42	11.53
5976	NYSE	EMD	Tue, Aug 9, 2016	11.45	11.49	11.41	11.45
5975	NYSE	EMD	Mon, Aug 8, 2016	11.41	11.47	11.38	11.44
5974	NYSE	EMD	Fri, Aug 5, 2016	11.39	11.41	11.39	11.41
5973	NYSE	EMD	Thu, Aug 4, 2016	11.33	11.38	11.32	11.36
5972	NYSE	EMD	Wed, Aug 3, 2016	11.35	11.35	11.31	11.35
5971	NYSE	EMD	Tue, Aug 2, 2016	11.36	11.36	11.31	11.35
5970	NYSE	EMD	Mon, Aug 1, 2016	11.36	11.40	11.31	11.37
5969	NYSE	EMD	Fri, Jul 29, 2016	11.35	11.39	11.32	11.36
5968	NYSE	EMD	Thu, Jul 28, 2016	11.27	11.36	11.26	11.36
5967	NYSE	EMD	Wed, Jul 27, 2016	11.32	11.34	11.25	11.30
5966	NYSE	EMD	Tue, Jul 26, 2016	11.32	11.32	11.26	11.26
5965	NYSE	EMD	Mon, Jul 25, 2016	11.36	11.37	11.28	11.30
5964	NYSE	EMD	Fri, Jul 22, 2016	11.29	11.36	11.28	11.36
5963	NYSE	EMD	Thu, Jul 21, 2016	11.34	11.34	11.28	11.32
5962	NYSE	EMD	Wed, Jul 20, 2016	11.30	11.32	11.23	11.30
5961	NYSE	EMD	Tue, Jul 19, 2016	11.35	11.36	11.31	11.33
5960	NYSE	EMD	Mon, Jul 18, 2016	11.28	11.36	11.28	11.36
5959	NYSE	EMD	Fri, Jul 15, 2016	11.35	11.35	11.28	11.32
5958	NYSE	EMD	Thu, Jul 14, 2016	11.22	11.46	11.17	11.32
5957	NYSE	EMD	Wed, Jul 13, 2016	11.18	11.23	11.07	11.19
5956	NYSE	EMD	Tue, Jul 12, 2016	11.12	11.17	11.10	11.15
5955	NYSE	EMD	Mon, Jul 11, 2016	11.02	11.11	11.02	11.10
5954	NYSE	EMD	Fri, Jul 8, 2016	10.96	11.04	10.95	11.03
5953	NYSE	EMD	Thu, Jul 7, 2016	10.93	10.96	10.92	10.93
5952	NYSE	EMD	Wed, Jul 6, 2016	10.91	10.96	10.85	10.90
5951	NYSE	EMD	Tue, Jul 5, 2016	10.86	10.92	10.85	10.91
5950	NYSE	EMD	Fri, Jul 1, 2016	10.84	10.90	10.82	10.88
5949	NYSE	EMD	Thu, Jun 30, 2016	10.88	10.88	10.81	10.84
5948	NYSE	EMD	Wed, Jun 29, 2016	10.78	10.82	10.75	10.80
5947	NYSE	EMD	Tue, Jun 28, 2016	10.65	10.72	10.51	10.67
5946	NYSE	EMD	Mon, Jun 27, 2016	10.53	10.62	10.49	10.55
5945	NYSE	EMD	Fri, Jun 24, 2016	10.50	10.60	9.96	10.55
5944	NYSE	EMD	Thu, Jun 23, 2016	10.70	10.70	10.65	10.69
5943	NYSE	EMD	Wed, Jun 22, 2016	10.63	10.66	10.58	10.64
5942	NYSE	EMD	Tue, Jun 21, 2016	10.58	10.62	10.57	10.59
5941	NYSE	EMD	Mon, Jun 20, 2016	10.58	10.64	10.56	10.57
5940	NYSE	EMD	Fri, Jun 17, 2016	10.46	10.56	10.46	10.50
5939	NYSE	EMD	Thu, Jun 16, 2016	10.45	10.52	10.45	10.46
5938	NYSE	EMD	Wed, Jun 15, 2016	10.52	10.55	10.47	10.52
5937	NYSE	EMD	Tue, Jun 14, 2016	10.70	10.73	10.66	10.49
5936	NYSE	EMD	Mon, Jun 13, 2016	10.73	10.78	10.70	10.70
5935	NYSE	EMD	Fri, Jun 10, 2016	10.72	10.81	10.71	10.79
5934	NYSE	EMD	Thu, Jun 9, 2016	10.81	10.88	10.76	10.81
5933	NYSE	EMD	Wed, Jun 8, 2016	10.79	10.87	10.79	10.87
5932	NYSE	EMD	Tue, Jun 7, 2016	10.73	10.78	10.73	10.75
5931	NYSE	EMD	Mon, Jun 6, 2016	10.62	10.71	10.62	10.71
5930	NYSE	EMD	Fri, Jun 3, 2016	10.56	10.65	10.55	10.62
5929	NYSE	EMD	Thu, Jun 2, 2016	10.55	10.59	10.51	10.53
5928	NYSE	EMD	Wed, Jun 1, 2016	10.45	10.56	10.45	10.54
5927	NYSE	EMD	Tue, May 31, 2016	10.53	10.56	10.46	10.46
5926	NYSE	EMD	Fri, May 27, 2016	10.52	10.58	10.52	10.54
5925	NYSE	EMD	Thu, May 26, 2016	10.55	10.56	10.50	10.56
5924	NYSE	EMD	Wed, May 25, 2016	10.54	10.55	10.51	10.54
5923	NYSE	EMD	Tue, May 24, 2016	10.52	10.55	10.50	10.54
5922	NYSE	EMD	Mon, May 23, 2016	10.47	10.51	10.44	10.49
5921	NYSE	EMD	Fri, May 20, 2016	10.43	10.51	10.43	10.51
5920	NYSE	EMD	Thu, May 19, 2016	10.44	10.47	10.39	10.47
5919	NYSE	EMD	Wed, May 18, 2016	10.52	10.54	10.45	10.49
5918	NYSE	EMD	Tue, May 17, 2016	10.53	10.56	10.50	10.53
5917	NYSE	EMD	Mon, May 16, 2016	10.50	10.60	10.50	10.56
5916	NYSE	EMD	Fri, May 13, 2016	10.41	10.51	10.41	10.50
5915	NYSE	EMD	Thu, May 12, 2016	10.40	10.45	10.35	10.43
5914	NYSE	EMD	Wed, May 11, 2016	10.47	10.47	10.38	10.38
5913	NYSE	EMD	Tue, May 10, 2016	10.37	10.49	10.37	10.44
5912	NYSE	EMD	Mon, May 9, 2016	10.42	10.51	10.36	10.37
5911	NYSE	EMD	Fri, May 6, 2016	10.32	10.46	10.32	10.44
5910	NYSE	EMD	Thu, May 5, 2016	10.38	10.45	10.34	10.43
5909	NYSE	EMD	Wed, May 4, 2016	10.41	10.43	10.32	10.34
5908	NYSE	EMD	Tue, May 3, 2016	10.48	10.56	10.44	10.45
5907	NYSE	EMD	Mon, May 2, 2016	10.59	10.62	10.54	10.58
5906	NYSE	EMD	Fri, Apr 29, 2016	10.55	10.59	10.52	10.55
5905	NYSE	EMD	Thu, Apr 28, 2016	10.50	10.54	10.46	10.53
5904	NYSE	EMD	Wed, Apr 27, 2016	10.44	10.53	10.44	10.50
5903	NYSE	EMD	Tue, Apr 26, 2016	10.48	10.50	10.44	10.46
5902	NYSE	EMD	Mon, Apr 25, 2016	10.50	10.50	10.41	10.45
5901	NYSE	EMD	Fri, Apr 22, 2016	10.47	10.52	10.45	10.48
5900	NYSE	EMD	Thu, Apr 21, 2016	10.48	10.48	10.42	10.45
5899	NYSE	EMD	Wed, Apr 20, 2016	10.44	10.46	10.40	10.46
5898	NYSE	EMD	Tue, Apr 19, 2016	10.37	10.42	10.34	10.42
5897	NYSE	EMD	Mon, Apr 18, 2016	10.11	10.38	10.11	10.38
5896	NYSE	EMD	Fri, Apr 15, 2016	10.29	10.33	10.29	10.32
5895	NYSE	EMD	Thu, Apr 14, 2016	10.32	10.36	10.30	10.32
5894	NYSE	EMD	Wed, Apr 13, 2016	10.30	10.32	10.24	10.32
5893	NYSE	EMD	Tue, Apr 12, 2016	10.26	10.28	10.22	10.27
5892	NYSE	EMD	Mon, Apr 11, 2016	10.21	10.27	10.21	10.24
5891	NYSE	EMD	Fri, Apr 8, 2016	10.18	10.22	10.15	10.20
5890	NYSE	EMD	Thu, Apr 7, 2016	10.08	10.16	10.05	10.12
5889	NYSE	EMD	Wed, Apr 6, 2016	10.07	10.16	10.06	10.13
5888	NYSE	EMD	Tue, Apr 5, 2016	10.11	10.11	10.11	10.06
5887	NYSE	EMD	Mon, Apr 4, 2016	10.26	10.26	10.11	10.11
5886	NYSE	EMD	Fri, Apr 1, 2016	10.24	10.25	10.18	10.22
5885	NYSE	EMD	Thu, Mar 31, 2016	10.22	10.27	10.22	10.26
5884	NYSE	EMD	Wed, Mar 30, 2016	10.24	10.29	10.19	10.23
5883	NYSE	EMD	Tue, Mar 29, 2016	10.16	10.19	10.08	10.22
5882	NYSE	EMD	Mon, Mar 28, 2016	10.21	10.21	10.08	10.17
5881	NYSE	EMD	Thu, Mar 24, 2016	10.24	10.24	10.24	10.16
5880	NYSE	EMD	Wed, Mar 23, 2016	10.29	10.31	10.23	10.24
5879	NYSE	EMD	Tue, Mar 22, 2016	10.26	10.29	10.21	10.27
5878	NYSE	EMD	Mon, Mar 21, 2016	10.24	10.31	10.23	10.31
5877	NYSE	EMD	Fri, Mar 18, 2016	10.07	10.26	10.07	10.19
5876	NYSE	EMD	Thu, Mar 17, 2016	9.93	10.05	9.93	10.02
5875	NYSE	EMD	Wed, Mar 16, 2016	9.80	9.93	9.80	9.91
5874	NYSE	EMD	Tue, Mar 15, 2016	10.09	10.09	10.09	9.83
5873	NYSE	EMD	Mon, Mar 14, 2016	10.14	10.15	10.11	10.12
5872	NYSE	EMD	Fri, Mar 11, 2016	10.08	10.08	10.08	10.15
5871	NYSE	EMD	Thu, Mar 10, 2016	10.08	10.08	10.08	10.08
5870	NYSE	EMD	Wed, Mar 9, 2016	10.09	10.12	10.05	10.08
5869	NYSE	EMD	Tue, Mar 8, 2016	10.12	10.12	10.04	10.06
5868	NYSE	EMD	Mon, Mar 7, 2016	10.07	10.12	10.06	10.10
5867	NYSE	EMD	Fri, Mar 4, 2016	9.98	10.11	9.95	10.10
5866	NYSE	EMD	Thu, Mar 3, 2016	9.86	9.86	9.86	9.96
5865	NYSE	EMD	Wed, Mar 2, 2016	9.85	9.87	9.81	9.86
5864	NYSE	EMD	Tue, Mar 1, 2016	9.75	9.89	9.74	9.89
5863	NYSE	EMD	Mon, Feb 29, 2016	9.64	9.72	9.64	9.73
5862	NYSE	EMD	Fri, Feb 26, 2016	9.62	9.69	9.62	9.66
5861	NYSE	EMD	Thu, Feb 25, 2016	9.55	9.63	9.55	9.61
5860	NYSE	EMD	Wed, Feb 24, 2016	9.50	9.57	9.49	9.54
5859	NYSE	EMD	Tue, Feb 23, 2016	9.54	9.61	9.53	9.55
5858	NYSE	EMD	Mon, Feb 22, 2016	9.54	9.58	9.52	9.55
5857	NYSE	EMD	Fri, Feb 19, 2016	9.46	9.49	9.43	9.46
5856	NYSE	EMD	Thu, Feb 18, 2016	9.40	9.51	9.37	9.44
5855	NYSE	EMD	Wed, Feb 17, 2016	9.29	9.42	9.29	9.41
5854	NYSE	EMD	Tue, Feb 16, 2016	9.25	9.26	9.21	9.24
5853	NYSE	EMD	Fri, Feb 12, 2016	9.23	9.35	9.17	9.21
5852	NYSE	EMD	Thu, Feb 11, 2016	9.22	9.24	9.14	9.19
5851	NYSE	EMD	Wed, Feb 10, 2016	9.31	9.35	9.23	9.30
5850	NYSE	EMD	Tue, Feb 9, 2016	9.28	9.30	9.21	9.28
5849	NYSE	EMD	Mon, Feb 8, 2016	9.43	9.43	9.22	9.32
5848	NYSE	EMD	Fri, Feb 5, 2016	9.55	9.55	9.45	9.47
5847	NYSE	EMD	Thu, Feb 4, 2016	9.43	9.52	9.43	9.52
5846	NYSE	EMD	Wed, Feb 3, 2016	9.43	9.50	9.40	9.46
5845	NYSE	EMD	Tue, Feb 2, 2016	9.31	9.54	9.26	9.41
5844	NYSE	EMD	Mon, Feb 1, 2016	9.53	9.67	9.46	9.49
5843	NYSE	EMD	Fri, Jan 29, 2016	9.47	9.57	9.47	9.55
5842	NYSE	EMD	Thu, Jan 28, 2016	9.34	9.48	9.32	9.47
5841	NYSE	EMD	Wed, Jan 27, 2016	9.42	9.42	9.24	9.31
5840	NYSE	EMD	Tue, Jan 26, 2016	9.28	9.50	9.27	9.43
5839	NYSE	EMD	Mon, Jan 25, 2016	9.18	9.28	9.18	9.21
5838	NYSE	EMD	Fri, Jan 22, 2016	9.05	9.23	9.04	9.23
5837	NYSE	EMD	Thu, Jan 21, 2016	8.85	9.05	8.85	8.99
5836	NYSE	EMD	Wed, Jan 20, 2016	8.97	8.97	8.73	8.84
5835	NYSE	EMD	Tue, Jan 19, 2016	9.19	9.19	9.00	9.03
5834	NYSE	EMD	Fri, Jan 15, 2016	9.15	9.16	8.99	9.09
5833	NYSE	EMD	Thu, Jan 14, 2016	9.29	9.29	9.19	9.24
5832	NYSE	EMD	Wed, Jan 13, 2016	9.48	9.48	9.23	9.28
5831	NYSE	EMD	Tue, Jan 12, 2016	9.60	9.60	9.41	9.44
5830	NYSE	EMD	Mon, Jan 11, 2016	9.66	9.66	9.51	9.55
5829	NYSE	EMD	Fri, Jan 8, 2016	9.71	9.71	9.59	9.61
5828	NYSE	EMD	Thu, Jan 7, 2016	9.64	9.69	9.62	9.66
5827	NYSE	EMD	Wed, Jan 6, 2016	9.74	9.77	9.71	9.73
5826	NYSE	EMD	Tue, Jan 5, 2016	9.77	9.80	9.77	9.79
5825	NYSE	EMD	Mon, Jan 4, 2016	9.65	9.80	9.64	9.80
5824	NYSE	EMD	Thu, Dec 31, 2015	9.69	9.78	9.68	9.73
5823	NYSE	EMD	Wed, Dec 30, 2015	9.78	9.78	9.69	9.71
5822	NYSE	EMD	Tue, Dec 29, 2015	9.80	9.80	9.75	9.75
5821	NYSE	EMD	Mon, Dec 28, 2015	9.80	9.82	9.74	9.82
5820	NYSE	EMD	Thu, Dec 24, 2015	9.76	9.82	9.74	9.78
5819	NYSE	EMD	Wed, Dec 23, 2015	9.70	9.80	9.70	9.76
5818	NYSE	EMD	Tue, Dec 22, 2015	9.66	9.73	9.65	9.67
5817	NYSE	EMD	Mon, Dec 21, 2015	9.68	9.73	9.63	9.69
5816	NYSE	EMD	Fri, Dec 18, 2015	9.51	9.68	9.51	9.62
5815	NYSE	EMD	Thu, Dec 17, 2015	9.51	9.56	9.48	9.53
5814	NYSE	EMD	Wed, Dec 16, 2015	9.51	9.54	9.36	9.46
5813	NYSE	EMD	Tue, Dec 15, 2015	9.52	9.60	9.47	9.59
5812	NYSE	EMD	Mon, Dec 14, 2015	9.51	9.56	9.43	9.51
5811	NYSE	EMD	Fri, Dec 11, 2015	9.67	9.67	9.50	9.54
5810	NYSE	EMD	Thu, Dec 10, 2015	9.72	9.75	9.66	9.70
5809	NYSE	EMD	Wed, Dec 9, 2015	9.72	9.80	9.68	9.72
5808	NYSE	EMD	Tue, Dec 8, 2015	9.72	9.75	9.68	9.69
5807	NYSE	EMD	Mon, Dec 7, 2015	9.79	9.79	9.68	9.72
5806	NYSE	EMD	Fri, Dec 4, 2015	9.78	9.83	9.75	9.78
5805	NYSE	EMD	Thu, Dec 3, 2015	9.91	9.92	9.78	9.78
5804	NYSE	EMD	Wed, Dec 2, 2015	9.95	9.96	9.87	9.87
5803	NYSE	EMD	Tue, Dec 1, 2015	9.96	10.01	9.92	9.98
5802	NYSE	EMD	Mon, Nov 30, 2015	9.93	9.96	9.90	9.93
5801	NYSE	EMD	Fri, Nov 27, 2015	9.88	9.92	9.84	9.90
5800	NYSE	EMD	Wed, Nov 25, 2015	9.85	9.92	9.85	9.90
5799	NYSE	EMD	Tue, Nov 24, 2015	9.84	9.90	9.84	9.89
5798	NYSE	EMD	Mon, Nov 23, 2015	9.87	9.91	9.83	9.89
5797	NYSE	EMD	Fri, Nov 20, 2015	9.85	9.90	9.83	9.84
5796	NYSE	EMD	Thu, Nov 19, 2015	9.80	9.86	9.79	9.83
5795	NYSE	EMD	Wed, Nov 18, 2015	9.85	9.92	9.82	9.82
5794	NYSE	EMD	Tue, Nov 17, 2015	9.89	9.89	9.82	9.85
5793	NYSE	EMD	Mon, Nov 16, 2015	9.86	9.92	9.83	9.89
5792	NYSE	EMD	Fri, Nov 13, 2015	9.88	9.95	9.86	9.89
5791	NYSE	EMD	Thu, Nov 12, 2015	10.00	10.04	9.94	9.94
5790	NYSE	EMD	Wed, Nov 11, 2015	10.08	10.10	10.00	10.01
5789	NYSE	EMD	Tue, Nov 10, 2015	10.03	10.08	10.03	10.08
5788	NYSE	EMD	Mon, Nov 9, 2015	10.08	10.12	10.01	10.09
5787	NYSE	EMD	Fri, Nov 6, 2015	10.15	10.15	10.08	10.11
5786	NYSE	EMD	Thu, Nov 5, 2015	10.22	10.26	10.20	10.22
5785	NYSE	EMD	Wed, Nov 4, 2015	10.26	10.30	10.21	10.25
5784	NYSE	EMD	Tue, Nov 3, 2015	10.19	10.26	10.19	10.25
5783	NYSE	EMD	Mon, Nov 2, 2015	10.15	10.26	10.15	10.24
5782	NYSE	EMD	Fri, Oct 30, 2015	10.12	10.18	10.10	10.16
5781	NYSE	EMD	Thu, Oct 29, 2015	10.13	10.16	10.10	10.13
5780	NYSE	EMD	Wed, Oct 28, 2015	10.10	10.17	10.10	10.13
5779	NYSE	EMD	Tue, Oct 27, 2015	10.15	10.16	10.10	10.11
5778	NYSE	EMD	Mon, Oct 26, 2015	10.13	10.21	10.10	10.13
5777	NYSE	EMD	Fri, Oct 23, 2015	10.13	10.14	10.08	10.09
5776	NYSE	EMD	Thu, Oct 22, 2015	10.09	10.15	10.09	10.12
5775	NYSE	EMD	Wed, Oct 21, 2015	10.08	10.15	10.08	10.11
5774	NYSE	EMD	Tue, Oct 20, 2015	10.05	10.14	10.05	10.10
5773	NYSE	EMD	Mon, Oct 19, 2015	9.95	10.08	9.95	10.08
5772	NYSE	EMD	Fri, Oct 16, 2015	9.88	10.02	9.88	9.99
5771	NYSE	EMD	Thu, Oct 15, 2015	9.86	9.90	9.85	9.88
5770	NYSE	EMD	Wed, Oct 14, 2015	9.82	9.89	9.82	9.86
5769	NYSE	EMD	Tue, Oct 13, 2015	9.82	9.91	9.80	9.81
5768	NYSE	EMD	Mon, Oct 12, 2015	9.91	9.94	9.82	9.90
5767	NYSE	EMD	Fri, Oct 9, 2015	9.80	9.91	9.80	9.88
5766	NYSE	EMD	Thu, Oct 8, 2015	9.68	9.83	9.68	9.83
5765	NYSE	EMD	Wed, Oct 7, 2015	9.71	9.86	9.68	9.74
5764	NYSE	EMD	Tue, Oct 6, 2015	9.61	9.70	9.61	9.68
5763	NYSE	EMD	Mon, Oct 5, 2015	9.59	9.67	9.56	9.63
5762	NYSE	EMD	Fri, Oct 2, 2015	9.48	9.59	9.43	9.58
5761	NYSE	EMD	Thu, Oct 1, 2015	9.49	9.50	9.41	9.48
5760	NYSE	EMD	Wed, Sep 30, 2015	9.47	9.56	9.41	9.56
5759	NYSE	EMD	Tue, Sep 29, 2015	9.51	9.53	9.36	9.40
5758	NYSE	EMD	Mon, Sep 28, 2015	9.65	9.65	9.46	9.51
5757	NYSE	EMD	Fri, Sep 25, 2015	9.76	9.76	9.55	9.62
5756	NYSE	EMD	Thu, Sep 24, 2015	9.64	9.70	9.64	9.67
5755	NYSE	EMD	Wed, Sep 23, 2015	9.77	9.84	9.70	9.74
5754	NYSE	EMD	Tue, Sep 22, 2015	9.82	9.85	9.73	9.79
5753	NYSE	EMD	Mon, Sep 21, 2015	9.85	9.90	9.83	9.87
5752	NYSE	EMD	Fri, Sep 18, 2015	9.81	9.92	9.81	9.85
5751	NYSE	EMD	Thu, Sep 17, 2015	9.67	9.84	9.66	9.84
5750	NYSE	EMD	Wed, Sep 16, 2015	9.70	9.75	9.64	9.70
5749	NYSE	EMD	Tue, Sep 15, 2015	9.84	9.87	9.82	9.86
5748	NYSE	EMD	Mon, Sep 14, 2015	9.88	9.89	9.82	9.86
5747	NYSE	EMD	Fri, Sep 11, 2015	9.89	9.97	9.89	9.90
5746	NYSE	EMD	Thu, Sep 10, 2015	9.87	9.98	9.87	9.93
5745	NYSE	EMD	Wed, Sep 9, 2015	9.92	9.93	9.85	9.92
5744	NYSE	EMD	Tue, Sep 8, 2015	9.88	9.96	9.87	9.90
5743	NYSE	EMD	Fri, Sep 4, 2015	9.84	9.90	9.84	9.85
5742	NYSE	EMD	Thu, Sep 3, 2015	9.87	9.93	9.85	9.92
5741	NYSE	EMD	Wed, Sep 2, 2015	9.91	9.91	9.82	9.90
5740	NYSE	EMD	Tue, Sep 1, 2015	9.79	9.89	9.79	9.89
5739	NYSE	EMD	Mon, Aug 31, 2015	9.94	9.96	9.80	9.86
5738	NYSE	EMD	Fri, Aug 28, 2015	9.85	9.97	9.83	9.95
5737	NYSE	EMD	Thu, Aug 27, 2015	9.86	9.96	9.77	9.90
5736	NYSE	EMD	Wed, Aug 26, 2015	9.79	9.85	9.70	9.83
5735	NYSE	EMD	Tue, Aug 25, 2015	9.68	9.81	9.60	9.66
5734	NYSE	EMD	Mon, Aug 24, 2015	9.65	9.76	9.41	9.59
5733	NYSE	EMD	Fri, Aug 21, 2015	10.02	10.05	9.75	9.85
5732	NYSE	EMD	Thu, Aug 20, 2015	10.08	10.12	9.89	10.05
5731	NYSE	EMD	Wed, Aug 19, 2015	10.07	10.15	10.06	10.13
5730	NYSE	EMD	Tue, Aug 18, 2015	10.18	10.24	10.07	10.17
5729	NYSE	EMD	Mon, Aug 17, 2015	10.25	10.28	10.19	10.20
5728	NYSE	EMD	Fri, Aug 14, 2015	10.28	10.29	10.26	10.28
5727	NYSE	EMD	Thu, Aug 13, 2015	10.28	10.31	10.25	10.30
5726	NYSE	EMD	Wed, Aug 12, 2015	10.26	10.37	10.26	10.29
5725	NYSE	EMD	Tue, Aug 11, 2015	10.35	10.38	10.26	10.28
5724	NYSE	EMD	Mon, Aug 10, 2015	10.37	10.39	10.34	10.38
5723	NYSE	EMD	Fri, Aug 7, 2015	10.44	10.46	10.37	10.40
5722	NYSE	EMD	Thu, Aug 6, 2015	10.53	10.56	10.36	10.47
5721	NYSE	EMD	Wed, Aug 5, 2015	10.42	10.60	10.35	10.56
5720	NYSE	EMD	Tue, Aug 4, 2015	10.36	10.44	10.36	10.43
5719	NYSE	EMD	Mon, Aug 3, 2015	10.34	10.42	10.34	10.37
5718	NYSE	EMD	Fri, Jul 31, 2015	10.35	10.39	10.31	10.35
5717	NYSE	EMD	Thu, Jul 30, 2015	10.33	10.33	10.25	10.31
5716	NYSE	EMD	Wed, Jul 29, 2015	10.29	10.36	10.28	10.31
5715	NYSE	EMD	Tue, Jul 28, 2015	10.30	10.32	10.27	10.29
5714	NYSE	EMD	Mon, Jul 27, 2015	10.35	10.35	10.26	10.29
5713	NYSE	EMD	Fri, Jul 24, 2015	10.48	10.49	10.41	10.41
5712	NYSE	EMD	Thu, Jul 23, 2015	10.46	10.56	10.46	10.50
5711	NYSE	EMD	Wed, Jul 22, 2015	10.55	10.56	10.45	10.48
5710	NYSE	EMD	Tue, Jul 21, 2015	10.56	10.56	10.51	10.55
5709	NYSE	EMD	Mon, Jul 20, 2015	10.60	10.62	10.52	10.53
5708	NYSE	EMD	Fri, Jul 17, 2015	10.65	10.69	10.59	10.63
5707	NYSE	EMD	Thu, Jul 16, 2015	10.67	10.69	10.64	10.69
5706	NYSE	EMD	Wed, Jul 15, 2015	10.69	10.71	10.63	10.67
5705	NYSE	EMD	Tue, Jul 14, 2015	10.64	10.68	10.62	10.67
5704	NYSE	EMD	Mon, Jul 13, 2015	10.68	10.68	10.61	10.64
5703	NYSE	EMD	Fri, Jul 10, 2015	10.58	10.67	10.57	10.60
5702	NYSE	EMD	Thu, Jul 9, 2015	10.58	10.62	10.55	10.57
5701	NYSE	EMD	Wed, Jul 8, 2015	10.58	10.60	10.51	10.54
5700	NYSE	EMD	Tue, Jul 7, 2015	10.72	10.72	10.60	10.62
5699	NYSE	EMD	Mon, Jul 6, 2015	10.66	10.69	10.60	10.67
5698	NYSE	EMD	Thu, Jul 2, 2015	10.66	10.71	10.61	10.68
5697	NYSE	EMD	Wed, Jul 1, 2015	10.71	10.76	10.65	10.65
5696	NYSE	EMD	Tue, Jun 30, 2015	10.65	10.78	10.62	10.73
5695	NYSE	EMD	Mon, Jun 29, 2015	10.67	10.67	10.56	10.62
5694	NYSE	EMD	Fri, Jun 26, 2015	10.80	10.81	10.68	10.72
5693	NYSE	EMD	Thu, Jun 25, 2015	10.80	10.95	10.76	10.78
5692	NYSE	EMD	Wed, Jun 24, 2015	10.78	10.84	10.76	10.84
5691	NYSE	EMD	Tue, Jun 23, 2015	10.76	10.83	10.73	10.80
5690	NYSE	EMD	Mon, Jun 22, 2015	10.71	10.76	10.67	10.73
5689	NYSE	EMD	Fri, Jun 19, 2015	10.64	10.71	10.64	10.70
5688	NYSE	EMD	Thu, Jun 18, 2015	10.65	10.69	10.59	10.65
5687	NYSE	EMD	Wed, Jun 17, 2015	10.65	10.72	10.58	10.65
5686	NYSE	EMD	Tue, Jun 16, 2015	10.86	11.06	10.83	10.87
5685	NYSE	EMD	Mon, Jun 15, 2015	10.80	10.91	10.79	10.86
5684	NYSE	EMD	Fri, Jun 12, 2015	10.87	10.92	10.82	10.85
5683	NYSE	EMD	Thu, Jun 11, 2015	10.87	10.92	10.87	10.88
5682	NYSE	EMD	Wed, Jun 10, 2015	10.91	10.94	10.88	10.89
5681	NYSE	EMD	Tue, Jun 9, 2015	10.91	10.96	10.86	10.86
5680	NYSE	EMD	Mon, Jun 8, 2015	11.01	11.02	10.91	10.94
5679	NYSE	EMD	Fri, Jun 5, 2015	11.11	11.11	11.03	11.05
5678	NYSE	EMD	Thu, Jun 4, 2015	11.19	11.19	11.10	11.12
5677	NYSE	EMD	Wed, Jun 3, 2015	11.22	11.23	11.17	11.19
5676	NYSE	EMD	Tue, Jun 2, 2015	11.21	11.23	11.19	11.22
5675	NYSE	EMD	Mon, Jun 1, 2015	11.21	11.25	11.18	11.19
5674	NYSE	EMD	Fri, May 29, 2015	11.26	11.28	11.19	11.23
5673	NYSE	EMD	Thu, May 28, 2015	11.24	11.27	11.22	11.25
5672	NYSE	EMD	Wed, May 27, 2015	11.25	11.29	11.23	11.27
5671	NYSE	EMD	Tue, May 26, 2015	11.25	11.28	11.22	11.26
5670	NYSE	EMD	Fri, May 22, 2015	11.27	11.31	11.22	11.25
5669	NYSE	EMD	Thu, May 21, 2015	11.30	11.33	11.21	11.27
5668	NYSE	EMD	Wed, May 20, 2015	11.26	11.35	11.25	11.31
5667	NYSE	EMD	Tue, May 19, 2015	11.30	11.34	11.30	11.30
5666	NYSE	EMD	Mon, May 18, 2015	11.33	11.35	11.30	11.33
5665	NYSE	EMD	Fri, May 15, 2015	11.27	11.32	11.24	11.31
5664	NYSE	EMD	Thu, May 14, 2015	11.24	11.30	11.24	11.28
5663	NYSE	EMD	Wed, May 13, 2015	11.25	11.27	11.23	11.25
5662	NYSE	EMD	Tue, May 12, 2015	11.26	11.29	11.16	11.22
5661	NYSE	EMD	Mon, May 11, 2015	11.29	11.31	11.25	11.31
5660	NYSE	EMD	Fri, May 8, 2015	11.33	11.33	11.27	11.27
5659	NYSE	EMD	Thu, May 7, 2015	11.19	11.27	11.19	11.26
5658	NYSE	EMD	Wed, May 6, 2015	11.24	11.35	11.21	11.22
5657	NYSE	EMD	Tue, May 5, 2015	11.36	11.38	11.23	11.24
5656	NYSE	EMD	Mon, May 4, 2015	11.41	11.42	11.36	11.37
5655	NYSE	EMD	Fri, May 1, 2015	11.42	11.43	11.39	11.43
5654	NYSE	EMD	Thu, Apr 30, 2015	11.43	11.43	11.34	11.39
5653	NYSE	EMD	Wed, Apr 29, 2015	11.44	11.44	11.39	11.41
5652	NYSE	EMD	Tue, Apr 28, 2015	11.45	11.50	11.41	11.47
5651	NYSE	EMD	Mon, Apr 27, 2015	11.46	11.52	11.44	11.48
5650	NYSE	EMD	Fri, Apr 24, 2015	11.38	11.47	11.38	11.47
5649	NYSE	EMD	Thu, Apr 23, 2015	11.36	11.44	11.35	11.39
5648	NYSE	EMD	Wed, Apr 22, 2015	11.35	11.38	11.33	11.34
5647	NYSE	EMD	Tue, Apr 21, 2015	11.27	11.35	11.27	11.34
5646	NYSE	EMD	Mon, Apr 20, 2015	11.34	11.34	11.27	11.27
5645	NYSE	EMD	Fri, Apr 17, 2015	11.34	11.34	11.26	11.30
5644	NYSE	EMD	Thu, Apr 16, 2015	11.38	11.41	11.35	11.36
5643	NYSE	EMD	Wed, Apr 15, 2015	11.40	11.42	11.37	11.41
5642	NYSE	EMD	Tue, Apr 14, 2015	11.38	11.40	11.36	11.38
5641	NYSE	EMD	Mon, Apr 13, 2015	11.35	11.39	11.29	11.37
5640	NYSE	EMD	Fri, Apr 10, 2015	11.33	11.37	11.32	11.35
5639	NYSE	EMD	Thu, Apr 9, 2015	11.33	11.34	11.26	11.33
5638	NYSE	EMD	Wed, Apr 8, 2015	11.30	11.34	11.29	11.30
5637	NYSE	EMD	Tue, Apr 7, 2015	11.29	11.29	11.23	11.25
5636	NYSE	EMD	Mon, Apr 6, 2015	11.18	11.25	11.17	11.25
5635	NYSE	EMD	Thu, Apr 2, 2015	11.14	11.20	11.10	11.20
5634	NYSE	EMD	Wed, Apr 1, 2015	11.13	11.20	11.10	11.13
5633	NYSE	EMD	Tue, Mar 31, 2015	11.08	11.15	11.07	11.11
5632	NYSE	EMD	Mon, Mar 30, 2015	11.17	11.17	11.13	11.15
5631	NYSE	EMD	Fri, Mar 27, 2015	11.13	11.19	11.10	11.13
5630	NYSE	EMD	Thu, Mar 26, 2015	11.11	11.13	11.05	11.13
5629	NYSE	EMD	Wed, Mar 25, 2015	10.97	11.13	10.97	11.11
5628	NYSE	EMD	Tue, Mar 24, 2015	10.95	11.00	10.93	10.99
5627	NYSE	EMD	Mon, Mar 23, 2015	10.90	10.95	10.88	10.94
5626	NYSE	EMD	Fri, Mar 20, 2015	10.84	10.91	10.84	10.90
5625	NYSE	EMD	Thu, Mar 19, 2015	10.81	10.84	10.77	10.79
5624	NYSE	EMD	Wed, Mar 18, 2015	10.80	10.92	10.75	10.88
5623	NYSE	EMD	Tue, Mar 17, 2015	11.04	11.07	10.90	11.00
5622	NYSE	EMD	Mon, Mar 16, 2015	11.07	11.12	11.02	11.07
5621	NYSE	EMD	Fri, Mar 13, 2015	11.12	11.16	11.01	11.05
5620	NYSE	EMD	Thu, Mar 12, 2015	11.08	11.18	11.08	11.18
5619	NYSE	EMD	Wed, Mar 11, 2015	11.08	11.12	11.06	11.09
5618	NYSE	EMD	Tue, Mar 10, 2015	11.12	11.18	11.07	11.08
5617	NYSE	EMD	Mon, Mar 9, 2015	11.22	11.26	11.17	11.22
5616	NYSE	EMD	Fri, Mar 6, 2015	11.32	11.32	11.20	11.25
5615	NYSE	EMD	Thu, Mar 5, 2015	11.29	11.36	11.27	11.34
5614	NYSE	EMD	Wed, Mar 4, 2015	11.26	11.29	11.21	11.29
5613	NYSE	EMD	Tue, Mar 3, 2015	11.24	11.26	11.21	11.26
5612	NYSE	EMD	Mon, Mar 2, 2015	11.26	11.30	11.25	11.26
5611	NYSE	EMD	Fri, Feb 27, 2015	11.24	11.29	11.22	11.29
5610	NYSE	EMD	Thu, Feb 26, 2015	11.19	11.35	11.19	11.28
5609	NYSE	EMD	Wed, Feb 25, 2015	11.16	11.24	11.13	11.23
5608	NYSE	EMD	Tue, Feb 24, 2015	11.10	11.14	11.09	11.14
5607	NYSE	EMD	Mon, Feb 23, 2015	11.12	11.12	11.05	11.08
5606	NYSE	EMD	Fri, Feb 20, 2015	11.03	11.10	11.03	11.10
5605	NYSE	EMD	Thu, Feb 19, 2015	11.12	11.15	11.04	11.04
5604	NYSE	EMD	Wed, Feb 18, 2015	11.03	11.11	11.02	11.11
5603	NYSE	EMD	Tue, Feb 17, 2015	11.11	11.13	11.01	11.02
5602	NYSE	EMD	Fri, Feb 13, 2015	11.17	11.19	11.09	11.13
5601	NYSE	EMD	Thu, Feb 12, 2015	11.11	11.22	11.10	11.14
5600	NYSE	EMD	Wed, Feb 11, 2015	11.13	11.13	11.04	11.09
5599	NYSE	EMD	Tue, Feb 10, 2015	11.11	11.16	11.05	11.13
5598	NYSE	EMD	Mon, Feb 9, 2015	11.12	11.14	11.11	11.11
5597	NYSE	EMD	Fri, Feb 6, 2015	11.22	11.22	11.09	11.15
5596	NYSE	EMD	Thu, Feb 5, 2015	11.15	11.22	11.06	11.22
5595	NYSE	EMD	Wed, Feb 4, 2015	11.11	11.13	11.07	11.11
5594	NYSE	EMD	Tue, Feb 3, 2015	11.13	11.19	11.09	11.11
5593	NYSE	EMD	Mon, Feb 2, 2015	11.11	11.11	11.05	11.11
5592	NYSE	EMD	Fri, Jan 30, 2015	11.04	11.09	11.04	11.09
5591	NYSE	EMD	Thu, Jan 29, 2015	11.02	11.11	11.02	11.11
5590	NYSE	EMD	Wed, Jan 28, 2015	11.07	11.10	11.02	11.05
5589	NYSE	EMD	Tue, Jan 27, 2015	11.05	11.11	11.03	11.08
5588	NYSE	EMD	Mon, Jan 26, 2015	11.13	11.16	11.05	11.08
5587	NYSE	EMD	Fri, Jan 23, 2015	11.11	11.17	11.10	11.12
5586	NYSE	EMD	Thu, Jan 22, 2015	11.11	11.12	11.05	11.09
5585	NYSE	EMD	Wed, Jan 21, 2015	11.05	11.08	10.93	11.05
5584	NYSE	EMD	Tue, Jan 20, 2015	11.06	11.11	11.01	11.04
5583	NYSE	EMD	Fri, Jan 16, 2015	11.03	11.14	11.01	11.11
5582	NYSE	EMD	Thu, Jan 15, 2015	11.05	11.10	10.97	11.01
5581	NYSE	EMD	Wed, Jan 14, 2015	10.99	11.00	10.96	10.99
5580	NYSE	EMD	Tue, Jan 13, 2015	11.10	11.12	10.97	11.03
5579	NYSE	EMD	Mon, Jan 12, 2015	11.06	11.11	10.97	11.02
5578	NYSE	EMD	Fri, Jan 9, 2015	11.12	11.13	11.02	11.03
5577	NYSE	EMD	Thu, Jan 8, 2015	11.11	11.20	11.09	11.18
5576	NYSE	EMD	Wed, Jan 7, 2015	10.91	11.10	10.89	11.07
5575	NYSE	EMD	Tue, Jan 6, 2015	10.89	10.95	10.87	10.88
5574	NYSE	EMD	Mon, Jan 5, 2015	10.97	10.99	10.90	10.94
5573	NYSE	EMD	Fri, Jan 2, 2015	10.98	10.99	10.95	10.97
5572	NYSE	EMD	Wed, Dec 31, 2014	10.93	11.00	10.92	10.95
5571	NYSE	EMD	Tue, Dec 30, 2014	10.98	10.99	10.93	10.96
5570	NYSE	EMD	Mon, Dec 29, 2014	11.05	11.05	10.94	10.96
5569	NYSE	EMD	Fri, Dec 26, 2014	11.06	11.09	10.89	11.02
5568	NYSE	EMD	Wed, Dec 24, 2014	10.94	11.03	10.92	11.03
5567	NYSE	EMD	Tue, Dec 23, 2014	10.93	10.98	10.90	10.94
5566	NYSE	EMD	Mon, Dec 22, 2014	10.86	10.96	10.86	10.93
5565	NYSE	EMD	Fri, Dec 19, 2014	10.78	10.93	10.77	10.88
5564	NYSE	EMD	Thu, Dec 18, 2014	10.76	10.95	10.73	10.76
5563	NYSE	EMD	Wed, Dec 17, 2014	10.51	10.71	10.44	10.66
5562	NYSE	EMD	Tue, Dec 16, 2014	10.61	10.71	10.46	10.70
5561	NYSE	EMD	Mon, Dec 15, 2014	10.98	11.00	10.70	10.73
5560	NYSE	EMD	Fri, Dec 12, 2014	11.06	11.06	10.94	10.96
5559	NYSE	EMD	Thu, Dec 11, 2014	11.13	11.19	11.11	11.13
5558	NYSE	EMD	Wed, Dec 10, 2014	11.35	11.35	11.15	11.16
5557	NYSE	EMD	Tue, Dec 9, 2014	11.36	11.39	11.28	11.39
5556	NYSE	EMD	Mon, Dec 8, 2014	11.47	11.47	11.38	11.43
5555	NYSE	EMD	Fri, Dec 5, 2014	11.64	11.66	11.48	11.49
5554	NYSE	EMD	Thu, Dec 4, 2014	11.67	11.70	11.63	11.64
5553	NYSE	EMD	Wed, Dec 3, 2014	11.74	11.74	11.67	11.69
5552	NYSE	EMD	Tue, Dec 2, 2014	11.74	11.75	11.71	11.74
5551	NYSE	EMD	Mon, Dec 1, 2014	11.78	11.86	11.73	11.78
5550	NYSE	EMD	Fri, Nov 28, 2014	11.85	11.87	11.82	11.84
5549	NYSE	EMD	Wed, Nov 26, 2014	11.84	11.86	11.81	11.85
5548	NYSE	EMD	Tue, Nov 25, 2014	11.92	11.92	11.77	11.80
5547	NYSE	EMD	Mon, Nov 24, 2014	11.94	11.97	11.87	11.89
5546	NYSE	EMD	Fri, Nov 21, 2014	11.92	11.97	11.86	11.92
5545	NYSE	EMD	Thu, Nov 20, 2014	11.76	11.83	11.76	11.81
5544	NYSE	EMD	Wed, Nov 19, 2014	11.78	11.83	11.72	11.83
5543	NYSE	EMD	Tue, Nov 18, 2014	11.80	11.83	11.75	11.75
5542	NYSE	EMD	Mon, Nov 17, 2014	11.81	11.87	11.81	11.81
5541	NYSE	EMD	Fri, Nov 14, 2014	11.79	11.86	11.77	11.84
5540	NYSE	EMD	Thu, Nov 13, 2014	11.80	11.84	11.80	11.84
5539	NYSE	EMD	Wed, Nov 12, 2014	11.81	11.85	11.79	11.82
5538	NYSE	EMD	Tue, Nov 11, 2014	11.81	11.85	11.79	11.84
5537	NYSE	EMD	Mon, Nov 10, 2014	11.81	11.85	11.81	11.85
5536	NYSE	EMD	Fri, Nov 7, 2014	11.86	11.89	11.84	11.84
5535	NYSE	EMD	Thu, Nov 6, 2014	11.96	11.96	11.85	11.85
5534	NYSE	EMD	Wed, Nov 5, 2014	11.93	11.94	11.89	11.94
5533	NYSE	EMD	Tue, Nov 4, 2014	11.96	11.96	11.89	11.93
5532	NYSE	EMD	Mon, Nov 3, 2014	11.96	11.98	11.93	11.97
5531	NYSE	EMD	Fri, Oct 31, 2014	11.98	12.00	11.97	11.98
5530	NYSE	EMD	Thu, Oct 30, 2014	11.93	11.99	11.93	11.96
5529	NYSE	EMD	Wed, Oct 29, 2014	11.90	11.98	11.90	11.92
5528	NYSE	EMD	Tue, Oct 28, 2014	11.96	11.98	11.87	11.91
5527	NYSE	EMD	Mon, Oct 27, 2014	11.94	11.97	11.92	11.96
5526	NYSE	EMD	Fri, Oct 24, 2014	11.95	11.98	11.89	11.98
5525	NYSE	EMD	Thu, Oct 23, 2014	11.96	11.98	11.90	11.95
5524	NYSE	EMD	Wed, Oct 22, 2014	11.89	11.95	11.89	11.90
5523	NYSE	EMD	Tue, Oct 21, 2014	11.85	11.94	11.83	11.92
5522	NYSE	EMD	Mon, Oct 20, 2014	11.88	11.94	11.76	11.86
5521	NYSE	EMD	Fri, Oct 17, 2014	11.85	11.90	11.81	11.88
5520	NYSE	EMD	Thu, Oct 16, 2014	11.60	11.84	11.60	11.83
5519	NYSE	EMD	Wed, Oct 15, 2014	11.71	11.76	11.52	11.62
5518	NYSE	EMD	Tue, Oct 14, 2014	11.80	11.80	11.71	11.75
5517	NYSE	EMD	Mon, Oct 13, 2014	11.85	11.86	11.73	11.79
5516	NYSE	EMD	Fri, Oct 10, 2014	11.90	11.92	11.80	11.83
5515	NYSE	EMD	Thu, Oct 9, 2014	11.97	12.02	11.93	11.94
5514	NYSE	EMD	Wed, Oct 8, 2014	11.96	12.01	11.94	12.00
5513	NYSE	EMD	Tue, Oct 7, 2014	11.94	11.99	11.90	11.98
5512	NYSE	EMD	Mon, Oct 6, 2014	11.93	12.02	11.90	11.93
5511	NYSE	EMD	Fri, Oct 3, 2014	11.94	11.97	11.88	11.89
5510	NYSE	EMD	Thu, Oct 2, 2014	11.92	12.02	11.90	11.94
5509	NYSE	EMD	Wed, Oct 1, 2014	12.05	12.05	11.92	11.94
5508	NYSE	EMD	Tue, Sep 30, 2014	12.08	12.08	12.00	12.03
5507	NYSE	EMD	Mon, Sep 29, 2014	12.07	12.08	11.99	12.06
5506	NYSE	EMD	Fri, Sep 26, 2014	12.13	12.15	12.07	12.07
5505	NYSE	EMD	Thu, Sep 25, 2014	12.13	12.13	12.08	12.12
5504	NYSE	EMD	Wed, Sep 24, 2014	12.12	12.14	12.10	12.12
5503	NYSE	EMD	Tue, Sep 23, 2014	11.96	12.12	11.96	12.12
5502	NYSE	EMD	Mon, Sep 22, 2014	12.04	12.11	11.99	11.99
5501	NYSE	EMD	Fri, Sep 19, 2014	12.13	12.15	12.09	12.11
5500	NYSE	EMD	Thu, Sep 18, 2014	12.28	12.29	12.11	12.14
5499	NYSE	EMD	Wed, Sep 17, 2014	12.26	12.34	12.18	12.22
5498	NYSE	EMD	Tue, Sep 16, 2014	12.38	12.45	12.32	12.44
5497	NYSE	EMD	Mon, Sep 15, 2014	12.43	12.46	12.38	12.41
5496	NYSE	EMD	Fri, Sep 12, 2014	12.56	12.56	12.45	12.46
5495	NYSE	EMD	Thu, Sep 11, 2014	12.64	12.67	12.55	12.59
5494	NYSE	EMD	Wed, Sep 10, 2014	12.54	12.69	12.54	12.66
5493	NYSE	EMD	Tue, Sep 9, 2014	12.73	12.73	12.56	12.60
5492	NYSE	EMD	Mon, Sep 8, 2014	12.76	12.81	12.71	12.71
5491	NYSE	EMD	Fri, Sep 5, 2014	12.79	12.80	12.74	12.75
5490	NYSE	EMD	Thu, Sep 4, 2014	12.83	12.83	12.75	12.79
5489	NYSE	EMD	Wed, Sep 3, 2014	12.80	12.83	12.76	12.82
5488	NYSE	EMD	Tue, Sep 2, 2014	12.84	12.84	12.75	12.76
5487	NYSE	EMD	Fri, Aug 29, 2014	12.84	12.84	12.80	12.84
5486	NYSE	EMD	Thu, Aug 28, 2014	12.83	12.85	12.79	12.84
5485	NYSE	EMD	Wed, Aug 27, 2014	12.79	12.85	12.78	12.85
5484	NYSE	EMD	Tue, Aug 26, 2014	12.75	12.79	12.75	12.78
5483	NYSE	EMD	Mon, Aug 25, 2014	12.75	12.76	12.70	12.72
5482	NYSE	EMD	Fri, Aug 22, 2014	12.80	12.80	12.71	12.72
5481	NYSE	EMD	Thu, Aug 21, 2014	12.80	12.82	12.75	12.78
5480	NYSE	EMD	Wed, Aug 20, 2014	12.75	12.80	12.75	12.77
5479	NYSE	EMD	Tue, Aug 19, 2014	12.78	12.80	12.74	12.76
5478	NYSE	EMD	Mon, Aug 18, 2014	12.70	12.78	12.69	12.74
5477	NYSE	EMD	Fri, Aug 15, 2014	12.73	12.73	12.64	12.70
5476	NYSE	EMD	Thu, Aug 14, 2014	12.72	12.76	12.65	12.65
5475	NYSE	EMD	Wed, Aug 13, 2014	12.74	12.76	12.71	12.74
5474	NYSE	EMD	Tue, Aug 12, 2014	12.74	12.74	12.67	12.69
5473	NYSE	EMD	Mon, Aug 11, 2014	12.66	12.70	12.60	12.69
5472	NYSE	EMD	Fri, Aug 8, 2014	12.57	12.62	12.51	12.58
5471	NYSE	EMD	Thu, Aug 7, 2014	12.71	12.71	12.48	12.49
5470	NYSE	EMD	Wed, Aug 6, 2014	12.54	12.68	12.50	12.65
5469	NYSE	EMD	Tue, Aug 5, 2014	12.69	12.70	12.52	12.64
5468	NYSE	EMD	Mon, Aug 4, 2014	12.76	12.78	12.68	12.68
5467	NYSE	EMD	Fri, Aug 1, 2014	12.76	12.79	12.69	12.72
5466	NYSE	EMD	Thu, Jul 31, 2014	12.89	12.89	12.67	12.69
5465	NYSE	EMD	Wed, Jul 30, 2014	12.98	12.98	12.85	12.85
5464	NYSE	EMD	Tue, Jul 29, 2014	12.93	12.95	12.85	12.88
5463	NYSE	EMD	Mon, Jul 28, 2014	12.96	12.96	12.90	12.91
5462	NYSE	EMD	Fri, Jul 25, 2014	12.92	12.95	12.90	12.91
5461	NYSE	EMD	Thu, Jul 24, 2014	12.87	12.94	12.83	12.91
5460	NYSE	EMD	Wed, Jul 23, 2014	12.84	12.95	12.81	12.93
5459	NYSE	EMD	Tue, Jul 22, 2014	12.81	12.83	12.78	12.80
5458	NYSE	EMD	Mon, Jul 21, 2014	12.83	12.83	12.77	12.80
5457	NYSE	EMD	Fri, Jul 18, 2014	12.89	12.89	12.79	12.81
5456	NYSE	EMD	Thu, Jul 17, 2014	12.99	13.01	12.80	12.81
5455	NYSE	EMD	Wed, Jul 16, 2014	12.98	13.01	12.95	12.97
5454	NYSE	EMD	Tue, Jul 15, 2014	13.07	13.08	12.95	13.00
5453	NYSE	EMD	Mon, Jul 14, 2014	13.03	13.08	12.99	13.07
5452	NYSE	EMD	Fri, Jul 11, 2014	13.02	13.04	12.96	13.01
5451	NYSE	EMD	Thu, Jul 10, 2014	12.95	13.03	12.95	12.98
5450	NYSE	EMD	Wed, Jul 9, 2014	12.97	13.03	12.93	12.99
5449	NYSE	EMD	Tue, Jul 8, 2014	12.94	13.03	12.93	13.03
5448	NYSE	EMD	Mon, Jul 7, 2014	12.78	13.05	12.78	12.89
5447	NYSE	EMD	Thu, Jul 3, 2014	12.92	12.92	12.77	12.78
5446	NYSE	EMD	Wed, Jul 2, 2014	12.91	12.96	12.83	12.88
5445	NYSE	EMD	Tue, Jul 1, 2014	12.98	12.98	12.84	12.85
5444	NYSE	EMD	Mon, Jun 30, 2014	13.08	13.08	12.91	12.93
5443	NYSE	EMD	Fri, Jun 27, 2014	12.95	13.04	12.93	13.03
5442	NYSE	EMD	Thu, Jun 26, 2014	12.89	12.95	12.86	12.94
5441	NYSE	EMD	Wed, Jun 25, 2014	12.81	12.86	12.81	12.85
5440	NYSE	EMD	Tue, Jun 24, 2014	12.73	12.89	12.73	12.86
5439	NYSE	EMD	Mon, Jun 23, 2014	12.75	12.82	12.73	12.76
5438	NYSE	EMD	Fri, Jun 20, 2014	12.75	12.82	12.26	12.79
5437	NYSE	EMD	Thu, Jun 19, 2014	12.88	12.90	12.69	12.80
5436	NYSE	EMD	Wed, Jun 18, 2014	12.89	12.89	12.76	12.89
5435	NYSE	EMD	Tue, Jun 17, 2014	13.02	13.09	12.96	13.09
5434	NYSE	EMD	Mon, Jun 16, 2014	12.95	13.02	12.91	13.02
5433	NYSE	EMD	Fri, Jun 13, 2014	12.97	13.02	12.94	12.98
5432	NYSE	EMD	Thu, Jun 12, 2014	13.06	13.06	12.97	13.00
5431	NYSE	EMD	Wed, Jun 11, 2014	13.03	13.05	12.96	13.00
5430	NYSE	EMD	Tue, Jun 10, 2014	13.01	13.03	13.00	13.03
5429	NYSE	EMD	Mon, Jun 9, 2014	12.89	12.98	12.89	12.96
5428	NYSE	EMD	Fri, Jun 6, 2014	12.92	12.98	12.91	12.97
5427	NYSE	EMD	Thu, Jun 5, 2014	12.86	12.95	12.86	12.91
5426	NYSE	EMD	Wed, Jun 4, 2014	12.92	12.96	12.91	12.93
5425	NYSE	EMD	Tue, Jun 3, 2014	12.88	12.96	12.87	12.89
5424	NYSE	EMD	Mon, Jun 2, 2014	13.11	13.11	12.95	12.99
5423	NYSE	EMD	Fri, May 30, 2014	13.00	13.12	13.00	13.06
5422	NYSE	EMD	Thu, May 29, 2014	12.97	13.09	12.97	13.03
5421	NYSE	EMD	Wed, May 28, 2014	12.91	13.00	12.91	12.99
5420	NYSE	EMD	Tue, May 27, 2014	13.02	13.04	12.90	12.95
5419	NYSE	EMD	Fri, May 23, 2014	13.01	13.05	12.99	13.04
5418	NYSE	EMD	Thu, May 22, 2014	13.02	13.05	13.00	13.05
5417	NYSE	EMD	Wed, May 21, 2014	12.99	13.05	12.95	13.05
5416	NYSE	EMD	Tue, May 20, 2014	12.95	12.98	12.91	12.95
5415	NYSE	EMD	Mon, May 19, 2014	12.99	13.03	12.93	12.98
5414	NYSE	EMD	Fri, May 16, 2014	12.94	13.00	12.94	12.97
5413	NYSE	EMD	Thu, May 15, 2014	12.96	12.98	12.93	12.97
5412	NYSE	EMD	Wed, May 14, 2014	12.93	12.95	12.91	12.94
5411	NYSE	EMD	Tue, May 13, 2014	12.83	12.90	12.80	12.90
5410	NYSE	EMD	Mon, May 12, 2014	12.80	12.85	12.79	12.83
5409	NYSE	EMD	Fri, May 9, 2014	12.84	12.84	12.75	12.81
5408	NYSE	EMD	Thu, May 8, 2014	12.79	12.87	12.79	12.83
5407	NYSE	EMD	Wed, May 7, 2014	12.75	12.82	12.75	12.80
5406	NYSE	EMD	Tue, May 6, 2014	12.73	12.78	12.70	12.77
5405	NYSE	EMD	Mon, May 5, 2014	12.80	12.80	12.66	12.71
5404	NYSE	EMD	Fri, May 2, 2014	12.74	12.80	12.68	12.80
5403	NYSE	EMD	Thu, May 1, 2014	12.72	12.75	12.68	12.75
5402	NYSE	EMD	Wed, Apr 30, 2014	12.68	12.70	12.61	12.70
5401	NYSE	EMD	Tue, Apr 29, 2014	12.68	12.69	12.60	12.63
5400	NYSE	EMD	Mon, Apr 28, 2014	12.69	12.71	12.60	12.63
5399	NYSE	EMD	Fri, Apr 25, 2014	12.67	12.67	12.61	12.64
5398	NYSE	EMD	Thu, Apr 24, 2014	12.57	12.65	12.56	12.65
5397	NYSE	EMD	Wed, Apr 23, 2014	12.56	12.63	12.52	12.57
5396	NYSE	EMD	Tue, Apr 22, 2014	12.51	12.55	12.47	12.53
5395	NYSE	EMD	Mon, Apr 21, 2014	12.39	12.51	12.39	12.51
5394	NYSE	EMD	Thu, Apr 17, 2014	12.48	12.50	12.37	12.40
5393	NYSE	EMD	Wed, Apr 16, 2014	12.53	12.53	12.43	12.45
5392	NYSE	EMD	Tue, Apr 15, 2014	12.51	12.51	12.37	12.47
5391	NYSE	EMD	Mon, Apr 14, 2014	12.46	12.50	12.43	12.48
5390	NYSE	EMD	Fri, Apr 11, 2014	12.46	12.49	12.43	12.46
5389	NYSE	EMD	Thu, Apr 10, 2014	12.43	12.52	12.41	12.45
5388	NYSE	EMD	Wed, Apr 9, 2014	12.43	12.43	12.30	12.40
5387	NYSE	EMD	Tue, Apr 8, 2014	12.30	12.38	12.29	12.38
5386	NYSE	EMD	Mon, Apr 7, 2014	12.22	12.27	12.17	12.27
5385	NYSE	EMD	Fri, Apr 4, 2014	12.19	12.22	12.16	12.20
5384	NYSE	EMD	Thu, Apr 3, 2014	12.25	12.25	12.07	12.12
5383	NYSE	EMD	Wed, Apr 2, 2014	12.40	12.40	12.22	12.22
5382	NYSE	EMD	Tue, Apr 1, 2014	12.40	12.42	12.29	12.40
5381	NYSE	EMD	Mon, Mar 31, 2014	12.28	12.35	12.22	12.34
5380	NYSE	EMD	Fri, Mar 28, 2014	12.13	12.27	12.12	12.25
5379	NYSE	EMD	Thu, Mar 27, 2014	11.99	12.08	11.99	12.06
5378	NYSE	EMD	Wed, Mar 26, 2014	12.04	12.07	11.98	12.00
5377	NYSE	EMD	Tue, Mar 25, 2014	11.93	12.01	11.91	12.00
5376	NYSE	EMD	Mon, Mar 24, 2014	11.98	11.98	11.86	11.87
5375	NYSE	EMD	Fri, Mar 21, 2014	11.96	11.96	11.90	11.93
5374	NYSE	EMD	Thu, Mar 20, 2014	12.00	12.02	11.92	11.95
5373	NYSE	EMD	Wed, Mar 19, 2014	12.06	12.11	11.96	12.00
5372	NYSE	EMD	Tue, Mar 18, 2014	12.19	12.28	12.19	12.28
5371	NYSE	EMD	Mon, Mar 17, 2014	12.28	12.28	12.13	12.18
5370	NYSE	EMD	Fri, Mar 14, 2014	12.14	12.29	12.14	12.28
5369	NYSE	EMD	Thu, Mar 13, 2014	12.15	12.16	12.09	12.14
5368	NYSE	EMD	Wed, Mar 12, 2014	12.07	12.16	12.04	12.11
5367	NYSE	EMD	Tue, Mar 11, 2014	12.03	12.09	12.03	12.09
5366	NYSE	EMD	Mon, Mar 10, 2014	12.03	12.08	12.00	12.01
5365	NYSE	EMD	Fri, Mar 7, 2014	12.26	12.26	12.08	12.09
5364	NYSE	EMD	Thu, Mar 6, 2014	12.23	12.30	12.19	12.27
5363	NYSE	EMD	Wed, Mar 5, 2014	12.17	12.20	12.14	12.20
5362	NYSE	EMD	Tue, Mar 4, 2014	12.11	12.19	12.11	12.14
5361	NYSE	EMD	Mon, Mar 3, 2014	12.09	12.13	12.02	12.07
5360	NYSE	EMD	Fri, Feb 28, 2014	12.15	12.20	12.14	12.19
5359	NYSE	EMD	Thu, Feb 27, 2014	12.04	12.17	12.04	12.16
5358	NYSE	EMD	Wed, Feb 26, 2014	11.96	12.03	11.95	12.00
5357	NYSE	EMD	Tue, Feb 25, 2014	11.94	12.00	11.93	11.96
5356	NYSE	EMD	Mon, Feb 24, 2014	11.88	11.94	11.88	11.91
5355	NYSE	EMD	Fri, Feb 21, 2014	11.89	11.90	11.83	11.84
5354	NYSE	EMD	Thu, Feb 20, 2014	11.86	11.88	11.83	11.84
5353	NYSE	EMD	Wed, Feb 19, 2014	11.79	11.87	11.79	11.84
5352	NYSE	EMD	Tue, Feb 18, 2014	11.81	11.84	11.79	11.79
5351	NYSE	EMD	Fri, Feb 14, 2014	11.78	11.83	11.76	11.80
5350	NYSE	EMD	Thu, Feb 13, 2014	11.73	11.83	11.73	11.82
5349	NYSE	EMD	Wed, Feb 12, 2014	11.85	11.88	11.80	11.80
5348	NYSE	EMD	Tue, Feb 11, 2014	11.80	11.88	11.80	11.88
5347	NYSE	EMD	Mon, Feb 10, 2014	11.71	11.82	11.71	11.82
5346	NYSE	EMD	Fri, Feb 7, 2014	11.75	11.77	11.68	11.73
5345	NYSE	EMD	Thu, Feb 6, 2014	11.55	11.70	11.55	11.70
5344	NYSE	EMD	Wed, Feb 5, 2014	11.51	11.58	11.50	11.57
5343	NYSE	EMD	Tue, Feb 4, 2014	11.41	11.52	11.37	11.51
5342	NYSE	EMD	Mon, Feb 3, 2014	11.46	11.51	11.31	11.36
5341	NYSE	EMD	Fri, Jan 31, 2014	11.49	11.56	11.46	11.48
5340	NYSE	EMD	Wed, Jan 29, 2014	11.62	11.64	11.56	11.57
5339	NYSE	EMD	Tue, Jan 28, 2014	11.61	11.71	11.60	11.66
5338	NYSE	EMD	Mon, Jan 27, 2014	11.65	11.68	11.60	11.65
5337	NYSE	EMD	Fri, Jan 24, 2014	11.85	11.85	11.66	11.69
5336	NYSE	EMD	Thu, Jan 23, 2014	11.92	11.93	11.87	11.89
5335	NYSE	EMD	Wed, Jan 22, 2014	11.91	11.93	11.88	11.91
5334	NYSE	EMD	Tue, Jan 21, 2014	11.89	11.95	11.86	11.93
5333	NYSE	EMD	Fri, Jan 17, 2014	11.86	11.94	11.86	11.88
5332	NYSE	EMD	Thu, Jan 16, 2014	11.86	11.92	11.86	11.89
5331	NYSE	EMD	Wed, Jan 15, 2014	11.90	11.95	11.83	11.89
5330	NYSE	EMD	Tue, Jan 14, 2014	11.97	11.97	11.92	11.94
5329	NYSE	EMD	Mon, Jan 13, 2014	11.98	12.01	11.94	12.00
5328	NYSE	EMD	Fri, Jan 10, 2014	11.89	12.00	11.89	11.99
5327	NYSE	EMD	Thu, Jan 9, 2014	11.93	11.95	11.88	11.90
5326	NYSE	EMD	Wed, Jan 8, 2014	11.89	11.99	11.85	11.95
5325	NYSE	EMD	Tue, Jan 7, 2014	11.85	11.97	11.85	11.94
5324	NYSE	EMD	Mon, Jan 6, 2014	11.81	11.88	11.81	11.85
5323	NYSE	EMD	Fri, Jan 3, 2014	11.83	11.90	11.79	11.83
5322	NYSE	EMD	Thu, Jan 2, 2014	11.81	11.88	11.81	11.87
5321	NYSE	EMD	Tue, Dec 31, 2013	11.86	11.95	11.84	11.84
5320	NYSE	EMD	Mon, Dec 30, 2013	11.90	11.93	11.86	11.86
5319	NYSE	EMD	Fri, Dec 27, 2013	11.98	11.98	11.86	11.91
5318	NYSE	EMD	Thu, Dec 26, 2013	11.87	11.97	11.85	11.97
5317	NYSE	EMD	Tue, Dec 24, 2013	11.83	11.92	11.83	11.88
5316	NYSE	EMD	Mon, Dec 23, 2013	11.68	11.90	11.61	11.87
5315	NYSE	EMD	Fri, Dec 20, 2013	11.62	11.70	11.60	11.68
5314	NYSE	EMD	Thu, Dec 19, 2013	11.60	11.68	11.58	11.60
5313	NYSE	EMD	Wed, Dec 18, 2013	11.66	11.72	11.65	11.67
5312	NYSE	EMD	Tue, Dec 17, 2013	11.79	11.96	11.78	11.96
5311	NYSE	EMD	Mon, Dec 16, 2013	11.75	11.87	11.73	11.82
5310	NYSE	EMD	Fri, Dec 13, 2013	11.78	11.81	11.68	11.75
5309	NYSE	EMD	Thu, Dec 12, 2013	11.78	11.83	11.75	11.80
5308	NYSE	EMD	Wed, Dec 11, 2013	11.88	11.89	11.77	11.78
5307	NYSE	EMD	Tue, Dec 10, 2013	11.75	11.83	11.75	11.80
5306	NYSE	EMD	Mon, Dec 9, 2013	11.81	11.81	11.77	11.77
5305	NYSE	EMD	Fri, Dec 6, 2013	11.87	11.87	11.78	11.86
5304	NYSE	EMD	Thu, Dec 5, 2013	11.81	11.87	11.76	11.76
5303	NYSE	EMD	Wed, Dec 4, 2013	11.88	11.89	11.81	11.86
5302	NYSE	EMD	Tue, Dec 3, 2013	11.92	11.94	11.86	11.88
5301	NYSE	EMD	Mon, Dec 2, 2013	12.00	12.00	11.88	11.92
5300	NYSE	EMD	Fri, Nov 29, 2013	12.03	12.03	11.98	11.98
5299	NYSE	EMD	Wed, Nov 27, 2013	11.99	12.04	11.95	12.01
5298	NYSE	EMD	Tue, Nov 26, 2013	11.86	12.00	11.85	11.96
5297	NYSE	EMD	Mon, Nov 25, 2013	11.84	11.94	11.81	11.91
5296	NYSE	EMD	Fri, Nov 22, 2013	11.84	11.92	11.83	11.84
5295	NYSE	EMD	Thu, Nov 21, 2013	11.93	12.02	11.88	11.88
5294	NYSE	EMD	Wed, Nov 20, 2013	12.00	12.10	11.94	11.96
5293	NYSE	EMD	Tue, Nov 19, 2013	11.94	12.00	11.93	12.00
5292	NYSE	EMD	Mon, Nov 18, 2013	11.97	12.00	11.96	11.98
5291	NYSE	EMD	Fri, Nov 15, 2013	11.96	11.98	11.93	11.94
5290	NYSE	EMD	Thu, Nov 14, 2013	11.90	11.98	11.87	11.93
5289	NYSE	EMD	Wed, Nov 13, 2013	12.02	12.02	11.85	11.92
5288	NYSE	EMD	Tue, Nov 12, 2013	12.08	12.10	11.93	12.00
5287	NYSE	EMD	Mon, Nov 11, 2013	12.20	12.20	12.03	12.07
5286	NYSE	EMD	Fri, Nov 8, 2013	12.21	12.21	12.09	12.16
5285	NYSE	EMD	Thu, Nov 7, 2013	12.30	12.38	12.20	12.23
5284	NYSE	EMD	Wed, Nov 6, 2013	12.49	12.51	12.31	12.34
5283	NYSE	EMD	Tue, Nov 5, 2013	12.38	12.44	12.31	12.41
5282	NYSE	EMD	Mon, Nov 4, 2013	12.46	12.48	12.35	12.38
5281	NYSE	EMD	Fri, Nov 1, 2013	12.54	12.58	12.41	12.48
5280	NYSE	EMD	Thu, Oct 31, 2013	12.46	12.57	12.46	12.54
5279	NYSE	EMD	Wed, Oct 30, 2013	12.53	12.53	12.46	12.50
5278	NYSE	EMD	Tue, Oct 29, 2013	12.50	12.55	12.47	12.50
5277	NYSE	EMD	Mon, Oct 28, 2013	12.55	12.58	12.51	12.51
5276	NYSE	EMD	Fri, Oct 25, 2013	12.49	12.56	12.49	12.52
5275	NYSE	EMD	Thu, Oct 24, 2013	12.58	12.59	12.46	12.50
5274	NYSE	EMD	Wed, Oct 23, 2013	12.54	12.57	12.47	12.55
5273	NYSE	EMD	Tue, Oct 22, 2013	12.45	12.56	12.45	12.50
5272	NYSE	EMD	Mon, Oct 21, 2013	12.48	12.53	12.43	12.47
5271	NYSE	EMD	Fri, Oct 18, 2013	12.51	12.54	12.39	12.54
5270	NYSE	EMD	Thu, Oct 17, 2013	12.36	12.48	12.32	12.44
5269	NYSE	EMD	Wed, Oct 16, 2013	12.27	12.43	12.27	12.31
5268	NYSE	EMD	Tue, Oct 15, 2013	12.52	12.55	12.27	12.31
5267	NYSE	EMD	Mon, Oct 14, 2013	12.45	12.53	12.39	12.48
5266	NYSE	EMD	Fri, Oct 11, 2013	12.39	12.58	12.39	12.52
5265	NYSE	EMD	Thu, Oct 10, 2013	12.37	12.46	12.32	12.40
5264	NYSE	EMD	Wed, Oct 9, 2013	12.30	12.37	12.24	12.33
5263	NYSE	EMD	Tue, Oct 8, 2013	12.36	12.36	12.20	12.31
5262	NYSE	EMD	Mon, Oct 7, 2013	12.34	12.38	12.21	12.26
5261	NYSE	EMD	Fri, Oct 4, 2013	12.30	12.36	12.25	12.35
5260	NYSE	EMD	Thu, Oct 3, 2013	12.40	12.42	12.31	12.35
5259	NYSE	EMD	Wed, Oct 2, 2013	12.48	12.48	12.31	12.40
5258	NYSE	EMD	Tue, Oct 1, 2013	12.50	12.52	12.40	12.52
5257	NYSE	EMD	Mon, Sep 30, 2013	12.56	12.60	12.43	12.54
5256	NYSE	EMD	Fri, Sep 27, 2013	12.56	12.60	12.52	12.60
5255	NYSE	EMD	Thu, Sep 26, 2013	12.52	12.62	12.46	12.59
5254	NYSE	EMD	Wed, Sep 25, 2013	12.51	12.54	12.39	12.50
5253	NYSE	EMD	Tue, Sep 24, 2013	12.41	12.52	12.36	12.49
5252	NYSE	EMD	Mon, Sep 23, 2013	12.26	12.47	12.25	12.35
5251	NYSE	EMD	Fri, Sep 20, 2013	12.25	12.33	12.25	12.25
5250	NYSE	EMD	Thu, Sep 19, 2013	12.43	12.45	12.01	12.28
5249	NYSE	EMD	Wed, Sep 18, 2013	12.02	12.46	12.00	12.43
5248	NYSE	EMD	Tue, Sep 17, 2013	12.20	12.25	12.17	12.23
5247	NYSE	EMD	Mon, Sep 16, 2013	12.15	12.25	12.15	12.16
5246	NYSE	EMD	Fri, Sep 13, 2013	12.03	12.06	12.00	12.06
5245	NYSE	EMD	Thu, Sep 12, 2013	11.96	12.05	11.95	11.99
5244	NYSE	EMD	Wed, Sep 11, 2013	11.96	12.06	11.91	11.98
5243	NYSE	EMD	Tue, Sep 10, 2013	12.05	12.05	11.91	11.97
5242	NYSE	EMD	Mon, Sep 9, 2013	12.00	12.06	12.00	12.00
5241	NYSE	EMD	Fri, Sep 6, 2013	11.87	11.96	11.86	11.91
5240	NYSE	EMD	Thu, Sep 5, 2013	12.06	12.06	11.85	11.85
5239	NYSE	EMD	Wed, Sep 4, 2013	12.02	12.11	11.99	12.11
5238	NYSE	EMD	Tue, Sep 3, 2013	12.20	12.25	12.06	12.07
5237	NYSE	EMD	Fri, Aug 30, 2013	12.24	12.24	12.04	12.16
5236	NYSE	EMD	Thu, Aug 29, 2013	11.97	12.24	11.92	12.18
5235	NYSE	EMD	Wed, Aug 28, 2013	11.91	11.99	11.90	11.94
5234	NYSE	EMD	Tue, Aug 27, 2013	12.02	12.02	11.88	11.88
5233	NYSE	EMD	Mon, Aug 26, 2013	12.03	12.10	12.01	12.06
5232	NYSE	EMD	Fri, Aug 23, 2013	11.97	12.02	11.92	11.99
5231	NYSE	EMD	Thu, Aug 22, 2013	11.96	12.06	11.90	11.95
5230	NYSE	EMD	Wed, Aug 21, 2013	12.10	12.10	11.90	11.99
5229	NYSE	EMD	Tue, Aug 20, 2013	12.16	12.16	12.08	12.09
5228	NYSE	EMD	Mon, Aug 19, 2013	12.25	12.25	12.13	12.13
5227	NYSE	EMD	Fri, Aug 16, 2013	12.41	12.41	12.25	12.25
5226	NYSE	EMD	Thu, Aug 15, 2013	12.40	12.44	12.26	12.39
5225	NYSE	EMD	Wed, Aug 14, 2013	12.48	12.56	12.43	12.50
5224	NYSE	EMD	Tue, Aug 13, 2013	12.59	12.60	12.50	12.55
5223	NYSE	EMD	Mon, Aug 12, 2013	12.54	12.60	12.52	12.59
5222	NYSE	EMD	Fri, Aug 9, 2013	12.58	12.62	12.51	12.57
5221	NYSE	EMD	Thu, Aug 8, 2013	12.64	12.71	12.53	12.65
5220	NYSE	EMD	Wed, Aug 7, 2013	12.54	12.62	12.47	12.60
5219	NYSE	EMD	Tue, Aug 6, 2013	12.53	12.61	12.47	12.58
5218	NYSE	EMD	Mon, Aug 5, 2013	12.64	12.68	12.51	12.56
5217	NYSE	EMD	Fri, Aug 2, 2013	12.69	12.73	12.64	12.72
5216	NYSE	EMD	Thu, Aug 1, 2013	12.83	12.85	12.64	12.66
5215	NYSE	EMD	Wed, Jul 31, 2013	12.76	12.82	12.75	12.79
5214	NYSE	EMD	Tue, Jul 30, 2013	12.91	12.91	12.72	12.80
5213	NYSE	EMD	Mon, Jul 29, 2013	12.95	12.95	12.83	12.90
5212	NYSE	EMD	Fri, Jul 26, 2013	12.99	13.00	12.88	12.93
5211	NYSE	EMD	Thu, Jul 25, 2013	12.89	13.01	12.80	13.00
5210	NYSE	EMD	Wed, Jul 24, 2013	12.99	12.99	12.85	12.93
5209	NYSE	EMD	Tue, Jul 23, 2013	13.02	13.02	12.90	13.02
5208	NYSE	EMD	Mon, Jul 22, 2013	13.01	13.01	12.88	12.93
5207	NYSE	EMD	Fri, Jul 19, 2013	13.01	13.01	12.91	12.95
5206	NYSE	EMD	Thu, Jul 18, 2013	12.94	12.98	12.88	12.98
5205	NYSE	EMD	Wed, Jul 17, 2013	12.89	13.00	12.81	12.91
5204	NYSE	EMD	Tue, Jul 16, 2013	12.92	12.92	12.80	12.80
5203	NYSE	EMD	Mon, Jul 15, 2013	12.80	12.90	12.75	12.88
5202	NYSE	EMD	Fri, Jul 12, 2013	12.89	12.91	12.71	12.76
5201	NYSE	EMD	Thu, Jul 11, 2013	12.80	12.98	12.74	12.90
5200	NYSE	EMD	Wed, Jul 10, 2013	12.60	12.74	12.52	12.72
5199	NYSE	EMD	Tue, Jul 9, 2013	12.62	12.72	12.40	12.70
5198	NYSE	EMD	Mon, Jul 8, 2013	12.66	12.76	12.48	12.50
5197	NYSE	EMD	Fri, Jul 5, 2013	13.05	13.05	12.69	12.69
5196	NYSE	EMD	Wed, Jul 3, 2013	13.23	13.23	13.02	13.05
5195	NYSE	EMD	Tue, Jul 2, 2013	13.45	13.45	13.20	13.28
5194	NYSE	EMD	Mon, Jul 1, 2013	13.43	13.49	13.29	13.42
5193	NYSE	EMD	Fri, Jun 28, 2013	13.22	13.41	12.89	13.25
5192	NYSE	EMD	Thu, Jun 27, 2013	12.89	13.23	12.77	13.15
5191	NYSE	EMD	Wed, Jun 26, 2013	12.53	12.80	12.41	12.79
5190	NYSE	EMD	Tue, Jun 25, 2013	12.26	12.54	12.23	12.39
5189	NYSE	EMD	Mon, Jun 24, 2013	12.49	12.49	12.00	12.24
5188	NYSE	EMD	Fri, Jun 21, 2013	13.03	13.03	12.58	12.64
5187	NYSE	EMD	Thu, Jun 20, 2013	13.23	13.23	12.74	12.92
5186	NYSE	EMD	Wed, Jun 19, 2013	13.53	13.61	13.32	13.35
5185	NYSE	EMD	Tue, Jun 18, 2013	13.84	13.84	13.65	13.74
5184	NYSE	EMD	Mon, Jun 17, 2013	13.82	13.95	13.66	13.81
5183	NYSE	EMD	Fri, Jun 14, 2013	13.64	13.74	13.58	13.70
5182	NYSE	EMD	Thu, Jun 13, 2013	13.27	13.55	13.05	13.55
5181	NYSE	EMD	Wed, Jun 12, 2013	13.23	13.28	13.12	13.24
5180	NYSE	EMD	Tue, Jun 11, 2013	13.28	13.28	12.99	13.10
5179	NYSE	EMD	Mon, Jun 10, 2013	13.88	13.88	13.28	13.28
5178	NYSE	EMD	Fri, Jun 7, 2013	14.07	14.23	13.85	13.89
5177	NYSE	EMD	Thu, Jun 6, 2013	13.96	14.21	13.83	14.04
5176	NYSE	EMD	Wed, Jun 5, 2013	13.88	14.05	13.85	13.96
5175	NYSE	EMD	Tue, Jun 4, 2013	13.79	13.99	13.70	13.87
5174	NYSE	EMD	Mon, Jun 3, 2013	14.11	14.11	13.67	13.74
5173	NYSE	EMD	Fri, May 31, 2013	14.47	14.47	14.01	14.14
5172	NYSE	EMD	Thu, May 30, 2013	14.60	14.64	14.40	14.47
5171	NYSE	EMD	Wed, May 29, 2013	14.70	14.71	14.39	14.51
5170	NYSE	EMD	Tue, May 28, 2013	15.02	15.12	14.71	14.71
5169	NYSE	EMD	Fri, May 24, 2013	15.22	15.22	15.02	15.05
5168	NYSE	EMD	Thu, May 23, 2013	15.21	15.26	15.11	15.18
5167	NYSE	EMD	Wed, May 22, 2013	15.28	15.33	15.20	15.20
5166	NYSE	EMD	Tue, May 21, 2013	15.30	15.37	15.21	15.21
5165	NYSE	EMD	Mon, May 20, 2013	15.26	15.34	15.23	15.25
5164	NYSE	EMD	Fri, May 17, 2013	15.24	15.27	15.20	15.22
5163	NYSE	EMD	Thu, May 16, 2013	15.25	15.26	15.16	15.16
5162	NYSE	EMD	Wed, May 15, 2013	15.21	15.26	15.16	15.19
5161	NYSE	EMD	Tue, May 14, 2013	15.21	15.21	15.13	15.16
5160	NYSE	EMD	Mon, May 13, 2013	15.23	15.23	15.13	15.16
5159	NYSE	EMD	Fri, May 10, 2013	15.25	15.30	15.16	15.19
5158	NYSE	EMD	Thu, May 9, 2013	15.43	15.43	15.20	15.20
5157	NYSE	EMD	Wed, May 8, 2013	15.38	15.40	15.31	15.40
5156	NYSE	EMD	Tue, May 7, 2013	15.29	15.34	15.25	15.33
5155	NYSE	EMD	Mon, May 6, 2013	15.58	15.58	15.17	15.21
5154	NYSE	EMD	Fri, May 3, 2013	15.71	15.74	15.49	15.51
5153	NYSE	EMD	Thu, May 2, 2013	15.60	15.69	15.47	15.67
5152	NYSE	EMD	Wed, May 1, 2013	15.43	15.56	15.40	15.56
5151	NYSE	EMD	Tue, Apr 30, 2013	15.53	15.53	15.33	15.40
5150	NYSE	EMD	Mon, Apr 29, 2013	15.57	15.57	15.43	15.49
5149	NYSE	EMD	Fri, Apr 26, 2013	15.42	15.49	15.36	15.47
5148	NYSE	EMD	Thu, Apr 25, 2013	15.41	15.41	15.26	15.38
5147	NYSE	EMD	Wed, Apr 24, 2013	15.30	15.36	15.25	15.36
5146	NYSE	EMD	Tue, Apr 23, 2013	15.20	15.32	15.20	15.30
5145	NYSE	EMD	Mon, Apr 22, 2013	15.19	15.21	15.04	15.13
5144	NYSE	EMD	Fri, Apr 19, 2013	15.18	15.18	15.00	15.14
5143	NYSE	EMD	Thu, Apr 18, 2013	15.02	15.15	15.02	15.15
5142	NYSE	EMD	Wed, Apr 17, 2013	15.11	15.20	15.00	15.02
5141	NYSE	EMD	Tue, Apr 16, 2013	15.17	15.25	15.14	15.21
5140	NYSE	EMD	Mon, Apr 15, 2013	15.16	15.19	15.09	15.14
5139	NYSE	EMD	Fri, Apr 12, 2013	15.04	15.17	15.04	15.14
5138	NYSE	EMD	Thu, Apr 11, 2013	15.17	15.20	14.96	15.03
5137	NYSE	EMD	Wed, Apr 10, 2013	15.12	15.21	15.05	15.12
5136	NYSE	EMD	Tue, Apr 9, 2013	15.12	15.26	15.08	15.24
5135	NYSE	EMD	Mon, Apr 8, 2013	15.15	15.23	15.01	15.07
5134	NYSE	EMD	Fri, Apr 5, 2013	15.12	15.24	15.07	15.15
5133	NYSE	EMD	Thu, Apr 4, 2013	15.21	15.24	15.08	15.20
5132	NYSE	EMD	Wed, Apr 3, 2013	15.29	15.32	15.14	15.18
5131	NYSE	EMD	Tue, Apr 2, 2013	15.25	15.42	15.25	15.37
5130	NYSE	EMD	Mon, Apr 1, 2013	15.38	15.40	15.23	15.28
5129	NYSE	EMD	Thu, Mar 28, 2013	15.28	15.45	15.09	15.45
5128	NYSE	EMD	Wed, Mar 27, 2013	15.23	15.27	15.18	15.27
5127	NYSE	EMD	Tue, Mar 26, 2013	15.15	15.27	15.15	15.25
5126	NYSE	EMD	Mon, Mar 25, 2013	15.33	15.42	15.06	15.10
5125	NYSE	EMD	Fri, Mar 22, 2013	15.27	15.37	15.13	15.24
5124	NYSE	EMD	Thu, Mar 21, 2013	15.30	15.50	15.12	15.17
5123	NYSE	EMD	Wed, Mar 20, 2013	15.17	15.34	15.15	15.29
5122	NYSE	EMD	Tue, Mar 19, 2013	15.19	15.30	15.09	15.16
5121	NYSE	EMD	Mon, Mar 18, 2013	15.00	15.22	14.97	15.13
5120	NYSE	EMD	Fri, Mar 15, 2013	15.60	15.60	14.99	15.04
5119	NYSE	EMD	Thu, Mar 14, 2013	15.56	15.58	15.38	15.49
5118	NYSE	EMD	Wed, Mar 13, 2013	15.74	15.74	15.50	15.56
5117	NYSE	EMD	Tue, Mar 12, 2013	15.78	15.82	15.72	15.80
5116	NYSE	EMD	Mon, Mar 11, 2013	15.70	15.73	15.63	15.73
5115	NYSE	EMD	Fri, Mar 8, 2013	15.76	15.80	15.63	15.66
5114	NYSE	EMD	Thu, Mar 7, 2013	15.78	15.81	15.70	15.73
5113	NYSE	EMD	Wed, Mar 6, 2013	15.68	15.75	15.63	15.74
5112	NYSE	EMD	Tue, Mar 5, 2013	15.69	15.71	15.49	15.62
5111	NYSE	EMD	Mon, Mar 4, 2013	15.58	15.64	15.58	15.62
5110	NYSE	EMD	Fri, Mar 1, 2013	15.56	15.76	15.49	15.58
5109	NYSE	EMD	Thu, Feb 28, 2013	15.53	15.57	15.47	15.52
5108	NYSE	EMD	Wed, Feb 27, 2013	15.40	15.53	15.34	15.53
5107	NYSE	EMD	Tue, Feb 26, 2013	15.18	15.39	15.18	15.34
5106	NYSE	EMD	Mon, Feb 25, 2013	15.34	15.39	15.20	15.20
5105	NYSE	EMD	Fri, Feb 22, 2013	15.44	15.44	15.19	15.31
5104	NYSE	EMD	Thu, Feb 21, 2013	15.42	15.51	15.38	15.38
5103	NYSE	EMD	Wed, Feb 20, 2013	15.34	15.43	15.31	15.36
5102	NYSE	EMD	Tue, Feb 19, 2013	15.34	15.41	15.30	15.33
5101	NYSE	EMD	Fri, Feb 15, 2013	15.35	15.45	15.30	15.39
5100	NYSE	EMD	Thu, Feb 14, 2013	15.37	15.48	15.34	15.35
5099	NYSE	EMD	Wed, Feb 13, 2013	15.70	15.75	15.42	15.43
5098	NYSE	EMD	Tue, Feb 12, 2013	15.72	15.79	15.67	15.72
5097	NYSE	EMD	Mon, Feb 11, 2013	15.63	15.74	15.55	15.71
5096	NYSE	EMD	Fri, Feb 8, 2013	15.60	15.78	15.60	15.68
5095	NYSE	EMD	Thu, Feb 7, 2013	15.60	15.64	15.55	15.62
5094	NYSE	EMD	Wed, Feb 6, 2013	15.43	15.65	15.43	15.63
5093	NYSE	EMD	Tue, Feb 5, 2013	15.58	15.60	15.50	15.53
5092	NYSE	EMD	Mon, Feb 4, 2013	15.52	15.60	15.34	15.60
5091	NYSE	EMD	Fri, Feb 1, 2013	15.73	15.81	15.47	15.54
5090	NYSE	EMD	Thu, Jan 31, 2013	15.48	15.80	15.42	15.71
5089	NYSE	EMD	Wed, Jan 30, 2013	15.79	15.79	15.40	15.43
5088	NYSE	EMD	Tue, Jan 29, 2013	15.55	15.77	15.52	15.76
5087	NYSE	EMD	Mon, Jan 28, 2013	15.53	15.59	15.46	15.50
5086	NYSE	EMD	Fri, Jan 25, 2013	15.70	15.80	15.50	15.53
5085	NYSE	EMD	Thu, Jan 24, 2013	15.57	15.69	15.57	15.66
5084	NYSE	EMD	Wed, Jan 23, 2013	15.62	15.70	15.58	15.64
5083	NYSE	EMD	Tue, Jan 22, 2013	15.62	15.63	15.51	15.58
5082	NYSE	EMD	Fri, Jan 18, 2013	15.47	15.59	15.43	15.58
5081	NYSE	EMD	Thu, Jan 17, 2013	15.34	15.59	15.34	15.49
5080	NYSE	EMD	Wed, Jan 16, 2013	15.31	15.43	15.28	15.34
5079	NYSE	EMD	Tue, Jan 15, 2013	15.32	15.47	15.25	15.26
5078	NYSE	EMD	Mon, Jan 14, 2013	15.41	15.47	15.32	15.33
5077	NYSE	EMD	Fri, Jan 11, 2013	15.59	15.61	15.41	15.42
5076	NYSE	EMD	Thu, Jan 10, 2013	15.79	15.81	15.59	15.67
5075	NYSE	EMD	Wed, Jan 9, 2013	15.83	15.97	15.57	15.92
5074	NYSE	EMD	Tue, Jan 8, 2013	15.71	16.49	15.56	15.87
5073	NYSE	EMD	Mon, Jan 7, 2013	15.79	15.83	15.66	15.77
5072	NYSE	EMD	Fri, Jan 4, 2013	15.70	15.85	15.61	15.80
5071	NYSE	EMD	Thu, Jan 3, 2013	15.58	15.77	15.50	15.75
5070	NYSE	EMD	Wed, Jan 2, 2013	15.47	15.57	15.32	15.55
5069	NYSE	EMD	Mon, Dec 31, 2012	15.22	15.37	15.06	15.32
5068	NYSE	EMD	Fri, Dec 28, 2012	14.97	15.23	14.94	15.18
5067	NYSE	EMD	Thu, Dec 27, 2012	15.19	15.19	15.00	15.07
5066	NYSE	EMD	Wed, Dec 26, 2012	15.52	15.52	15.10	15.19
5065	NYSE	EMD	Mon, Dec 24, 2012	15.48	15.58	15.36	15.57
5064	NYSE	EMD	Fri, Dec 21, 2012	15.27	15.44	15.20	15.44
5063	NYSE	EMD	Thu, Dec 20, 2012	15.32	15.43	15.26	15.28
5062	NYSE	EMD	Wed, Dec 19, 2012	15.30	15.42	15.21	15.26
5061	NYSE	EMD	Tue, Dec 18, 2012	15.24	15.43	15.21	15.38
5060	NYSE	EMD	Mon, Dec 17, 2012	15.24	15.32	15.17	15.20
5059	NYSE	EMD	Fri, Dec 14, 2012	15.46	15.55	15.23	15.26
5058	NYSE	EMD	Thu, Dec 13, 2012	15.50	15.59	15.41	15.41
5057	NYSE	EMD	Wed, Dec 12, 2012	15.48	15.59	15.37	15.54
5056	NYSE	EMD	Tue, Dec 11, 2012	15.58	15.64	15.46	15.64
5055	NYSE	EMD	Mon, Dec 10, 2012	15.59	15.59	15.43	15.53
5054	NYSE	EMD	Fri, Dec 7, 2012	15.66	15.66	15.40	15.59
5053	NYSE	EMD	Thu, Dec 6, 2012	15.49	15.64	15.49	15.57
5052	NYSE	EMD	Wed, Dec 5, 2012	15.58	15.63	15.42	15.55
5051	NYSE	EMD	Tue, Dec 4, 2012	15.69	15.69	15.32	15.54
5050	NYSE	EMD	Mon, Dec 3, 2012	15.70	15.74	15.47	15.68
5049	NYSE	EMD	Fri, Nov 30, 2012	15.75	15.75	15.60	15.62
5048	NYSE	EMD	Thu, Nov 29, 2012	15.70	15.75	15.60	15.72
5047	NYSE	EMD	Wed, Nov 28, 2012	15.56	15.68	15.40	15.67
5046	NYSE	EMD	Tue, Nov 27, 2012	15.65	15.73	15.48	15.55
5045	NYSE	EMD	Mon, Nov 26, 2012	15.67	15.68	15.51	15.61
5044	NYSE	EMD	Fri, Nov 23, 2012	15.76	15.79	15.66	15.73
5043	NYSE	EMD	Wed, Nov 21, 2012	15.53	15.70	15.50	15.66
5042	NYSE	EMD	Tue, Nov 20, 2012	15.26	15.56	15.12	15.54
5041	NYSE	EMD	Mon, Nov 19, 2012	15.15	15.26	15.12	15.20
5040	NYSE	EMD	Fri, Nov 16, 2012	14.53	15.10	14.53	15.02
5039	NYSE	EMD	Thu, Nov 15, 2012	14.80	14.91	14.38	14.56
5038	NYSE	EMD	Wed, Nov 14, 2012	15.49	15.49	14.84	14.85
5037	NYSE	EMD	Tue, Nov 13, 2012	15.51	15.60	15.45	15.45
5036	NYSE	EMD	Mon, Nov 12, 2012	15.69	15.70	15.50	15.54
5035	NYSE	EMD	Fri, Nov 9, 2012	15.83	15.91	15.70	15.70
5034	NYSE	EMD	Thu, Nov 8, 2012	15.97	15.98	15.83	15.83
5033	NYSE	EMD	Wed, Nov 7, 2012	15.93	15.95	15.80	15.92
5032	NYSE	EMD	Tue, Nov 6, 2012	15.77	15.94	15.73	15.94
5031	NYSE	EMD	Mon, Nov 5, 2012	15.82	15.82	15.70	15.73
5030	NYSE	EMD	Fri, Nov 2, 2012	15.91	15.92	15.79	15.88
5029	NYSE	EMD	Thu, Nov 1, 2012	15.94	16.00	15.81	15.90
5028	NYSE	EMD	Wed, Oct 31, 2012	16.05	16.05	15.80	15.80
5027	NYSE	EMD	Fri, Oct 26, 2012	16.10	16.10	16.00	16.02
5026	NYSE	EMD	Thu, Oct 25, 2012	16.12	16.13	16.00	16.03
5025	NYSE	EMD	Wed, Oct 24, 2012	16.25	16.25	16.05	16.10
5024	NYSE	EMD	Tue, Oct 23, 2012	16.13	16.26	16.13	16.26
5023	NYSE	EMD	Mon, Oct 22, 2012	16.19	16.25	16.14	16.22
5022	NYSE	EMD	Fri, Oct 19, 2012	16.29	16.29	16.14	16.24
5021	NYSE	EMD	Thu, Oct 18, 2012	16.30	16.30	16.20	16.23
5020	NYSE	EMD	Wed, Oct 17, 2012	16.37	16.37	16.20	16.21
5019	NYSE	EMD	Tue, Oct 16, 2012	16.42	16.42	16.30	16.33
5018	NYSE	EMD	Mon, Oct 15, 2012	16.24	16.30	16.21	16.28
5017	NYSE	EMD	Fri, Oct 12, 2012	16.13	16.28	16.13	16.20
5016	NYSE	EMD	Thu, Oct 11, 2012	16.19	16.32	16.18	16.19
5015	NYSE	EMD	Wed, Oct 10, 2012	16.39	16.39	16.23	16.23
5014	NYSE	EMD	Tue, Oct 9, 2012	16.62	16.65	16.35	16.44
5013	NYSE	EMD	Mon, Oct 8, 2012	16.53	16.70	16.37	16.63
5012	NYSE	EMD	Fri, Oct 5, 2012	16.33	16.54	16.27	16.43
5011	NYSE	EMD	Thu, Oct 4, 2012	16.43	16.46	16.29	16.35
5010	NYSE	EMD	Wed, Oct 3, 2012	16.36	16.43	16.34	16.43
5009	NYSE	EMD	Tue, Oct 2, 2012	16.34	16.37	16.28	16.37
5008	NYSE	EMD	Mon, Oct 1, 2012	16.30	16.36	16.16	16.30
5007	NYSE	EMD	Fri, Sep 28, 2012	16.27	16.30	16.05	16.13
5006	NYSE	EMD	Thu, Sep 27, 2012	16.52	16.52	16.06	16.17
5005	NYSE	EMD	Wed, Sep 26, 2012	16.28	16.28	16.11	16.24
5004	NYSE	EMD	Tue, Sep 25, 2012	16.13	16.23	16.02	16.05
5003	NYSE	EMD	Mon, Sep 24, 2012	16.06	16.11	16.00	16.02
5002	NYSE	EMD	Fri, Sep 21, 2012	16.25	16.25	16.06	16.07
5001	NYSE	EMD	Thu, Sep 20, 2012	16.29	16.38	16.08	16.23
5000	NYSE	EMD	Wed, Sep 19, 2012	16.34	16.58	16.16	16.48
4999	NYSE	EMD	Tue, Sep 18, 2012	16.38	16.50	16.26	16.43
4998	NYSE	EMD	Mon, Sep 17, 2012	16.21	16.27	16.13	16.20
4997	NYSE	EMD	Fri, Sep 14, 2012	15.77	16.55	15.77	16.30
4996	NYSE	EMD	Thu, Sep 13, 2012	15.93	15.97	15.76	15.82
4995	NYSE	EMD	Wed, Sep 12, 2012	15.96	15.97	15.83	15.89
4994	NYSE	EMD	Tue, Sep 11, 2012	16.13	16.13	15.83	15.92
4993	NYSE	EMD	Mon, Sep 10, 2012	16.20	16.21	15.97	16.01
4992	NYSE	EMD	Fri, Sep 7, 2012	16.13	16.14	15.93	16.10
4991	NYSE	EMD	Thu, Sep 6, 2012	16.05	16.18	15.98	15.99
4990	NYSE	EMD	Wed, Sep 5, 2012	15.94	16.07	15.93	15.98
4989	NYSE	EMD	Tue, Sep 4, 2012	15.96	15.98	15.82	15.90
4988	NYSE	EMD	Fri, Aug 31, 2012	15.84	15.95	15.82	15.95
4987	NYSE	EMD	Thu, Aug 30, 2012	15.80	15.83	15.70	15.81
4986	NYSE	EMD	Wed, Aug 29, 2012	15.64	15.80	15.57	15.75
4985	NYSE	EMD	Tue, Aug 28, 2012	15.61	15.64	15.45	15.64
4984	NYSE	EMD	Mon, Aug 27, 2012	15.62	15.65	15.54	15.61
4983	NYSE	EMD	Fri, Aug 24, 2012	15.40	15.69	15.36	15.65
4982	NYSE	EMD	Thu, Aug 23, 2012	15.42	15.42	15.32	15.40
4981	NYSE	EMD	Wed, Aug 22, 2012	15.30	15.41	15.28	15.40
4980	NYSE	EMD	Tue, Aug 21, 2012	15.37	15.45	15.28	15.39
4979	NYSE	EMD	Mon, Aug 20, 2012	15.29	15.37	15.27	15.37
4978	NYSE	EMD	Fri, Aug 17, 2012	15.38	15.38	15.25	15.29
4977	NYSE	EMD	Thu, Aug 16, 2012	15.32	15.32	15.22	15.29
4976	NYSE	EMD	Wed, Aug 15, 2012	15.34	15.34	15.27	15.33
4975	NYSE	EMD	Tue, Aug 14, 2012	15.24	15.34	15.11	15.34
4974	NYSE	EMD	Mon, Aug 13, 2012	15.16	15.21	15.13	15.21
4973	NYSE	EMD	Fri, Aug 10, 2012	15.16	15.19	15.10	15.16
4972	NYSE	EMD	Thu, Aug 9, 2012	15.17	15.22	15.12	15.20
4971	NYSE	EMD	Wed, Aug 8, 2012	15.11	15.19	15.08	15.19
4970	NYSE	EMD	Tue, Aug 7, 2012	15.14	15.14	15.00	15.13
4969	NYSE	EMD	Mon, Aug 6, 2012	15.07	15.15	15.03	15.06
4968	NYSE	EMD	Fri, Aug 3, 2012	15.33	15.35	15.03	15.13
4967	NYSE	EMD	Thu, Aug 2, 2012	15.19	15.29	15.17	15.28
4966	NYSE	EMD	Wed, Aug 1, 2012	15.11	15.27	15.27	15.27
4965	NYSE	EMD	Tue, Jul 31, 2012	14.99	15.10	14.99	15.04
4964	NYSE	EMD	Mon, Jul 30, 2012	14.94	15.05	14.94	15.03
4963	NYSE	EMD	Fri, Jul 27, 2012	14.95	15.04	14.92	14.98
4962	NYSE	EMD	Thu, Jul 26, 2012	15.00	15.00	14.92	14.99
4961	NYSE	EMD	Wed, Jul 25, 2012	14.81	14.94	14.81	14.94
4960	NYSE	EMD	Tue, Jul 24, 2012	14.93	14.98	14.76	14.79
4959	NYSE	EMD	Mon, Jul 23, 2012	14.80	14.93	14.71	14.93
4958	NYSE	EMD	Fri, Jul 20, 2012	14.89	14.98	14.86	14.93
4957	NYSE	EMD	Thu, Jul 19, 2012	14.99	15.00	14.87	14.90
4956	NYSE	EMD	Wed, Jul 18, 2012	14.86	15.01	14.86	15.00
4955	NYSE	EMD	Tue, Jul 17, 2012	14.95	15.00	14.86	14.93
4954	NYSE	EMD	Mon, Jul 16, 2012	14.75	14.92	14.75	14.90
4953	NYSE	EMD	Fri, Jul 13, 2012	14.58	14.81	14.58	14.81
4952	NYSE	EMD	Thu, Jul 12, 2012	14.67	14.80	14.61	14.64
4951	NYSE	EMD	Wed, Jul 11, 2012	14.90	14.97	14.79	14.91
4950	NYSE	EMD	Tue, Jul 10, 2012	14.97	14.97	14.84	14.90
4949	NYSE	EMD	Mon, Jul 9, 2012	14.77	14.96	14.72	14.89
4948	NYSE	EMD	Fri, Jul 6, 2012	14.60	14.90	14.60	14.73
4947	NYSE	EMD	Thu, Jul 5, 2012	14.54	14.67	14.54	14.64
4946	NYSE	EMD	Tue, Jul 3, 2012	14.77	14.80	14.52	14.56
4945	NYSE	EMD	Mon, Jul 2, 2012	14.80	14.80	14.55	14.70
4944	NYSE	EMD	Fri, Jun 29, 2012	14.62	14.75	14.58	14.64
4943	NYSE	EMD	Thu, Jun 28, 2012	14.50	14.54	14.40	14.54
4942	NYSE	EMD	Wed, Jun 27, 2012	14.44	14.49	14.39	14.48
4941	NYSE	EMD	Tue, Jun 26, 2012	14.29	14.45	14.29	14.43
4940	NYSE	EMD	Mon, Jun 25, 2012	14.20	14.24	14.17	14.24
4939	NYSE	EMD	Fri, Jun 22, 2012	14.24	14.37	14.20	14.29
4938	NYSE	EMD	Thu, Jun 21, 2012	14.40	14.40	14.18	14.23
4937	NYSE	EMD	Wed, Jun 20, 2012	14.30	14.39	14.21	14.35
4936	NYSE	EMD	Tue, Jun 19, 2012	14.44	14.50	14.30	14.49
4935	NYSE	EMD	Mon, Jun 18, 2012	14.24	14.30	14.08	14.19
4934	NYSE	EMD	Fri, Jun 15, 2012	14.29	14.42	14.21	14.30
4933	NYSE	EMD	Thu, Jun 14, 2012	14.42	14.42	14.27	14.32
4932	NYSE	EMD	Wed, Jun 13, 2012	14.13	14.40	14.13	14.28
4931	NYSE	EMD	Tue, Jun 12, 2012	14.15	14.20	14.13	14.18
4930	NYSE	EMD	Mon, Jun 11, 2012	14.19	14.24	14.09	14.10
4929	NYSE	EMD	Fri, Jun 8, 2012	14.15	14.23	14.14	14.23
4928	NYSE	EMD	Thu, Jun 7, 2012	14.06	14.18	14.00	14.15
4927	NYSE	EMD	Wed, Jun 6, 2012	13.89	14.05	13.82	14.05
4926	NYSE	EMD	Tue, Jun 5, 2012	13.74	13.79	13.61	13.79
4925	NYSE	EMD	Mon, Jun 4, 2012	13.63	13.80	13.56	13.66
4924	NYSE	EMD	Fri, Jun 1, 2012	13.75	13.77	13.58	13.65
4923	NYSE	EMD	Thu, May 31, 2012	13.85	13.90	13.78	13.80
4922	NYSE	EMD	Wed, May 30, 2012	13.96	13.96	13.82	13.85
4921	NYSE	EMD	Tue, May 29, 2012	14.07	14.11	13.92	14.02
4920	NYSE	EMD	Fri, May 25, 2012	14.18	14.21	13.96	14.00
4919	NYSE	EMD	Thu, May 24, 2012	14.08	14.13	14.00	14.13
4918	NYSE	EMD	Wed, May 23, 2012	13.98	14.04	13.94	14.03
4917	NYSE	EMD	Tue, May 22, 2012	13.90	14.05	13.77	14.00
4916	NYSE	EMD	Mon, May 21, 2012	13.82	14.01	13.82	13.93
4915	NYSE	EMD	Fri, May 18, 2012	14.07	14.07	13.80	13.82
4914	NYSE	EMD	Thu, May 17, 2012	14.24	14.24	14.05	14.06
4913	NYSE	EMD	Wed, May 16, 2012	14.26	14.31	14.20	14.23
4912	NYSE	EMD	Tue, May 15, 2012	14.20	14.24	14.19	14.23
4911	NYSE	EMD	Mon, May 14, 2012	14.35	14.45	14.22	14.25
4910	NYSE	EMD	Fri, May 11, 2012	14.47	14.47	14.38	14.44
4909	NYSE	EMD	Thu, May 10, 2012	14.51	14.56	14.41	14.42
4908	NYSE	EMD	Wed, May 9, 2012	14.44	14.52	14.42	14.46
4907	NYSE	EMD	Tue, May 8, 2012	14.75	14.77	14.47	14.53
4906	NYSE	EMD	Mon, May 7, 2012	14.70	14.79	14.70	14.77
4905	NYSE	EMD	Fri, May 4, 2012	14.76	14.82	14.63	14.75
4904	NYSE	EMD	Thu, May 3, 2012	14.78	14.78	14.64	14.71
4903	NYSE	EMD	Wed, May 2, 2012	14.60	14.75	14.60	14.75
4902	NYSE	EMD	Tue, May 1, 2012	14.55	14.65	14.55	14.65
4901	NYSE	EMD	Mon, Apr 30, 2012	14.59	14.63	14.52	14.54
4900	NYSE	EMD	Fri, Apr 27, 2012	14.62	14.65	14.59	14.60
4899	NYSE	EMD	Thu, Apr 26, 2012	14.62	14.65	14.61	14.64
4898	NYSE	EMD	Wed, Apr 25, 2012	14.71	14.71	14.61	14.65
4897	NYSE	EMD	Tue, Apr 24, 2012	14.62	14.64	14.59	14.64
4896	NYSE	EMD	Mon, Apr 23, 2012	14.50	14.60	14.50	14.58
4895	NYSE	EMD	Fri, Apr 20, 2012	14.46	14.56	14.41	14.56
4894	NYSE	EMD	Thu, Apr 19, 2012	14.34	14.46	14.31	14.46
4893	NYSE	EMD	Wed, Apr 18, 2012	14.39	14.39	14.28	14.30
4892	NYSE	EMD	Tue, Apr 17, 2012	14.45	14.45	14.35	14.38
4891	NYSE	EMD	Mon, Apr 16, 2012	14.39	14.48	14.38	14.43
4890	NYSE	EMD	Fri, Apr 13, 2012	14.34	14.41	14.34	14.40
4889	NYSE	EMD	Thu, Apr 12, 2012	14.34	14.40	14.31	14.39
4888	NYSE	EMD	Wed, Apr 11, 2012	14.25	14.33	14.23	14.31
4887	NYSE	EMD	Tue, Apr 10, 2012	14.15	14.25	14.15	14.25
4886	NYSE	EMD	Mon, Apr 9, 2012	13.80	14.22	13.80	14.21
4885	NYSE	EMD	Thu, Apr 5, 2012	14.10	14.25	14.10	14.19
4884	NYSE	EMD	Wed, Apr 4, 2012	14.13	14.27	14.13	14.22
4883	NYSE	EMD	Tue, Apr 3, 2012	14.30	14.36	14.24	14.27
4882	NYSE	EMD	Mon, Apr 2, 2012	14.30	14.38	14.24	14.31
4881	NYSE	EMD	Fri, Mar 30, 2012	14.49	14.53	14.23	14.28
4880	NYSE	EMD	Thu, Mar 29, 2012	14.35	14.45	14.32	14.37
4879	NYSE	EMD	Wed, Mar 28, 2012	14.52	14.59	14.41	14.46
4878	NYSE	EMD	Tue, Mar 27, 2012	14.41	14.53	14.39	14.53
4877	NYSE	EMD	Mon, Mar 26, 2012	14.45	14.52	14.33	14.37
4876	NYSE	EMD	Fri, Mar 23, 2012	14.48	14.50	14.42	14.45
4875	NYSE	EMD	Thu, Mar 22, 2012	14.49	14.55	14.42	14.43
4874	NYSE	EMD	Wed, Mar 21, 2012	14.52	14.56	14.46	14.54
4873	NYSE	EMD	Tue, Mar 20, 2012	14.53	14.79	14.53	14.67
4872	NYSE	EMD	Mon, Mar 19, 2012	14.52	14.70	14.52	14.63
4871	NYSE	EMD	Fri, Mar 16, 2012	14.76	14.81	14.55	14.58
4870	NYSE	EMD	Thu, Mar 15, 2012	14.94	14.94	14.80	14.80
4869	NYSE	EMD	Wed, Mar 14, 2012	15.10	15.10	14.85	14.97
4868	NYSE	EMD	Tue, Mar 13, 2012	14.92	14.99	14.89	14.99
4867	NYSE	EMD	Mon, Mar 12, 2012	14.88	14.94	14.80	14.86
4866	NYSE	EMD	Fri, Mar 9, 2012	14.72	14.85	14.70	14.85
4865	NYSE	EMD	Thu, Mar 8, 2012	14.70	14.72	14.62	14.72
4864	NYSE	EMD	Wed, Mar 7, 2012	14.65	14.72	14.60	14.60
4863	NYSE	EMD	Tue, Mar 6, 2012	14.69	14.73	14.49	14.59
4862	NYSE	EMD	Mon, Mar 5, 2012	14.69	14.79	14.67	14.79
4861	NYSE	EMD	Fri, Mar 2, 2012	14.72	14.72	14.64	14.67
4860	NYSE	EMD	Thu, Mar 1, 2012	14.58	14.71	14.58	14.66
4859	NYSE	EMD	Wed, Feb 29, 2012	14.75	14.78	14.50	14.56
4858	NYSE	EMD	Tue, Feb 28, 2012	14.72	14.78	14.66	14.72
4857	NYSE	EMD	Mon, Feb 27, 2012	14.71	14.76	14.64	14.76
4856	NYSE	EMD	Fri, Feb 24, 2012	14.69	14.72	14.63	14.71
4855	NYSE	EMD	Thu, Feb 23, 2012	14.48	14.64	14.48	14.62
4854	NYSE	EMD	Wed, Feb 22, 2012	14.33	14.45	14.33	14.44
4853	NYSE	EMD	Tue, Feb 21, 2012	14.46	14.51	14.26	14.32
4852	NYSE	EMD	Fri, Feb 17, 2012	14.56	14.57	14.44	14.48
4851	NYSE	EMD	Thu, Feb 16, 2012	14.46	14.55	14.46	14.50
4850	NYSE	EMD	Wed, Feb 15, 2012	14.49	14.58	14.42	14.49
4849	NYSE	EMD	Tue, Feb 14, 2012	14.26	14.40	14.23	14.39
4848	NYSE	EMD	Mon, Feb 13, 2012	14.26	14.30	14.17	14.23
4847	NYSE	EMD	Fri, Feb 10, 2012	14.21	14.32	14.20	14.27
4846	NYSE	EMD	Thu, Feb 9, 2012	14.34	14.35	14.27	14.30
4845	NYSE	EMD	Wed, Feb 8, 2012	14.27	14.35	14.27	14.35
4844	NYSE	EMD	Tue, Feb 7, 2012	14.17	14.30	14.17	14.30
4843	NYSE	EMD	Mon, Feb 6, 2012	14.14	14.23	14.12	14.17
4842	NYSE	EMD	Fri, Feb 3, 2012	14.15	14.21	14.15	14.16
4841	NYSE	EMD	Thu, Feb 2, 2012	14.09	14.15	14.04	14.12
4840	NYSE	EMD	Wed, Feb 1, 2012	13.94	14.11	13.94	14.06
4839	NYSE	EMD	Tue, Jan 31, 2012	14.11	14.11	13.85	13.93
4838	NYSE	EMD	Mon, Jan 30, 2012	13.99	14.05	13.96	14.03
4837	NYSE	EMD	Fri, Jan 27, 2012	13.90	14.07	13.90	14.02
4836	NYSE	EMD	Thu, Jan 26, 2012	13.80	13.89	13.80	13.89
4835	NYSE	EMD	Wed, Jan 25, 2012	13.76	13.87	13.71	13.78
4834	NYSE	EMD	Tue, Jan 24, 2012	13.74	13.75	13.67	13.73
4833	NYSE	EMD	Mon, Jan 23, 2012	13.63	13.74	13.63	13.74
4832	NYSE	EMD	Fri, Jan 20, 2012	13.58	13.65	13.52	13.60
4831	NYSE	EMD	Thu, Jan 19, 2012	13.53	13.56	13.49	13.55
4830	NYSE	EMD	Wed, Jan 18, 2012	13.38	13.53	13.37	13.53
4829	NYSE	EMD	Tue, Jan 17, 2012	13.50	13.51	13.38	13.41
4828	NYSE	EMD	Fri, Jan 13, 2012	13.41	13.51	13.30	13.48
4827	NYSE	EMD	Thu, Jan 12, 2012	13.45	13.56	13.44	13.47
4826	NYSE	EMD	Wed, Jan 11, 2012	13.50	13.60	13.50	13.51
4825	NYSE	EMD	Tue, Jan 10, 2012	13.57	13.57	13.50	13.52
4824	NYSE	EMD	Mon, Jan 9, 2012	13.54	13.55	13.50	13.52
4823	NYSE	EMD	Fri, Jan 6, 2012	13.44	13.56	13.44	13.51
4822	NYSE	EMD	Thu, Jan 5, 2012	13.42	13.51	13.40	13.47
4821	NYSE	EMD	Wed, Jan 4, 2012	13.19	13.51	13.19	13.48
4820	NYSE	EMD	Tue, Jan 3, 2012	13.54	13.54	13.43	13.48
4819	NYSE	EMD	Fri, Dec 30, 2011	13.38	13.44	13.25	13.41
4818	NYSE	EMD	Thu, Dec 29, 2011	13.43	13.43	13.27	13.32
4817	NYSE	EMD	Wed, Dec 28, 2011	13.37	13.41	13.37	13.40
4816	NYSE	EMD	Tue, Dec 27, 2011	13.43	13.45	13.35	13.39
4815	NYSE	EMD	Fri, Dec 23, 2011	13.36	13.41	13.30	13.39
4814	NYSE	EMD	Thu, Dec 22, 2011	13.16	13.26	13.11	13.26
4813	NYSE	EMD	Wed, Dec 21, 2011	13.11	13.12	13.07	13.10
4812	NYSE	EMD	Tue, Dec 20, 2011	13.14	13.14	13.00	13.11
4811	NYSE	EMD	Mon, Dec 19, 2011	13.07	13.08	12.95	12.97
4810	NYSE	EMD	Fri, Dec 16, 2011	13.02	13.02	12.94	13.00
4809	NYSE	EMD	Thu, Dec 15, 2011	12.94	12.95	12.84	12.94
4808	NYSE	EMD	Wed, Dec 14, 2011	12.92	13.04	12.84	12.89
4807	NYSE	EMD	Tue, Dec 13, 2011	13.24	13.24	13.19	13.20
4806	NYSE	EMD	Mon, Dec 12, 2011	13.20	13.23	13.18	13.19
4805	NYSE	EMD	Fri, Dec 9, 2011	13.15	13.29	13.15	13.20
4804	NYSE	EMD	Thu, Dec 8, 2011	13.28	13.28	13.15	13.20
4803	NYSE	EMD	Wed, Dec 7, 2011	13.24	13.24	13.17	13.20
4802	NYSE	EMD	Tue, Dec 6, 2011	13.19	13.26	13.17	13.20
4801	NYSE	EMD	Mon, Dec 5, 2011	13.25	13.28	13.19	13.19
4800	NYSE	EMD	Fri, Dec 2, 2011	13.21	13.25	13.18	13.20
4799	NYSE	EMD	Thu, Dec 1, 2011	13.26	13.30	13.12	13.16
4798	NYSE	EMD	Wed, Nov 30, 2011	13.29	13.33	13.20	13.30
4797	NYSE	EMD	Tue, Nov 29, 2011	13.04	13.20	13.04	13.16
4796	NYSE	EMD	Mon, Nov 28, 2011	13.38	13.41	13.04	13.07
4795	NYSE	EMD	Fri, Nov 25, 2011	13.11	13.33	13.07	13.31
4794	NYSE	EMD	Wed, Nov 23, 2011	13.28	13.31	13.14	13.14
4793	NYSE	EMD	Tue, Nov 22, 2011	13.26	13.35	13.21	13.32
4792	NYSE	EMD	Mon, Nov 21, 2011	13.29	13.31	13.18	13.21
4791	NYSE	EMD	Fri, Nov 18, 2011	13.33	13.37	13.29	13.36
4790	NYSE	EMD	Thu, Nov 17, 2011	13.53	13.53	13.30	13.31
4789	NYSE	EMD	Wed, Nov 16, 2011	13.41	13.50	13.37	13.48
4788	NYSE	EMD	Tue, Nov 15, 2011	13.22	13.46	13.20	13.42
4787	NYSE	EMD	Mon, Nov 14, 2011	13.30	13.34	13.22	13.23
4786	NYSE	EMD	Fri, Nov 11, 2011	13.31	13.36	13.26	13.30
4785	NYSE	EMD	Thu, Nov 10, 2011	13.26	13.30	13.22	13.23
4784	NYSE	EMD	Wed, Nov 9, 2011	13.19	13.33	13.19	13.24
4783	NYSE	EMD	Tue, Nov 8, 2011	13.45	13.50	13.37	13.37
4782	NYSE	EMD	Mon, Nov 7, 2011	13.48	13.53	13.42	13.43
4781	NYSE	EMD	Fri, Nov 4, 2011	13.42	13.58	13.42	13.50
4780	NYSE	EMD	Thu, Nov 3, 2011	13.57	13.63	13.51	13.57
4779	NYSE	EMD	Wed, Nov 2, 2011	13.43	13.57	13.43	13.49
4778	NYSE	EMD	Tue, Nov 1, 2011	13.24	13.46	13.24	13.41
4777	NYSE	EMD	Mon, Oct 31, 2011	13.46	13.53	13.38	13.46
4776	NYSE	EMD	Fri, Oct 28, 2011	13.34	13.58	13.34	13.58
4775	NYSE	EMD	Thu, Oct 27, 2011	13.42	13.55	13.41	13.42
4774	NYSE	EMD	Wed, Oct 26, 2011	13.19	13.29	13.19	13.25
4773	NYSE	EMD	Tue, Oct 25, 2011	13.23	13.29	13.18	13.23
4772	NYSE	EMD	Mon, Oct 24, 2011	13.24	13.33	13.20	13.28
4771	NYSE	EMD	Fri, Oct 21, 2011	13.37	13.41	13.23	13.24
4770	NYSE	EMD	Thu, Oct 20, 2011	13.27	13.39	13.18	13.25
4769	NYSE	EMD	Wed, Oct 19, 2011	13.36	13.46	13.26	13.27
4768	NYSE	EMD	Tue, Oct 18, 2011	13.28	13.41	13.27	13.41
4767	NYSE	EMD	Mon, Oct 17, 2011	13.27	13.39	13.27	13.30
4766	NYSE	EMD	Fri, Oct 14, 2011	13.14	13.33	13.14	13.31
4765	NYSE	EMD	Thu, Oct 13, 2011	12.99	13.10	12.99	13.03
4764	NYSE	EMD	Wed, Oct 12, 2011	13.05	13.17	13.04	13.08
4763	NYSE	EMD	Tue, Oct 11, 2011	13.06	13.12	12.99	13.00
4762	NYSE	EMD	Mon, Oct 10, 2011	12.81	13.33	12.81	13.22
4761	NYSE	EMD	Fri, Oct 7, 2011	12.60	12.81	12.60	12.81
4760	NYSE	EMD	Thu, Oct 6, 2011	12.36	12.60	12.36	12.57
4759	NYSE	EMD	Wed, Oct 5, 2011	12.14	12.55	12.14	12.38
4758	NYSE	EMD	Tue, Oct 4, 2011	12.22	12.23	11.97	12.21
4757	NYSE	EMD	Mon, Oct 3, 2011	12.67	12.75	12.38	12.42
4756	NYSE	EMD	Fri, Sep 30, 2011	13.33	13.33	12.63	12.70
4755	NYSE	EMD	Thu, Sep 29, 2011	13.22	13.37	13.22	13.30
4754	NYSE	EMD	Wed, Sep 28, 2011	13.42	13.52	13.16	13.16
4753	NYSE	EMD	Tue, Sep 27, 2011	13.42	13.58	13.40	13.50
4752	NYSE	EMD	Mon, Sep 26, 2011	13.42	13.42	13.11	13.24
4751	NYSE	EMD	Fri, Sep 23, 2011	13.52	13.56	13.33	13.41
4750	NYSE	EMD	Thu, Sep 22, 2011	13.58	13.64	13.52	13.56
4749	NYSE	EMD	Wed, Sep 21, 2011	13.99	14.08	13.70	13.79
4748	NYSE	EMD	Tue, Sep 20, 2011	14.15	14.20	14.06	14.16
4747	NYSE	EMD	Mon, Sep 19, 2011	14.12	14.17	14.01	14.16
4746	NYSE	EMD	Fri, Sep 16, 2011	14.12	14.29	14.01	14.21
4745	NYSE	EMD	Thu, Sep 15, 2011	14.07	14.10	14.00	14.08
4744	NYSE	EMD	Wed, Sep 14, 2011	14.24	14.31	14.03	14.04
4743	NYSE	EMD	Tue, Sep 13, 2011	14.20	14.32	14.18	14.26
4742	NYSE	EMD	Mon, Sep 12, 2011	14.07	14.35	14.06	14.26
4741	NYSE	EMD	Fri, Sep 9, 2011	14.33	14.38	14.21	14.27
4740	NYSE	EMD	Thu, Sep 8, 2011	14.37	14.44	14.36	14.40
4739	NYSE	EMD	Wed, Sep 7, 2011	14.30	14.51	14.30	14.45
4738	NYSE	EMD	Tue, Sep 6, 2011	14.44	14.50	14.30	14.30
4737	NYSE	EMD	Fri, Sep 2, 2011	14.65	14.74	14.51	14.69
4736	NYSE	EMD	Thu, Sep 1, 2011	14.75	14.99	14.72	14.86
4735	NYSE	EMD	Wed, Aug 31, 2011	14.77	14.92	14.73	14.82
4734	NYSE	EMD	Tue, Aug 30, 2011	14.67	14.87	14.67	14.77
4733	NYSE	EMD	Mon, Aug 29, 2011	14.65	14.73	14.60	14.73
4732	NYSE	EMD	Fri, Aug 26, 2011	14.37	14.65	14.36	14.65
4731	NYSE	EMD	Thu, Aug 25, 2011	14.40	14.51	14.32	14.47
4730	NYSE	EMD	Wed, Aug 24, 2011	14.36	14.45	14.25	14.43
4729	NYSE	EMD	Tue, Aug 23, 2011	14.16	14.44	14.08	14.31
4728	NYSE	EMD	Mon, Aug 22, 2011	14.19	14.31	14.00	14.06
4727	NYSE	EMD	Fri, Aug 19, 2011	14.10	14.24	14.07	14.11
4726	NYSE	EMD	Thu, Aug 18, 2011	14.09	14.30	14.00	14.20
4725	NYSE	EMD	Wed, Aug 17, 2011	14.45	14.50	14.37	14.37
4724	NYSE	EMD	Tue, Aug 16, 2011	14.53	14.55	14.33	14.44
4723	NYSE	EMD	Mon, Aug 15, 2011	14.25	14.59	14.18	14.58
4722	NYSE	EMD	Fri, Aug 12, 2011	14.10	14.28	14.10	14.24
4721	NYSE	EMD	Thu, Aug 11, 2011	13.79	14.16	13.79	14.10
4720	NYSE	EMD	Wed, Aug 10, 2011	13.70	14.06	13.70	13.95
4719	NYSE	EMD	Tue, Aug 9, 2011	13.33	14.27	13.27	13.86
4718	NYSE	EMD	Mon, Aug 8, 2011	13.43	14.07	13.40	13.72
4717	NYSE	EMD	Fri, Aug 5, 2011	14.22	14.37	14.00	14.27
4716	NYSE	EMD	Thu, Aug 4, 2011	14.45	14.58	14.21	14.30
4715	NYSE	EMD	Wed, Aug 3, 2011	14.52	14.58	14.40	14.58
4714	NYSE	EMD	Tue, Aug 2, 2011	14.48	14.61	14.48	14.55
4713	NYSE	EMD	Mon, Aug 1, 2011	14.38	14.63	14.32	14.61
4712	NYSE	EMD	Fri, Jul 29, 2011	14.28	14.34	14.22	14.32
4711	NYSE	EMD	Thu, Jul 28, 2011	14.22	14.55	14.17	14.41
4710	NYSE	EMD	Wed, Jul 27, 2011	14.17	14.30	14.15	14.29
4709	NYSE	EMD	Tue, Jul 26, 2011	14.11	14.28	14.09	14.27
4708	NYSE	EMD	Mon, Jul 25, 2011	14.11	14.24	14.04	14.16
4707	NYSE	EMD	Fri, Jul 22, 2011	14.21	14.21	14.04	14.18
4706	NYSE	EMD	Thu, Jul 21, 2011	14.12	14.32	14.07	14.25
4705	NYSE	EMD	Wed, Jul 20, 2011	14.08	14.11	14.05	14.07
4704	NYSE	EMD	Tue, Jul 19, 2011	14.09	14.09	14.01	14.09
4703	NYSE	EMD	Mon, Jul 18, 2011	14.03	14.15	14.00	14.10
4702	NYSE	EMD	Fri, Jul 15, 2011	14.04	14.04	13.97	14.04
4701	NYSE	EMD	Thu, Jul 14, 2011	14.11	14.15	14.03	14.07
4700	NYSE	EMD	Wed, Jul 13, 2011	14.18	14.22	14.11	14.12
4699	NYSE	EMD	Tue, Jul 12, 2011	13.85	14.36	13.81	14.24
4698	NYSE	EMD	Mon, Jul 11, 2011	13.80	13.87	13.78	13.87
4697	NYSE	EMD	Fri, Jul 8, 2011	13.82	13.97	13.82	13.90
4696	NYSE	EMD	Thu, Jul 7, 2011	14.12	14.15	13.92	13.99
4695	NYSE	EMD	Wed, Jul 6, 2011	14.03	14.11	13.93	14.10
4694	NYSE	EMD	Tue, Jul 5, 2011	13.89	14.12	13.89	14.10
4693	NYSE	EMD	Fri, Jul 1, 2011	13.79	13.96	13.79	13.93
4692	NYSE	EMD	Thu, Jun 30, 2011	14.00	14.01	13.82	13.82
4691	NYSE	EMD	Wed, Jun 29, 2011	14.02	14.05	14.00	14.00
4690	NYSE	EMD	Tue, Jun 28, 2011	13.97	14.05	13.97	14.04
4689	NYSE	EMD	Mon, Jun 27, 2011	14.17	14.18	14.00	14.04
4688	NYSE	EMD	Fri, Jun 24, 2011	14.05	14.17	14.00	14.17
4687	NYSE	EMD	Thu, Jun 23, 2011	13.93	14.08	13.91	14.02
4686	NYSE	EMD	Wed, Jun 22, 2011	14.03	14.15	14.02	14.04
4685	NYSE	EMD	Tue, Jun 21, 2011	13.88	14.16	13.84	14.07
4684	NYSE	EMD	Mon, Jun 20, 2011	13.66	13.89	13.66	13.88
4683	NYSE	EMD	Fri, Jun 17, 2011	13.82	13.91	13.69	13.72
4682	NYSE	EMD	Thu, Jun 16, 2011	13.78	13.82	13.73	13.79
4681	NYSE	EMD	Wed, Jun 15, 2011	14.00	14.07	13.82	13.83
4680	NYSE	EMD	Tue, Jun 14, 2011	14.03	14.13	14.00	14.05
4679	NYSE	EMD	Mon, Jun 13, 2011	13.89	14.06	13.89	14.00
4678	NYSE	EMD	Fri, Jun 10, 2011	14.08	14.08	13.91	13.97
4677	NYSE	EMD	Thu, Jun 9, 2011	14.03	14.10	14.03	14.09
4676	NYSE	EMD	Wed, Jun 8, 2011	13.96	14.01	13.96	14.01
4675	NYSE	EMD	Tue, Jun 7, 2011	13.96	14.07	13.94	13.98
4674	NYSE	EMD	Mon, Jun 6, 2011	14.06	14.06	13.93	13.95
4673	NYSE	EMD	Fri, Jun 3, 2011	14.01	14.05	13.92	14.05
4672	NYSE	EMD	Thu, Jun 2, 2011	13.93	14.03	13.93	14.03
4671	NYSE	EMD	Wed, Jun 1, 2011	13.96	13.98	13.93	13.95
4670	NYSE	EMD	Tue, May 31, 2011	13.92	13.98	13.91	13.97
4669	NYSE	EMD	Fri, May 27, 2011	13.77	13.93	13.77	13.91
4668	NYSE	EMD	Thu, May 26, 2011	13.71	13.81	13.71	13.79
4667	NYSE	EMD	Wed, May 25, 2011	13.72	13.79	13.71	13.75
4666	NYSE	EMD	Tue, May 24, 2011	13.65	13.76	13.65	13.72
4665	NYSE	EMD	Mon, May 23, 2011	13.60	13.71	13.54	13.65
4664	NYSE	EMD	Fri, May 20, 2011	13.56	13.77	13.56	13.65
4663	NYSE	EMD	Thu, May 19, 2011	13.73	13.74	13.54	13.58
4662	NYSE	EMD	Wed, May 18, 2011	13.62	13.73	13.60	13.69
4661	NYSE	EMD	Tue, May 17, 2011	13.79	13.81	13.59	13.62
4660	NYSE	EMD	Mon, May 16, 2011	13.73	13.81	13.73	13.81
4659	NYSE	EMD	Fri, May 13, 2011	13.70	13.73	13.59	13.71
4658	NYSE	EMD	Thu, May 12, 2011	13.58	13.69	13.55	13.69
4657	NYSE	EMD	Wed, May 11, 2011	13.52	13.66	13.47	13.66
4656	NYSE	EMD	Tue, May 10, 2011	13.53	13.59	13.52	13.55
4655	NYSE	EMD	Mon, May 9, 2011	13.40	13.57	13.40	13.57
4654	NYSE	EMD	Fri, May 6, 2011	13.60	13.63	13.35	13.43
4653	NYSE	EMD	Thu, May 5, 2011	13.58	13.63	13.52	13.56
4652	NYSE	EMD	Wed, May 4, 2011	13.59	13.62	13.56	13.58
4651	NYSE	EMD	Tue, May 3, 2011	13.45	13.55	13.45	13.55
4650	NYSE	EMD	Mon, May 2, 2011	13.44	13.55	13.42	13.50
4649	NYSE	EMD	Fri, Apr 29, 2011	13.31	13.47	13.31	13.46
4648	NYSE	EMD	Thu, Apr 28, 2011	13.30	13.37	13.27	13.31
4647	NYSE	EMD	Wed, Apr 27, 2011	13.42	13.42	13.24	13.35
4646	NYSE	EMD	Tue, Apr 26, 2011	13.30	13.40	13.29	13.39
4645	NYSE	EMD	Mon, Apr 25, 2011	13.37	13.42	13.26	13.29
4644	NYSE	EMD	Thu, Apr 21, 2011	13.36	13.45	13.34	13.45
4643	NYSE	EMD	Wed, Apr 20, 2011	13.39	13.48	13.33	13.39
4642	NYSE	EMD	Tue, Apr 19, 2011	13.27	13.37	13.26	13.29
4641	NYSE	EMD	Mon, Apr 18, 2011	13.17	13.36	13.12	13.32
4640	NYSE	EMD	Fri, Apr 15, 2011	13.17	13.20	13.07	13.19
4639	NYSE	EMD	Thu, Apr 14, 2011	13.07	13.25	13.07	13.16
4638	NYSE	EMD	Wed, Apr 13, 2011	13.09	13.19	13.08	13.13
4637	NYSE	EMD	Tue, Apr 12, 2011	13.06	13.11	13.01	13.10
4636	NYSE	EMD	Mon, Apr 11, 2011	13.21	13.22	13.15	13.16
4635	NYSE	EMD	Fri, Apr 8, 2011	13.28	13.30	13.17	13.21
4634	NYSE	EMD	Thu, Apr 7, 2011	13.24	13.35	13.16	13.27
4633	NYSE	EMD	Wed, Apr 6, 2011	13.25	13.27	13.14	13.26
4632	NYSE	EMD	Tue, Apr 5, 2011	13.15	13.27	13.08	13.27
4631	NYSE	EMD	Mon, Apr 4, 2011	13.12	13.19	13.08	13.18
4630	NYSE	EMD	Fri, Apr 1, 2011	13.00	13.08	12.91	13.08
4629	NYSE	EMD	Thu, Mar 31, 2011	13.00	13.01	12.91	12.98
4628	NYSE	EMD	Wed, Mar 30, 2011	13.01	13.08	12.96	12.96
4627	NYSE	EMD	Tue, Mar 29, 2011	13.19	13.21	13.02	13.03
4626	NYSE	EMD	Mon, Mar 28, 2011	13.17	13.27	13.11	13.14
4625	NYSE	EMD	Fri, Mar 25, 2011	13.14	13.16	13.08	13.11
4624	NYSE	EMD	Thu, Mar 24, 2011	13.08	13.17	13.04	13.10
4623	NYSE	EMD	Wed, Mar 23, 2011	12.94	13.18	12.94	13.08
4622	NYSE	EMD	Tue, Mar 22, 2011	12.99	13.22	12.99	13.10
4621	NYSE	EMD	Mon, Mar 21, 2011	12.98	13.01	12.90	12.99
4620	NYSE	EMD	Fri, Mar 18, 2011	12.96	13.00	12.86	12.92
4619	NYSE	EMD	Thu, Mar 17, 2011	12.89	12.99	12.78	12.83
4618	NYSE	EMD	Wed, Mar 16, 2011	12.80	13.04	12.80	12.81
4617	NYSE	EMD	Tue, Mar 15, 2011	13.05	13.10	12.94	13.05
4616	NYSE	EMD	Mon, Mar 14, 2011	13.15	13.15	13.09	13.12
4615	NYSE	EMD	Fri, Mar 11, 2011	13.07	13.14	13.03	13.14
4614	NYSE	EMD	Thu, Mar 10, 2011	13.07	13.12	13.00	13.07
4613	NYSE	EMD	Wed, Mar 9, 2011	13.06	13.12	13.03	13.08
4612	NYSE	EMD	Tue, Mar 8, 2011	13.02	13.07	12.94	13.07
4611	NYSE	EMD	Mon, Mar 7, 2011	13.02	13.04	12.93	13.02
4610	NYSE	EMD	Fri, Mar 4, 2011	13.01	13.04	12.98	12.99
4609	NYSE	EMD	Thu, Mar 3, 2011	13.01	13.05	12.97	12.98
4608	NYSE	EMD	Wed, Mar 2, 2011	12.96	13.01	12.92	13.01
4607	NYSE	EMD	Tue, Mar 1, 2011	12.85	12.97	12.85	12.95
4606	NYSE	EMD	Mon, Feb 28, 2011	12.90	12.91	12.80	12.81
4605	NYSE	EMD	Fri, Feb 25, 2011	12.83	12.83	12.75	12.82
4604	NYSE	EMD	Thu, Feb 24, 2011	12.83	12.86	12.77	12.82
4603	NYSE	EMD	Wed, Feb 23, 2011	12.90	12.92	12.80	12.85
4602	NYSE	EMD	Tue, Feb 22, 2011	12.95	12.95	12.82	12.88
4601	NYSE	EMD	Fri, Feb 18, 2011	12.99	13.00	12.95	12.98
4600	NYSE	EMD	Thu, Feb 17, 2011	12.85	12.97	12.85	12.95
4599	NYSE	EMD	Wed, Feb 16, 2011	12.96	12.98	12.84	12.91
4598	NYSE	EMD	Tue, Feb 15, 2011	12.91	12.97	12.86	12.97
4597	NYSE	EMD	Mon, Feb 14, 2011	12.93	12.94	12.85	12.93
4596	NYSE	EMD	Fri, Feb 11, 2011	12.87	12.90	12.83	12.90
4595	NYSE	EMD	Thu, Feb 10, 2011	12.78	12.85	12.74	12.85
4594	NYSE	EMD	Wed, Feb 9, 2011	12.87	12.88	12.74	12.81
4593	NYSE	EMD	Tue, Feb 8, 2011	12.88	12.90	12.81	12.85
4592	NYSE	EMD	Mon, Feb 7, 2011	12.79	12.89	12.79	12.87
4591	NYSE	EMD	Fri, Feb 4, 2011	12.84	12.95	12.80	12.81
4590	NYSE	EMD	Thu, Feb 3, 2011	12.87	12.89	12.83	12.84
4589	NYSE	EMD	Wed, Feb 2, 2011	12.84	12.88	12.78	12.87
4588	NYSE	EMD	Tue, Feb 1, 2011	12.88	12.88	12.82	12.86
4587	NYSE	EMD	Mon, Jan 31, 2011	12.88	12.90	12.73	12.80
4586	NYSE	EMD	Fri, Jan 28, 2011	12.92	13.40	12.79	12.82
4585	NYSE	EMD	Thu, Jan 27, 2011	12.92	12.96	12.87	12.91
4584	NYSE	EMD	Wed, Jan 26, 2011	12.92	12.99	12.88	12.91
4583	NYSE	EMD	Tue, Jan 25, 2011	13.02	13.04	12.86	12.94
4582	NYSE	EMD	Mon, Jan 24, 2011	12.89	13.02	12.89	12.99
4581	NYSE	EMD	Fri, Jan 21, 2011	12.89	12.96	12.87	12.92
4580	NYSE	EMD	Thu, Jan 20, 2011	12.88	12.95	12.83	12.89
4579	NYSE	EMD	Wed, Jan 19, 2011	12.95	12.95	12.86	12.91
4578	NYSE	EMD	Tue, Jan 18, 2011	13.00	13.00	12.87	12.89
4577	NYSE	EMD	Fri, Jan 14, 2011	13.02	13.02	12.90	12.95
4576	NYSE	EMD	Thu, Jan 13, 2011	13.09	13.09	12.95	13.00
4575	NYSE	EMD	Wed, Jan 12, 2011	13.07	13.08	13.04	13.04
4574	NYSE	EMD	Tue, Jan 11, 2011	12.98	13.03	12.92	12.97
4573	NYSE	EMD	Mon, Jan 10, 2011	12.92	12.98	12.91	12.96
4572	NYSE	EMD	Fri, Jan 7, 2011	12.93	12.95	12.87	12.94
4571	NYSE	EMD	Thu, Jan 6, 2011	13.00	13.01	12.89	12.89
4570	NYSE	EMD	Wed, Jan 5, 2011	13.07	13.07	12.93	12.99
4569	NYSE	EMD	Tue, Jan 4, 2011	13.17	13.17	12.92	13.01
4568	NYSE	EMD	Mon, Jan 3, 2011	13.13	13.14	13.05	13.07
4567	NYSE	EMD	Fri, Dec 31, 2010	13.03	13.11	12.95	13.06
4566	NYSE	EMD	Thu, Dec 30, 2010	13.03	13.03	12.90	13.02
4565	NYSE	EMD	Wed, Dec 29, 2010	12.99	13.09	12.96	13.05
4564	NYSE	EMD	Tue, Dec 28, 2010	13.06	13.07	12.87	12.93
4563	NYSE	EMD	Mon, Dec 27, 2010	12.93	13.07	12.93	13.05
4562	NYSE	EMD	Thu, Dec 23, 2010	12.94	13.16	12.87	13.02
4561	NYSE	EMD	Wed, Dec 22, 2010	12.96	12.96	12.86	12.89
4560	NYSE	EMD	Tue, Dec 21, 2010	12.80	12.92	12.69	12.92
4559	NYSE	EMD	Mon, Dec 20, 2010	13.00	13.07	12.90	13.04
4558	NYSE	EMD	Fri, Dec 17, 2010	12.96	13.15	12.94	12.96
4557	NYSE	EMD	Thu, Dec 16, 2010	12.85	13.09	12.85	13.01
4556	NYSE	EMD	Wed, Dec 15, 2010	12.89	13.13	12.89	12.93
4555	NYSE	EMD	Tue, Dec 14, 2010	12.93	13.00	12.93	12.99
4554	NYSE	EMD	Mon, Dec 13, 2010	13.17	13.23	13.08	13.08
4553	NYSE	EMD	Fri, Dec 10, 2010	13.36	13.36	13.16	13.20
4552	NYSE	EMD	Thu, Dec 9, 2010	13.57	13.57	13.18	13.26
4551	NYSE	EMD	Wed, Dec 8, 2010	13.60	13.61	13.46	13.54
4550	NYSE	EMD	Tue, Dec 7, 2010	13.64	13.68	13.56	13.58
4549	NYSE	EMD	Mon, Dec 6, 2010	13.57	13.75	13.53	13.63
4548	NYSE	EMD	Fri, Dec 3, 2010	13.60	13.67	13.52	13.60
4547	NYSE	EMD	Thu, Dec 2, 2010	13.73	13.77	13.54	13.66
4546	NYSE	EMD	Wed, Dec 1, 2010	13.75	13.75	13.58	13.65
4545	NYSE	EMD	Tue, Nov 30, 2010	13.69	13.70	13.51	13.63
4544	NYSE	EMD	Mon, Nov 29, 2010	13.93	13.93	13.69	13.72
4543	NYSE	EMD	Fri, Nov 26, 2010	13.92	13.96	13.85	13.88
4542	NYSE	EMD	Wed, Nov 24, 2010	13.84	13.95	13.78	13.93
4541	NYSE	EMD	Tue, Nov 23, 2010	13.58	13.77	13.49	13.74
4540	NYSE	EMD	Mon, Nov 22, 2010	13.58	13.83	13.46	13.56
4539	NYSE	EMD	Fri, Nov 19, 2010	13.79	13.83	13.61	13.69
4538	NYSE	EMD	Thu, Nov 18, 2010	13.75	13.79	13.64	13.75
4537	NYSE	EMD	Wed, Nov 17, 2010	13.24	13.68	13.24	13.59
4536	NYSE	EMD	Tue, Nov 16, 2010	13.44	13.44	12.89	13.23
4535	NYSE	EMD	Mon, Nov 15, 2010	13.87	13.87	13.54	13.60
4534	NYSE	EMD	Fri, Nov 12, 2010	14.06	14.06	13.68	13.78
4533	NYSE	EMD	Thu, Nov 11, 2010	14.25	14.25	13.99	14.04
4532	NYSE	EMD	Wed, Nov 10, 2010	14.26	14.26	14.12	14.22
4531	NYSE	EMD	Tue, Nov 9, 2010	14.30	14.35	14.14	14.22
4530	NYSE	EMD	Mon, Nov 8, 2010	14.39	14.39	14.21	14.31
4529	NYSE	EMD	Fri, Nov 5, 2010	14.19	14.34	14.13	14.34
4528	NYSE	EMD	Thu, Nov 4, 2010	14.24	14.24	14.10	14.16
4527	NYSE	EMD	Wed, Nov 3, 2010	14.03	14.18	14.01	14.15
4526	NYSE	EMD	Tue, Nov 2, 2010	14.10	14.10	13.96	13.99
4525	NYSE	EMD	Mon, Nov 1, 2010	14.04	14.08	13.96	14.02
4524	NYSE	EMD	Fri, Oct 29, 2010	14.06	14.06	13.95	13.96
4523	NYSE	EMD	Thu, Oct 28, 2010	13.93	14.02	13.88	14.01
4522	NYSE	EMD	Wed, Oct 27, 2010	13.93	13.97	13.83	13.92
4521	NYSE	EMD	Tue, Oct 26, 2010	13.90	13.97	13.83	13.94
4520	NYSE	EMD	Mon, Oct 25, 2010	14.00	14.06	13.85	13.88
4519	NYSE	EMD	Fri, Oct 22, 2010	14.08	14.08	13.89	13.98
4518	NYSE	EMD	Thu, Oct 21, 2010	14.12	14.14	13.95	14.01
4517	NYSE	EMD	Wed, Oct 20, 2010	14.15	14.15	14.00	14.05
4516	NYSE	EMD	Tue, Oct 19, 2010	14.08	14.12	13.95	14.08
4515	NYSE	EMD	Mon, Oct 18, 2010	14.10	14.10	13.94	14.09
4514	NYSE	EMD	Fri, Oct 15, 2010	14.22	14.24	14.00	14.05
4513	NYSE	EMD	Thu, Oct 14, 2010	14.16	14.18	14.01	14.12
4512	NYSE	EMD	Wed, Oct 13, 2010	14.05	14.15	14.03	14.11
4511	NYSE	EMD	Tue, Oct 12, 2010	13.92	14.04	13.86	14.03
4510	NYSE	EMD	Mon, Oct 11, 2010	13.90	13.98	13.90	13.96
4509	NYSE	EMD	Fri, Oct 8, 2010	13.89	13.94	13.86	13.94
4508	NYSE	EMD	Thu, Oct 7, 2010	13.91	13.91	13.86	13.91
4507	NYSE	EMD	Wed, Oct 6, 2010	13.89	13.90	13.85	13.88
4506	NYSE	EMD	Tue, Oct 5, 2010	13.82	13.91	13.74	13.86
4505	NYSE	EMD	Mon, Oct 4, 2010	13.79	13.82	13.74	13.82
4504	NYSE	EMD	Fri, Oct 1, 2010	13.71	13.78	13.70	13.78
4503	NYSE	EMD	Thu, Sep 30, 2010	13.65	13.80	13.65	13.67
4502	NYSE	EMD	Wed, Sep 29, 2010	13.80	13.80	13.68	13.75
4501	NYSE	EMD	Tue, Sep 28, 2010	13.82	13.82	13.77	13.80
4500	NYSE	EMD	Mon, Sep 27, 2010	13.69	13.81	13.63	13.75
4499	NYSE	EMD	Fri, Sep 24, 2010	13.80	13.80	13.56	13.59
4498	NYSE	EMD	Thu, Sep 23, 2010	13.62	13.72	13.58	13.60
4497	NYSE	EMD	Wed, Sep 22, 2010	13.57	13.65	13.49	13.65
4496	NYSE	EMD	Tue, Sep 21, 2010	13.61	13.61	13.45	13.52
4495	NYSE	EMD	Mon, Sep 20, 2010	13.53	13.55	13.47	13.55
4494	NYSE	EMD	Fri, Sep 17, 2010	13.66	13.67	13.48	13.50
4493	NYSE	EMD	Thu, Sep 16, 2010	13.64	13.64	13.50	13.59
4492	NYSE	EMD	Wed, Sep 15, 2010	13.69	13.69	13.56	13.60
4491	NYSE	EMD	Tue, Sep 14, 2010	13.83	13.86	13.81	13.82
4490	NYSE	EMD	Mon, Sep 13, 2010	13.85	13.85	13.78	13.82
4489	NYSE	EMD	Fri, Sep 10, 2010	13.78	13.82	13.77	13.81
4488	NYSE	EMD	Thu, Sep 9, 2010	13.84	13.84	13.67	13.80
4487	NYSE	EMD	Wed, Sep 8, 2010	14.19	14.21	13.80	13.81
4486	NYSE	EMD	Tue, Sep 7, 2010	13.88	13.89	13.77	13.81
4485	NYSE	EMD	Fri, Sep 3, 2010	13.85	13.86	13.79	13.85
4484	NYSE	EMD	Thu, Sep 2, 2010	13.85	13.85	13.69	13.83
4483	NYSE	EMD	Wed, Sep 1, 2010	13.71	13.85	13.59	13.79
4482	NYSE	EMD	Tue, Aug 31, 2010	13.56	13.69	13.53	13.66
4481	NYSE	EMD	Mon, Aug 30, 2010	13.58	13.67	13.55	13.55
4480	NYSE	EMD	Fri, Aug 27, 2010	13.68	13.69	13.52	13.66
4479	NYSE	EMD	Thu, Aug 26, 2010	13.95	13.95	13.56	13.60
4478	NYSE	EMD	Wed, Aug 25, 2010	13.93	13.93	13.86	13.91
4477	NYSE	EMD	Tue, Aug 24, 2010	13.91	13.94	13.84	13.93
4476	NYSE	EMD	Mon, Aug 23, 2010	13.85	13.93	13.83	13.93
4475	NYSE	EMD	Fri, Aug 20, 2010	13.75	13.87	13.69	13.86
4474	NYSE	EMD	Thu, Aug 19, 2010	13.63	13.85	13.63	13.73
4473	NYSE	EMD	Wed, Aug 18, 2010	13.63	13.70	13.61	13.69
4472	NYSE	EMD	Tue, Aug 17, 2010	13.59	13.61	13.53	13.58
4471	NYSE	EMD	Mon, Aug 16, 2010	13.55	13.55	13.51	13.55
4470	NYSE	EMD	Fri, Aug 13, 2010	13.53	13.56	13.49	13.51
4469	NYSE	EMD	Thu, Aug 12, 2010	13.48	13.55	13.46	13.52
4468	NYSE	EMD	Wed, Aug 11, 2010	13.54	13.55	13.48	13.50
4467	NYSE	EMD	Tue, Aug 10, 2010	13.63	13.63	13.55	13.55
4466	NYSE	EMD	Mon, Aug 9, 2010	13.67	13.67	13.58	13.61
4465	NYSE	EMD	Fri, Aug 6, 2010	13.54	13.58	13.52	13.58
4464	NYSE	EMD	Thu, Aug 5, 2010	13.35	13.56	13.31	13.53
4463	NYSE	EMD	Wed, Aug 4, 2010	13.42	13.46	13.38	13.42
4462	NYSE	EMD	Tue, Aug 3, 2010	13.31	13.42	13.25	13.34
4461	NYSE	EMD	Mon, Aug 2, 2010	13.25	13.42	13.25	13.27
4460	NYSE	EMD	Fri, Jul 30, 2010	13.23	13.30	13.21	13.21
4459	NYSE	EMD	Thu, Jul 29, 2010	13.27	13.30	13.17	13.26
4458	NYSE	EMD	Wed, Jul 28, 2010	13.17	13.23	13.15	13.19
4457	NYSE	EMD	Tue, Jul 27, 2010	13.24	13.30	13.12	13.13
4456	NYSE	EMD	Mon, Jul 26, 2010	13.10	13.22	13.10	13.17
4455	NYSE	EMD	Fri, Jul 23, 2010	13.18	13.23	13.11	13.14
4454	NYSE	EMD	Thu, Jul 22, 2010	13.00	13.11	12.97	13.11
4453	NYSE	EMD	Wed, Jul 21, 2010	12.90	12.98	12.82	12.97
4452	NYSE	EMD	Tue, Jul 20, 2010	12.69	12.86	12.68	12.86
4451	NYSE	EMD	Mon, Jul 19, 2010	12.68	12.79	12.67	12.79
4450	NYSE	EMD	Fri, Jul 16, 2010	12.65	12.67	12.59	12.67
4449	NYSE	EMD	Thu, Jul 15, 2010	12.62	12.64	12.56	12.63
4448	NYSE	EMD	Wed, Jul 14, 2010	12.64	12.64	12.51	12.56
4447	NYSE	EMD	Tue, Jul 13, 2010	12.53	12.62	12.53	12.61
4446	NYSE	EMD	Mon, Jul 12, 2010	12.46	12.53	12.46	12.53
4445	NYSE	EMD	Fri, Jul 9, 2010	12.48	12.50	12.45	12.50
4444	NYSE	EMD	Thu, Jul 8, 2010	12.49	12.49	12.38	12.47
4443	NYSE	EMD	Wed, Jul 7, 2010	12.35	12.50	12.34	12.50
4442	NYSE	EMD	Tue, Jul 6, 2010	12.50	12.50	12.25	12.28
4441	NYSE	EMD	Fri, Jul 2, 2010	12.18	12.38	12.17	12.38
4440	NYSE	EMD	Thu, Jul 1, 2010	12.20	12.28	12.05	12.24
4439	NYSE	EMD	Wed, Jun 30, 2010	12.25	12.30	12.19	12.23
4438	NYSE	EMD	Tue, Jun 29, 2010	12.40	12.40	12.23	12.25
4437	NYSE	EMD	Mon, Jun 28, 2010	12.46	12.46	12.40	12.46
4436	NYSE	EMD	Fri, Jun 25, 2010	12.33	12.42	12.23	12.41
4435	NYSE	EMD	Thu, Jun 24, 2010	12.35	12.40	12.22	12.25
4434	NYSE	EMD	Wed, Jun 23, 2010	12.35	12.36	12.25	12.36
4433	NYSE	EMD	Tue, Jun 22, 2010	12.35	12.42	12.26	12.31
4432	NYSE	EMD	Mon, Jun 21, 2010	12.32	12.37	12.29	12.29
4431	NYSE	EMD	Fri, Jun 18, 2010	12.32	12.34	12.22	12.22
4430	NYSE	EMD	Thu, Jun 17, 2010	12.18	12.29	12.15	12.29
4429	NYSE	EMD	Wed, Jun 16, 2010	12.22	12.30	12.19	12.21
4428	NYSE	EMD	Tue, Jun 15, 2010	12.39	12.44	12.30	12.43
4427	NYSE	EMD	Mon, Jun 14, 2010	12.42	12.49	12.36	12.41
4426	NYSE	EMD	Fri, Jun 11, 2010	12.22	12.34	12.22	12.32
4425	NYSE	EMD	Thu, Jun 10, 2010	12.11	12.27	12.10	12.23
4424	NYSE	EMD	Wed, Jun 9, 2010	11.95	12.09	11.95	12.08
4423	NYSE	EMD	Tue, Jun 8, 2010	11.98	12.02	11.88	11.95
4422	NYSE	EMD	Mon, Jun 7, 2010	12.07	12.07	11.97	12.00
4421	NYSE	EMD	Fri, Jun 4, 2010	11.93	12.10	11.93	11.98
4420	NYSE	EMD	Thu, Jun 3, 2010	12.14	12.19	11.94	12.07
4419	NYSE	EMD	Wed, Jun 2, 2010	12.02	12.10	12.02	12.04
4418	NYSE	EMD	Tue, Jun 1, 2010	11.98	12.14	11.92	11.96
4417	NYSE	EMD	Fri, May 28, 2010	12.20	12.22	11.86	12.08
4416	NYSE	EMD	Thu, May 27, 2010	12.24	12.28	12.08	12.18
4415	NYSE	EMD	Wed, May 26, 2010	12.05	12.29	11.98	12.00
4414	NYSE	EMD	Tue, May 25, 2010	11.72	11.99	11.66	11.99
4413	NYSE	EMD	Mon, May 24, 2010	11.82	12.09	11.75	12.03
4412	NYSE	EMD	Fri, May 21, 2010	11.64	11.91	11.40	11.74
4411	NYSE	EMD	Thu, May 20, 2010	11.70	11.89	11.69	11.72
4410	NYSE	EMD	Wed, May 19, 2010	12.15	12.28	12.10	12.14
4409	NYSE	EMD	Tue, May 18, 2010	12.53	12.53	12.21	12.28
4408	NYSE	EMD	Mon, May 17, 2010	12.59	12.61	12.32	12.40
4407	NYSE	EMD	Fri, May 14, 2010	12.65	12.70	12.57	12.61
4406	NYSE	EMD	Thu, May 13, 2010	12.63	12.77	12.63	12.70
4405	NYSE	EMD	Wed, May 12, 2010	12.74	12.74	12.61	12.68
4404	NYSE	EMD	Tue, May 11, 2010	12.34	12.66	12.33	12.62
4403	NYSE	EMD	Mon, May 10, 2010	12.46	12.46	12.22	12.35
4402	NYSE	EMD	Fri, May 7, 2010	11.73	12.28	11.73	12.00
4401	NYSE	EMD	Thu, May 6, 2010	12.47	12.48	11.32	11.66
4400	NYSE	EMD	Wed, May 5, 2010	12.67	12.67	12.48	12.48
4399	NYSE	EMD	Tue, May 4, 2010	12.79	12.84	12.70	12.71
4398	NYSE	EMD	Mon, May 3, 2010	12.80	12.88	12.76	12.85
4397	NYSE	EMD	Fri, Apr 30, 2010	12.83	12.89	12.74	12.75
4396	NYSE	EMD	Thu, Apr 29, 2010	12.82	12.86	12.82	12.84
4395	NYSE	EMD	Wed, Apr 28, 2010	12.80	12.83	12.77	12.81
4394	NYSE	EMD	Tue, Apr 27, 2010	12.75	12.84	12.70	12.72
4393	NYSE	EMD	Mon, Apr 26, 2010	12.85	12.87	12.77	12.78
4392	NYSE	EMD	Fri, Apr 23, 2010	12.80	12.86	12.75	12.81
4391	NYSE	EMD	Thu, Apr 22, 2010	12.74	12.79	12.71	12.75
4390	NYSE	EMD	Wed, Apr 21, 2010	12.87	12.92	12.74	12.74
4389	NYSE	EMD	Tue, Apr 20, 2010	12.84	12.92	12.78	12.91
4388	NYSE	EMD	Mon, Apr 19, 2010	12.80	12.80	12.71	12.75
4387	NYSE	EMD	Fri, Apr 16, 2010	12.82	12.88	12.73	12.83
4386	NYSE	EMD	Thu, Apr 15, 2010	12.85	12.85	12.75	12.81
4385	NYSE	EMD	Wed, Apr 14, 2010	12.78	12.87	12.72	12.85
4384	NYSE	EMD	Tue, Apr 13, 2010	12.67	12.79	12.67	12.77
4383	NYSE	EMD	Mon, Apr 12, 2010	12.76	12.81	12.70	12.71
4382	NYSE	EMD	Fri, Apr 9, 2010	12.74	12.77	12.68	12.71
4381	NYSE	EMD	Thu, Apr 8, 2010	12.78	12.78	12.64	12.68
4380	NYSE	EMD	Wed, Apr 7, 2010	12.78	12.78	12.70	12.75
4379	NYSE	EMD	Tue, Apr 6, 2010	12.77	12.78	12.66	12.75
4378	NYSE	EMD	Mon, Apr 5, 2010	12.66	12.79	12.66	12.77
4377	NYSE	EMD	Thu, Apr 1, 2010	12.78	12.81	12.69	12.71
4376	NYSE	EMD	Wed, Mar 31, 2010	12.63	12.70	12.63	12.63
4375	NYSE	EMD	Tue, Mar 30, 2010	12.76	12.80	12.62	12.65
4374	NYSE	EMD	Mon, Mar 29, 2010	12.85	12.89	12.65	12.70
4373	NYSE	EMD	Fri, Mar 26, 2010	12.75	12.85	12.72	12.74
4372	NYSE	EMD	Thu, Mar 25, 2010	12.78	12.83	12.69	12.69
4371	NYSE	EMD	Wed, Mar 24, 2010	12.75	12.82	12.62	12.70
4370	NYSE	EMD	Tue, Mar 23, 2010	12.72	12.80	12.68	12.76
4369	NYSE	EMD	Mon, Mar 22, 2010	12.67	12.71	12.61	12.69
4368	NYSE	EMD	Fri, Mar 19, 2010	12.67	12.74	12.66	12.67
4367	NYSE	EMD	Thu, Mar 18, 2010	12.75	12.77	12.70	12.71
4366	NYSE	EMD	Wed, Mar 17, 2010	12.78	12.87	12.76	12.82
4365	NYSE	EMD	Tue, Mar 16, 2010	12.97	13.00	12.92	12.95
4364	NYSE	EMD	Mon, Mar 15, 2010	13.01	13.04	12.95	13.00
4363	NYSE	EMD	Fri, Mar 12, 2010	12.99	13.00	12.88	12.97
4362	NYSE	EMD	Thu, Mar 11, 2010	12.96	12.99	12.90	12.99
4361	NYSE	EMD	Wed, Mar 10, 2010	12.98	12.98	12.84	12.96
4360	NYSE	EMD	Tue, Mar 9, 2010	12.78	12.93	12.68	12.93
4359	NYSE	EMD	Mon, Mar 8, 2010	12.85	12.86	12.77	12.85
4358	NYSE	EMD	Fri, Mar 5, 2010	12.81	12.84	12.76	12.84
4357	NYSE	EMD	Thu, Mar 4, 2010	12.67	12.80	12.64	12.80
4356	NYSE	EMD	Wed, Mar 3, 2010	12.75	12.77	12.70	12.74
4355	NYSE	EMD	Tue, Mar 2, 2010	12.67	12.76	12.67	12.75
4354	NYSE	EMD	Mon, Mar 1, 2010	12.70	12.70	12.61	12.66
4353	NYSE	EMD	Fri, Feb 26, 2010	12.58	12.60	12.56	12.57
4352	NYSE	EMD	Thu, Feb 25, 2010	12.56	12.59	12.50	12.54
4351	NYSE	EMD	Wed, Feb 24, 2010	12.59	12.62	12.54	12.60
4350	NYSE	EMD	Tue, Feb 23, 2010	12.48	12.57	12.47	12.57
4349	NYSE	EMD	Mon, Feb 22, 2010	12.68	12.68	12.41	12.42
4348	NYSE	EMD	Fri, Feb 19, 2010	12.37	12.50	12.37	12.50
4347	NYSE	EMD	Thu, Feb 18, 2010	12.50	12.57	12.45	12.46
4346	NYSE	EMD	Wed, Feb 17, 2010	12.57	12.60	12.42	12.48
4345	NYSE	EMD	Tue, Feb 16, 2010	12.34	12.49	12.34	12.47
4344	NYSE	EMD	Fri, Feb 12, 2010	12.30	12.37	12.23	12.32
4343	NYSE	EMD	Thu, Feb 11, 2010	12.27	12.35	12.27	12.31
4342	NYSE	EMD	Wed, Feb 10, 2010	12.26	12.26	12.16	12.22
4341	NYSE	EMD	Tue, Feb 9, 2010	12.08	12.26	12.03	12.26
4340	NYSE	EMD	Mon, Feb 8, 2010	11.81	12.03	11.81	11.95
4339	NYSE	EMD	Fri, Feb 5, 2010	12.22	12.22	11.62	11.81
4338	NYSE	EMD	Thu, Feb 4, 2010	12.59	12.61	12.25	12.29
4337	NYSE	EMD	Wed, Feb 3, 2010	12.69	12.75	12.67	12.72
4336	NYSE	EMD	Tue, Feb 2, 2010	12.73	12.77	12.69	12.73
4335	NYSE	EMD	Mon, Feb 1, 2010	12.55	12.66	12.55	12.66
4334	NYSE	EMD	Fri, Jan 29, 2010	12.59	12.59	12.51	12.54
4333	NYSE	EMD	Thu, Jan 28, 2010	12.50	12.57	12.49	12.54
4332	NYSE	EMD	Wed, Jan 27, 2010	12.57	12.59	12.52	12.54
4331	NYSE	EMD	Tue, Jan 26, 2010	12.50	12.59	12.49	12.54
4330	NYSE	EMD	Mon, Jan 25, 2010	12.58	12.64	12.45	12.50
4329	NYSE	EMD	Fri, Jan 22, 2010	12.65	12.65	12.58	12.58
4328	NYSE	EMD	Thu, Jan 21, 2010	12.66	12.72	12.56	12.65
4327	NYSE	EMD	Wed, Jan 20, 2010	12.71	12.72	12.65	12.69
4326	NYSE	EMD	Tue, Jan 19, 2010	12.54	12.77	12.54	12.74
4325	NYSE	EMD	Fri, Jan 15, 2010	12.60	12.64	12.56	12.60
4324	NYSE	EMD	Thu, Jan 14, 2010	12.59	12.65	12.55	12.64
4323	NYSE	EMD	Wed, Jan 13, 2010	12.56	12.65	12.53	12.64
4322	NYSE	EMD	Tue, Jan 12, 2010	12.45	12.53	12.45	12.53
4321	NYSE	EMD	Mon, Jan 11, 2010	12.52	12.55	12.50	12.55
4320	NYSE	EMD	Fri, Jan 8, 2010	12.46	12.49	12.42	12.49
4319	NYSE	EMD	Thu, Jan 7, 2010	12.40	12.48	12.40	12.47
4318	NYSE	EMD	Wed, Jan 6, 2010	12.46	12.47	12.38	12.41
4317	NYSE	EMD	Tue, Jan 5, 2010	12.40	12.46	12.34	12.41
4316	NYSE	EMD	Mon, Jan 4, 2010	12.37	12.42	12.35	12.40
4315	NYSE	EMD	Thu, Dec 31, 2009	12.32	12.42	12.31	12.31
4314	NYSE	EMD	Wed, Dec 30, 2009	12.39	12.39	12.35	12.36
4313	NYSE	EMD	Tue, Dec 29, 2009	12.34	12.41	12.24	12.40
4312	NYSE	EMD	Mon, Dec 28, 2009	12.40	12.42	12.30	12.34
4311	NYSE	EMD	Thu, Dec 24, 2009	12.20	12.33	12.20	12.33
4310	NYSE	EMD	Wed, Dec 23, 2009	12.19	12.30	12.19	12.27
4309	NYSE	EMD	Tue, Dec 22, 2009	12.26	12.30	12.20	12.28
4308	NYSE	EMD	Mon, Dec 21, 2009	12.16	12.25	12.16	12.24
4307	NYSE	EMD	Fri, Dec 18, 2009	12.28	12.28	12.19	12.19
4306	NYSE	EMD	Thu, Dec 17, 2009	12.22	12.33	12.18	12.23
4305	NYSE	EMD	Wed, Dec 16, 2009	12.35	12.44	12.23	12.31
4304	NYSE	EMD	Tue, Dec 15, 2009	12.54	12.59	12.52	12.54
4303	NYSE	EMD	Mon, Dec 14, 2009	12.59	12.60	12.51	12.59
4302	NYSE	EMD	Fri, Dec 11, 2009	12.52	12.62	12.50	12.53
4301	NYSE	EMD	Thu, Dec 10, 2009	12.51	12.53	12.46	12.50
4300	NYSE	EMD	Wed, Dec 9, 2009	12.51	12.51	12.40	12.41
4299	NYSE	EMD	Tue, Dec 8, 2009	12.42	12.51	12.35	12.48
4298	NYSE	EMD	Mon, Dec 7, 2009	12.55	12.58	12.51	12.54
4297	NYSE	EMD	Fri, Dec 4, 2009	12.50	12.59	12.44	12.52
4296	NYSE	EMD	Thu, Dec 3, 2009	12.46	12.53	12.45	12.46
4295	NYSE	EMD	Wed, Dec 2, 2009	12.55	12.56	12.45	12.46
4294	NYSE	EMD	Tue, Dec 1, 2009	12.40	12.52	12.40	12.51
4293	NYSE	EMD	Mon, Nov 30, 2009	12.36	12.43	12.35	12.37
4292	NYSE	EMD	Fri, Nov 27, 2009	12.35	12.43	11.96	12.41
4291	NYSE	EMD	Wed, Nov 25, 2009	12.50	12.56	12.49	12.52
4290	NYSE	EMD	Tue, Nov 24, 2009	12.36	12.48	12.36	12.48
4289	NYSE	EMD	Mon, Nov 23, 2009	12.40	12.45	12.37	12.39
4288	NYSE	EMD	Fri, Nov 20, 2009	12.14	12.43	12.14	12.41
4287	NYSE	EMD	Thu, Nov 19, 2009	12.25	12.31	12.21	12.27
4286	NYSE	EMD	Wed, Nov 18, 2009	12.10	12.27	12.10	12.27
4285	NYSE	EMD	Tue, Nov 17, 2009	12.16	12.23	12.14	12.23
4284	NYSE	EMD	Mon, Nov 16, 2009	12.21	12.28	12.15	12.18
4283	NYSE	EMD	Fri, Nov 13, 2009	12.16	12.18	12.15	12.16
4282	NYSE	EMD	Thu, Nov 12, 2009	12.21	12.28	12.13	12.15
4281	NYSE	EMD	Wed, Nov 11, 2009	12.23	12.26	12.17	12.25
4280	NYSE	EMD	Tue, Nov 10, 2009	12.14	12.20	12.14	12.20
4279	NYSE	EMD	Mon, Nov 9, 2009	12.10	12.16	12.10	12.15
4278	NYSE	EMD	Fri, Nov 6, 2009	12.08	12.14	12.01	12.08
4277	NYSE	EMD	Thu, Nov 5, 2009	12.08	12.15	12.00	12.15
4276	NYSE	EMD	Wed, Nov 4, 2009	11.99	12.08	11.94	11.99
4275	NYSE	EMD	Tue, Nov 3, 2009	11.91	11.97	11.80	11.96
4274	NYSE	EMD	Mon, Nov 2, 2009	11.68	11.91	11.62	11.89
4273	NYSE	EMD	Fri, Oct 30, 2009	12.00	12.03	11.58	11.58
4272	NYSE	EMD	Thu, Oct 29, 2009	10.88	11.99	10.84	11.99
4271	NYSE	EMD	Wed, Oct 28, 2009	12.18	12.23	11.61	11.67
4270	NYSE	EMD	Tue, Oct 27, 2009	12.16	12.23	12.08	12.20
4269	NYSE	EMD	Mon, Oct 26, 2009	12.40	12.41	12.12	12.20
4268	NYSE	EMD	Fri, Oct 23, 2009	12.58	12.58	12.18	12.30
4267	NYSE	EMD	Thu, Oct 22, 2009	12.47	12.51	12.27	12.51
4266	NYSE	EMD	Wed, Oct 21, 2009	12.42	12.50	12.35	12.44
4265	NYSE	EMD	Tue, Oct 20, 2009	12.54	12.61	12.41	12.51
4264	NYSE	EMD	Mon, Oct 19, 2009	12.38	12.58	12.34	12.48
4263	NYSE	EMD	Fri, Oct 16, 2009	12.54	12.60	12.48	12.50
4262	NYSE	EMD	Thu, Oct 15, 2009	12.52	12.61	12.47	12.56
4261	NYSE	EMD	Wed, Oct 14, 2009	12.71	12.74	12.58	12.64
4260	NYSE	EMD	Tue, Oct 13, 2009	12.57	12.68	12.52	12.68
4259	NYSE	EMD	Mon, Oct 12, 2009	12.81	12.81	12.62	12.71
4258	NYSE	EMD	Fri, Oct 9, 2009	12.60	12.75	12.58	12.73
4257	NYSE	EMD	Thu, Oct 8, 2009	12.62	12.73	12.62	12.69
4256	NYSE	EMD	Wed, Oct 7, 2009	12.47	12.65	12.47	12.63
4255	NYSE	EMD	Tue, Oct 6, 2009	12.37	12.54	12.30	12.53
4254	NYSE	EMD	Mon, Oct 5, 2009	12.29	12.30	12.19	12.25
4253	NYSE	EMD	Fri, Oct 2, 2009	12.08	12.24	12.08	12.21
4252	NYSE	EMD	Thu, Oct 1, 2009	12.31	12.34	12.21	12.25
4251	NYSE	EMD	Wed, Sep 30, 2009	12.21	12.29	12.16	12.29
4250	NYSE	EMD	Tue, Sep 29, 2009	12.28	12.30	12.25	12.26
4249	NYSE	EMD	Mon, Sep 28, 2009	12.28	12.34	12.14	12.26
4248	NYSE	EMD	Fri, Sep 25, 2009	12.12	12.29	12.04	12.18
4247	NYSE	EMD	Thu, Sep 24, 2009	12.14	12.18	12.03	12.13
4246	NYSE	EMD	Wed, Sep 23, 2009	12.10	12.13	11.99	12.12
4245	NYSE	EMD	Tue, Sep 22, 2009	12.04	12.14	12.01	12.05
4244	NYSE	EMD	Mon, Sep 21, 2009	11.92	12.05	11.91	12.01
4243	NYSE	EMD	Fri, Sep 18, 2009	12.07	12.10	11.93	12.01
4242	NYSE	EMD	Thu, Sep 17, 2009	12.04	12.12	11.91	12.01
4241	NYSE	EMD	Wed, Sep 16, 2009	11.92	12.05	11.88	12.00
4240	NYSE	EMD	Tue, Sep 15, 2009	12.02	12.12	11.94	12.08
4239	NYSE	EMD	Mon, Sep 14, 2009	11.90	12.03	11.85	11.95
4238	NYSE	EMD	Fri, Sep 11, 2009	11.87	11.97	11.80	11.91
4237	NYSE	EMD	Thu, Sep 10, 2009	11.80	11.89	11.75	11.85
4236	NYSE	EMD	Wed, Sep 9, 2009	11.66	11.81	11.66	11.80
4235	NYSE	EMD	Tue, Sep 8, 2009	11.65	11.70	11.60	11.70
4234	NYSE	EMD	Fri, Sep 4, 2009	11.43	11.64	11.43	11.64
4233	NYSE	EMD	Thu, Sep 3, 2009	11.54	11.59	11.45	11.52
4232	NYSE	EMD	Wed, Sep 2, 2009	11.46	11.58	11.43	11.58
4231	NYSE	EMD	Tue, Sep 1, 2009	11.37	11.64	11.37	11.58
4230	NYSE	EMD	Mon, Aug 31, 2009	11.40	11.48	11.30	11.47
4229	NYSE	EMD	Fri, Aug 28, 2009	11.53	11.59	11.43	11.44
4228	NYSE	EMD	Thu, Aug 27, 2009	11.50	11.60	11.28	11.57
4227	NYSE	EMD	Wed, Aug 26, 2009	11.52	11.55	11.47	11.51
4226	NYSE	EMD	Tue, Aug 25, 2009	11.48	11.51	11.38	11.51
4225	NYSE	EMD	Mon, Aug 24, 2009	11.45	11.49	11.33	11.46
4224	NYSE	EMD	Fri, Aug 21, 2009	11.50	11.50	11.42	11.50
4223	NYSE	EMD	Thu, Aug 20, 2009	11.24	11.40	11.21	11.40
4222	NYSE	EMD	Wed, Aug 19, 2009	11.02	11.27	11.02	11.18
4221	NYSE	EMD	Tue, Aug 18, 2009	11.05	11.24	11.05	11.24
4220	NYSE	EMD	Mon, Aug 17, 2009	11.18	11.35	10.93	10.96
4219	NYSE	EMD	Fri, Aug 14, 2009	11.39	11.40	11.19	11.28
4218	NYSE	EMD	Thu, Aug 13, 2009	11.39	11.45	11.32	11.35
4217	NYSE	EMD	Wed, Aug 12, 2009	11.07	11.27	11.07	11.26
4216	NYSE	EMD	Tue, Aug 11, 2009	11.09	11.28	11.04	11.14
4215	NYSE	EMD	Mon, Aug 10, 2009	11.25	11.44	11.21	11.34
4214	NYSE	EMD	Fri, Aug 7, 2009	11.20	11.35	11.18	11.35
4213	NYSE	EMD	Thu, Aug 6, 2009	11.12	11.19	11.10	11.17
4212	NYSE	EMD	Wed, Aug 5, 2009	11.12	11.18	11.03	11.13
4211	NYSE	EMD	Tue, Aug 4, 2009	10.99	11.19	10.99	11.11
4210	NYSE	EMD	Mon, Aug 3, 2009	10.93	11.10	10.93	11.08
4209	NYSE	EMD	Fri, Jul 31, 2009	10.85	10.94	10.76	10.93
4208	NYSE	EMD	Thu, Jul 30, 2009	10.90	10.94	10.85	10.88
4207	NYSE	EMD	Wed, Jul 29, 2009	10.82	10.89	10.82	10.87
4206	NYSE	EMD	Tue, Jul 28, 2009	10.88	10.90	10.82	10.89
4205	NYSE	EMD	Mon, Jul 27, 2009	10.97	10.97	10.72	10.89
4204	NYSE	EMD	Fri, Jul 24, 2009	10.73	10.83	10.71	10.78
4203	NYSE	EMD	Thu, Jul 23, 2009	10.75	10.89	10.73	10.82
4202	NYSE	EMD	Wed, Jul 22, 2009	10.27	10.80	10.24	10.79
4201	NYSE	EMD	Tue, Jul 21, 2009	10.86	10.86	10.71	10.78
4200	NYSE	EMD	Mon, Jul 20, 2009	10.66	10.73	10.66	10.73
4199	NYSE	EMD	Fri, Jul 17, 2009	10.56	10.59	10.54	10.56
4198	NYSE	EMD	Thu, Jul 16, 2009	10.54	10.57	10.43	10.54
4197	NYSE	EMD	Wed, Jul 15, 2009	10.50	10.58	10.49	10.53
4196	NYSE	EMD	Tue, Jul 14, 2009	10.48	10.50	10.40	10.48
4195	NYSE	EMD	Mon, Jul 13, 2009	10.44	10.48	10.31	10.45
4194	NYSE	EMD	Fri, Jul 10, 2009	10.21	10.44	10.20	10.43
4193	NYSE	EMD	Thu, Jul 9, 2009	10.26	10.33	10.21	10.28
4192	NYSE	EMD	Wed, Jul 8, 2009	10.21	10.30	10.20	10.25
4191	NYSE	EMD	Tue, Jul 7, 2009	10.19	10.34	10.18	10.28
4190	NYSE	EMD	Mon, Jul 6, 2009	10.20	10.26	10.13	10.26
4189	NYSE	EMD	Thu, Jul 2, 2009	10.24	10.35	10.18	10.30
4188	NYSE	EMD	Wed, Jul 1, 2009	10.17	10.38	10.17	10.37
4187	NYSE	EMD	Tue, Jun 30, 2009	10.41	10.41	10.03	10.19
4186	NYSE	EMD	Mon, Jun 29, 2009	10.28	10.48	10.28	10.31
4185	NYSE	EMD	Fri, Jun 26, 2009	10.35	10.38	10.30	10.34
4184	NYSE	EMD	Thu, Jun 25, 2009	10.21	10.34	10.16	10.33
4183	NYSE	EMD	Wed, Jun 24, 2009	10.16	10.31	10.15	10.31
4182	NYSE	EMD	Tue, Jun 23, 2009	10.12	10.20	9.89	10.05
4181	NYSE	EMD	Mon, Jun 22, 2009	10.14	10.14	9.98	10.07
4180	NYSE	EMD	Fri, Jun 19, 2009	10.32	10.32	10.16	10.20
4179	NYSE	EMD	Thu, Jun 18, 2009	10.26	10.28	10.11	10.20
4178	NYSE	EMD	Wed, Jun 17, 2009	10.34	10.34	10.04	10.17
4177	NYSE	EMD	Tue, Jun 16, 2009	10.27	10.38	10.21	10.36
4176	NYSE	EMD	Mon, Jun 15, 2009	10.37	10.38	10.14	10.18
4175	NYSE	EMD	Fri, Jun 12, 2009	10.34	10.55	10.31	10.44
4174	NYSE	EMD	Thu, Jun 11, 2009	10.35	10.40	10.28	10.39
4173	NYSE	EMD	Wed, Jun 10, 2009	10.17	10.37	10.17	10.29
4172	NYSE	EMD	Tue, Jun 9, 2009	10.01	10.18	10.00	10.18
4171	NYSE	EMD	Mon, Jun 8, 2009	10.42	10.42	9.82	10.06
4170	NYSE	EMD	Fri, Jun 5, 2009	10.36	10.40	10.24	10.27
4169	NYSE	EMD	Thu, Jun 4, 2009	10.28	10.39	10.28	10.34
4168	NYSE	EMD	Wed, Jun 3, 2009	10.32	10.32	10.14	10.31
4167	NYSE	EMD	Tue, Jun 2, 2009	10.20	10.35	10.12	10.34
4166	NYSE	EMD	Mon, Jun 1, 2009	10.15	10.30	10.13	10.23
4165	NYSE	EMD	Fri, May 29, 2009	10.04	10.15	9.99	10.10
4164	NYSE	EMD	Thu, May 28, 2009	10.03	10.07	9.95	10.04
4163	NYSE	EMD	Wed, May 27, 2009	9.95	10.08	9.93	9.94
4162	NYSE	EMD	Tue, May 26, 2009	9.84	10.03	9.79	9.98
4161	NYSE	EMD	Fri, May 22, 2009	9.88	9.92	9.77	9.88
4160	NYSE	EMD	Thu, May 21, 2009	9.80	9.86	9.71	9.79
4159	NYSE	EMD	Wed, May 20, 2009	9.86	9.90	9.80	9.83
4158	NYSE	EMD	Tue, May 19, 2009	9.65	9.78	9.64	9.74
4157	NYSE	EMD	Mon, May 18, 2009	9.40	9.65	9.36	9.65
4156	NYSE	EMD	Fri, May 15, 2009	9.45	9.46	9.35	9.40
4155	NYSE	EMD	Thu, May 14, 2009	9.41	9.41	9.17	9.40
4154	NYSE	EMD	Wed, May 13, 2009	9.43	9.51	9.40	9.43
4153	NYSE	EMD	Tue, May 12, 2009	9.50	9.59	9.42	9.57
4152	NYSE	EMD	Mon, May 11, 2009	9.51	9.54	9.44	9.54
4151	NYSE	EMD	Fri, May 8, 2009	9.32	9.58	9.25	9.55
4150	NYSE	EMD	Thu, May 7, 2009	9.50	9.54	9.30	9.33
4149	NYSE	EMD	Wed, May 6, 2009	9.08	9.42	9.08	9.37
4148	NYSE	EMD	Tue, May 5, 2009	9.24	9.34	9.21	9.26
4147	NYSE	EMD	Mon, May 4, 2009	9.26	9.36	9.23	9.31
4146	NYSE	EMD	Fri, May 1, 2009	9.03	9.21	8.94	9.20
4145	NYSE	EMD	Thu, Apr 30, 2009	9.00	9.25	8.97	9.03
4144	NYSE	EMD	Wed, Apr 29, 2009	8.82	8.92	8.82	8.91
4143	NYSE	EMD	Tue, Apr 28, 2009	8.88	8.90	8.64	8.80
4142	NYSE	EMD	Mon, Apr 27, 2009	8.94	9.00	8.88	8.91
4141	NYSE	EMD	Fri, Apr 24, 2009	8.92	9.06	8.92	9.06
4140	NYSE	EMD	Thu, Apr 23, 2009	8.98	9.01	8.84	8.97
4139	NYSE	EMD	Wed, Apr 22, 2009	8.81	8.96	8.74	8.88
4138	NYSE	EMD	Tue, Apr 21, 2009	8.72	8.95	8.70	8.94
4137	NYSE	EMD	Mon, Apr 20, 2009	8.86	8.98	8.73	8.75
4136	NYSE	EMD	Fri, Apr 17, 2009	8.99	9.01	8.96	8.96
4135	NYSE	EMD	Thu, Apr 16, 2009	8.92	8.99	8.85	8.99
4134	NYSE	EMD	Wed, Apr 15, 2009	8.69	8.91	8.69	8.89
4133	NYSE	EMD	Tue, Apr 14, 2009	8.55	8.70	8.54	8.69
4132	NYSE	EMD	Mon, Apr 13, 2009	8.57	8.66	8.31	8.65
4131	NYSE	EMD	Thu, Apr 9, 2009	8.49	8.64	8.48	8.60
4130	NYSE	EMD	Wed, Apr 8, 2009	8.31	8.48	8.30	8.44
4129	NYSE	EMD	Tue, Apr 7, 2009	8.32	8.42	8.31	8.40
4128	NYSE	EMD	Mon, Apr 6, 2009	8.29	8.42	8.29	8.42
4127	NYSE	EMD	Fri, Apr 3, 2009	8.34	8.45	8.27	8.45
4126	NYSE	EMD	Thu, Apr 2, 2009	8.11	8.43	8.11	8.34
4125	NYSE	EMD	Wed, Apr 1, 2009	7.99	8.09	7.77	8.07
4124	NYSE	EMD	Tue, Mar 31, 2009	7.96	8.13	7.91	8.07
4123	NYSE	EMD	Mon, Mar 30, 2009	8.28	8.30	7.97	8.03
4122	NYSE	EMD	Fri, Mar 27, 2009	8.26	8.35	8.19	8.30
4121	NYSE	EMD	Thu, Mar 26, 2009	8.05	8.46	8.05	8.26
4120	NYSE	EMD	Wed, Mar 25, 2009	8.13	8.17	8.07	8.10
4119	NYSE	EMD	Tue, Mar 24, 2009	8.07	8.14	7.91	8.13
4118	NYSE	EMD	Mon, Mar 23, 2009	7.93	8.00	7.84	8.00
4117	NYSE	EMD	Fri, Mar 20, 2009	7.70	8.00	7.66	7.78
4116	NYSE	EMD	Thu, Mar 19, 2009	7.82	7.87	7.73	7.75
4115	NYSE	EMD	Wed, Mar 18, 2009	7.69	7.91	7.48	7.84
4114	NYSE	EMD	Tue, Mar 17, 2009	7.61	7.86	7.61	7.86
4113	NYSE	EMD	Mon, Mar 16, 2009	7.59	7.80	7.59	7.66
4112	NYSE	EMD	Fri, Mar 13, 2009	7.48	7.70	7.48	7.63
4111	NYSE	EMD	Thu, Mar 12, 2009	7.23	7.64	7.23	7.53
4110	NYSE	EMD	Wed, Mar 11, 2009	7.21	7.40	7.21	7.29
4109	NYSE	EMD	Tue, Mar 10, 2009	6.83	7.22	6.83	7.21
4108	NYSE	EMD	Mon, Mar 9, 2009	6.95	7.00	6.83	6.84
4107	NYSE	EMD	Fri, Mar 6, 2009	7.06	7.14	7.00	7.08
4106	NYSE	EMD	Thu, Mar 5, 2009	7.23	7.23	7.04	7.08
4105	NYSE	EMD	Wed, Mar 4, 2009	7.25	7.38	7.21	7.34
4104	NYSE	EMD	Tue, Mar 3, 2009	6.54	7.31	6.54	7.27
4103	NYSE	EMD	Mon, Mar 2, 2009	7.36	7.38	6.98	7.13
4102	NYSE	EMD	Fri, Feb 27, 2009	7.46	7.61	7.35	7.51
4101	NYSE	EMD	Thu, Feb 26, 2009	7.62	7.77	7.61	7.65
4100	NYSE	EMD	Wed, Feb 25, 2009	7.06	7.79	7.04	7.64
4099	NYSE	EMD	Tue, Feb 24, 2009	7.32	7.82	7.32	7.72
4098	NYSE	EMD	Mon, Feb 23, 2009	8.30	8.30	7.30	7.46
4097	NYSE	EMD	Fri, Feb 20, 2009	7.93	7.93	7.36	7.62
4096	NYSE	EMD	Thu, Feb 19, 2009	8.05	8.10	7.81	7.87
4095	NYSE	EMD	Wed, Feb 18, 2009	8.27	8.33	7.87	7.89
4094	NYSE	EMD	Tue, Feb 17, 2009	8.58	8.58	8.22	8.32
4093	NYSE	EMD	Fri, Feb 13, 2009	8.62	8.69	8.57	8.65
4092	NYSE	EMD	Thu, Feb 12, 2009	8.68	8.71	8.60	8.61
4091	NYSE	EMD	Wed, Feb 11, 2009	8.65	8.74	8.65	8.70
4090	NYSE	EMD	Tue, Feb 10, 2009	8.70	8.79	8.65	8.66
4089	NYSE	EMD	Mon, Feb 9, 2009	8.67	8.76	8.66	8.70
4088	NYSE	EMD	Fri, Feb 6, 2009	8.42	8.68	8.34	8.64
4087	NYSE	EMD	Thu, Feb 5, 2009	8.61	8.82	8.55	8.56
4086	NYSE	EMD	Wed, Feb 4, 2009	8.63	8.84	8.63	8.72
4085	NYSE	EMD	Tue, Feb 3, 2009	8.69	8.86	8.68	8.80
4084	NYSE	EMD	Mon, Feb 2, 2009	8.55	8.83	8.51	8.78
4083	NYSE	EMD	Fri, Jan 30, 2009	8.84	8.95	8.59	8.93
4082	NYSE	EMD	Thu, Jan 29, 2009	8.83	8.97	8.83	8.86
4081	NYSE	EMD	Wed, Jan 28, 2009	8.65	8.99	8.65	8.97
4080	NYSE	EMD	Tue, Jan 27, 2009	8.62	8.90	8.55	8.75
4079	NYSE	EMD	Mon, Jan 26, 2009	8.53	8.83	8.50	8.70
4078	NYSE	EMD	Fri, Jan 23, 2009	8.48	8.63	8.29	8.60
4077	NYSE	EMD	Thu, Jan 22, 2009	8.45	8.59	8.36	8.55
4076	NYSE	EMD	Wed, Jan 21, 2009	8.20	8.50	8.20	8.50
4075	NYSE	EMD	Tue, Jan 20, 2009	8.50	8.50	8.25	8.27
4074	NYSE	EMD	Fri, Jan 16, 2009	8.24	8.35	8.24	8.35
4073	NYSE	EMD	Thu, Jan 15, 2009	8.18	8.22	8.00	8.22
4072	NYSE	EMD	Wed, Jan 14, 2009	8.33	8.38	8.17	8.23
4071	NYSE	EMD	Tue, Jan 13, 2009	8.28	8.49	8.23	8.46
4070	NYSE	EMD	Mon, Jan 12, 2009	8.45	8.59	8.42	8.47
4069	NYSE	EMD	Fri, Jan 9, 2009	8.38	8.74	8.31	8.59
4068	NYSE	EMD	Thu, Jan 8, 2009	8.19	8.55	8.14	8.55
4067	NYSE	EMD	Wed, Jan 7, 2009	8.71	8.71	8.30	8.41
4066	NYSE	EMD	Tue, Jan 6, 2009	8.35	8.79	8.35	8.70
4065	NYSE	EMD	Mon, Jan 5, 2009	8.38	8.75	8.37	8.56
4064	NYSE	EMD	Fri, Jan 2, 2009	8.04	8.54	8.04	8.43
4063	NYSE	EMD	Wed, Dec 31, 2008	8.05	8.39	8.05	8.14
4062	NYSE	EMD	Tue, Dec 30, 2008	7.83	8.35	7.83	8.19
4061	NYSE	EMD	Mon, Dec 29, 2008	8.92	8.92	7.97	8.10
4060	NYSE	EMD	Fri, Dec 26, 2008	8.36	8.36	8.17	8.26
4059	NYSE	EMD	Wed, Dec 24, 2008	8.10	8.21	7.91	8.21
4058	NYSE	EMD	Tue, Dec 23, 2008	7.78	7.92	7.78	7.87
4057	NYSE	EMD	Mon, Dec 22, 2008	7.75	7.78	7.52	7.75
4056	NYSE	EMD	Fri, Dec 19, 2008	7.30	7.59	7.25	7.58
4055	NYSE	EMD	Thu, Dec 18, 2008	7.20	7.57	7.20	7.37
4054	NYSE	EMD	Wed, Dec 17, 2008	6.98	7.28	6.45	7.28
4053	NYSE	EMD	Tue, Dec 16, 2008	6.75	7.19	6.66	7.19
4052	NYSE	EMD	Mon, Dec 15, 2008	6.77	6.79	6.70	6.74
4051	NYSE	EMD	Fri, Dec 12, 2008	6.50	6.94	5.78	6.75
4050	NYSE	EMD	Thu, Dec 11, 2008	6.83	7.08	6.75	6.80
4049	NYSE	EMD	Wed, Dec 10, 2008	6.70	7.00	6.70	6.93
4048	NYSE	EMD	Tue, Dec 9, 2008	6.85	7.09	6.75	6.75
4047	NYSE	EMD	Mon, Dec 8, 2008	7.10	7.10	6.70	7.00
4046	NYSE	EMD	Fri, Dec 5, 2008	6.57	6.99	6.57	6.95
4045	NYSE	EMD	Thu, Dec 4, 2008	6.81	7.10	6.81	6.87
4044	NYSE	EMD	Wed, Dec 3, 2008	6.60	7.17	6.60	7.11
4043	NYSE	EMD	Tue, Dec 2, 2008	6.71	7.15	6.71	7.05
4042	NYSE	EMD	Mon, Dec 1, 2008	6.75	6.85	6.53	6.85
4041	NYSE	EMD	Fri, Nov 28, 2008	6.86	7.10	6.86	6.98
4040	NYSE	EMD	Wed, Nov 26, 2008	6.44	7.14	6.44	7.06
4039	NYSE	EMD	Tue, Nov 25, 2008	6.64	6.99	6.63	6.81
4038	NYSE	EMD	Mon, Nov 24, 2008	6.00	6.70	6.00	6.70
4037	NYSE	EMD	Fri, Nov 21, 2008	6.00	6.12	5.57	5.95
4036	NYSE	EMD	Thu, Nov 20, 2008	6.10	6.30	6.01	6.04
4035	NYSE	EMD	Wed, Nov 19, 2008	6.30	6.70	6.15	6.40
4034	NYSE	EMD	Tue, Nov 18, 2008	6.60	7.05	6.60	6.72
4033	NYSE	EMD	Mon, Nov 17, 2008	7.08	7.13	6.78	6.90
4032	NYSE	EMD	Fri, Nov 14, 2008	7.35	7.60	7.03	7.25
4031	NYSE	EMD	Thu, Nov 13, 2008	7.49	7.72	7.10	7.71
4030	NYSE	EMD	Wed, Nov 12, 2008	7.48	7.53	7.18	7.49
4029	NYSE	EMD	Tue, Nov 11, 2008	7.65	7.80	7.29	7.80
4028	NYSE	EMD	Mon, Nov 10, 2008	8.09	8.24	7.64	7.92
4027	NYSE	EMD	Fri, Nov 7, 2008	7.73	7.98	7.65	7.98
4026	NYSE	EMD	Thu, Nov 6, 2008	8.00	8.06	7.82	7.90
4025	NYSE	EMD	Wed, Nov 5, 2008	8.40	8.56	8.00	8.00
4024	NYSE	EMD	Tue, Nov 4, 2008	7.85	8.82	7.85	8.43
4023	NYSE	EMD	Mon, Nov 3, 2008	8.00	8.05	7.81	7.95
4022	NYSE	EMD	Fri, Oct 31, 2008	8.05	8.05	7.79	7.89
4021	NYSE	EMD	Thu, Oct 30, 2008	7.95	8.37	7.90	8.00
4020	NYSE	EMD	Wed, Oct 29, 2008	7.05	7.58	7.05	7.51
4019	NYSE	EMD	Tue, Oct 28, 2008	7.09	7.12	6.77	7.09
4018	NYSE	EMD	Mon, Oct 27, 2008	6.56	6.82	6.56	6.78
4017	NYSE	EMD	Fri, Oct 24, 2008	6.75	6.96	6.56	6.89
4016	NYSE	EMD	Thu, Oct 23, 2008	7.42	7.59	7.05	7.18
4015	NYSE	EMD	Wed, Oct 22, 2008	8.42	8.42	7.23	7.42
4014	NYSE	EMD	Tue, Oct 21, 2008	8.74	8.84	8.64	8.75
4013	NYSE	EMD	Mon, Oct 20, 2008	8.55	8.85	8.46	8.84
4012	NYSE	EMD	Fri, Oct 17, 2008	7.81	8.20	7.81	8.07
4011	NYSE	EMD	Thu, Oct 16, 2008	8.07	8.21	7.36	7.89
4010	NYSE	EMD	Wed, Oct 15, 2008	8.60	8.60	7.32	7.99
4009	NYSE	EMD	Tue, Oct 14, 2008	8.48	8.80	8.31	8.60
4008	NYSE	EMD	Mon, Oct 13, 2008	7.65	8.21	7.03	8.21
4007	NYSE	EMD	Fri, Oct 10, 2008	6.03	6.76	6.03	6.76
4006	NYSE	EMD	Thu, Oct 9, 2008	7.83	8.15	7.10	7.40
4005	NYSE	EMD	Wed, Oct 8, 2008	7.00	8.18	6.95	7.77
4004	NYSE	EMD	Tue, Oct 7, 2008	9.25	9.30	8.59	8.59
4003	NYSE	EMD	Mon, Oct 6, 2008	10.10	10.10	9.00	9.14
4002	NYSE	EMD	Fri, Oct 3, 2008	10.48	10.52	10.31	10.42
4001	NYSE	EMD	Thu, Oct 2, 2008	10.37	10.68	10.19	10.52
4000	NYSE	EMD	Wed, Oct 1, 2008	10.09	10.44	10.00	10.43
3999	NYSE	EMD	Tue, Sep 30, 2008	9.77	10.17	9.75	10.09
3998	NYSE	EMD	Mon, Sep 29, 2008	10.61	11.68	10.04	10.20
3997	NYSE	EMD	Fri, Sep 26, 2008	10.50	11.37	10.50	10.86
3996	NYSE	EMD	Thu, Sep 25, 2008	11.06	11.60	11.06	11.42
3995	NYSE	EMD	Wed, Sep 24, 2008	11.50	11.50	10.98	11.20
3994	NYSE	EMD	Tue, Sep 23, 2008	11.25	11.96	10.92	11.48
3993	NYSE	EMD	Mon, Sep 22, 2008	11.04	11.18	10.59	11.06
3992	NYSE	EMD	Fri, Sep 19, 2008	11.00	11.38	10.98	11.34
3991	NYSE	EMD	Thu, Sep 18, 2008	9.59	10.24	9.01	10.24
3990	NYSE	EMD	Wed, Sep 17, 2008	10.46	10.46	9.65	9.73
3989	NYSE	EMD	Tue, Sep 16, 2008	10.73	10.73	10.56	10.65
3988	NYSE	EMD	Mon, Sep 15, 2008	11.22	11.41	11.04	11.05
3987	NYSE	EMD	Fri, Sep 12, 2008	11.50	11.53	11.41	11.47
3986	NYSE	EMD	Thu, Sep 11, 2008	11.54	11.57	11.48	11.52
3985	NYSE	EMD	Wed, Sep 10, 2008	11.67	11.69	11.60	11.60
3984	NYSE	EMD	Tue, Sep 9, 2008	11.98	11.98	11.63	11.63
3983	NYSE	EMD	Mon, Sep 8, 2008	11.95	12.02	11.95	12.00
3982	NYSE	EMD	Fri, Sep 5, 2008	12.02	12.15	11.95	11.97
3981	NYSE	EMD	Thu, Sep 4, 2008	12.17	12.17	12.07	12.07
3980	NYSE	EMD	Wed, Sep 3, 2008	12.18	12.18	12.15	12.18
3979	NYSE	EMD	Tue, Sep 2, 2008	12.13	12.21	12.13	12.16
3978	NYSE	EMD	Fri, Aug 29, 2008	12.04	12.14	12.04	12.14
3977	NYSE	EMD	Thu, Aug 28, 2008	12.07	12.15	12.03	12.09
3976	NYSE	EMD	Wed, Aug 27, 2008	12.07	12.17	12.07	12.15
3975	NYSE	EMD	Tue, Aug 26, 2008	12.17	12.23	12.02	12.10
3974	NYSE	EMD	Mon, Aug 25, 2008	12.25	12.32	12.15	12.24
3973	NYSE	EMD	Thu, Aug 21, 2008	12.20	12.25	12.20	12.25
3972	NYSE	EMD	Wed, Aug 20, 2008	12.15	12.21	12.15	12.19
3971	NYSE	EMD	Tue, Aug 19, 2008	12.30	12.34	12.17	12.20
3970	NYSE	EMD	Mon, Aug 18, 2008	12.25	12.33	12.25	12.32
3969	NYSE	EMD	Fri, Aug 15, 2008	12.22	12.33	12.22	12.29
3968	NYSE	EMD	Thu, Aug 14, 2008	12.10	12.30	12.10	12.30
3967	NYSE	EMD	Wed, Aug 13, 2008	12.20	12.24	12.15	12.16
3966	NYSE	EMD	Tue, Aug 12, 2008	12.30	12.32	12.26	12.28
3965	NYSE	EMD	Mon, Aug 11, 2008	12.31	12.35	12.29	12.35
3964	NYSE	EMD	Fri, Aug 8, 2008	12.50	12.55	12.26	12.34
3963	NYSE	EMD	Thu, Aug 7, 2008	12.60	12.63	12.60	12.60
3962	NYSE	EMD	Wed, Aug 6, 2008	12.85	12.85	12.60	12.64
3961	NYSE	EMD	Tue, Aug 5, 2008	12.86	12.98	12.80	12.89
3960	NYSE	EMD	Mon, Aug 4, 2008	12.68	12.86	12.68	12.86
3959	NYSE	EMD	Fri, Aug 1, 2008	12.60	12.77	12.60	12.76
3958	NYSE	EMD	Thu, Jul 31, 2008	12.60	12.73	12.55	12.63
3957	NYSE	EMD	Wed, Jul 30, 2008	12.73	12.76	12.59	12.68
3956	NYSE	EMD	Tue, Jul 29, 2008	12.64	12.76	12.50	12.76
3955	NYSE	EMD	Mon, Jul 28, 2008	12.43	12.62	12.36	12.60
3954	NYSE	EMD	Fri, Jul 25, 2008	12.32	12.40	12.31	12.40
3953	NYSE	EMD	Thu, Jul 24, 2008	12.46	12.46	12.26	12.26
3952	NYSE	EMD	Wed, Jul 23, 2008	12.60	12.60	12.39	12.48
3951	NYSE	EMD	Tue, Jul 22, 2008	12.34	12.44	12.34	12.42
3950	NYSE	EMD	Mon, Jul 21, 2008	12.24	12.47	12.20	12.42
3949	NYSE	EMD	Fri, Jul 18, 2008	12.14	12.14	12.06	12.10
3948	NYSE	EMD	Thu, Jul 17, 2008	11.95	12.08	11.89	12.03
3947	NYSE	EMD	Wed, Jul 16, 2008	11.55	11.99	11.55	11.92
3946	NYSE	EMD	Tue, Jul 15, 2008	11.91	11.91	11.50	11.55
3945	NYSE	EMD	Mon, Jul 14, 2008	12.15	12.21	11.91	11.91
3944	NYSE	EMD	Fri, Jul 11, 2008	12.11	12.17	12.06	12.10
3943	NYSE	EMD	Thu, Jul 10, 2008	12.14	12.20	12.10	12.20
3942	NYSE	EMD	Wed, Jul 9, 2008	12.13	12.20	12.02	12.19
3941	NYSE	EMD	Tue, Jul 8, 2008	12.21	12.24	12.10	12.13
3940	NYSE	EMD	Mon, Jul 7, 2008	12.35	12.35	12.21	12.21
3939	NYSE	EMD	Thu, Jul 3, 2008	12.22	12.30	12.21	12.30
3938	NYSE	EMD	Wed, Jul 2, 2008	12.40	12.40	12.27	12.27
3937	NYSE	EMD	Tue, Jul 1, 2008	12.41	12.41	12.21	12.39
3936	NYSE	EMD	Mon, Jun 30, 2008	12.61	12.61	12.41	12.41
3935	NYSE	EMD	Fri, Jun 27, 2008	12.70	12.70	12.53	12.56
3934	NYSE	EMD	Thu, Jun 26, 2008	12.74	12.74	12.59	12.68
3933	NYSE	EMD	Wed, Jun 25, 2008	12.90	12.92	12.74	12.74
3932	NYSE	EMD	Tue, Jun 24, 2008	13.02	13.02	12.74	12.90
3931	NYSE	EMD	Mon, Jun 23, 2008	12.69	12.92	12.69	12.89
3930	NYSE	EMD	Fri, Jun 20, 2008	12.79	12.91	12.79	12.81
3929	NYSE	EMD	Thu, Jun 19, 2008	13.07	13.12	12.94	12.94
3928	NYSE	EMD	Wed, Jun 18, 2008	12.97	13.10	12.96	13.07
3927	NYSE	EMD	Tue, Jun 17, 2008	13.35	13.38	13.18	13.38
3926	NYSE	EMD	Mon, Jun 16, 2008	13.22	13.31	13.22	13.31
3925	NYSE	EMD	Fri, Jun 13, 2008	13.16	13.23	13.16	13.22
3924	NYSE	EMD	Thu, Jun 12, 2008	13.27	13.37	13.15	13.15
3923	NYSE	EMD	Wed, Jun 11, 2008	13.46	13.47	13.31	13.36
3922	NYSE	EMD	Tue, Jun 10, 2008	13.40	13.45	13.36	13.36
3921	NYSE	EMD	Mon, Jun 9, 2008	13.51	13.62	13.45	13.45
3920	NYSE	EMD	Fri, Jun 6, 2008	13.58	13.61	13.51	13.51
3919	NYSE	EMD	Thu, Jun 5, 2008	13.61	13.61	13.54	13.55
3918	NYSE	EMD	Wed, Jun 4, 2008	13.65	13.65	13.53	13.58
3917	NYSE	EMD	Tue, Jun 3, 2008	13.56	13.56	13.52	13.55
3916	NYSE	EMD	Mon, Jun 2, 2008	13.48	13.50	13.47	13.48
3915	NYSE	EMD	Fri, May 30, 2008	13.50	13.52	13.42	13.45
3914	NYSE	EMD	Thu, May 29, 2008	13.44	13.50	13.43	13.48
3913	NYSE	EMD	Wed, May 28, 2008	13.39	13.42	13.39	13.41
3912	NYSE	EMD	Tue, May 27, 2008	13.32	13.42	13.30	13.42
3911	NYSE	EMD	Fri, May 23, 2008	13.32	13.33	13.14	13.31
3910	NYSE	EMD	Thu, May 22, 2008	13.24	13.29	13.24	13.27
3909	NYSE	EMD	Wed, May 21, 2008	13.33	13.35	13.18	13.19
3908	NYSE	EMD	Tue, May 20, 2008	13.35	13.35	13.26	13.28
3907	NYSE	EMD	Mon, May 19, 2008	13.35	13.38	13.30	13.35
3906	NYSE	EMD	Fri, May 16, 2008	13.23	13.35	13.23	13.35
3905	NYSE	EMD	Thu, May 15, 2008	13.18	13.27	13.18	13.27
3904	NYSE	EMD	Wed, May 14, 2008	13.28	13.38	13.22	13.25
3903	NYSE	EMD	Tue, May 13, 2008	13.24	13.24	13.10	13.21
3902	NYSE	EMD	Mon, May 12, 2008	13.14	13.19	13.11	13.19
3901	NYSE	EMD	Fri, May 9, 2008	13.09	13.12	13.06	13.11
3900	NYSE	EMD	Thu, May 8, 2008	13.09	13.10	13.03	13.10
3899	NYSE	EMD	Wed, May 7, 2008	12.95	13.08	12.95	13.06
3898	NYSE	EMD	Tue, May 6, 2008	13.11	13.12	12.98	13.02
3897	NYSE	EMD	Mon, May 5, 2008	13.20	13.20	13.08	13.08
3896	NYSE	EMD	Fri, May 2, 2008	13.00	13.15	13.00	13.15
3895	NYSE	EMD	Thu, May 1, 2008	13.06	13.10	13.06	13.08
3894	NYSE	EMD	Wed, Apr 30, 2008	12.97	13.04	12.85	13.04
3893	NYSE	EMD	Tue, Apr 29, 2008	12.82	12.97	12.82	12.97
3892	NYSE	EMD	Mon, Apr 28, 2008	12.84	12.90	12.78	12.85
3891	NYSE	EMD	Fri, Apr 25, 2008	12.93	12.93	12.85	12.92
3890	NYSE	EMD	Thu, Apr 24, 2008	12.90	12.93	12.88	12.93
3889	NYSE	EMD	Wed, Apr 23, 2008	12.91	12.94	12.80	12.90
3888	NYSE	EMD	Tue, Apr 22, 2008	12.94	13.02	12.89	12.92
3887	NYSE	EMD	Mon, Apr 21, 2008	12.92	12.93	12.89	12.90
3886	NYSE	EMD	Fri, Apr 18, 2008	12.86	12.92	12.86	12.92
3885	NYSE	EMD	Thu, Apr 17, 2008	12.82	12.86	12.72	12.86
3884	NYSE	EMD	Wed, Apr 16, 2008	12.84	12.88	12.82	12.88
3883	NYSE	EMD	Tue, Apr 15, 2008	12.80	12.83	12.75	12.77
3882	NYSE	EMD	Mon, Apr 14, 2008	12.90	12.93	12.80	12.86
3881	NYSE	EMD	Fri, Apr 11, 2008	12.80	12.87	12.76	12.82
3880	NYSE	EMD	Thu, Apr 10, 2008	12.77	13.01	12.77	12.79
3879	NYSE	EMD	Wed, Apr 9, 2008	13.04	13.04	12.80	12.81
3878	NYSE	EMD	Tue, Apr 8, 2008	12.85	12.94	12.85	12.92
3877	NYSE	EMD	Mon, Apr 7, 2008	12.91	13.03	12.88	12.97
3876	NYSE	EMD	Fri, Apr 4, 2008	12.83	12.83	12.79	12.82
3875	NYSE	EMD	Thu, Apr 3, 2008	12.94	12.94	12.80	12.80
3874	NYSE	EMD	Wed, Apr 2, 2008	12.83	12.88	12.81	12.84
3873	NYSE	EMD	Tue, Apr 1, 2008	12.84	12.90	12.77	12.86
3872	NYSE	EMD	Mon, Mar 31, 2008	12.87	12.97	12.76	12.79
3871	NYSE	EMD	Fri, Mar 28, 2008	12.64	12.84	12.64	12.84
3870	NYSE	EMD	Thu, Mar 27, 2008	12.74	12.81	12.61	12.68
3869	NYSE	EMD	Wed, Mar 26, 2008	12.68	12.75	12.61	12.70
3868	NYSE	EMD	Tue, Mar 25, 2008	12.65	12.73	12.60	12.70
3867	NYSE	EMD	Mon, Mar 24, 2008	12.60	12.64	12.52	12.56
3866	NYSE	EMD	Thu, Mar 20, 2008	12.41	12.48	12.37	12.48
3865	NYSE	EMD	Wed, Mar 19, 2008	12.44	12.55	12.44	12.44
3864	NYSE	EMD	Tue, Mar 18, 2008	12.50	12.51	12.38	12.42
3863	NYSE	EMD	Mon, Mar 17, 2008	12.69	12.75	12.56	12.71
3862	NYSE	EMD	Fri, Mar 14, 2008	12.92	12.92	12.85	12.90
3861	NYSE	EMD	Thu, Mar 13, 2008	12.87	13.01	12.86	12.93
3860	NYSE	EMD	Wed, Mar 12, 2008	12.87	12.90	12.87	12.87
3859	NYSE	EMD	Tue, Mar 11, 2008	12.88	13.01	12.85	12.85
3858	NYSE	EMD	Mon, Mar 10, 2008	13.05	13.07	12.72	12.75
3857	NYSE	EMD	Fri, Mar 7, 2008	13.00	13.07	13.00	13.03
3856	NYSE	EMD	Thu, Mar 6, 2008	13.33	13.33	13.05	13.05
3855	NYSE	EMD	Wed, Mar 5, 2008	13.24	13.24	13.09	13.09
3854	NYSE	EMD	Tue, Mar 4, 2008	13.20	13.25	13.09	13.13
3853	NYSE	EMD	Mon, Mar 3, 2008	13.40	13.40	13.13	13.20
3852	NYSE	EMD	Fri, Feb 29, 2008	13.21	13.31	13.12	13.25
3851	NYSE	EMD	Thu, Feb 28, 2008	13.24	13.34	13.18	13.19
3850	NYSE	EMD	Wed, Feb 27, 2008	13.12	13.26	13.12	13.20
3849	NYSE	EMD	Tue, Feb 26, 2008	13.00	13.26	13.00	13.08
3848	NYSE	EMD	Mon, Feb 25, 2008	13.17	13.22	12.93	12.93
3847	NYSE	EMD	Fri, Feb 22, 2008	12.95	13.01	12.83	12.89
3846	NYSE	EMD	Thu, Feb 21, 2008	12.99	12.99	12.89	12.89
3845	NYSE	EMD	Wed, Feb 20, 2008	12.94	13.00	12.89	12.93
3844	NYSE	EMD	Tue, Feb 19, 2008	12.80	12.98	12.80	12.98
3843	NYSE	EMD	Fri, Feb 15, 2008	12.92	12.93	12.72	12.87
3842	NYSE	EMD	Thu, Feb 14, 2008	13.04	13.04	12.85	12.87
3841	NYSE	EMD	Wed, Feb 13, 2008	13.20	13.20	13.07	13.07
3840	NYSE	EMD	Tue, Feb 12, 2008	13.15	13.25	13.11	13.17
3839	NYSE	EMD	Mon, Feb 11, 2008	13.21	13.28	13.10	13.10
3838	NYSE	EMD	Fri, Feb 8, 2008	13.18	13.37	13.18	13.23
3837	NYSE	EMD	Thu, Feb 7, 2008	13.24	13.31	13.17	13.18
3836	NYSE	EMD	Wed, Feb 6, 2008	13.23	13.28	13.23	13.24
3835	NYSE	EMD	Tue, Feb 5, 2008	13.26	13.27	13.16	13.17
3834	NYSE	EMD	Mon, Feb 4, 2008	13.31	13.32	13.28	13.30
3833	NYSE	EMD	Fri, Feb 1, 2008	13.17	13.33	13.17	13.33
3832	NYSE	EMD	Thu, Jan 31, 2008	13.13	13.22	13.13	13.22
3831	NYSE	EMD	Wed, Jan 30, 2008	13.12	13.20	13.08	13.20
3830	NYSE	EMD	Tue, Jan 29, 2008	13.24	13.24	13.15	13.17
3829	NYSE	EMD	Mon, Jan 28, 2008	12.95	13.28	12.95	13.24
3828	NYSE	EMD	Fri, Jan 25, 2008	13.04	13.10	13.04	13.08
3827	NYSE	EMD	Thu, Jan 24, 2008	12.92	13.01	12.80	12.94
3826	NYSE	EMD	Wed, Jan 23, 2008	12.70	12.95	12.70	12.89
3825	NYSE	EMD	Tue, Jan 22, 2008	12.58	12.79	12.55	12.74
3824	NYSE	EMD	Fri, Jan 18, 2008	13.08	13.13	12.82	12.83
3823	NYSE	EMD	Thu, Jan 17, 2008	13.17	13.20	13.00	13.06
3822	NYSE	EMD	Wed, Jan 16, 2008	13.08	13.20	13.08	13.14
3821	NYSE	EMD	Tue, Jan 15, 2008	13.15	13.15	13.04	13.04
3820	NYSE	EMD	Mon, Jan 14, 2008	13.16	13.22	13.15	13.15
3819	NYSE	EMD	Fri, Jan 11, 2008	12.98	13.10	12.98	13.10
3818	NYSE	EMD	Thu, Jan 10, 2008	12.98	13.02	12.97	13.02
3817	NYSE	EMD	Wed, Jan 9, 2008	12.85	12.98	12.85	12.97
3816	NYSE	EMD	Tue, Jan 8, 2008	13.00	13.03	12.84	12.85
3815	NYSE	EMD	Mon, Jan 7, 2008	12.92	12.97	12.91	12.97
3814	NYSE	EMD	Fri, Jan 4, 2008	12.82	12.91	12.78	12.86
3813	NYSE	EMD	Thu, Jan 3, 2008	12.89	12.90	12.86	12.86
3812	NYSE	EMD	Wed, Jan 2, 2008	12.93	12.95	12.86	12.87
3811	NYSE	EMD	Mon, Dec 31, 2007	12.90	12.96	12.69	12.89
3810	NYSE	EMD	Fri, Dec 28, 2007	12.66	13.12	12.61	12.90
3809	NYSE	EMD	Thu, Dec 27, 2007	12.49	12.67	12.49	12.58
3808	NYSE	EMD	Wed, Dec 26, 2007	12.47	12.66	12.47	12.55
3807	NYSE	EMD	Mon, Dec 24, 2007	12.46	12.53	12.36	12.53
3806	NYSE	EMD	Fri, Dec 21, 2007	12.37	12.53	12.37	12.40
3805	NYSE	EMD	Thu, Dec 20, 2007	12.43	12.55	12.30	12.32
3804	NYSE	EMD	Wed, Dec 19, 2007	12.63	12.63	12.38	12.47
3803	NYSE	EMD	Tue, Dec 18, 2007	12.85	12.89	12.74	12.75
3802	NYSE	EMD	Mon, Dec 17, 2007	12.82	12.85	12.82	12.82
3801	NYSE	EMD	Fri, Dec 14, 2007	12.90	12.98	12.83	12.85
3800	NYSE	EMD	Thu, Dec 13, 2007	12.86	12.99	12.86	12.99
3799	NYSE	EMD	Wed, Dec 12, 2007	12.96	12.99	12.86	12.95
3798	NYSE	EMD	Tue, Dec 11, 2007	12.80	12.93	12.74	12.86
3797	NYSE	EMD	Mon, Dec 10, 2007	12.79	12.89	12.77	12.81
3796	NYSE	EMD	Fri, Dec 7, 2007	12.92	12.95	12.70	12.70
3795	NYSE	EMD	Thu, Dec 6, 2007	12.83	13.00	12.83	12.92
3794	NYSE	EMD	Wed, Dec 5, 2007	12.65	12.91	12.65	12.87
3793	NYSE	EMD	Tue, Dec 4, 2007	12.86	12.93	12.85	12.88
3792	NYSE	EMD	Mon, Dec 3, 2007	12.92	12.92	12.85	12.88
3791	NYSE	EMD	Fri, Nov 30, 2007	12.80	12.92	12.80	12.92
3790	NYSE	EMD	Thu, Nov 29, 2007	12.70	12.80	12.62	12.78
3789	NYSE	EMD	Wed, Nov 28, 2007	12.67	12.82	12.67	12.80
3788	NYSE	EMD	Tue, Nov 27, 2007	12.79	12.80	12.66	12.74
3787	NYSE	EMD	Mon, Nov 26, 2007	12.73	12.79	12.68	12.76
3786	NYSE	EMD	Fri, Nov 23, 2007	12.65	12.71	12.62	12.69
3785	NYSE	EMD	Wed, Nov 21, 2007	12.69	12.72	12.62	12.68
3784	NYSE	EMD	Tue, Nov 20, 2007	12.61	12.83	12.61	12.83
3783	NYSE	EMD	Mon, Nov 19, 2007	12.77	12.84	12.58	12.61
3782	NYSE	EMD	Fri, Nov 16, 2007	12.74	12.79	12.69	12.77
3781	NYSE	EMD	Thu, Nov 15, 2007	12.81	12.81	12.66	12.75
3780	NYSE	EMD	Wed, Nov 14, 2007	12.79	12.92	12.79	12.91
3779	NYSE	EMD	Tue, Nov 13, 2007	12.80	12.90	12.61	12.77
3778	NYSE	EMD	Mon, Nov 12, 2007	13.01	13.09	12.61	12.72
3777	NYSE	EMD	Fri, Nov 9, 2007	12.99	13.04	12.88	13.00
3776	NYSE	EMD	Thu, Nov 8, 2007	13.12	13.14	13.01	13.10
3775	NYSE	EMD	Wed, Nov 7, 2007	13.80	13.80	13.01	13.13
3774	NYSE	EMD	Tue, Nov 6, 2007	13.19	13.27	13.16	13.17
3773	NYSE	EMD	Mon, Nov 5, 2007	13.09	13.19	13.06	13.12
3772	NYSE	EMD	Fri, Nov 2, 2007	13.15	13.23	13.12	13.13
3771	NYSE	EMD	Thu, Nov 1, 2007	13.18	13.23	13.13	13.15
3770	NYSE	EMD	Wed, Oct 31, 2007	13.12	13.19	13.11	13.19
3769	NYSE	EMD	Tue, Oct 30, 2007	13.08	13.14	13.08	13.14
3768	NYSE	EMD	Mon, Oct 29, 2007	13.07	13.13	13.07	13.09
3767	NYSE	EMD	Fri, Oct 26, 2007	13.04	13.07	13.01	13.07
3766	NYSE	EMD	Thu, Oct 25, 2007	13.03	13.06	13.02	13.05
3765	NYSE	EMD	Wed, Oct 24, 2007	13.05	13.10	13.04	13.10
3764	NYSE	EMD	Tue, Oct 23, 2007	13.11	13.12	13.08	13.11
3763	NYSE	EMD	Mon, Oct 22, 2007	13.01	13.10	13.01	13.10
3762	NYSE	EMD	Fri, Oct 19, 2007	13.18	13.18	13.03	13.05
3761	NYSE	EMD	Thu, Oct 18, 2007	13.24	13.24	13.15	13.20
3760	NYSE	EMD	Wed, Oct 17, 2007	13.23	13.30	13.23	13.28
3759	NYSE	EMD	Tue, Oct 16, 2007	13.27	13.27	13.22	13.26
3758	NYSE	EMD	Mon, Oct 15, 2007	13.30	13.30	13.28	13.29
3757	NYSE	EMD	Fri, Oct 12, 2007	13.27	13.29	13.27	13.28
3756	NYSE	EMD	Thu, Oct 11, 2007	13.20	13.31	13.20	13.27
3755	NYSE	EMD	Wed, Oct 10, 2007	13.17	13.21	13.17	13.18
3754	NYSE	EMD	Tue, Oct 9, 2007	13.24	13.24	13.16	13.19
3753	NYSE	EMD	Mon, Oct 8, 2007	13.25	13.27	13.16	13.16
3752	NYSE	EMD	Fri, Oct 5, 2007	13.28	13.34	13.24	13.24
3751	NYSE	EMD	Thu, Oct 4, 2007	13.36	13.36	13.31	13.31
3750	NYSE	EMD	Wed, Oct 3, 2007	13.23	13.32	13.23	13.30
3749	NYSE	EMD	Tue, Oct 2, 2007	13.19	13.30	13.14	13.23
3748	NYSE	EMD	Mon, Oct 1, 2007	13.14	13.27	13.14	13.23
3747	NYSE	EMD	Fri, Sep 28, 2007	13.31	13.31	12.98	13.11
3746	NYSE	EMD	Thu, Sep 27, 2007	13.22	13.31	13.18	13.31
3745	NYSE	EMD	Wed, Sep 26, 2007	13.35	13.36	13.14	13.15
3744	NYSE	EMD	Tue, Sep 25, 2007	13.19	13.36	13.19	13.29
3743	NYSE	EMD	Mon, Sep 24, 2007	13.22	13.31	13.16	13.18
3742	NYSE	EMD	Fri, Sep 21, 2007	13.15	13.17	13.10	13.12
3741	NYSE	EMD	Thu, Sep 20, 2007	13.21	13.23	13.06	13.08
3740	NYSE	EMD	Wed, Sep 19, 2007	13.26	13.33	13.21	13.27
3739	NYSE	EMD	Tue, Sep 18, 2007	13.39	13.56	13.26	13.53
3738	NYSE	EMD	Mon, Sep 17, 2007	13.42	13.44	13.35	13.35
3737	NYSE	EMD	Fri, Sep 14, 2007	13.41	13.47	13.41	13.41
3736	NYSE	EMD	Thu, Sep 13, 2007	13.42	13.47	13.40	13.47
3735	NYSE	EMD	Wed, Sep 12, 2007	13.38	13.44	13.33	13.33
3734	NYSE	EMD	Tue, Sep 11, 2007	13.36	13.41	13.36	13.38
3733	NYSE	EMD	Mon, Sep 10, 2007	13.34	13.39	13.34	13.36
3732	NYSE	EMD	Fri, Sep 7, 2007	13.33	13.37	13.28	13.34
3731	NYSE	EMD	Thu, Sep 6, 2007	13.40	13.47	13.34	13.36
3730	NYSE	EMD	Wed, Sep 5, 2007	13.31	13.44	13.30	13.44
3729	NYSE	EMD	Tue, Sep 4, 2007	13.26	13.41	13.26	13.39
3728	NYSE	EMD	Fri, Aug 31, 2007	13.23	13.28	13.19	13.28
3727	NYSE	EMD	Thu, Aug 30, 2007	13.17	13.19	13.13	13.13
3726	NYSE	EMD	Wed, Aug 29, 2007	13.03	13.22	13.03	13.17
3725	NYSE	EMD	Tue, Aug 28, 2007	13.12	13.15	13.03	13.11
3724	NYSE	EMD	Mon, Aug 27, 2007	13.25	13.25	13.16	13.18
3723	NYSE	EMD	Fri, Aug 24, 2007	13.08	13.25	13.06	13.25
3722	NYSE	EMD	Thu, Aug 23, 2007	13.15	13.16	13.09	13.09
3721	NYSE	EMD	Wed, Aug 22, 2007	12.95	13.14	12.95	13.05
3720	NYSE	EMD	Tue, Aug 21, 2007	12.60	12.96	12.57	12.96
3719	NYSE	EMD	Mon, Aug 20, 2007	12.63	12.80	12.63	12.75
3718	NYSE	EMD	Fri, Aug 17, 2007	11.94	12.78	11.89	12.48
3717	NYSE	EMD	Thu, Aug 16, 2007	12.04	12.04	11.09	11.63
3716	NYSE	EMD	Wed, Aug 15, 2007	12.75	12.77	12.16	12.22
3715	NYSE	EMD	Tue, Aug 14, 2007	12.75	12.88	12.70	12.80
3714	NYSE	EMD	Mon, Aug 13, 2007	13.32	13.36	13.07	13.07
3713	NYSE	EMD	Fri, Aug 10, 2007	13.00	13.38	12.72	13.33
3712	NYSE	EMD	Thu, Aug 9, 2007	13.12	13.12	13.05	13.07
3711	NYSE	EMD	Wed, Aug 8, 2007	13.14	13.20	13.12	13.14
3710	NYSE	EMD	Tue, Aug 7, 2007	13.01	13.14	12.99	13.08
3709	NYSE	EMD	Mon, Aug 6, 2007	13.17	13.17	12.97	12.99
3708	NYSE	EMD	Fri, Aug 3, 2007	13.20	13.25	13.18	13.18
3707	NYSE	EMD	Thu, Aug 2, 2007	13.02	13.22	13.02	13.18
3706	NYSE	EMD	Wed, Aug 1, 2007	13.14	13.18	12.96	12.98
3705	NYSE	EMD	Tue, Jul 31, 2007	13.11	13.35	13.11	13.14
3704	NYSE	EMD	Mon, Jul 30, 2007	12.91	13.13	12.90	13.07
3703	NYSE	EMD	Fri, Jul 27, 2007	13.18	13.18	12.50	12.96
3702	NYSE	EMD	Thu, Jul 26, 2007	13.70	13.70	13.01	13.14
3701	NYSE	EMD	Wed, Jul 25, 2007	13.82	13.87	13.70	13.70
3700	NYSE	EMD	Tue, Jul 24, 2007	13.83	13.87	13.73	13.80
3699	NYSE	EMD	Mon, Jul 23, 2007	13.98	14.02	13.92	13.96
3698	NYSE	EMD	Fri, Jul 20, 2007	13.92	14.02	13.90	13.92
3697	NYSE	EMD	Thu, Jul 19, 2007	13.87	14.09	13.87	13.97
3696	NYSE	EMD	Wed, Jul 18, 2007	14.29	14.29	13.89	14.00
3695	NYSE	EMD	Tue, Jul 17, 2007	14.29	14.40	14.20	14.32
3694	NYSE	EMD	Mon, Jul 16, 2007	14.46	14.46	14.20	14.20
3693	NYSE	EMD	Fri, Jul 13, 2007	14.04	14.22	14.04	14.22
3692	NYSE	EMD	Thu, Jul 12, 2007	14.05	14.06	14.01	14.02
3691	NYSE	EMD	Wed, Jul 11, 2007	14.03	14.16	14.03	14.06
3690	NYSE	EMD	Tue, Jul 10, 2007	14.09	14.12	14.01	14.01
3689	NYSE	EMD	Mon, Jul 9, 2007	14.07	14.14	14.03	14.12
3688	NYSE	EMD	Fri, Jul 6, 2007	14.18	14.19	14.07	14.07
3687	NYSE	EMD	Thu, Jul 5, 2007	14.18	14.18	14.13	14.13
3686	NYSE	EMD	Tue, Jul 3, 2007	14.14	14.17	14.14	14.17
3685	NYSE	EMD	Mon, Jul 2, 2007	14.18	14.22	14.11	14.16
3684	NYSE	EMD	Fri, Jun 29, 2007	14.26	14.27	14.13	14.13
3683	NYSE	EMD	Thu, Jun 28, 2007	14.21	14.25	14.21	14.22
3682	NYSE	EMD	Wed, Jun 27, 2007	14.12	14.23	14.10	14.23
3681	NYSE	EMD	Tue, Jun 26, 2007	14.05	14.16	14.03	14.10
3680	NYSE	EMD	Mon, Jun 25, 2007	14.03	14.14	14.03	14.03
3679	NYSE	EMD	Fri, Jun 22, 2007	14.04	14.14	14.03	14.03
3678	NYSE	EMD	Thu, Jun 21, 2007	14.12	14.14	14.00	14.05
3677	NYSE	EMD	Wed, Jun 20, 2007	14.25	14.25	14.13	14.15
3676	NYSE	EMD	Tue, Jun 19, 2007	14.36	14.38	14.31	14.38
3675	NYSE	EMD	Mon, Jun 18, 2007	14.30	14.38	14.30	14.38
3674	NYSE	EMD	Fri, Jun 15, 2007	14.27	14.47	14.21	14.28
3673	NYSE	EMD	Thu, Jun 14, 2007	14.20	14.32	14.19	14.26
3672	NYSE	EMD	Wed, Jun 13, 2007	14.41	14.45	14.41	14.43
3671	NYSE	EMD	Tue, Jun 12, 2007	14.40	14.46	14.39	14.40
3670	NYSE	EMD	Mon, Jun 11, 2007	14.55	14.55	14.42	14.49
3669	NYSE	EMD	Fri, Jun 8, 2007	14.53	14.65	14.51	14.61
3668	NYSE	EMD	Thu, Jun 7, 2007	14.61	14.64	14.52	14.52
3667	NYSE	EMD	Wed, Jun 6, 2007	14.66	14.77	14.64	14.64
3666	NYSE	EMD	Tue, Jun 5, 2007	14.65	14.71	14.63	14.64
3665	NYSE	EMD	Mon, Jun 4, 2007	14.66	14.75	14.64	14.66
3664	NYSE	EMD	Fri, Jun 1, 2007	14.70	14.75	14.67	14.68
3663	NYSE	EMD	Thu, May 31, 2007	14.78	14.83	14.73	14.74
3662	NYSE	EMD	Wed, May 30, 2007	14.70	14.80	14.63	14.77
3661	NYSE	EMD	Tue, May 29, 2007	14.68	14.76	14.68	14.72
3660	NYSE	EMD	Fri, May 25, 2007	14.73	14.80	14.73	14.80
3659	NYSE	EMD	Thu, May 24, 2007	14.78	14.80	14.74	14.80
3658	NYSE	EMD	Wed, May 23, 2007	14.81	14.88	14.80	14.83
3657	NYSE	EMD	Tue, May 22, 2007	14.80	14.81	14.77	14.79
3656	NYSE	EMD	Mon, May 21, 2007	14.80	14.85	14.75	14.80
3655	NYSE	EMD	Fri, May 18, 2007	14.76	14.86	14.76	14.82
3654	NYSE	EMD	Thu, May 17, 2007	14.74	14.82	14.69	14.76
3653	NYSE	EMD	Wed, May 16, 2007	14.65	14.83	14.61	14.68
3652	NYSE	EMD	Tue, May 15, 2007	14.63	14.67	14.60	14.60
3651	NYSE	EMD	Mon, May 14, 2007	14.56	14.57	14.55	14.56
3650	NYSE	EMD	Fri, May 11, 2007	14.55	14.59	14.55	14.59
3649	NYSE	EMD	Thu, May 10, 2007	14.57	14.60	14.54	14.56
3648	NYSE	EMD	Wed, May 9, 2007	14.58	14.64	14.55	14.58
3647	NYSE	EMD	Tue, May 8, 2007	14.61	14.62	14.60	14.60
3646	NYSE	EMD	Mon, May 7, 2007	14.63	14.67	14.61	14.67
3645	NYSE	EMD	Fri, May 4, 2007	14.60	14.63	14.57	14.59
3644	NYSE	EMD	Thu, May 3, 2007	14.56	14.61	14.56	14.57
3643	NYSE	EMD	Wed, May 2, 2007	14.56	14.62	14.55	14.60
3642	NYSE	EMD	Tue, May 1, 2007	14.58	14.60	14.58	14.60
3641	NYSE	EMD	Mon, Apr 30, 2007	14.60	14.62	14.55	14.56
3640	NYSE	EMD	Fri, Apr 27, 2007	14.71	14.71	14.54	14.61
3639	NYSE	EMD	Thu, Apr 26, 2007	14.68	14.75	14.68	14.74
3638	NYSE	EMD	Wed, Apr 25, 2007	14.58	14.76	14.58	14.75
3637	NYSE	EMD	Tue, Apr 24, 2007	14.62	14.64	14.56	14.56
3636	NYSE	EMD	Mon, Apr 23, 2007	14.60	14.62	14.58	14.60
3635	NYSE	EMD	Fri, Apr 20, 2007	14.60	14.63	14.57	14.57
3634	NYSE	EMD	Thu, Apr 19, 2007	14.65	14.65	14.48	14.50
3633	NYSE	EMD	Wed, Apr 18, 2007	14.55	14.70	14.55	14.65
3632	NYSE	EMD	Tue, Apr 17, 2007	14.57	14.58	14.52	14.54
3631	NYSE	EMD	Mon, Apr 16, 2007	14.66	14.66	14.53	14.56
3630	NYSE	EMD	Fri, Apr 13, 2007	14.56	14.65	14.56	14.64
3629	NYSE	EMD	Thu, Apr 12, 2007	14.50	14.61	14.49	14.61
3628	NYSE	EMD	Wed, Apr 11, 2007	14.63	14.67	14.50	14.50
3627	NYSE	EMD	Tue, Apr 10, 2007	14.68	14.75	14.63	14.65
3626	NYSE	EMD	Mon, Apr 9, 2007	14.61	14.78	14.61	14.70
3625	NYSE	EMD	Thu, Apr 5, 2007	14.63	14.64	14.58	14.58
3624	NYSE	EMD	Wed, Apr 4, 2007	14.64	14.66	14.63	14.63
3623	NYSE	EMD	Tue, Apr 3, 2007	14.69	14.69	14.60	14.62
3622	NYSE	EMD	Mon, Apr 2, 2007	14.74	14.75	14.65	14.70
3621	NYSE	EMD	Fri, Mar 30, 2007	14.74	14.75	14.69	14.70
3620	NYSE	EMD	Thu, Mar 29, 2007	14.70	14.72	14.64	14.72
3619	NYSE	EMD	Wed, Mar 28, 2007	14.70	14.70	14.65	14.70
3618	NYSE	EMD	Tue, Mar 27, 2007	14.59	14.70	14.59	14.70
3617	NYSE	EMD	Mon, Mar 26, 2007	14.59	14.64	14.59	14.62
3616	NYSE	EMD	Fri, Mar 23, 2007	14.63	14.68	14.54	14.58
3615	NYSE	EMD	Thu, Mar 22, 2007	14.67	14.74	14.61	14.61
3614	NYSE	EMD	Wed, Mar 21, 2007	14.66	14.75	14.66	14.69
3613	NYSE	EMD	Tue, Mar 20, 2007	14.97	15.05	14.94	14.95
3612	NYSE	EMD	Mon, Mar 19, 2007	15.04	15.20	14.95	15.07
3611	NYSE	EMD	Fri, Mar 16, 2007	14.94	14.95	14.87	14.91
3610	NYSE	EMD	Thu, Mar 15, 2007	14.83	14.92	14.82	14.92
3609	NYSE	EMD	Wed, Mar 14, 2007	14.98	15.01	14.83	14.84
3608	NYSE	EMD	Tue, Mar 13, 2007	15.04	15.04	14.98	14.98
3607	NYSE	EMD	Mon, Mar 12, 2007	14.85	15.05	14.85	15.05
3606	NYSE	EMD	Fri, Mar 9, 2007	14.87	14.88	14.82	14.85
3605	NYSE	EMD	Thu, Mar 8, 2007	14.80	14.85	14.80	14.85
3604	NYSE	EMD	Wed, Mar 7, 2007	14.78	14.79	14.69	14.76
3603	NYSE	EMD	Tue, Mar 6, 2007	14.77	14.87	14.77	14.80
3602	NYSE	EMD	Mon, Mar 5, 2007	14.48	14.72	14.48	14.71
3601	NYSE	EMD	Fri, Mar 2, 2007	14.53	14.62	14.53	14.60
3600	NYSE	EMD	Thu, Mar 1, 2007	14.60	14.65	14.47	14.53
3599	NYSE	EMD	Wed, Feb 28, 2007	14.42	14.68	14.42	14.68
3598	NYSE	EMD	Tue, Feb 27, 2007	14.75	14.75	14.52	14.52
3597	NYSE	EMD	Mon, Feb 26, 2007	14.74	14.81	14.74	14.76
3596	NYSE	EMD	Fri, Feb 23, 2007	14.83	14.83	14.62	14.71
3595	NYSE	EMD	Thu, Feb 22, 2007	14.75	14.85	14.74	14.81
3594	NYSE	EMD	Wed, Feb 21, 2007	14.78	14.98	14.75	14.77
3593	NYSE	EMD	Tue, Feb 20, 2007	14.89	14.89	14.75	14.78
3592	NYSE	EMD	Fri, Feb 16, 2007	14.99	15.09	14.88	14.90
3591	NYSE	EMD	Thu, Feb 15, 2007	14.98	14.99	14.95	14.97
3590	NYSE	EMD	Wed, Feb 14, 2007	14.86	14.97	14.86	14.93
3589	NYSE	EMD	Tue, Feb 13, 2007	14.68	14.86	14.68	14.86
3588	NYSE	EMD	Mon, Feb 12, 2007	14.66	14.72	14.65	14.66
3587	NYSE	EMD	Fri, Feb 9, 2007	14.68	14.70	14.60	14.65
3586	NYSE	EMD	Thu, Feb 8, 2007	14.86	14.89	13.98	14.59
3585	NYSE	EMD	Wed, Feb 7, 2007	14.89	14.91	14.85	14.89
3584	NYSE	EMD	Tue, Feb 6, 2007	14.87	14.89	14.87	14.87
3583	NYSE	EMD	Mon, Feb 5, 2007	14.87	14.90	14.86	14.87
3582	NYSE	EMD	Fri, Feb 2, 2007	14.88	14.93	14.86	14.86
3581	NYSE	EMD	Thu, Feb 1, 2007	14.96	14.98	14.90	14.90
3580	NYSE	EMD	Wed, Jan 31, 2007	14.87	14.95	14.85	14.92
3579	NYSE	EMD	Tue, Jan 30, 2007	14.86	14.93	14.85	14.86
3578	NYSE	EMD	Mon, Jan 29, 2007	14.95	14.95	14.86	14.86
3577	NYSE	EMD	Fri, Jan 26, 2007	14.89	14.91	14.84	14.91
3576	NYSE	EMD	Thu, Jan 25, 2007	14.84	14.99	14.82	14.91
3575	NYSE	EMD	Wed, Jan 24, 2007	14.87	14.91	14.84	14.84
3574	NYSE	EMD	Tue, Jan 23, 2007	14.90	14.95	14.85	14.87
3573	NYSE	EMD	Mon, Jan 22, 2007	14.99	15.01	14.87	14.93
3572	NYSE	EMD	Fri, Jan 19, 2007	15.18	15.18	14.98	14.99
3571	NYSE	EMD	Thu, Jan 18, 2007	15.13	15.25	15.13	15.20
3570	NYSE	EMD	Wed, Jan 17, 2007	15.11	15.30	15.11	15.16
3569	NYSE	EMD	Tue, Jan 16, 2007	15.16	15.22	15.11	15.15
3568	NYSE	EMD	Fri, Jan 12, 2007	15.33	15.35	15.27	15.30
3567	NYSE	EMD	Thu, Jan 11, 2007	15.29	15.36	15.27	15.32
3566	NYSE	EMD	Wed, Jan 10, 2007	15.29	15.55	15.29	15.45
3565	NYSE	EMD	Tue, Jan 9, 2007	15.31	15.35	15.29	15.30
3564	NYSE	EMD	Mon, Jan 8, 2007	15.16	15.29	15.16	15.29
3563	NYSE	EMD	Fri, Jan 5, 2007	15.34	15.34	15.20	15.20
3562	NYSE	EMD	Thu, Jan 4, 2007	15.45	15.48	15.39	15.39
3561	NYSE	EMD	Wed, Jan 3, 2007	15.61	15.82	15.48	15.48
3560	NYSE	EMD	Fri, Dec 29, 2006	15.70	15.72	15.15	15.55
3559	NYSE	EMD	Thu, Dec 28, 2006	15.60	15.61	15.50	15.61
3558	NYSE	EMD	Wed, Dec 27, 2006	15.48	15.63	15.48	15.63
3557	NYSE	EMD	Tue, Dec 26, 2006	15.69	15.69	15.45	15.47
3556	NYSE	EMD	Fri, Dec 22, 2006	15.90	15.91	15.28	15.59
3555	NYSE	EMD	Thu, Dec 21, 2006	15.91	15.93	15.82	15.90
3554	NYSE	EMD	Wed, Dec 20, 2006	16.26	16.26	15.05	15.90
3553	NYSE	EMD	Tue, Dec 19, 2006	17.48	17.48	17.07	17.16
3552	NYSE	EMD	Mon, Dec 18, 2006	16.62	17.32	16.61	17.04
3551	NYSE	EMD	Fri, Dec 15, 2006	16.62	16.71	16.56	16.57
3550	NYSE	EMD	Thu, Dec 14, 2006	16.52	16.68	16.52	16.56
3549	NYSE	EMD	Wed, Dec 13, 2006	16.47	16.65	16.47	16.54
3548	NYSE	EMD	Tue, Dec 12, 2006	16.41	16.49	16.37	16.47
3547	NYSE	EMD	Mon, Dec 11, 2006	16.36	16.41	16.35	16.37
3546	NYSE	EMD	Fri, Dec 8, 2006	16.41	16.44	16.38	16.38
3545	NYSE	EMD	Thu, Dec 7, 2006	16.44	16.45	16.43	16.44
3544	NYSE	EMD	Wed, Dec 6, 2006	16.37	16.39	16.32	16.39
3543	NYSE	EMD	Tue, Dec 5, 2006	16.30	16.37	16.28	16.37
3542	NYSE	EMD	Mon, Dec 4, 2006	16.36	16.43	16.29	16.33
3541	NYSE	EMD	Fri, Dec 1, 2006	16.33	16.62	16.33	16.40
3540	NYSE	EMD	Thu, Nov 30, 2006	16.12	16.74	16.12	16.36
3539	NYSE	EMD	Wed, Nov 29, 2006	16.03	16.03	16.00	16.03
3538	NYSE	EMD	Tue, Nov 28, 2006	16.00	16.05	16.00	16.01
3537	NYSE	EMD	Mon, Nov 27, 2006	16.18	16.18	16.05	16.05
3536	NYSE	EMD	Fri, Nov 24, 2006	16.20	16.20	16.20	16.20
3535	NYSE	EMD	Wed, Nov 22, 2006	16.09	16.25	16.05	16.16
3534	NYSE	EMD	Tue, Nov 21, 2006	16.26	16.26	16.10	16.11
3533	NYSE	EMD	Mon, Nov 20, 2006	16.30	16.31	16.25	16.30
3532	NYSE	EMD	Fri, Nov 17, 2006	16.35	16.46	16.33	16.38
3531	NYSE	EMD	Thu, Nov 16, 2006	16.21	16.49	16.21	16.49
3530	NYSE	EMD	Wed, Nov 15, 2006	16.33	16.33	16.25	16.25
3529	NYSE	EMD	Tue, Nov 14, 2006	16.36	16.36	16.29	16.30
3528	NYSE	EMD	Mon, Nov 13, 2006	16.31	16.36	16.21	16.33
3527	NYSE	EMD	Fri, Nov 10, 2006	16.18	16.24	16.12	16.24
3526	NYSE	EMD	Thu, Nov 9, 2006	16.13	16.17	16.06	16.17
3525	NYSE	EMD	Wed, Nov 8, 2006	16.07	16.19	16.07	16.14
3524	NYSE	EMD	Tue, Nov 7, 2006	16.04	16.14	16.04	16.14
3523	NYSE	EMD	Mon, Nov 6, 2006	16.15	16.15	15.96	16.07
3522	NYSE	EMD	Fri, Nov 3, 2006	16.19	16.19	16.08	16.15
3521	NYSE	EMD	Thu, Nov 2, 2006	16.25	16.25	15.97	16.05
3520	NYSE	EMD	Wed, Nov 1, 2006	15.88	16.69	15.87	16.32
3519	NYSE	EMD	Tue, Oct 31, 2006	15.76	15.94	15.75	15.94
3518	NYSE	EMD	Mon, Oct 30, 2006	15.60	15.85	15.58	15.85
3517	NYSE	EMD	Fri, Oct 27, 2006	15.76	15.95	15.61	15.61
3516	NYSE	EMD	Thu, Oct 26, 2006	15.58	15.78	15.53	15.70
3515	NYSE	EMD	Wed, Oct 25, 2006	15.89	15.89	15.59	15.60
3514	NYSE	EMD	Tue, Oct 24, 2006	15.49	16.00	15.40	15.83
3513	NYSE	EMD	Mon, Oct 23, 2006	15.33	15.77	15.33	15.59
3512	NYSE	EMD	Fri, Oct 20, 2006	15.16	15.26	15.16	15.23
3511	NYSE	EMD	Thu, Oct 19, 2006	15.03	15.17	15.03	15.13
3510	NYSE	EMD	Wed, Oct 18, 2006	15.13	15.13	14.73	15.00
3509	NYSE	EMD	Tue, Oct 17, 2006	15.19	15.25	15.12	15.17
3508	NYSE	EMD	Mon, Oct 16, 2006	15.28	15.28	15.19	15.20
3507	NYSE	EMD	Fri, Oct 13, 2006	15.21	15.28	15.20	15.27
3506	NYSE	EMD	Thu, Oct 12, 2006	15.40	15.40	15.25	15.25
3505	NYSE	EMD	Wed, Oct 11, 2006	15.43	15.47	15.36	15.46
3504	NYSE	EMD	Tue, Oct 10, 2006	15.44	15.44	15.43	15.43
3503	NYSE	EMD	Mon, Oct 9, 2006	15.49	15.49	15.49	15.49
3502	NYSE	EMD	Fri, Oct 6, 2006	15.48	15.56	15.44	15.56
3501	NYSE	EMD	Thu, Oct 5, 2006	15.47	15.56	15.40	15.47
3500	NYSE	EMD	Wed, Oct 4, 2006	15.58	15.76	15.30	15.50
3499	NYSE	EMD	Tue, Oct 3, 2006	15.70	15.70	15.48	15.56
3498	NYSE	EMD	Mon, Oct 2, 2006	15.48	15.70	15.48	15.68
3497	NYSE	EMD	Fri, Sep 29, 2006	15.07	15.43	15.07	15.40
3496	NYSE	EMD	Thu, Sep 28, 2006	15.19	15.19	15.03	15.07
3495	NYSE	EMD	Wed, Sep 27, 2006	15.24	15.36	15.14	15.14
3494	NYSE	EMD	Tue, Sep 26, 2006	15.17	15.29	15.00	15.29
3493	NYSE	EMD	Mon, Sep 25, 2006	15.09	15.10	15.09	15.10
3492	NYSE	EMD	Fri, Sep 22, 2006	15.04	15.50	15.01	15.12
3491	NYSE	EMD	Thu, Sep 21, 2006	15.07	15.08	15.02	15.04
3490	NYSE	EMD	Wed, Sep 20, 2006	15.08	15.08	14.97	15.07
3489	NYSE	EMD	Tue, Sep 19, 2006	15.45	15.45	15.29	15.40
3488	NYSE	EMD	Mon, Sep 18, 2006	15.25	15.30	15.23	15.30
3487	NYSE	EMD	Fri, Sep 15, 2006	15.30	15.32	15.24	15.24
3486	NYSE	EMD	Thu, Sep 14, 2006	15.29	15.29	15.26	15.26
3485	NYSE	EMD	Wed, Sep 13, 2006	15.24	15.28	15.16	15.26
3484	NYSE	EMD	Tue, Sep 12, 2006	15.30	15.30	15.17	15.17
3483	NYSE	EMD	Mon, Sep 11, 2006	15.27	15.28	15.27	15.27
3482	NYSE	EMD	Fri, Sep 8, 2006	15.29	15.32	15.23	15.32
3481	NYSE	EMD	Thu, Sep 7, 2006	15.20	15.21	15.17	15.17
3480	NYSE	EMD	Wed, Sep 6, 2006	15.34	15.34	15.24	15.24
3479	NYSE	EMD	Tue, Sep 5, 2006	15.25	15.50	15.25	15.40
3478	NYSE	EMD	Fri, Sep 1, 2006	15.15	15.25	15.15	15.25
3477	NYSE	EMD	Thu, Aug 31, 2006	15.26	15.29	15.20	15.29
3476	NYSE	EMD	Wed, Aug 30, 2006	15.29	15.30	15.17	15.25
3475	NYSE	EMD	Tue, Aug 29, 2006	15.17	15.26	15.17	15.26
3474	NYSE	EMD	Mon, Aug 28, 2006	15.28	15.29	15.16	15.16
3473	NYSE	EMD	Fri, Aug 25, 2006	15.25	15.30	15.18	15.22
3472	NYSE	EMD	Thu, Aug 24, 2006	15.20	15.25	15.20	15.25
3471	NYSE	EMD	Wed, Aug 23, 2006	15.15	15.26	15.15	15.22
3470	NYSE	EMD	Tue, Aug 22, 2006	15.30	15.31	15.12	15.14
3469	NYSE	EMD	Mon, Aug 21, 2006	15.27	15.30	15.21	15.23
3468	NYSE	EMD	Fri, Aug 18, 2006	15.21	15.26	15.21	15.25
3467	NYSE	EMD	Thu, Aug 17, 2006	15.40	15.40	15.24	15.24
3466	NYSE	EMD	Wed, Aug 16, 2006	15.40	15.40	15.25	15.40
3465	NYSE	EMD	Tue, Aug 15, 2006	15.25	15.38	15.20	15.20
3464	NYSE	EMD	Mon, Aug 14, 2006	15.45	15.45	15.15	15.25
3463	NYSE	EMD	Fri, Aug 11, 2006	15.45	15.45	15.20	15.35
3462	NYSE	EMD	Thu, Aug 10, 2006	15.20	15.35	15.16	15.22
3461	NYSE	EMD	Wed, Aug 9, 2006	15.00	15.17	15.00	15.17
3460	NYSE	EMD	Tue, Aug 8, 2006	15.01	15.20	15.00	15.10
3459	NYSE	EMD	Mon, Aug 7, 2006	15.15	15.15	14.80	14.99
3458	NYSE	EMD	Fri, Aug 4, 2006	14.74	14.90	14.66	14.71
3457	NYSE	EMD	Thu, Aug 3, 2006	14.67	14.72	14.61	14.70
3456	NYSE	EMD	Wed, Aug 2, 2006	14.63	14.66	14.59	14.66
3455	NYSE	EMD	Tue, Aug 1, 2006	14.58	14.58	14.54	14.58
3454	NYSE	EMD	Mon, Jul 31, 2006	14.70	14.70	14.57	14.63
3453	NYSE	EMD	Fri, Jul 28, 2006	14.64	14.64	14.57	14.64
3452	NYSE	EMD	Thu, Jul 27, 2006	14.59	14.73	14.54	14.63
3451	NYSE	EMD	Wed, Jul 26, 2006	14.54	14.57	14.42	14.56
3450	NYSE	EMD	Tue, Jul 25, 2006	14.54	14.54	14.41	14.47
3449	NYSE	EMD	Mon, Jul 24, 2006	14.54	14.54	14.45	14.53
3448	NYSE	EMD	Fri, Jul 21, 2006	14.60	14.60	14.47	14.49
3447	NYSE	EMD	Thu, Jul 20, 2006	14.60	14.75	14.57	14.60
3446	NYSE	EMD	Wed, Jul 19, 2006	14.54	14.57	14.50	14.57
3445	NYSE	EMD	Tue, Jul 18, 2006	14.46	14.54	14.46	14.53
3444	NYSE	EMD	Mon, Jul 17, 2006	14.59	14.59	14.45	14.50
3443	NYSE	EMD	Fri, Jul 14, 2006	14.58	14.59	14.51	14.59
3442	NYSE	EMD	Thu, Jul 13, 2006	14.58	14.58	14.56	14.56
3441	NYSE	EMD	Wed, Jul 12, 2006	14.62	14.63	14.50	14.57
3440	NYSE	EMD	Tue, Jul 11, 2006	14.64	14.64	14.57	14.62
3439	NYSE	EMD	Mon, Jul 10, 2006	14.43	14.67	14.43	14.67
3438	NYSE	EMD	Fri, Jul 7, 2006	14.33	14.43	14.33	14.38
3437	NYSE	EMD	Thu, Jul 6, 2006	14.35	14.35	14.26	14.26
3436	NYSE	EMD	Wed, Jul 5, 2006	14.42	14.42	14.26	14.35
3435	NYSE	EMD	Mon, Jul 3, 2006	14.58	14.63	14.44	14.45
3434	NYSE	EMD	Fri, Jun 30, 2006	14.72	14.80	14.57	14.65
3433	NYSE	EMD	Thu, Jun 29, 2006	14.05	14.80	14.05	14.72
3432	NYSE	EMD	Wed, Jun 28, 2006	14.08	14.10	13.97	14.10
3431	NYSE	EMD	Tue, Jun 27, 2006	13.95	14.05	13.95	14.03
3430	NYSE	EMD	Mon, Jun 26, 2006	13.96	14.05	13.95	14.05
3429	NYSE	EMD	Fri, Jun 23, 2006	14.05	14.05	13.80	13.96
3428	NYSE	EMD	Thu, Jun 22, 2006	14.77	14.79	14.32	14.37
3427	NYSE	EMD	Wed, Jun 21, 2006	14.30	14.67	14.29	14.67
3426	NYSE	EMD	Tue, Jun 20, 2006	14.26	14.41	14.21	14.32
3425	NYSE	EMD	Mon, Jun 19, 2006	14.59	14.70	14.00	14.25
3424	NYSE	EMD	Fri, Jun 16, 2006	14.40	14.51	14.40	14.50
3423	NYSE	EMD	Thu, Jun 15, 2006	14.35	14.40	14.30	14.36
3422	NYSE	EMD	Wed, Jun 14, 2006	14.47	14.55	14.22	14.34
3421	NYSE	EMD	Tue, Jun 13, 2006	14.85	14.85	14.55	14.55
3420	NYSE	EMD	Mon, Jun 12, 2006	15.00	15.00	14.80	14.80
3419	NYSE	EMD	Fri, Jun 9, 2006	15.05	15.41	14.90	14.90
3418	NYSE	EMD	Thu, Jun 8, 2006	15.10	15.10	14.83	15.00
3417	NYSE	EMD	Wed, Jun 7, 2006	15.01	15.20	15.01	15.05
3416	NYSE	EMD	Tue, Jun 6, 2006	15.05	15.08	15.00	15.01
3415	NYSE	EMD	Mon, Jun 5, 2006	14.55	15.05	14.55	15.05
3414	NYSE	EMD	Fri, Jun 2, 2006	14.69	14.94	14.55	14.55
3413	NYSE	EMD	Thu, Jun 1, 2006	14.68	14.75	14.60	14.60
3412	NYSE	EMD	Wed, May 31, 2006	14.61	14.75	14.57	14.67
3411	NYSE	EMD	Tue, May 30, 2006	14.57	14.70	14.52	14.69
3410	NYSE	EMD	Fri, May 26, 2006	14.42	14.58	14.42	14.58
3409	NYSE	EMD	Thu, May 25, 2006	14.35	14.40	14.32	14.40
3408	NYSE	EMD	Wed, May 24, 2006	14.64	14.66	14.35	14.40
3407	NYSE	EMD	Tue, May 23, 2006	14.75	14.75	14.54	14.60
3406	NYSE	EMD	Mon, May 22, 2006	14.84	14.88	14.67	14.71
3405	NYSE	EMD	Fri, May 19, 2006	14.80	14.83	14.70	14.82
3404	NYSE	EMD	Thu, May 18, 2006	14.78	14.78	14.68	14.77
3403	NYSE	EMD	Wed, May 17, 2006	14.94	14.94	14.58	14.68
3402	NYSE	EMD	Tue, May 16, 2006	14.93	14.93	14.87	14.91
3401	NYSE	EMD	Mon, May 15, 2006	14.95	14.95	14.86	14.92
3400	NYSE	EMD	Fri, May 12, 2006	14.92	14.99	14.90	14.90
3399	NYSE	EMD	Thu, May 11, 2006	14.96	15.04	14.93	14.93
3398	NYSE	EMD	Wed, May 10, 2006	15.03	15.03	14.90	14.94
3397	NYSE	EMD	Tue, May 9, 2006	14.90	15.02	14.90	15.02
3396	NYSE	EMD	Mon, May 8, 2006	14.92	15.03	14.89	14.93
3395	NYSE	EMD	Fri, May 5, 2006	15.04	15.11	14.86	14.92
3394	NYSE	EMD	Thu, May 4, 2006	14.95	15.09	14.95	15.09
3393	NYSE	EMD	Wed, May 3, 2006	14.95	15.05	14.94	15.01
3392	NYSE	EMD	Tue, May 2, 2006	15.00	15.18	14.95	15.00
3391	NYSE	EMD	Mon, May 1, 2006	14.86	15.00	14.86	15.00
3390	NYSE	EMD	Fri, Apr 28, 2006	14.99	14.99	14.87	14.87
3389	NYSE	EMD	Thu, Apr 27, 2006	15.03	15.04	14.95	15.00
3388	NYSE	EMD	Wed, Apr 26, 2006	14.93	15.00	14.93	14.95
3387	NYSE	EMD	Tue, Apr 25, 2006	15.29	15.29	14.85	14.87
3386	NYSE	EMD	Mon, Apr 24, 2006	14.96	15.25	14.75	15.25
3385	NYSE	EMD	Fri, Apr 21, 2006	14.85	14.95	14.80	14.95
3384	NYSE	EMD	Thu, Apr 20, 2006	14.91	14.95	14.74	14.86
3383	NYSE	EMD	Wed, Apr 19, 2006	15.03	15.09	14.81	14.83
3382	NYSE	EMD	Tue, Apr 18, 2006	15.32	15.32	15.00	15.09
3381	NYSE	EMD	Mon, Apr 17, 2006	15.75	15.75	15.19	15.27
3380	NYSE	EMD	Thu, Apr 13, 2006	15.98	15.98	15.68	15.68
3379	NYSE	EMD	Wed, Apr 12, 2006	15.80	15.95	15.80	15.93
3378	NYSE	EMD	Tue, Apr 11, 2006	16.00	16.00	15.71	15.71
3377	NYSE	EMD	Mon, Apr 10, 2006	15.85	16.10	15.80	15.90
3376	NYSE	EMD	Fri, Apr 7, 2006	15.72	15.96	15.72	15.85
3375	NYSE	EMD	Thu, Apr 6, 2006	15.86	15.97	15.72	15.72
3374	NYSE	EMD	Wed, Apr 5, 2006	15.78	15.82	15.71	15.78
3373	NYSE	EMD	Tue, Apr 4, 2006	15.65	15.80	15.59	15.73
3372	NYSE	EMD	Mon, Apr 3, 2006	15.45	15.66	15.45	15.62
3371	NYSE	EMD	Fri, Mar 31, 2006	15.40	15.51	15.35	15.40
3370	NYSE	EMD	Thu, Mar 30, 2006	16.00	16.19	15.30	15.30
3369	NYSE	EMD	Wed, Mar 29, 2006	16.10	16.10	16.00	16.08
3368	NYSE	EMD	Tue, Mar 28, 2006	16.28	16.28	15.94	15.94
3367	NYSE	EMD	Mon, Mar 27, 2006	16.48	16.48	16.10	16.10
3366	NYSE	EMD	Fri, Mar 24, 2006	16.33	16.54	16.30	16.44
3365	NYSE	EMD	Thu, Mar 23, 2006	16.90	16.95	16.60	16.75
3364	NYSE	EMD	Wed, Mar 22, 2006	16.63	16.95	16.56	16.70
3363	NYSE	EMD	Tue, Mar 21, 2006	16.97	16.97	16.72	16.73
3362	NYSE	EMD	Mon, Mar 20, 2006	16.49	16.99	16.49	16.87
3361	NYSE	EMD	Fri, Mar 17, 2006	16.16	16.55	16.10	16.49
3360	NYSE	EMD	Thu, Mar 16, 2006	16.17	16.24	16.09	16.09
3359	NYSE	EMD	Wed, Mar 15, 2006	16.19	16.19	16.08	16.08
3358	NYSE	EMD	Tue, Mar 14, 2006	16.20	16.21	16.10	16.17
3357	NYSE	EMD	Mon, Mar 13, 2006	16.02	16.45	15.95	16.25
3356	NYSE	EMD	Fri, Mar 10, 2006	15.90	16.09	15.87	15.95
3355	NYSE	EMD	Thu, Mar 9, 2006	15.70	16.10	15.70	15.90
3354	NYSE	EMD	Wed, Mar 8, 2006	15.67	15.72	15.64	15.67
3353	NYSE	EMD	Tue, Mar 7, 2006	15.80	15.81	15.76	15.76
3352	NYSE	EMD	Mon, Mar 6, 2006	15.99	16.00	15.90	15.96
3351	NYSE	EMD	Fri, Mar 3, 2006	15.96	15.96	15.95	15.95
3350	NYSE	EMD	Thu, Mar 2, 2006	15.86	15.96	15.86	15.95
3349	NYSE	EMD	Wed, Mar 1, 2006	16.02	16.06	15.90	15.90
3348	NYSE	EMD	Tue, Feb 28, 2006	16.00	16.06	15.98	15.98
3347	NYSE	EMD	Mon, Feb 27, 2006	16.00	16.08	16.00	16.00
3346	NYSE	EMD	Fri, Feb 24, 2006	16.05	16.08	16.03	16.08
3345	NYSE	EMD	Thu, Feb 23, 2006	16.06	16.06	16.03	16.05
3344	NYSE	EMD	Wed, Feb 22, 2006	16.09	16.09	16.03	16.08
3343	NYSE	EMD	Tue, Feb 21, 2006	16.08	16.16	16.03	16.08
3342	NYSE	EMD	Fri, Feb 17, 2006	16.07	16.15	15.95	16.05
3341	NYSE	EMD	Thu, Feb 16, 2006	15.99	16.11	15.99	16.01
3340	NYSE	EMD	Wed, Feb 15, 2006	16.00	16.04	15.98	16.04
3339	NYSE	EMD	Tue, Feb 14, 2006	16.10	16.12	16.00	16.04
3338	NYSE	EMD	Mon, Feb 13, 2006	15.92	16.14	15.92	16.14
3337	NYSE	EMD	Fri, Feb 10, 2006	15.95	16.09	15.90	15.92
3336	NYSE	EMD	Thu, Feb 9, 2006	15.74	15.94	15.71	15.92
3335	NYSE	EMD	Wed, Feb 8, 2006	15.44	15.77	15.44	15.74
3334	NYSE	EMD	Tue, Feb 7, 2006	15.46	15.49	15.39	15.44
3333	NYSE	EMD	Mon, Feb 6, 2006	15.55	15.55	15.45	15.48
3332	NYSE	EMD	Fri, Feb 3, 2006	15.57	15.57	15.37	15.46
3331	NYSE	EMD	Thu, Feb 2, 2006	15.73	15.73	15.57	15.65
3330	NYSE	EMD	Wed, Feb 1, 2006	15.60	15.68	15.60	15.68
3329	NYSE	EMD	Tue, Jan 31, 2006	15.55	15.64	15.49	15.60
3328	NYSE	EMD	Mon, Jan 30, 2006	15.53	15.64	15.49	15.64
3327	NYSE	EMD	Fri, Jan 27, 2006	15.53	15.53	15.45	15.53
3326	NYSE	EMD	Thu, Jan 26, 2006	15.42	15.50	15.42	15.50
3325	NYSE	EMD	Wed, Jan 25, 2006	15.51	15.56	15.50	15.52
3324	NYSE	EMD	Tue, Jan 24, 2006	15.59	15.64	15.46	15.54
3323	NYSE	EMD	Mon, Jan 23, 2006	15.67	15.90	15.57	15.57
3322	NYSE	EMD	Fri, Jan 20, 2006	15.72	15.74	15.65	15.73
3321	NYSE	EMD	Thu, Jan 19, 2006	15.55	15.73	15.55	15.72
3320	NYSE	EMD	Wed, Jan 18, 2006	15.78	15.78	15.65	15.65
3319	NYSE	EMD	Tue, Jan 17, 2006	16.02	16.02	15.76	15.80
3318	NYSE	EMD	Fri, Jan 13, 2006	15.80	15.80	15.72	15.78
3317	NYSE	EMD	Thu, Jan 12, 2006	15.77	15.79	15.76	15.79
3316	NYSE	EMD	Wed, Jan 11, 2006	15.85	15.86	15.72	15.72
3315	NYSE	EMD	Tue, Jan 10, 2006	15.65	15.87	15.65	15.85
3314	NYSE	EMD	Mon, Jan 9, 2006	15.75	15.78	15.67	15.78
3313	NYSE	EMD	Fri, Jan 6, 2006	15.85	15.85	15.61	15.70
3312	NYSE	EMD	Thu, Jan 5, 2006	15.65	15.67	15.60	15.67
3311	NYSE	EMD	Wed, Jan 4, 2006	15.83	15.83	15.61	15.70
3310	NYSE	EMD	Tue, Jan 3, 2006	15.70	16.00	15.54	15.65
3309	NYSE	EMD	Fri, Dec 30, 2005	15.65	16.05	15.63	15.75
3308	NYSE	EMD	Thu, Dec 29, 2005	15.35	15.64	15.12	15.55
3307	NYSE	EMD	Wed, Dec 28, 2005	15.35	15.59	15.30	15.32
3306	NYSE	EMD	Tue, Dec 27, 2005	15.01	15.47	14.86	15.34
3305	NYSE	EMD	Fri, Dec 23, 2005	15.28	15.39	15.01	15.10
3304	NYSE	EMD	Thu, Dec 22, 2005	15.00	15.44	15.00	15.42
3303	NYSE	EMD	Wed, Dec 21, 2005	17.27	17.43	17.27	17.43
3302	NYSE	EMD	Tue, Dec 20, 2005	17.45	17.45	17.10	17.27
3301	NYSE	EMD	Mon, Dec 19, 2005	17.41	17.47	17.21	17.35
3300	NYSE	EMD	Fri, Dec 16, 2005	17.20	17.45	17.20	17.45
3299	NYSE	EMD	Thu, Dec 15, 2005	17.12	17.30	17.12	17.30
3298	NYSE	EMD	Wed, Dec 14, 2005	17.02	17.34	17.01	17.12
3297	NYSE	EMD	Tue, Dec 13, 2005	17.36	17.36	17.02	17.08
3296	NYSE	EMD	Mon, Dec 12, 2005	16.95	17.18	16.92	17.14
3295	NYSE	EMD	Fri, Dec 9, 2005	17.30	17.36	17.16	17.20
3294	NYSE	EMD	Thu, Dec 8, 2005	17.01	17.20	17.01	17.16
3293	NYSE	EMD	Wed, Dec 7, 2005	17.14	17.30	16.85	17.00
3292	NYSE	EMD	Tue, Dec 6, 2005	17.48	17.48	17.00	17.05
3291	NYSE	EMD	Mon, Dec 5, 2005	17.47	17.49	17.44	17.45
3290	NYSE	EMD	Fri, Dec 2, 2005	17.48	17.49	17.43	17.47
3289	NYSE	EMD	Thu, Dec 1, 2005	17.60	17.60	17.40	17.41
3288	NYSE	EMD	Wed, Nov 30, 2005	17.25	17.55	17.25	17.46
3287	NYSE	EMD	Tue, Nov 29, 2005	16.95	17.44	16.95	17.15
3286	NYSE	EMD	Mon, Nov 28, 2005	16.18	17.00	16.13	17.00
3285	NYSE	EMD	Fri, Nov 25, 2005	15.64	16.08	15.64	16.02
3284	NYSE	EMD	Wed, Nov 23, 2005	15.40	15.49	15.40	15.47
3283	NYSE	EMD	Tue, Nov 22, 2005	15.41	15.45	15.40	15.41
3282	NYSE	EMD	Mon, Nov 21, 2005	15.42	15.45	15.37	15.40
3281	NYSE	EMD	Fri, Nov 18, 2005	15.42	15.50	15.40	15.42
3280	NYSE	EMD	Thu, Nov 17, 2005	15.52	15.52	15.37	15.38
3279	NYSE	EMD	Wed, Nov 16, 2005	15.36	15.50	15.20	15.48
3278	NYSE	EMD	Tue, Nov 15, 2005	15.52	15.57	15.36	15.43
3277	NYSE	EMD	Mon, Nov 14, 2005	15.55	15.62	15.40	15.57
3276	NYSE	EMD	Fri, Nov 11, 2005	15.42	15.50	15.42	15.48
3275	NYSE	EMD	Thu, Nov 10, 2005	15.56	15.62	15.25	15.42
3274	NYSE	EMD	Wed, Nov 9, 2005	15.60	15.68	15.55	15.64
3273	NYSE	EMD	Tue, Nov 8, 2005	15.58	15.67	15.56	15.60
3272	NYSE	EMD	Mon, Nov 7, 2005	15.67	15.71	15.51	15.61
3271	NYSE	EMD	Fri, Nov 4, 2005	15.54	15.66	15.54	15.66
3270	NYSE	EMD	Thu, Nov 3, 2005	15.49	15.54	15.42	15.54
3269	NYSE	EMD	Wed, Nov 2, 2005	15.42	15.49	15.42	15.49
3268	NYSE	EMD	Tue, Nov 1, 2005	15.36	15.47	15.36	15.42
3267	NYSE	EMD	Mon, Oct 31, 2005	15.46	15.49	15.33	15.33
3266	NYSE	EMD	Fri, Oct 28, 2005	15.44	15.50	15.42	15.42
3265	NYSE	EMD	Thu, Oct 27, 2005	15.50	15.50	15.43	15.50
3264	NYSE	EMD	Wed, Oct 26, 2005	15.43	15.50	15.43	15.50
3263	NYSE	EMD	Tue, Oct 25, 2005	15.49	15.49	15.38	15.42
3262	NYSE	EMD	Mon, Oct 24, 2005	15.41	15.46	15.41	15.46
3261	NYSE	EMD	Fri, Oct 21, 2005	15.30	15.45	15.25	15.40
3260	NYSE	EMD	Thu, Oct 20, 2005	15.50	15.50	15.30	15.31
3259	NYSE	EMD	Wed, Oct 19, 2005	15.82	15.82	15.66	15.66
3258	NYSE	EMD	Tue, Oct 18, 2005	15.74	15.88	15.67	15.87
3257	NYSE	EMD	Mon, Oct 17, 2005	15.42	15.65	15.39	15.65
3256	NYSE	EMD	Fri, Oct 14, 2005	15.22	15.45	15.22	15.44
3255	NYSE	EMD	Thu, Oct 13, 2005	15.63	15.63	15.27	15.36
3254	NYSE	EMD	Wed, Oct 12, 2005	15.99	16.00	15.49	15.64
3253	NYSE	EMD	Tue, Oct 11, 2005	16.06	16.06	15.96	15.96
3252	NYSE	EMD	Mon, Oct 10, 2005	16.10	16.10	16.00	16.06
3251	NYSE	EMD	Fri, Oct 7, 2005	16.12	16.21	16.12	16.15
3250	NYSE	EMD	Thu, Oct 6, 2005	16.64	16.64	16.28	16.30
3249	NYSE	EMD	Wed, Oct 5, 2005	16.82	16.82	16.68	16.69
3248	NYSE	EMD	Tue, Oct 4, 2005	16.85	16.98	16.85	16.87
3247	NYSE	EMD	Mon, Oct 3, 2005	16.94	17.05	16.80	16.85
3246	NYSE	EMD	Fri, Sep 30, 2005	16.95	16.95	16.82	16.85
3245	NYSE	EMD	Thu, Sep 29, 2005	16.71	17.00	16.71	16.78
3244	NYSE	EMD	Wed, Sep 28, 2005	16.60	16.80	16.60	16.71
3243	NYSE	EMD	Tue, Sep 27, 2005	16.75	16.80	16.65	16.75
3242	NYSE	EMD	Mon, Sep 26, 2005	16.75	16.75	16.69	16.69
3241	NYSE	EMD	Fri, Sep 23, 2005	16.75	16.75	16.45	16.75
3240	NYSE	EMD	Thu, Sep 22, 2005	17.08	17.08	16.75	16.85
3239	NYSE	EMD	Wed, Sep 21, 2005	17.16	17.31	17.16	17.16
3238	NYSE	EMD	Tue, Sep 20, 2005	17.30	17.43	17.15	17.15
3237	NYSE	EMD	Mon, Sep 19, 2005	17.40	17.40	17.28	17.38
3236	NYSE	EMD	Fri, Sep 16, 2005	17.46	17.50	17.30	17.50
3235	NYSE	EMD	Thu, Sep 15, 2005	17.31	17.55	17.26	17.55
3234	NYSE	EMD	Wed, Sep 14, 2005	17.39	17.41	17.28	17.41
3233	NYSE	EMD	Tue, Sep 13, 2005	17.37	17.51	17.37	17.49
3232	NYSE	EMD	Mon, Sep 12, 2005	17.36	17.50	17.15	17.49
3231	NYSE	EMD	Fri, Sep 9, 2005	17.45	17.50	17.32	17.41
3230	NYSE	EMD	Thu, Sep 8, 2005	17.51	17.64	17.51	17.63
3229	NYSE	EMD	Wed, Sep 7, 2005	17.53	17.58	17.52	17.57
3228	NYSE	EMD	Tue, Sep 6, 2005	17.48	17.58	17.47	17.56
3227	NYSE	EMD	Fri, Sep 2, 2005	17.58	17.58	17.58	17.58
3226	NYSE	EMD	Thu, Sep 1, 2005	17.52	17.58	17.52	17.58
3225	NYSE	EMD	Wed, Aug 31, 2005	17.59	17.59	17.40	17.58
3224	NYSE	EMD	Tue, Aug 30, 2005	17.48	17.76	17.45	17.65
3223	NYSE	EMD	Mon, Aug 29, 2005	17.49	17.50	17.48	17.48
3222	NYSE	EMD	Fri, Aug 26, 2005	17.42	17.49	17.41	17.49
3221	NYSE	EMD	Thu, Aug 25, 2005	17.50	17.50	17.46	17.50
3220	NYSE	EMD	Wed, Aug 24, 2005	17.28	17.43	17.28	17.43
3219	NYSE	EMD	Tue, Aug 23, 2005	17.21	17.40	17.18	17.40
3218	NYSE	EMD	Mon, Aug 22, 2005	17.13	17.38	17.13	17.30
3217	NYSE	EMD	Fri, Aug 19, 2005	17.19	17.30	17.10	17.29
3216	NYSE	EMD	Thu, Aug 18, 2005	17.10	17.27	17.10	17.19
3215	NYSE	EMD	Wed, Aug 17, 2005	17.28	17.30	17.05	17.05
3214	NYSE	EMD	Tue, Aug 16, 2005	16.95	17.55	16.89	17.38
3213	NYSE	EMD	Mon, Aug 15, 2005	16.73	16.97	16.72	16.97
3212	NYSE	EMD	Fri, Aug 12, 2005	16.65	16.72	16.61	16.72
3211	NYSE	EMD	Thu, Aug 11, 2005	16.61	16.71	16.61	16.71
3210	NYSE	EMD	Wed, Aug 10, 2005	16.61	16.66	16.60	16.66
3209	NYSE	EMD	Tue, Aug 9, 2005	16.53	16.72	16.53	16.63
3208	NYSE	EMD	Mon, Aug 8, 2005	16.61	16.61	16.55	16.59
3207	NYSE	EMD	Fri, Aug 5, 2005	16.70	16.77	16.55	16.71
3206	NYSE	EMD	Thu, Aug 4, 2005	16.38	16.47	16.33	16.45
3205	NYSE	EMD	Wed, Aug 3, 2005	16.32	16.63	16.32	16.46
3204	NYSE	EMD	Tue, Aug 2, 2005	16.38	16.38	16.29	16.35
3203	NYSE	EMD	Mon, Aug 1, 2005	16.39	16.39	16.30	16.36
3202	NYSE	EMD	Fri, Jul 29, 2005	16.32	16.37	16.32	16.35
3201	NYSE	EMD	Thu, Jul 28, 2005	16.25	16.35	16.25	16.35
3200	NYSE	EMD	Wed, Jul 27, 2005	16.33	16.35	16.25	16.25
3199	NYSE	EMD	Tue, Jul 26, 2005	16.22	16.35	16.17	16.25
3198	NYSE	EMD	Mon, Jul 25, 2005	16.43	16.43	16.00	16.23
3197	NYSE	EMD	Fri, Jul 22, 2005	16.33	16.42	16.31	16.31
3196	NYSE	EMD	Thu, Jul 21, 2005	16.50	16.50	16.30	16.35
3195	NYSE	EMD	Wed, Jul 20, 2005	16.60	16.70	16.34	16.37
3194	NYSE	EMD	Tue, Jul 19, 2005	16.33	16.70	16.33	16.63
3193	NYSE	EMD	Mon, Jul 18, 2005	16.35	16.35	16.31	16.32
3192	NYSE	EMD	Fri, Jul 15, 2005	16.41	16.48	16.41	16.41
3191	NYSE	EMD	Thu, Jul 14, 2005	16.49	16.49	16.29	16.30
3190	NYSE	EMD	Wed, Jul 13, 2005	16.45	16.45	16.35	16.39
3189	NYSE	EMD	Tue, Jul 12, 2005	16.78	16.78	16.38	16.38
3188	NYSE	EMD	Mon, Jul 11, 2005	16.69	16.69	16.53	16.65
3187	NYSE	EMD	Fri, Jul 8, 2005	16.60	16.69	16.55	16.68
3186	NYSE	EMD	Thu, Jul 7, 2005	16.73	16.73	16.61	16.70
3185	NYSE	EMD	Wed, Jul 6, 2005	16.60	16.67	16.60	16.61
3184	NYSE	EMD	Tue, Jul 5, 2005	16.60	16.61	16.56	16.61
3183	NYSE	EMD	Fri, Jul 1, 2005	16.50	16.59	16.50	16.55
3182	NYSE	EMD	Thu, Jun 30, 2005	16.46	16.52	16.46	16.51
3181	NYSE	EMD	Wed, Jun 29, 2005	16.46	16.47	16.40	16.41
3180	NYSE	EMD	Tue, Jun 28, 2005	16.42	16.55	16.41	16.55
3179	NYSE	EMD	Mon, Jun 27, 2005	16.49	16.50	16.38	16.42
3178	NYSE	EMD	Fri, Jun 24, 2005	16.50	16.55	16.38	16.38
3177	NYSE	EMD	Thu, Jun 23, 2005	16.30	16.46	16.30	16.45
3176	NYSE	EMD	Wed, Jun 22, 2005	16.20	16.34	16.02	16.34
3175	NYSE	EMD	Tue, Jun 21, 2005	16.36	16.40	16.23	16.30
3174	NYSE	EMD	Mon, Jun 20, 2005	16.35	16.40	16.35	16.35
3173	NYSE	EMD	Fri, Jun 17, 2005	16.12	16.17	15.97	16.17
3172	NYSE	EMD	Thu, Jun 16, 2005	15.99	16.10	15.97	16.08
3171	NYSE	EMD	Wed, Jun 15, 2005	16.00	16.02	15.86	15.95
3170	NYSE	EMD	Tue, Jun 14, 2005	15.82	16.05	15.80	16.05
3169	NYSE	EMD	Mon, Jun 13, 2005	15.84	15.89	15.83	15.83
3168	NYSE	EMD	Fri, Jun 10, 2005	16.08	16.08	15.76	15.82
3167	NYSE	EMD	Thu, Jun 9, 2005	16.48	16.50	16.23	16.32
3166	NYSE	EMD	Wed, Jun 8, 2005	16.47	16.63	16.46	16.55
3165	NYSE	EMD	Tue, Jun 7, 2005	16.53	16.69	16.48	16.64
3164	NYSE	EMD	Mon, Jun 6, 2005	16.51	16.69	16.48	16.49
3163	NYSE	EMD	Fri, Jun 3, 2005	16.51	16.60	16.46	16.52
3162	NYSE	EMD	Thu, Jun 2, 2005	16.55	16.67	16.47	16.55
3161	NYSE	EMD	Wed, Jun 1, 2005	16.25	16.50	16.25	16.50
3160	NYSE	EMD	Tue, May 31, 2005	16.15	16.34	16.15	16.34
3159	NYSE	EMD	Fri, May 27, 2005	16.12	16.18	16.09	16.15
3158	NYSE	EMD	Thu, May 26, 2005	16.15	16.25	16.15	16.17
3157	NYSE	EMD	Wed, May 25, 2005	16.15	16.39	16.06	16.25
3156	NYSE	EMD	Tue, May 24, 2005	16.50	16.50	16.12	16.25
3155	NYSE	EMD	Mon, May 23, 2005	15.95	16.00	15.90	15.99
3154	NYSE	EMD	Fri, May 20, 2005	15.86	16.08	15.86	16.00
3153	NYSE	EMD	Thu, May 19, 2005	15.73	15.81	15.73	15.80
3152	NYSE	EMD	Wed, May 18, 2005	15.75	16.05	15.75	15.99
3151	NYSE	EMD	Tue, May 17, 2005	15.92	16.05	15.91	16.00
3150	NYSE	EMD	Mon, May 16, 2005	16.10	16.10	15.92	16.01
3149	NYSE	EMD	Fri, May 13, 2005	15.91	16.10	15.87	16.00
3148	NYSE	EMD	Thu, May 12, 2005	15.85	16.03	15.82	15.95
3147	NYSE	EMD	Wed, May 11, 2005	16.15	16.17	16.02	16.10
3146	NYSE	EMD	Tue, May 10, 2005	15.38	16.00	15.38	15.98
3145	NYSE	EMD	Mon, May 9, 2005	15.75	15.75	15.30	15.63
3144	NYSE	EMD	Fri, May 6, 2005	17.45	17.45	15.68	15.81
3143	NYSE	EMD	Thu, May 5, 2005	17.60	17.74	17.60	17.66
3142	NYSE	EMD	Wed, May 4, 2005	17.45	17.61	17.36	17.61
3141	NYSE	EMD	Tue, May 3, 2005	17.43	17.60	17.31	17.51
3140	NYSE	EMD	Mon, May 2, 2005	17.21	17.37	17.20	17.37
3139	NYSE	EMD	Fri, Apr 29, 2005	17.12	17.30	17.11	17.30
3138	NYSE	EMD	Thu, Apr 28, 2005	17.25	17.40	17.22	17.25
3137	NYSE	EMD	Wed, Apr 27, 2005	17.23	17.36	17.23	17.32
3136	NYSE	EMD	Tue, Apr 26, 2005	17.23	17.32	17.23	17.32
3135	NYSE	EMD	Mon, Apr 25, 2005	17.18	17.28	17.10	17.23
3134	NYSE	EMD	Fri, Apr 22, 2005	17.25	17.29	17.15	17.27
3133	NYSE	EMD	Thu, Apr 21, 2005	17.20	17.29	17.15	17.16
3132	NYSE	EMD	Wed, Apr 20, 2005	17.07	17.23	17.07	17.23
3131	NYSE	EMD	Tue, Apr 19, 2005	17.22	17.30	17.05	17.21
3130	NYSE	EMD	Mon, Apr 18, 2005	17.30	17.30	17.12	17.25
3129	NYSE	EMD	Fri, Apr 15, 2005	17.05	17.26	17.03	17.25
3128	NYSE	EMD	Thu, Apr 14, 2005	17.03	17.18	16.97	17.12
3127	NYSE	EMD	Wed, Apr 13, 2005	17.25	17.27	16.91	17.12
3126	NYSE	EMD	Tue, Apr 12, 2005	17.42	17.52	17.26	17.26
3125	NYSE	EMD	Mon, Apr 11, 2005	17.39	17.54	17.24	17.52
3124	NYSE	EMD	Fri, Apr 8, 2005	17.33	17.40	17.25	17.28
3123	NYSE	EMD	Thu, Apr 7, 2005	17.01	17.33	17.01	17.28
3122	NYSE	EMD	Wed, Apr 6, 2005	17.30	17.30	16.95	17.05
3121	NYSE	EMD	Tue, Apr 5, 2005	17.25	17.37	17.23	17.25
3120	NYSE	EMD	Mon, Apr 4, 2005	17.44	17.45	17.30	17.30
3119	NYSE	EMD	Fri, Apr 1, 2005	17.16	17.39	17.16	17.39
3118	NYSE	EMD	Thu, Mar 31, 2005	17.45	17.56	17.15	17.18
3117	NYSE	EMD	Wed, Mar 30, 2005	16.42	17.02	16.42	17.00
3116	NYSE	EMD	Tue, Mar 29, 2005	16.40	16.66	16.35	16.50
3115	NYSE	EMD	Mon, Mar 28, 2005	17.05	17.05	16.31	16.46
3114	NYSE	EMD	Thu, Mar 24, 2005	17.38	17.55	16.80	17.15
3113	NYSE	EMD	Wed, Mar 23, 2005	18.38	18.39	16.95	17.37
3112	NYSE	EMD	Tue, Mar 22, 2005	18.20	18.55	18.15	18.45
3111	NYSE	EMD	Mon, Mar 21, 2005	18.21	18.41	18.21	18.35
3110	NYSE	EMD	Fri, Mar 18, 2005	18.31	18.55	18.15	18.16
3109	NYSE	EMD	Thu, Mar 17, 2005	18.75	18.75	18.09	18.54
3108	NYSE	EMD	Wed, Mar 16, 2005	19.17	19.17	18.75	18.75
3107	NYSE	EMD	Tue, Mar 15, 2005	19.03	19.11	18.91	19.08
3106	NYSE	EMD	Mon, Mar 14, 2005	19.22	19.25	18.91	18.91
3105	NYSE	EMD	Fri, Mar 11, 2005	19.11	19.12	18.96	19.12
3104	NYSE	EMD	Thu, Mar 10, 2005	19.10	19.10	19.04	19.06
3103	NYSE	EMD	Wed, Mar 9, 2005	19.27	19.34	19.10	19.10
3102	NYSE	EMD	Tue, Mar 8, 2005	19.27	19.37	19.20	19.37
3101	NYSE	EMD	Mon, Mar 7, 2005	19.60	19.60	19.28	19.48
3100	NYSE	EMD	Fri, Mar 4, 2005	19.50	19.75	19.50	19.73
3099	NYSE	EMD	Thu, Mar 3, 2005	19.97	20.06	19.85	20.02
3098	NYSE	EMD	Wed, Mar 2, 2005	19.92	19.97	19.75	19.81
3097	NYSE	EMD	Tue, Mar 1, 2005	20.00	20.15	19.80	19.85
3096	NYSE	EMD	Mon, Feb 28, 2005	19.98	19.99	19.80	19.97
3095	NYSE	EMD	Fri, Feb 25, 2005	19.80	19.95	19.65	19.90
3094	NYSE	EMD	Thu, Feb 24, 2005	19.57	19.82	19.57	19.82
3093	NYSE	EMD	Wed, Feb 23, 2005	19.50	19.69	19.41	19.69
3092	NYSE	EMD	Tue, Feb 22, 2005	19.38	19.60	19.38	19.60
3091	NYSE	EMD	Fri, Feb 18, 2005	19.50	19.70	19.40	19.45
3090	NYSE	EMD	Thu, Feb 17, 2005	19.30	19.60	19.30	19.60
3089	NYSE	EMD	Wed, Feb 16, 2005	19.66	19.66	19.25	19.32
3088	NYSE	EMD	Tue, Feb 15, 2005	19.57	19.80	19.40	19.71
3087	NYSE	EMD	Mon, Feb 14, 2005	19.25	19.80	19.17	19.70
3086	NYSE	EMD	Fri, Feb 11, 2005	19.04	19.25	19.04	19.25
3085	NYSE	EMD	Thu, Feb 10, 2005	18.77	19.04	18.77	19.04
3084	NYSE	EMD	Wed, Feb 9, 2005	18.72	18.85	18.71	18.85
3083	NYSE	EMD	Tue, Feb 8, 2005	18.77	18.89	18.75	18.75
3082	NYSE	EMD	Mon, Feb 7, 2005	18.87	18.89	18.60	18.70
3081	NYSE	EMD	Fri, Feb 4, 2005	18.71	18.80	18.65	18.72
3080	NYSE	EMD	Thu, Feb 3, 2005	18.85	18.90	18.65	18.65
3079	NYSE	EMD	Wed, Feb 2, 2005	18.63	18.77	18.63	18.70
3078	NYSE	EMD	Tue, Feb 1, 2005	18.74	18.74	18.50	18.59
3077	NYSE	EMD	Mon, Jan 31, 2005	18.66	18.73	18.61	18.69
3076	NYSE	EMD	Fri, Jan 28, 2005	18.52	18.61	18.50	18.61
3075	NYSE	EMD	Thu, Jan 27, 2005	18.42	18.45	18.27	18.44
3074	NYSE	EMD	Wed, Jan 26, 2005	18.36	18.46	18.22	18.43
3073	NYSE	EMD	Tue, Jan 25, 2005	18.34	18.44	18.34	18.44
3072	NYSE	EMD	Mon, Jan 24, 2005	18.42	18.44	18.41	18.44
3071	NYSE	EMD	Fri, Jan 21, 2005	18.45	18.45	18.35	18.45
3070	NYSE	EMD	Thu, Jan 20, 2005	18.46	18.51	18.38	18.45
3069	NYSE	EMD	Wed, Jan 19, 2005	18.40	18.42	18.35	18.42
3068	NYSE	EMD	Tue, Jan 18, 2005	18.30	18.41	18.25	18.25
3067	NYSE	EMD	Fri, Jan 14, 2005	18.50	18.50	18.41	18.43
3066	NYSE	EMD	Thu, Jan 13, 2005	18.40	18.52	18.40	18.52
3065	NYSE	EMD	Wed, Jan 12, 2005	18.28	18.42	18.28	18.36
3064	NYSE	EMD	Tue, Jan 11, 2005	18.66	18.66	18.30	18.30
3063	NYSE	EMD	Mon, Jan 10, 2005	18.50	18.69	18.46	18.65
3062	NYSE	EMD	Fri, Jan 7, 2005	18.61	18.68	18.35	18.68
3061	NYSE	EMD	Thu, Jan 6, 2005	18.67	18.75	18.45	18.45
3060	NYSE	EMD	Wed, Jan 5, 2005	19.20	19.20	18.40	18.67
3059	NYSE	EMD	Tue, Jan 4, 2005	20.10	20.27	19.31	19.40
3058	NYSE	EMD	Mon, Jan 3, 2005	20.15	20.52	20.13	20.29
3057	NYSE	EMD	Fri, Dec 31, 2004	20.19	20.35	20.15	20.32
3056	NYSE	EMD	Thu, Dec 30, 2004	20.33	20.43	20.06	20.19
3055	NYSE	EMD	Wed, Dec 29, 2004	20.23	20.25	20.15	20.25
3054	NYSE	EMD	Tue, Dec 28, 2004	20.01	20.24	20.01	20.14
3053	NYSE	EMD	Mon, Dec 27, 2004	20.05	20.05	19.83	19.96
3052	NYSE	EMD	Thu, Dec 23, 2004	20.12	20.15	20.11	20.15
3051	NYSE	EMD	Wed, Dec 22, 2004	19.90	20.13	19.85	20.03
3050	NYSE	EMD	Tue, Dec 21, 2004	19.49	19.89	19.49	19.87
3049	NYSE	EMD	Mon, Dec 20, 2004	19.70	19.70	19.45	19.50
3048	NYSE	EMD	Fri, Dec 17, 2004	20.15	20.15	19.50	19.70
3047	NYSE	EMD	Thu, Dec 16, 2004	19.90	20.25	19.70	19.95
3046	NYSE	EMD	Wed, Dec 15, 2004	19.35	19.92	19.35	19.80
3045	NYSE	EMD	Tue, Dec 14, 2004	19.08	19.33	19.06	19.33
3044	NYSE	EMD	Mon, Dec 13, 2004	19.20	19.20	19.05	19.05
3043	NYSE	EMD	Fri, Dec 10, 2004	19.18	19.18	19.05	19.10
3042	NYSE	EMD	Thu, Dec 9, 2004	19.05	19.20	18.95	19.11
3041	NYSE	EMD	Wed, Dec 8, 2004	19.10	19.10	18.90	19.05
3040	NYSE	EMD	Tue, Dec 7, 2004	19.08	19.13	18.85	19.00
3039	NYSE	EMD	Mon, Dec 6, 2004	18.58	19.14	18.58	18.98
3038	NYSE	EMD	Fri, Dec 3, 2004	18.55	18.68	18.33	18.68
3037	NYSE	EMD	Thu, Dec 2, 2004	18.95	18.97	18.83	18.96
3036	NYSE	EMD	Wed, Dec 1, 2004	18.98	18.98	18.90	18.95
3035	NYSE	EMD	Tue, Nov 30, 2004	18.98	18.98	18.78	18.92
3034	NYSE	EMD	Mon, Nov 29, 2004	18.79	18.97	18.79	18.95
3033	NYSE	EMD	Fri, Nov 26, 2004	18.79	18.81	18.79	18.79
3032	NYSE	EMD	Wed, Nov 24, 2004	18.75	18.80	18.69	18.77
3031	NYSE	EMD	Tue, Nov 23, 2004	18.82	18.82	18.67	18.67
3030	NYSE	EMD	Mon, Nov 22, 2004	18.75	18.77	18.71	18.72
3029	NYSE	EMD	Fri, Nov 19, 2004	18.75	18.75	18.67	18.74
3028	NYSE	EMD	Thu, Nov 18, 2004	18.74	18.74	18.66	18.73
3027	NYSE	EMD	Wed, Nov 17, 2004	18.72	18.73	18.60	18.67
3026	NYSE	EMD	Tue, Nov 16, 2004	18.66	18.69	18.60	18.62
3025	NYSE	EMD	Mon, Nov 15, 2004	18.60	18.62	18.58	18.58
3024	NYSE	EMD	Fri, Nov 12, 2004	18.55	18.55	18.45	18.45
3023	NYSE	EMD	Thu, Nov 11, 2004	18.50	18.50	18.25	18.48
3022	NYSE	EMD	Wed, Nov 10, 2004	18.61	18.69	18.50	18.55
3021	NYSE	EMD	Tue, Nov 9, 2004	18.73	18.73	18.51	18.51
3020	NYSE	EMD	Mon, Nov 8, 2004	18.77	18.77	18.41	18.68
3019	NYSE	EMD	Fri, Nov 5, 2004	18.71	18.79	18.55	18.74
3018	NYSE	EMD	Thu, Nov 4, 2004	18.62	18.75	18.62	18.67
3017	NYSE	EMD	Wed, Nov 3, 2004	18.70	18.70	18.52	18.60
3016	NYSE	EMD	Tue, Nov 2, 2004	18.60	18.76	18.60	18.60
3015	NYSE	EMD	Mon, Nov 1, 2004	18.57	18.75	18.42	18.60
3014	NYSE	EMD	Fri, Oct 29, 2004	18.50	18.54	18.45	18.47
3013	NYSE	EMD	Thu, Oct 28, 2004	18.45	18.47	18.40	18.47
3012	NYSE	EMD	Wed, Oct 27, 2004	18.56	18.79	18.38	18.38
3011	NYSE	EMD	Tue, Oct 26, 2004	18.80	18.80	18.49	18.49
3010	NYSE	EMD	Mon, Oct 25, 2004	18.78	18.79	18.69	18.76
3009	NYSE	EMD	Fri, Oct 22, 2004	18.74	18.74	18.70	18.70
3008	NYSE	EMD	Thu, Oct 21, 2004	18.73	18.74	18.69	18.74
3007	NYSE	EMD	Wed, Oct 20, 2004	18.74	18.74	18.60	18.74
3006	NYSE	EMD	Tue, Oct 19, 2004	18.75	18.79	18.61	18.63
3005	NYSE	EMD	Mon, Oct 18, 2004	18.60	18.75	18.55	18.75
3004	NYSE	EMD	Fri, Oct 15, 2004	18.70	19.10	18.58	18.76
3003	NYSE	EMD	Thu, Oct 14, 2004	18.45	18.65	18.45	18.58
3002	NYSE	EMD	Wed, Oct 13, 2004	18.10	18.35	18.10	18.34
3001	NYSE	EMD	Tue, Oct 12, 2004	18.27	18.29	18.05	18.10
3000	NYSE	EMD	Mon, Oct 11, 2004	18.05	18.30	18.05	18.20
2999	NYSE	EMD	Fri, Oct 8, 2004	17.85	18.02	17.85	18.00
2998	NYSE	EMD	Thu, Oct 7, 2004	17.98	17.98	17.78	17.78
2997	NYSE	EMD	Wed, Oct 6, 2004	17.78	18.05	17.78	17.95
2996	NYSE	EMD	Tue, Oct 5, 2004	17.78	17.79	17.61	17.79
2995	NYSE	EMD	Mon, Oct 4, 2004	17.72	17.74	17.61	17.69
2994	NYSE	EMD	Fri, Oct 1, 2004	17.94	17.95	17.75	17.75
2993	NYSE	EMD	Thu, Sep 30, 2004	17.94	17.94	17.85	17.92
2992	NYSE	EMD	Wed, Sep 29, 2004	17.97	17.97	17.84	17.94
2991	NYSE	EMD	Tue, Sep 28, 2004	18.00	18.00	17.60	17.91
2990	NYSE	EMD	Mon, Sep 27, 2004	17.85	18.00	17.65	17.85
2989	NYSE	EMD	Fri, Sep 24, 2004	17.80	17.84	17.72	17.73
2988	NYSE	EMD	Thu, Sep 23, 2004	18.00	18.05	17.60	17.65
2987	NYSE	EMD	Wed, Sep 22, 2004	18.00	18.05	17.80	17.85
2986	NYSE	EMD	Tue, Sep 21, 2004	17.84	18.00	17.78	17.82
2985	NYSE	EMD	Mon, Sep 20, 2004	17.59	17.70	17.59	17.70
2984	NYSE	EMD	Fri, Sep 17, 2004	17.60	17.64	17.58	17.64
2983	NYSE	EMD	Thu, Sep 16, 2004	17.40	17.65	17.40	17.47
2982	NYSE	EMD	Wed, Sep 15, 2004	17.32	17.32	17.16	17.29
2981	NYSE	EMD	Tue, Sep 14, 2004	17.54	17.59	17.25	17.25
2980	NYSE	EMD	Mon, Sep 13, 2004	17.65	17.65	17.26	17.44
2979	NYSE	EMD	Fri, Sep 10, 2004	17.48	17.68	17.48	17.58
2978	NYSE	EMD	Thu, Sep 9, 2004	18.02	18.02	17.75	17.78
2977	NYSE	EMD	Wed, Sep 8, 2004	17.75	18.00	17.75	17.92
2976	NYSE	EMD	Tue, Sep 7, 2004	17.37	17.65	17.37	17.65
2975	NYSE	EMD	Fri, Sep 3, 2004	17.88	18.00	17.05	17.30
2974	NYSE	EMD	Thu, Sep 2, 2004	17.73	17.97	17.70	17.78
2973	NYSE	EMD	Wed, Sep 1, 2004	17.70	17.84	17.70	17.73
2972	NYSE	EMD	Tue, Aug 31, 2004	18.05	18.05	17.36	17.56
2971	NYSE	EMD	Mon, Aug 30, 2004	17.50	17.99	17.50	17.90
2970	NYSE	EMD	Fri, Aug 27, 2004	17.50	17.53	17.30	17.50
2969	NYSE	EMD	Thu, Aug 26, 2004	17.41	17.41	17.21	17.39
2968	NYSE	EMD	Wed, Aug 25, 2004	17.76	17.85	17.30	17.31
2967	NYSE	EMD	Tue, Aug 24, 2004	18.00	18.06	17.68	17.68
2966	NYSE	EMD	Mon, Aug 23, 2004	17.50	18.00	17.50	18.00
2965	NYSE	EMD	Fri, Aug 20, 2004	17.35	17.52	17.35	17.52
2964	NYSE	EMD	Thu, Aug 19, 2004	17.30	17.35	17.26	17.35
2963	NYSE	EMD	Wed, Aug 18, 2004	17.22	17.28	17.20	17.21
2962	NYSE	EMD	Tue, Aug 17, 2004	16.95	17.19	16.95	17.16
2961	NYSE	EMD	Mon, Aug 16, 2004	17.29	17.35	17.29	17.35
2960	NYSE	EMD	Fri, Aug 13, 2004	17.28	17.28	17.15	17.25
2959	NYSE	EMD	Thu, Aug 12, 2004	17.08	17.30	17.08	17.24
2958	NYSE	EMD	Wed, Aug 11, 2004	17.05	17.05	16.80	17.01
2957	NYSE	EMD	Tue, Aug 10, 2004	16.95	16.95	16.89	16.95
2956	NYSE	EMD	Mon, Aug 9, 2004	16.85	16.85	16.82	16.85
2955	NYSE	EMD	Fri, Aug 6, 2004	16.90	16.95	16.84	16.85
2954	NYSE	EMD	Thu, Aug 5, 2004	16.65	16.80	16.59	16.73
2953	NYSE	EMD	Wed, Aug 4, 2004	16.39	16.58	16.38	16.55
2952	NYSE	EMD	Tue, Aug 3, 2004	16.39	16.45	16.39	16.45
2951	NYSE	EMD	Mon, Aug 2, 2004	16.35	16.35	16.21	16.35
2950	NYSE	EMD	Fri, Jul 30, 2004	16.34	16.34	16.22	16.22
2949	NYSE	EMD	Thu, Jul 29, 2004	16.25	16.30	16.20	16.20
2948	NYSE	EMD	Wed, Jul 28, 2004	16.24	16.24	16.15	16.16
2947	NYSE	EMD	Tue, Jul 27, 2004	16.20	16.20	16.15	16.20
2946	NYSE	EMD	Mon, Jul 26, 2004	16.23	16.29	16.10	16.16
2945	NYSE	EMD	Fri, Jul 23, 2004	16.40	16.40	16.25	16.31
2944	NYSE	EMD	Thu, Jul 22, 2004	16.31	16.41	16.29	16.39
2943	NYSE	EMD	Wed, Jul 21, 2004	16.40	16.41	16.34	16.41
2942	NYSE	EMD	Tue, Jul 20, 2004	16.34	16.36	16.22	16.30
2941	NYSE	EMD	Mon, Jul 19, 2004	16.34	16.44	16.24	16.24
2940	NYSE	EMD	Fri, Jul 16, 2004	16.40	16.56	16.39	16.43
2939	NYSE	EMD	Thu, Jul 15, 2004	16.52	16.52	16.34	16.34
2938	NYSE	EMD	Wed, Jul 14, 2004	16.60	16.60	16.32	16.32
2937	NYSE	EMD	Tue, Jul 13, 2004	16.69	16.69	16.31	16.60
2936	NYSE	EMD	Mon, Jul 12, 2004	16.50	16.70	16.50	16.59
2935	NYSE	EMD	Fri, Jul 9, 2004	16.25	16.50	16.16	16.49
2934	NYSE	EMD	Thu, Jul 8, 2004	16.40	16.40	16.19	16.19
2933	NYSE	EMD	Wed, Jul 7, 2004	16.43	16.43	16.30	16.33
2932	NYSE	EMD	Tue, Jul 6, 2004	16.50	16.50	16.34	16.34
2931	NYSE	EMD	Fri, Jul 2, 2004	16.43	16.55	16.42	16.43
2930	NYSE	EMD	Thu, Jul 1, 2004	16.59	16.59	16.40	16.42
2929	NYSE	EMD	Wed, Jun 30, 2004	16.56	16.63	16.40	16.59
2928	NYSE	EMD	Tue, Jun 29, 2004	16.49	16.60	16.40	16.46
2927	NYSE	EMD	Mon, Jun 28, 2004	16.45	16.48	16.39	16.47
2926	NYSE	EMD	Fri, Jun 25, 2004	16.45	16.45	16.32	16.39
2925	NYSE	EMD	Thu, Jun 24, 2004	16.30	16.45	16.30	16.45
2924	NYSE	EMD	Wed, Jun 23, 2004	16.45	16.45	16.17	16.33
2923	NYSE	EMD	Tue, Jun 22, 2004	16.36	16.37	16.20	16.37
2922	NYSE	EMD	Mon, Jun 21, 2004	16.45	16.45	16.20	16.26
2921	NYSE	EMD	Fri, Jun 18, 2004	16.49	16.60	16.35	16.40
2920	NYSE	EMD	Thu, Jun 17, 2004	16.48	16.49	16.33	16.49
2919	NYSE	EMD	Wed, Jun 16, 2004	17.00	17.00	16.40	16.41
2918	NYSE	EMD	Tue, Jun 15, 2004	15.94	16.20	15.91	15.96
2917	NYSE	EMD	Mon, Jun 14, 2004	16.25	16.25	15.80	15.90
2916	NYSE	EMD	Thu, Jun 10, 2004	16.75	16.75	16.67	16.75
2915	NYSE	EMD	Wed, Jun 9, 2004	16.69	16.75	16.65	16.75
2914	NYSE	EMD	Tue, Jun 8, 2004	16.62	16.69	16.60	16.66
2913	NYSE	EMD	Mon, Jun 7, 2004	16.65	16.65	16.60	16.61
2912	NYSE	EMD	Fri, Jun 4, 2004	16.45	16.74	16.45	16.74
2911	NYSE	EMD	Thu, Jun 3, 2004	16.50	16.60	16.26	16.40
2910	NYSE	EMD	Wed, Jun 2, 2004	16.47	16.47	16.31	16.40
2909	NYSE	EMD	Tue, Jun 1, 2004	16.59	16.72	16.59	16.71
2908	NYSE	EMD	Fri, May 28, 2004	16.45	16.58	16.45	16.57
2907	NYSE	EMD	Thu, May 27, 2004	16.34	16.42	16.27	16.42
2906	NYSE	EMD	Wed, May 26, 2004	16.10	16.49	16.10	16.44
2905	NYSE	EMD	Tue, May 25, 2004	16.15	16.18	15.95	16.18
2904	NYSE	EMD	Mon, May 24, 2004	16.10	16.24	15.90	16.15
2903	NYSE	EMD	Fri, May 21, 2004	16.20	16.20	16.00	16.05
2902	NYSE	EMD	Thu, May 20, 2004	15.75	16.25	15.60	16.13
2901	NYSE	EMD	Wed, May 19, 2004	15.54	15.90	15.51	15.80
2900	NYSE	EMD	Tue, May 18, 2004	14.80	15.25	14.80	15.25
2899	NYSE	EMD	Mon, May 17, 2004	15.20	15.20	14.75	14.90
2898	NYSE	EMD	Fri, May 14, 2004	14.70	15.25	14.70	15.10
2897	NYSE	EMD	Thu, May 13, 2004	14.69	14.93	14.36	14.80
2896	NYSE	EMD	Wed, May 12, 2004	14.35	14.59	14.12	14.59
2895	NYSE	EMD	Tue, May 11, 2004	14.00	14.60	14.00	14.30
2894	NYSE	EMD	Mon, May 10, 2004	14.14	14.15	13.60	14.06
2893	NYSE	EMD	Fri, May 7, 2004	15.33	15.36	14.10	14.15
2892	NYSE	EMD	Thu, May 6, 2004	15.70	15.82	15.40	15.43
2891	NYSE	EMD	Wed, May 5, 2004	15.62	16.00	15.62	15.80
2890	NYSE	EMD	Tue, May 4, 2004	15.28	15.65	15.16	15.60
2889	NYSE	EMD	Mon, May 3, 2004	15.38	15.54	15.33	15.33
2888	NYSE	EMD	Fri, Apr 30, 2004	15.50	15.50	15.32	15.46
2887	NYSE	EMD	Thu, Apr 29, 2004	15.70	15.80	15.31	15.47
2886	NYSE	EMD	Wed, Apr 28, 2004	15.70	15.83	15.60	15.60
2885	NYSE	EMD	Tue, Apr 27, 2004	15.55	15.85	15.55	15.74
2884	NYSE	EMD	Mon, Apr 26, 2004	15.60	15.75	15.50	15.59
2883	NYSE	EMD	Fri, Apr 23, 2004	16.23	16.32	16.01	16.01
2882	NYSE	EMD	Thu, Apr 22, 2004	16.32	16.39	16.01	16.33
2881	NYSE	EMD	Wed, Apr 21, 2004	16.45	16.54	16.22	16.32
2880	NYSE	EMD	Tue, Apr 20, 2004	18.00	18.00	16.50	16.56
2879	NYSE	EMD	Mon, Apr 19, 2004	17.20	17.30	17.10	17.18
2878	NYSE	EMD	Fri, Apr 16, 2004	16.71	17.30	16.52	17.30
2877	NYSE	EMD	Thu, Apr 15, 2004	16.80	16.95	16.52	16.71
2876	NYSE	EMD	Wed, Apr 14, 2004	16.50	16.67	16.50	16.52
2875	NYSE	EMD	Tue, Apr 13, 2004	16.80	16.83	16.45	16.50
2874	NYSE	EMD	Mon, Apr 12, 2004	16.85	17.21	16.76	16.76
2873	NYSE	EMD	Thu, Apr 8, 2004	16.99	16.99	16.73	16.85
2872	NYSE	EMD	Wed, Apr 7, 2004	16.95	16.99	16.70	16.98
2871	NYSE	EMD	Tue, Apr 6, 2004	17.30	17.30	16.41	16.82
2870	NYSE	EMD	Mon, Apr 5, 2004	18.11	18.11	17.02	17.37
2869	NYSE	EMD	Fri, Apr 2, 2004	18.00	18.15	18.00	18.03
2868	NYSE	EMD	Thu, Apr 1, 2004	18.30	18.50	18.30	18.50
2867	NYSE	EMD	Wed, Mar 31, 2004	18.39	18.39	18.28	18.38
2866	NYSE	EMD	Tue, Mar 30, 2004	18.40	18.43	18.31	18.39
2865	NYSE	EMD	Mon, Mar 29, 2004	18.53	18.55	18.20	18.38
2864	NYSE	EMD	Fri, Mar 26, 2004	18.43	18.50	18.27	18.50
2863	NYSE	EMD	Thu, Mar 25, 2004	18.43	18.51	18.42	18.42
2862	NYSE	EMD	Wed, Mar 24, 2004	18.54	18.54	18.42	18.45
2861	NYSE	EMD	Tue, Mar 23, 2004	18.55	18.94	18.48	18.50
2860	NYSE	EMD	Mon, Mar 22, 2004	18.51	18.57	18.41	18.45
2859	NYSE	EMD	Fri, Mar 19, 2004	18.46	18.50	18.46	18.46
2858	NYSE	EMD	Thu, Mar 18, 2004	18.70	18.70	18.51	18.51
2857	NYSE	EMD	Wed, Mar 17, 2004	19.05	19.05	18.76	18.90
2856	NYSE	EMD	Tue, Mar 16, 2004	18.77	19.10	18.77	19.05
2855	NYSE	EMD	Mon, Mar 15, 2004	18.95	18.95	18.75	18.83
2854	NYSE	EMD	Fri, Mar 12, 2004	18.73	19.02	18.40	18.95
2853	NYSE	EMD	Thu, Mar 11, 2004	19.01	19.10	18.21	19.05
2852	NYSE	EMD	Wed, Mar 10, 2004	19.19	19.19	18.98	19.01
2851	NYSE	EMD	Tue, Mar 9, 2004	19.13	19.29	19.13	19.29
2850	NYSE	EMD	Mon, Mar 8, 2004	19.24	19.29	19.20	19.25
2849	NYSE	EMD	Fri, Mar 5, 2004	19.00	19.35	19.00	19.30
2848	NYSE	EMD	Thu, Mar 4, 2004	19.00	19.15	19.00	19.00
2847	NYSE	EMD	Wed, Mar 3, 2004	19.07	19.15	19.00	19.15
2846	NYSE	EMD	Tue, Mar 2, 2004	19.01	19.09	19.00	19.00
2845	NYSE	EMD	Mon, Mar 1, 2004	19.05	19.15	18.84	19.00
2844	NYSE	EMD	Fri, Feb 27, 2004	18.92	19.15	18.92	18.95
2843	NYSE	EMD	Thu, Feb 26, 2004	19.02	19.14	18.85	18.85
2842	NYSE	EMD	Wed, Feb 25, 2004	19.01	19.12	18.89	19.00
2841	NYSE	EMD	Tue, Feb 24, 2004	19.12	19.20	18.99	19.01
2840	NYSE	EMD	Mon, Feb 23, 2004	19.26	19.38	19.15	19.15
2839	NYSE	EMD	Fri, Feb 20, 2004	19.26	19.66	19.25	19.40
2838	NYSE	EMD	Thu, Feb 19, 2004	19.27	19.39	19.26	19.35
2837	NYSE	EMD	Wed, Feb 18, 2004	19.15	19.33	19.15	19.33
2836	NYSE	EMD	Tue, Feb 17, 2004	19.00	19.50	19.00	19.10
2835	NYSE	EMD	Fri, Feb 13, 2004	18.75	19.00	18.75	18.94
2834	NYSE	EMD	Thu, Feb 12, 2004	18.40	18.80	18.40	18.76
2833	NYSE	EMD	Wed, Feb 11, 2004	18.17	18.35	18.12	18.35
2832	NYSE	EMD	Tue, Feb 10, 2004	18.00	18.12	18.00	18.12
2831	NYSE	EMD	Mon, Feb 9, 2004	17.82	18.14	17.82	18.00
2830	NYSE	EMD	Fri, Feb 6, 2004	17.96	18.10	17.83	17.83
2829	NYSE	EMD	Thu, Feb 5, 2004	17.99	18.17	17.97	18.06
2828	NYSE	EMD	Wed, Feb 4, 2004	17.89	18.10	17.88	18.10
2827	NYSE	EMD	Tue, Feb 3, 2004	17.90	18.00	17.90	17.95
2826	NYSE	EMD	Mon, Feb 2, 2004	18.32	18.32	17.87	17.88
2825	NYSE	EMD	Fri, Jan 30, 2004	18.36	18.44	18.13	18.13
2824	NYSE	EMD	Thu, Jan 29, 2004	18.80	18.80	18.38	18.40
2823	NYSE	EMD	Wed, Jan 28, 2004	19.10	19.10	18.85	18.85
2822	NYSE	EMD	Tue, Jan 27, 2004	18.96	19.12	18.85	19.12
2821	NYSE	EMD	Mon, Jan 26, 2004	18.95	18.98	18.87	18.98
2820	NYSE	EMD	Fri, Jan 23, 2004	18.94	18.94	18.73	18.87
2819	NYSE	EMD	Thu, Jan 22, 2004	18.60	18.92	18.60	18.92
2818	NYSE	EMD	Wed, Jan 21, 2004	18.77	18.87	18.67	18.67
2817	NYSE	EMD	Tue, Jan 20, 2004	18.73	18.77	18.70	18.74
2816	NYSE	EMD	Fri, Jan 16, 2004	18.60	18.67	18.46	18.60
2815	NYSE	EMD	Thu, Jan 15, 2004	18.52	18.65	18.50	18.62
2814	NYSE	EMD	Wed, Jan 14, 2004	18.54	18.67	18.52	18.67
2813	NYSE	EMD	Tue, Jan 13, 2004	18.69	18.70	18.57	18.60
2812	NYSE	EMD	Mon, Jan 12, 2004	18.45	18.78	18.45	18.78
2811	NYSE	EMD	Fri, Jan 9, 2004	18.67	18.69	18.47	18.55
2810	NYSE	EMD	Thu, Jan 8, 2004	18.45	18.50	18.32	18.47
2809	NYSE	EMD	Wed, Jan 7, 2004	18.40	18.45	18.39	18.45
2808	NYSE	EMD	Tue, Jan 6, 2004	18.29	18.48	18.23	18.47
2807	NYSE	EMD	Mon, Jan 5, 2004	18.20	18.41	18.20	18.30
2806	NYSE	EMD	Fri, Jan 2, 2004	18.25	18.37	18.20	18.20
2805	NYSE	EMD	Wed, Dec 31, 2003	18.37	18.40	18.05	18.30
2804	NYSE	EMD	Tue, Dec 30, 2003	18.60	18.70	18.46	18.47
2803	NYSE	EMD	Mon, Dec 29, 2003	18.35	18.68	18.30	18.68
2802	NYSE	EMD	Fri, Dec 26, 2003	18.20	18.32	18.20	18.32
2801	NYSE	EMD	Wed, Dec 24, 2003	18.00	18.27	17.97	18.27
2800	NYSE	EMD	Tue, Dec 23, 2003	18.12	18.27	18.12	18.12
2799	NYSE	EMD	Mon, Dec 22, 2003	18.07	18.26	18.07	18.17
2798	NYSE	EMD	Fri, Dec 19, 2003	17.99	18.08	17.99	18.06
2797	NYSE	EMD	Thu, Dec 18, 2003	17.68	17.92	17.68	17.92
2796	NYSE	EMD	Wed, Dec 17, 2003	17.70	17.87	17.69	17.70
2795	NYSE	EMD	Tue, Dec 16, 2003	18.20	18.20	17.52	17.70
2794	NYSE	EMD	Mon, Dec 15, 2003	18.30	18.30	18.11	18.21
2793	NYSE	EMD	Fri, Dec 12, 2003	18.31	18.54	18.31	18.46
2792	NYSE	EMD	Thu, Dec 11, 2003	18.57	18.80	18.57	18.80
2791	NYSE	EMD	Wed, Dec 10, 2003	18.57	18.79	18.57	18.60
2790	NYSE	EMD	Tue, Dec 9, 2003	18.75	18.82	18.60	18.60
2789	NYSE	EMD	Mon, Dec 8, 2003	18.52	18.89	18.52	18.82
2788	NYSE	EMD	Fri, Dec 5, 2003	18.86	18.86	18.60	18.77
2787	NYSE	EMD	Thu, Dec 4, 2003	18.69	18.89	18.66	18.86
2786	NYSE	EMD	Wed, Dec 3, 2003	18.71	18.80	18.66	18.79
2785	NYSE	EMD	Tue, Dec 2, 2003	18.74	18.78	18.60	18.70
2784	NYSE	EMD	Mon, Dec 1, 2003	18.69	18.84	18.60	18.84
2783	NYSE	EMD	Fri, Nov 28, 2003	18.41	18.57	18.41	18.57
2782	NYSE	EMD	Wed, Nov 26, 2003	18.30	18.52	18.29	18.52
2781	NYSE	EMD	Tue, Nov 25, 2003	18.51	18.51	18.22	18.35
2780	NYSE	EMD	Mon, Nov 24, 2003	18.50	18.59	18.26	18.26
2779	NYSE	EMD	Fri, Nov 21, 2003	18.15	18.60	18.15	18.40
2778	NYSE	EMD	Thu, Nov 20, 2003	18.16	18.31	17.98	18.25
2777	NYSE	EMD	Wed, Nov 19, 2003	18.05	18.16	17.99	18.12
2776	NYSE	EMD	Tue, Nov 18, 2003	17.92	18.11	17.80	18.10
2775	NYSE	EMD	Mon, Nov 17, 2003	18.10	18.10	17.86	17.92
2774	NYSE	EMD	Fri, Nov 14, 2003	18.25	18.27	18.02	18.02
2773	NYSE	EMD	Thu, Nov 13, 2003	18.00	18.25	17.94	18.25
2772	NYSE	EMD	Wed, Nov 12, 2003	17.97	18.05	17.91	18.00
2771	NYSE	EMD	Tue, Nov 11, 2003	17.90	17.90	17.90	17.90
2770	NYSE	EMD	Mon, Nov 10, 2003	17.80	17.90	17.80	17.90
2769	NYSE	EMD	Fri, Nov 7, 2003	17.85	17.85	17.77	17.77
2768	NYSE	EMD	Thu, Nov 6, 2003	17.70	17.82	17.67	17.82
2767	NYSE	EMD	Wed, Nov 5, 2003	17.65	17.74	17.61	17.70
2766	NYSE	EMD	Tue, Nov 4, 2003	17.63	17.76	17.58	17.73
2765	NYSE	EMD	Mon, Nov 3, 2003	17.50	17.70	17.50	17.70
2764	NYSE	EMD	Fri, Oct 31, 2003	17.37	17.50	17.37	17.50
2763	NYSE	EMD	Thu, Oct 30, 2003	17.37	17.40	17.30	17.37
2762	NYSE	EMD	Wed, Oct 29, 2003	17.25	17.39	17.21	17.34
2761	NYSE	EMD	Tue, Oct 28, 2003	17.42	17.42	17.15	17.25
2760	NYSE	EMD	Mon, Oct 27, 2003	17.60	17.60	17.36	17.52
2759	NYSE	EMD	Fri, Oct 24, 2003	17.60	17.63	17.56	17.60
2758	NYSE	EMD	Thu, Oct 23, 2003	17.58	17.60	17.52	17.60
2757	NYSE	EMD	Wed, Oct 22, 2003	17.41	17.58	17.41	17.58
2756	NYSE	EMD	Tue, Oct 21, 2003	17.34	17.53	17.31	17.51
2755	NYSE	EMD	Mon, Oct 20, 2003	17.45	17.55	17.32	17.37
2754	NYSE	EMD	Fri, Oct 17, 2003	17.53	17.55	17.34	17.55
2753	NYSE	EMD	Thu, Oct 16, 2003	17.56	17.61	17.51	17.61
2752	NYSE	EMD	Wed, Oct 15, 2003	17.61	17.61	17.45	17.48
2751	NYSE	EMD	Tue, Oct 14, 2003	17.48	17.71	17.48	17.71
2750	NYSE	EMD	Mon, Oct 13, 2003	17.42	17.55	17.38	17.55
2749	NYSE	EMD	Fri, Oct 10, 2003	17.25	17.45	17.20	17.42
2748	NYSE	EMD	Thu, Oct 9, 2003	17.20	17.39	17.07	17.22
2747	NYSE	EMD	Wed, Oct 8, 2003	17.10	17.20	17.10	17.20
2746	NYSE	EMD	Tue, Oct 7, 2003	17.22	17.30	17.15	17.25
2745	NYSE	EMD	Mon, Oct 6, 2003	17.11	17.30	17.10	17.22
2744	NYSE	EMD	Fri, Oct 3, 2003	17.30	17.37	17.10	17.15
2743	NYSE	EMD	Thu, Oct 2, 2003	17.20	17.25	17.13	17.25
2742	NYSE	EMD	Wed, Oct 1, 2003	17.15	17.25	17.12	17.25
2741	NYSE	EMD	Tue, Sep 30, 2003	17.05	17.14	16.97	17.14
2740	NYSE	EMD	Mon, Sep 29, 2003	17.00	17.15	16.93	16.93
2739	NYSE	EMD	Fri, Sep 26, 2003	16.93	16.99	16.85	16.91
2738	NYSE	EMD	Thu, Sep 25, 2003	16.92	16.99	16.70	16.99
2737	NYSE	EMD	Wed, Sep 24, 2003	16.91	16.91	16.84	16.84
2736	NYSE	EMD	Tue, Sep 23, 2003	16.84	16.85	16.80	16.80
2735	NYSE	EMD	Mon, Sep 22, 2003	16.58	16.83	16.58	16.80
2734	NYSE	EMD	Fri, Sep 19, 2003	16.81	16.81	16.58	16.58
2733	NYSE	EMD	Thu, Sep 18, 2003	16.81	16.99	16.80	16.83
2732	NYSE	EMD	Wed, Sep 17, 2003	16.84	17.00	16.75	16.80
2731	NYSE	EMD	Tue, Sep 16, 2003	16.85	17.00	16.74	16.80
2730	NYSE	EMD	Mon, Sep 15, 2003	17.10	17.10	16.75	17.00
2729	NYSE	EMD	Fri, Sep 12, 2003	16.92	17.05	16.86	17.05
2728	NYSE	EMD	Thu, Sep 11, 2003	17.30	17.30	17.20	17.29
2727	NYSE	EMD	Wed, Sep 10, 2003	17.15	17.30	17.15	17.30
2726	NYSE	EMD	Tue, Sep 9, 2003	17.10	17.11	17.00	17.11
2725	NYSE	EMD	Mon, Sep 8, 2003	17.14	17.23	17.12	17.23
2724	NYSE	EMD	Fri, Sep 5, 2003	17.10	17.20	17.09	17.09
2723	NYSE	EMD	Thu, Sep 4, 2003	17.25	17.25	16.96	17.04
2722	NYSE	EMD	Wed, Sep 3, 2003	16.55	16.83	16.55	16.75
2721	NYSE	EMD	Tue, Sep 2, 2003	16.55	16.85	16.55	16.75
2720	NYSE	EMD	Fri, Aug 29, 2003	16.85	16.90	16.70	16.80
2719	NYSE	EMD	Thu, Aug 28, 2003	16.75	16.85	16.55	16.83
2718	NYSE	EMD	Wed, Aug 27, 2003	16.41	16.62	16.35	16.62
2717	NYSE	EMD	Tue, Aug 26, 2003	16.25	16.45	16.24	16.41
2716	NYSE	EMD	Mon, Aug 25, 2003	16.27	16.35	16.25	16.25
2715	NYSE	EMD	Fri, Aug 22, 2003	16.16	16.40	16.10	16.25
2714	NYSE	EMD	Thu, Aug 21, 2003	16.06	16.23	15.99	16.16
2713	NYSE	EMD	Wed, Aug 20, 2003	15.86	16.04	15.80	16.04
2712	NYSE	EMD	Tue, Aug 19, 2003	15.95	15.95	15.82	15.89
2711	NYSE	EMD	Mon, Aug 18, 2003	16.05	16.05	15.91	15.97
2710	NYSE	EMD	Fri, Aug 15, 2003	16.10	16.24	16.10	16.10
2709	NYSE	EMD	Thu, Aug 14, 2003	16.52	16.52	16.05	16.05
2708	NYSE	EMD	Wed, Aug 13, 2003	16.02	16.60	16.02	16.51
2707	NYSE	EMD	Tue, Aug 12, 2003	15.85	16.05	15.85	16.02
2706	NYSE	EMD	Mon, Aug 11, 2003	15.65	15.84	15.65	15.84
2705	NYSE	EMD	Fri, Aug 8, 2003	15.44	15.74	15.44	15.54
2704	NYSE	EMD	Thu, Aug 7, 2003	15.24	15.44	15.23	15.44
2703	NYSE	EMD	Wed, Aug 6, 2003	15.50	15.50	15.20	15.24
2702	NYSE	EMD	Tue, Aug 5, 2003	16.05	16.05	15.53	15.53
2701	NYSE	EMD	Mon, Aug 4, 2003	16.26	16.34	16.14	16.14
2700	NYSE	EMD	Fri, Aug 1, 2003	16.39	16.39	16.15	16.30
2699	NYSE	EMD	Thu, Jul 31, 2003	16.51	16.52	16.29	16.39
2698	NYSE	EMD	Wed, Jul 30, 2003	16.51	16.51	16.20	16.49
2697	NYSE	EMD	Tue, Jul 29, 2003	16.25	16.50	16.20	16.50
2696	NYSE	EMD	Mon, Jul 28, 2003	16.40	16.51	16.30	16.45
2695	NYSE	EMD	Fri, Jul 25, 2003	16.35	16.50	16.35	16.44
2694	NYSE	EMD	Thu, Jul 24, 2003	16.40	16.43	16.30	16.35
2693	NYSE	EMD	Wed, Jul 23, 2003	16.25	16.37	16.21	16.37
2692	NYSE	EMD	Tue, Jul 22, 2003	16.16	16.27	16.08	16.20
2691	NYSE	EMD	Mon, Jul 21, 2003	16.00	16.20	16.00	16.16
2690	NYSE	EMD	Fri, Jul 18, 2003	16.10	16.24	15.81	16.10
2689	NYSE	EMD	Thu, Jul 17, 2003	16.25	16.35	16.08	16.10
2688	NYSE	EMD	Wed, Jul 16, 2003	16.43	16.45	16.23	16.25
2687	NYSE	EMD	Tue, Jul 15, 2003	16.26	16.45	16.14	16.43
2686	NYSE	EMD	Mon, Jul 14, 2003	16.15	16.26	16.11	16.20
2685	NYSE	EMD	Fri, Jul 11, 2003	16.28	16.29	16.15	16.15
2684	NYSE	EMD	Thu, Jul 10, 2003	16.42	16.42	16.15	16.20
2683	NYSE	EMD	Wed, Jul 9, 2003	16.15	16.37	16.15	16.20
2682	NYSE	EMD	Tue, Jul 8, 2003	16.32	16.49	16.08	16.15
2681	NYSE	EMD	Mon, Jul 7, 2003	16.50	16.64	16.32	16.36
2680	NYSE	EMD	Thu, Jul 3, 2003	16.47	16.64	16.36	16.50
2679	NYSE	EMD	Wed, Jul 2, 2003	16.70	16.74	16.42	16.47
2678	NYSE	EMD	Tue, Jul 1, 2003	16.52	16.75	16.50	16.55
2677	NYSE	EMD	Mon, Jun 30, 2003	16.95	17.00	16.50	16.53
2676	NYSE	EMD	Fri, Jun 27, 2003	17.35	17.45	16.80	16.85
2675	NYSE	EMD	Thu, Jun 26, 2003	17.11	17.50	17.11	17.25
2674	NYSE	EMD	Wed, Jun 25, 2003	17.10	17.13	16.80	17.01
2673	NYSE	EMD	Tue, Jun 24, 2003	16.95	17.26	16.85	17.05
2672	NYSE	EMD	Mon, Jun 23, 2003	16.82	16.87	16.74	16.80
2671	NYSE	EMD	Fri, Jun 20, 2003	17.35	17.50	16.82	16.85
2670	NYSE	EMD	Thu, Jun 19, 2003	17.40	17.50	17.20	17.25
2669	NYSE	EMD	Wed, Jun 18, 2003	17.21	17.45	17.10	17.25
2668	NYSE	EMD	Tue, Jun 17, 2003	17.55	17.55	17.07	17.20
2667	NYSE	EMD	Mon, Jun 16, 2003	17.50	17.50	17.05	17.30
2666	NYSE	EMD	Fri, Jun 13, 2003	17.45	17.80	17.40	17.50
2665	NYSE	EMD	Thu, Jun 12, 2003	17.65	17.72	17.20	17.72
2664	NYSE	EMD	Wed, Jun 11, 2003	17.58	17.75	17.45	17.50
2663	NYSE	EMD	Tue, Jun 10, 2003	17.77	17.78	17.35	17.60
2662	NYSE	EMD	Mon, Jun 9, 2003	17.80	17.84	17.37	17.75
2661	NYSE	EMD	Fri, Jun 6, 2003	17.50	17.90	17.50	17.75
2660	NYSE	EMD	Thu, Jun 5, 2003	17.70	18.00	17.12	17.39
2659	NYSE	EMD	Wed, Jun 4, 2003	17.30	17.74	17.20	17.65
2658	NYSE	EMD	Tue, Jun 3, 2003	16.95	17.25	16.95	17.20
2657	NYSE	EMD	Mon, Jun 2, 2003	16.80	17.01	16.79	16.95
2656	NYSE	EMD	Fri, May 30, 2003	16.70	17.00	16.58	16.75
2655	NYSE	EMD	Thu, May 29, 2003	17.50	17.63	16.28	16.55
2654	NYSE	EMD	Wed, May 28, 2003	17.00	17.50	16.95	17.40
2653	NYSE	EMD	Tue, May 27, 2003	16.50	17.00	16.50	16.95
2652	NYSE	EMD	Fri, May 23, 2003	16.75	16.85	16.60	16.60
2651	NYSE	EMD	Thu, May 22, 2003	16.70	16.75	16.60	16.75
2650	NYSE	EMD	Wed, May 21, 2003	16.45	16.50	16.35	16.50
2649	NYSE	EMD	Tue, May 20, 2003	16.11	16.54	16.10	16.41
2648	NYSE	EMD	Mon, May 19, 2003	16.15	16.38	16.02	16.10
2647	NYSE	EMD	Fri, May 16, 2003	16.20	16.20	16.10	16.10
2646	NYSE	EMD	Thu, May 15, 2003	16.20	16.25	16.10	16.15
2645	NYSE	EMD	Wed, May 14, 2003	16.10	16.27	15.95	16.25
2644	NYSE	EMD	Tue, May 13, 2003	16.15	16.38	16.06	16.20
2643	NYSE	EMD	Mon, May 12, 2003	16.11	16.30	15.99	16.20
2642	NYSE	EMD	Fri, May 9, 2003	15.83	16.13	15.83	15.99
2641	NYSE	EMD	Thu, May 8, 2003	15.97	16.00	15.75	15.75
2640	NYSE	EMD	Wed, May 7, 2003	16.00	16.00	15.75	15.99
2639	NYSE	EMD	Tue, May 6, 2003	16.17	16.17	15.87	15.90
2638	NYSE	EMD	Mon, May 5, 2003	16.00	16.26	15.86	16.12
2637	NYSE	EMD	Fri, May 2, 2003	16.05	16.05	15.91	16.00
2636	NYSE	EMD	Thu, May 1, 2003	16.40	16.50	16.00	16.00
2635	NYSE	EMD	Wed, Apr 30, 2003	16.10	16.19	15.90	16.00
2634	NYSE	EMD	Tue, Apr 29, 2003	16.20	16.20	15.86	15.90
2633	NYSE	EMD	Mon, Apr 28, 2003	16.19	16.20	16.12	16.15
2632	NYSE	EMD	Fri, Apr 25, 2003	16.28	16.37	16.05	16.19
2631	NYSE	EMD	Thu, Apr 24, 2003	16.35	16.53	16.20	16.28
2630	NYSE	EMD	Wed, Apr 23, 2003	16.25	16.53	16.25	16.35
2629	NYSE	EMD	Tue, Apr 22, 2003	15.90	16.18	15.86	16.18
2628	NYSE	EMD	Mon, Apr 21, 2003	15.70	15.90	15.64	15.89
2627	NYSE	EMD	Thu, Apr 17, 2003	15.68	15.89	15.60	15.70
2626	NYSE	EMD	Wed, Apr 16, 2003	15.50	15.60	15.40	15.60
2625	NYSE	EMD	Tue, Apr 15, 2003	15.45	15.55	15.35	15.50
2624	NYSE	EMD	Mon, Apr 14, 2003	15.31	15.60	15.22	15.43
2623	NYSE	EMD	Fri, Apr 11, 2003	15.35	15.75	15.20	15.40
2622	NYSE	EMD	Thu, Apr 10, 2003	15.30	15.53	15.30	15.51
2621	NYSE	EMD	Wed, Apr 9, 2003	15.30	15.46	15.15	15.21
2620	NYSE	EMD	Tue, Apr 8, 2003	15.25	15.30	14.83	15.20
2619	NYSE	EMD	Mon, Apr 7, 2003	15.25	15.30	14.72	15.15
2618	NYSE	EMD	Fri, Apr 4, 2003	15.35	15.39	15.12	15.15
2617	NYSE	EMD	Thu, Apr 3, 2003	15.30	15.40	15.10	15.35
2616	NYSE	EMD	Wed, Apr 2, 2003	15.35	15.38	15.20	15.34
2615	NYSE	EMD	Tue, Apr 1, 2003	15.16	15.40	15.16	15.30
2614	NYSE	EMD	Mon, Mar 31, 2003	15.02	15.16	15.02	15.10
2613	NYSE	EMD	Fri, Mar 28, 2003	15.10	15.14	15.02	15.10
2612	NYSE	EMD	Thu, Mar 27, 2003	14.91	15.15	14.91	15.05
2611	NYSE	EMD	Wed, Mar 26, 2003	14.75	14.93	14.75	14.91
2610	NYSE	EMD	Tue, Mar 25, 2003	14.67	14.89	14.67	14.70
2609	NYSE	EMD	Mon, Mar 24, 2003	14.70	14.89	14.51	14.65
2608	NYSE	EMD	Fri, Mar 21, 2003	14.70	14.80	14.56	14.80
2607	NYSE	EMD	Thu, Mar 20, 2003	14.80	14.90	14.60	14.62
2606	NYSE	EMD	Wed, Mar 19, 2003	14.90	15.14	14.60	14.80
2605	NYSE	EMD	Tue, Mar 18, 2003	15.00	15.15	14.80	14.80
2604	NYSE	EMD	Mon, Mar 17, 2003	15.07	15.07	14.85	14.91
2603	NYSE	EMD	Fri, Mar 14, 2003	14.50	15.09	14.50	15.07
2602	NYSE	EMD	Thu, Mar 13, 2003	15.05	15.16	14.90	15.05
2601	NYSE	EMD	Wed, Mar 12, 2003	14.96	15.15	14.68	14.95
2600	NYSE	EMD	Tue, Mar 11, 2003	15.16	15.16	14.95	15.15
2599	NYSE	EMD	Mon, Mar 10, 2003	15.15	15.19	15.15	15.16
2598	NYSE	EMD	Fri, Mar 7, 2003	14.78	15.09	14.78	15.09
2597	NYSE	EMD	Thu, Mar 6, 2003	14.80	14.88	14.80	14.88
2596	NYSE	EMD	Wed, Mar 5, 2003	14.80	14.87	14.80	14.85
2595	NYSE	EMD	Tue, Mar 4, 2003	14.71	14.98	14.59	14.80
2594	NYSE	EMD	Mon, Mar 3, 2003	14.85	14.89	14.58	14.89
2593	NYSE	EMD	Fri, Feb 28, 2003	14.77	14.77	14.40	14.60
2592	NYSE	EMD	Thu, Feb 27, 2003	14.39	14.70	14.39	14.69
2591	NYSE	EMD	Wed, Feb 26, 2003	14.30	14.44	14.29	14.29
2590	NYSE	EMD	Tue, Feb 25, 2003	14.27	14.34	13.95	14.34
2589	NYSE	EMD	Mon, Feb 24, 2003	14.51	14.57	14.40	14.40
2588	NYSE	EMD	Fri, Feb 21, 2003	14.21	14.61	14.21	14.61
2587	NYSE	EMD	Thu, Feb 20, 2003	14.15	14.25	14.15	14.25
2586	NYSE	EMD	Wed, Feb 19, 2003	14.16	14.21	14.05	14.05
2585	NYSE	EMD	Tue, Feb 18, 2003	14.15	14.24	14.15	14.24
2584	NYSE	EMD	Fri, Feb 14, 2003	13.92	14.29	13.92	14.10
2583	NYSE	EMD	Thu, Feb 13, 2003	14.10	14.10	13.83	13.83
2582	NYSE	EMD	Wed, Feb 12, 2003	14.20	14.20	13.80	14.10
2581	NYSE	EMD	Tue, Feb 11, 2003	14.30	14.30	14.00	14.10
2580	NYSE	EMD	Mon, Feb 10, 2003	14.42	14.42	14.30	14.30
2579	NYSE	EMD	Fri, Feb 7, 2003	14.32	14.40	14.32	14.32
2578	NYSE	EMD	Thu, Feb 6, 2003	14.35	14.40	14.32	14.40
2577	NYSE	EMD	Wed, Feb 5, 2003	14.23	14.35	14.23	14.35
2576	NYSE	EMD	Tue, Feb 4, 2003	13.90	14.25	13.87	14.18
2575	NYSE	EMD	Mon, Feb 3, 2003	13.86	14.25	13.85	14.00
2574	NYSE	EMD	Fri, Jan 31, 2003	13.89	13.89	13.75	13.84
2573	NYSE	EMD	Thu, Jan 30, 2003	13.90	13.91	13.80	13.89
2572	NYSE	EMD	Wed, Jan 29, 2003	13.90	14.00	13.80	14.00
2571	NYSE	EMD	Tue, Jan 28, 2003	14.10	14.29	13.80	13.80
2570	NYSE	EMD	Mon, Jan 27, 2003	14.32	14.32	14.00	14.00
2569	NYSE	EMD	Fri, Jan 24, 2003	14.20	14.35	14.20	14.22
2568	NYSE	EMD	Thu, Jan 23, 2003	14.15	14.30	14.12	14.30
2567	NYSE	EMD	Wed, Jan 22, 2003	14.20	14.20	13.90	14.10
2566	NYSE	EMD	Tue, Jan 21, 2003	14.10	14.20	14.06	14.15
2565	NYSE	EMD	Fri, Jan 17, 2003	14.15	14.20	14.00	14.05
2564	NYSE	EMD	Thu, Jan 16, 2003	14.20	14.20	14.01	14.10
2563	NYSE	EMD	Wed, Jan 15, 2003	14.24	14.25	14.10	14.11
2562	NYSE	EMD	Tue, Jan 14, 2003	14.11	14.24	13.85	14.20
2561	NYSE	EMD	Mon, Jan 13, 2003	14.10	14.22	14.10	14.11
2560	NYSE	EMD	Fri, Jan 10, 2003	13.83	14.24	13.83	14.24
2559	NYSE	EMD	Thu, Jan 9, 2003	13.85	14.18	13.81	13.86
2558	NYSE	EMD	Wed, Jan 8, 2003	13.90	13.90	13.81	13.85
2557	NYSE	EMD	Tue, Jan 7, 2003	13.75	13.90	13.52	13.81
2556	NYSE	EMD	Mon, Jan 6, 2003	13.60	13.68	13.50	13.68
2555	NYSE	EMD	Fri, Jan 3, 2003	13.45	13.67	13.45	13.55
2554	NYSE	EMD	Thu, Jan 2, 2003	13.60	13.60	13.35	13.35
2553	NYSE	EMD	Tue, Dec 31, 2002	13.40	13.40	13.40	13.40
2552	NYSE	EMD	Mon, Dec 30, 2002	13.40	13.78	13.15	13.31
2551	NYSE	EMD	Fri, Dec 27, 2002	13.50	13.55	13.28	13.30
2550	NYSE	EMD	Thu, Dec 26, 2002	13.75	13.75	13.20	13.30
2549	NYSE	EMD	Tue, Dec 24, 2002	13.05	13.05	13.05	13.05
2548	NYSE	EMD	Mon, Dec 23, 2002	13.15	13.30	12.93	13.20
2547	NYSE	EMD	Fri, Dec 20, 2002	12.91	13.05	12.80	13.05
2546	NYSE	EMD	Thu, Dec 19, 2002	12.87	12.92	12.87	12.90
2545	NYSE	EMD	Wed, Dec 18, 2002	13.00	13.15	12.85	13.15
2544	NYSE	EMD	Tue, Dec 17, 2002	12.81	12.90	12.81	12.90
2543	NYSE	EMD	Mon, Dec 16, 2002	12.90	13.01	12.70	12.80
2542	NYSE	EMD	Fri, Dec 13, 2002	12.65	13.24	12.65	13.00
2541	NYSE	EMD	Thu, Dec 12, 2002	13.24	13.48	13.20	13.43
2540	NYSE	EMD	Wed, Dec 11, 2002	13.20	13.27	13.05	13.24
2539	NYSE	EMD	Tue, Dec 10, 2002	13.10	13.22	13.07	13.18
2538	NYSE	EMD	Mon, Dec 9, 2002	13.08	13.10	13.06	13.09
2537	NYSE	EMD	Fri, Dec 6, 2002	13.00	13.10	13.00	13.10
2536	NYSE	EMD	Thu, Dec 5, 2002	13.00	13.05	13.00	13.01
2535	NYSE	EMD	Wed, Dec 4, 2002	13.19	13.20	13.00	13.18
2534	NYSE	EMD	Tue, Dec 3, 2002	12.90	13.20	12.90	13.10
2533	NYSE	EMD	Mon, Dec 2, 2002	12.87	13.00	12.87	13.00
2532	NYSE	EMD	Wed, Nov 27, 2002	12.90	12.90	12.70	12.77
2531	NYSE	EMD	Tue, Nov 26, 2002	12.88	12.90	12.80	12.80
2530	NYSE	EMD	Mon, Nov 25, 2002	12.87	12.87	12.87	12.87
2529	NYSE	EMD	Fri, Nov 22, 2002	12.71	12.86	12.70	12.75
2528	NYSE	EMD	Thu, Nov 21, 2002	12.80	12.83	12.72	12.83
2527	NYSE	EMD	Wed, Nov 20, 2002	12.65	12.85	12.65	12.80
2526	NYSE	EMD	Tue, Nov 19, 2002	12.65	12.84	12.65	12.84
2525	NYSE	EMD	Mon, Nov 18, 2002	12.52	12.90	12.52	12.87
2524	NYSE	EMD	Fri, Nov 15, 2002	12.50	12.70	12.50	12.50
2523	NYSE	EMD	Thu, Nov 14, 2002	12.55	12.60	12.55	12.60
2522	NYSE	EMD	Wed, Nov 13, 2002	12.62	12.75	12.62	12.65
2521	NYSE	EMD	Tue, Nov 12, 2002	12.91	12.91	12.54	12.66
2520	NYSE	EMD	Mon, Nov 11, 2002	13.00	13.00	12.89	12.99
2519	NYSE	EMD	Fri, Nov 8, 2002	12.75	13.00	12.75	12.89
2518	NYSE	EMD	Thu, Nov 7, 2002	12.73	12.73	12.55	12.67
2517	NYSE	EMD	Wed, Nov 6, 2002	12.68	12.73	12.50	12.70
2516	NYSE	EMD	Tue, Nov 5, 2002	12.64	12.68	12.64	12.64
2515	NYSE	EMD	Mon, Nov 4, 2002	12.51	12.64	12.21	12.64
2514	NYSE	EMD	Fri, Nov 1, 2002	12.35	12.48	12.35	12.48
2513	NYSE	EMD	Thu, Oct 31, 2002	12.40	12.45	12.40	12.45
2512	NYSE	EMD	Wed, Oct 30, 2002	12.10	12.45	12.07	12.20
2511	NYSE	EMD	Tue, Oct 29, 2002	12.30	12.30	12.05	12.12
2510	NYSE	EMD	Mon, Oct 28, 2002	12.45	12.45	12.31	12.40
2509	NYSE	EMD	Fri, Oct 25, 2002	12.20	12.44	12.20	12.44
2508	NYSE	EMD	Thu, Oct 24, 2002	11.65	12.24	11.65	12.20
2507	NYSE	EMD	Wed, Oct 23, 2002	11.85	11.85	11.85	11.85
2506	NYSE	EMD	Tue, Oct 22, 2002	11.42	11.65	11.31	11.65
2505	NYSE	EMD	Mon, Oct 21, 2002	11.45	11.70	11.40	11.59
2504	NYSE	EMD	Fri, Oct 18, 2002	11.39	11.70	10.88	11.10
2503	NYSE	EMD	Thu, Oct 17, 2002	11.35	11.49	10.98	11.25
2502	NYSE	EMD	Wed, Oct 16, 2002	11.75	11.75	11.26	11.26
2501	NYSE	EMD	Tue, Oct 15, 2002	11.90	11.90	11.35	11.82
2500	NYSE	EMD	Mon, Oct 14, 2002	12.00	12.00	11.88	12.00
2499	NYSE	EMD	Fri, Oct 11, 2002	12.01	12.29	12.00	12.18
2498	NYSE	EMD	Thu, Oct 10, 2002	11.94	12.10	11.94	12.09
2497	NYSE	EMD	Wed, Oct 9, 2002	12.17	12.45	12.00	12.00
2496	NYSE	EMD	Tue, Oct 8, 2002	12.07	12.45	12.07	12.45
2495	NYSE	EMD	Mon, Oct 7, 2002	12.45	12.45	12.07	12.07
2494	NYSE	EMD	Fri, Oct 4, 2002	12.35	12.67	12.15	12.40
2493	NYSE	EMD	Thu, Oct 3, 2002	12.55	12.55	12.25	12.25
2492	NYSE	EMD	Wed, Oct 2, 2002	12.60	12.65	12.45	12.47
2491	NYSE	EMD	Tue, Oct 1, 2002	12.82	12.82	12.53	12.53
2490	NYSE	EMD	Mon, Sep 30, 2002	12.70	12.83	12.70	12.77
2489	NYSE	EMD	Fri, Sep 27, 2002	12.80	12.94	12.46	12.60
2488	NYSE	EMD	Thu, Sep 26, 2002	12.25	13.10	12.25	12.65
2487	NYSE	EMD	Wed, Sep 25, 2002	12.08	12.45	12.08	12.30
2486	NYSE	EMD	Tue, Sep 24, 2002	12.40	12.61	12.04	12.13
2485	NYSE	EMD	Mon, Sep 23, 2002	12.75	12.75	12.04	12.29
2484	NYSE	EMD	Fri, Sep 20, 2002	12.40	12.75	12.40	12.75
2483	NYSE	EMD	Thu, Sep 19, 2002	12.79	13.00	12.55	12.61
2482	NYSE	EMD	Wed, Sep 18, 2002	12.89	12.95	12.80	12.90
2481	NYSE	EMD	Tue, Sep 17, 2002	12.43	12.90	12.32	12.75
2480	NYSE	EMD	Mon, Sep 16, 2002	12.50	12.60	12.45	12.47
2479	NYSE	EMD	Fri, Sep 13, 2002	12.70	12.86	12.55	12.70
2478	NYSE	EMD	Thu, Sep 12, 2002	13.10	13.13	13.02	13.02
2477	NYSE	EMD	Wed, Sep 11, 2002	12.92	13.22	12.92	13.20
2476	NYSE	EMD	Tue, Sep 10, 2002	13.13	13.14	12.90	13.00
2475	NYSE	EMD	Mon, Sep 9, 2002	12.96	13.14	12.78	13.10
2474	NYSE	EMD	Fri, Sep 6, 2002	12.65	12.92	12.60	12.92
2473	NYSE	EMD	Thu, Sep 5, 2002	12.77	12.77	12.60	12.60
2472	NYSE	EMD	Wed, Sep 4, 2002	12.77	12.77	12.77	12.77
2471	NYSE	EMD	Tue, Sep 3, 2002	12.45	12.98	12.35	12.80
2470	NYSE	EMD	Fri, Aug 30, 2002	12.50	12.50	12.30	12.30
2469	NYSE	EMD	Thu, Aug 29, 2002	12.50	12.50	12.40	12.50
2468	NYSE	EMD	Wed, Aug 28, 2002	12.30	12.57	12.30	12.57
2467	NYSE	EMD	Tue, Aug 27, 2002	12.10	12.35	12.10	12.35
2466	NYSE	EMD	Mon, Aug 26, 2002	12.20	12.20	12.20	12.20
2465	NYSE	EMD	Fri, Aug 23, 2002	12.20	12.29	12.10	12.10
2464	NYSE	EMD	Thu, Aug 22, 2002	12.20	12.35	12.11	12.20
2463	NYSE	EMD	Wed, Aug 21, 2002	12.43	12.43	12.43	12.43
2462	NYSE	EMD	Tue, Aug 20, 2002	12.25	12.45	12.10	12.43
2461	NYSE	EMD	Mon, Aug 19, 2002	12.00	12.20	11.75	12.20
2460	NYSE	EMD	Fri, Aug 16, 2002	12.00	12.15	11.93	12.15
2459	NYSE	EMD	Thu, Aug 15, 2002	12.20	12.24	12.00	12.05
2458	NYSE	EMD	Wed, Aug 14, 2002	12.00	12.25	12.00	12.25
2457	NYSE	EMD	Tue, Aug 13, 2002	12.19	12.19	11.93	12.00
2456	NYSE	EMD	Mon, Aug 12, 2002	11.95	12.28	11.95	12.25
2455	NYSE	EMD	Fri, Aug 9, 2002	12.00	12.15	11.85	12.03
2454	NYSE	EMD	Thu, Aug 8, 2002	11.75	12.50	11.70	12.25
2453	NYSE	EMD	Wed, Aug 7, 2002	11.45	11.65	11.45	11.65
2452	NYSE	EMD	Tue, Aug 6, 2002	11.70	11.70	11.39	11.45
2451	NYSE	EMD	Mon, Aug 5, 2002	11.80	11.89	11.56	11.65
2450	NYSE	EMD	Fri, Aug 2, 2002	12.00	12.00	11.85	11.90
2449	NYSE	EMD	Thu, Aug 1, 2002	11.85	12.10	11.70	12.10
2448	NYSE	EMD	Wed, Jul 31, 2002	12.22	12.32	11.78	11.90
2447	NYSE	EMD	Tue, Jul 30, 2002	12.00	12.05	11.55	12.05
2446	NYSE	EMD	Mon, Jul 29, 2002	12.70	12.70	11.75	12.10
2445	NYSE	EMD	Fri, Jul 26, 2002	12.50	12.80	12.50	12.80
2444	NYSE	EMD	Thu, Jul 25, 2002	12.10	12.58	12.10	12.40
2443	NYSE	EMD	Wed, Jul 24, 2002	12.40	12.48	11.70	12.20
2442	NYSE	EMD	Tue, Jul 23, 2002	12.75	13.15	12.50	12.71
2441	NYSE	EMD	Mon, Jul 22, 2002	12.55	12.75	12.55	12.65
2440	NYSE	EMD	Fri, Jul 19, 2002	12.58	12.80	12.51	12.54
2439	NYSE	EMD	Thu, Jul 18, 2002	12.61	12.84	12.54	12.60
2438	NYSE	EMD	Wed, Jul 17, 2002	12.70	12.84	12.65	12.70
2437	NYSE	EMD	Tue, Jul 16, 2002	12.85	12.85	12.55	12.80
2436	NYSE	EMD	Mon, Jul 15, 2002	12.85	12.98	12.61	12.85
2435	NYSE	EMD	Fri, Jul 12, 2002	12.75	12.91	12.51	12.91
2434	NYSE	EMD	Thu, Jul 11, 2002	13.26	13.26	12.52	12.80
2433	NYSE	EMD	Wed, Jul 10, 2002	13.40	13.45	13.26	13.26
2432	NYSE	EMD	Tue, Jul 9, 2002	13.30	13.35	13.25	13.28
2431	NYSE	EMD	Mon, Jul 8, 2002	13.45	13.45	13.10	13.28
2430	NYSE	EMD	Fri, Jul 5, 2002	13.45	13.60	13.45	13.60
2429	NYSE	EMD	Wed, Jul 3, 2002	13.55	13.55	13.41	13.52
2428	NYSE	EMD	Tue, Jul 2, 2002	13.60	13.70	13.55	13.60
2427	NYSE	EMD	Mon, Jul 1, 2002	13.85	14.00	13.50	13.50
2426	NYSE	EMD	Fri, Jun 28, 2002	13.70	13.95	13.70	13.75
2425	NYSE	EMD	Thu, Jun 27, 2002	12.85	13.60	12.85	13.60
2424	NYSE	EMD	Wed, Jun 26, 2002	12.70	12.88	12.70	12.75
2423	NYSE	EMD	Tue, Jun 25, 2002	12.27	12.75	12.20	12.75
2422	NYSE	EMD	Mon, Jun 24, 2002	13.00	13.00	11.92	12.25
2421	NYSE	EMD	Fri, Jun 21, 2002	13.90	13.90	12.60	13.01
2420	NYSE	EMD	Thu, Jun 20, 2002	13.95	14.23	13.31	14.08
2419	NYSE	EMD	Wed, Jun 19, 2002	14.15	14.30	14.05	14.05
2418	NYSE	EMD	Tue, Jun 18, 2002	14.20	14.20	14.00	14.00
2417	NYSE	EMD	Mon, Jun 17, 2002	15.00	15.00	14.00	14.20
2416	NYSE	EMD	Fri, Jun 14, 2002	15.05	15.15	14.80	15.08
2415	NYSE	EMD	Thu, Jun 13, 2002	15.41	15.74	15.41	15.60
2414	NYSE	EMD	Wed, Jun 12, 2002	15.75	15.79	15.40	15.41
2413	NYSE	EMD	Tue, Jun 11, 2002	15.70	15.90	15.54	15.54
2412	NYSE	EMD	Mon, Jun 10, 2002	15.75	15.90	15.54	15.60
2411	NYSE	EMD	Fri, Jun 7, 2002	15.65	15.65	15.54	15.54
2410	NYSE	EMD	Thu, Jun 6, 2002	15.80	15.98	15.45	15.65
2409	NYSE	EMD	Wed, Jun 5, 2002	15.90	15.97	15.51	15.70
2408	NYSE	EMD	Tue, Jun 4, 2002	15.71	15.85	15.45	15.79
2407	NYSE	EMD	Mon, Jun 3, 2002	15.55	15.68	15.40	15.46
2406	NYSE	EMD	Fri, May 31, 2002	15.50	15.50	15.26	15.47
2405	NYSE	EMD	Thu, May 30, 2002	15.40	15.40	15.28	15.38
2404	NYSE	EMD	Wed, May 29, 2002	15.40	15.40	15.30	15.30
2403	NYSE	EMD	Tue, May 28, 2002	15.35	15.48	15.20	15.48
2402	NYSE	EMD	Fri, May 24, 2002	15.00	15.34	15.00	15.10
2401	NYSE	EMD	Thu, May 23, 2002	15.15	15.35	14.90	15.00
2400	NYSE	EMD	Wed, May 22, 2002	15.05	15.25	14.95	15.05
2399	NYSE	EMD	Tue, May 21, 2002	15.24	15.24	14.80	14.80
2398	NYSE	EMD	Mon, May 20, 2002	15.05	15.20	14.73	14.74
2397	NYSE	EMD	Fri, May 17, 2002	15.05	15.05	15.00	15.00
2396	NYSE	EMD	Thu, May 16, 2002	15.35	15.35	14.95	14.95
2395	NYSE	EMD	Wed, May 15, 2002	15.05	15.05	14.86	14.86
2394	NYSE	EMD	Tue, May 14, 2002	15.30	15.45	14.90	14.98
2393	NYSE	EMD	Mon, May 13, 2002	14.95	15.30	14.91	15.29
2392	NYSE	EMD	Fri, May 10, 2002	14.90	14.95	14.76	14.85
2391	NYSE	EMD	Thu, May 9, 2002	15.15	15.15	14.75	14.90
2390	NYSE	EMD	Wed, May 8, 2002	15.45	15.45	15.00	15.10
2389	NYSE	EMD	Tue, May 7, 2002	14.98	15.00	14.80	14.90
2388	NYSE	EMD	Mon, May 6, 2002	15.10	15.10	14.60	14.90
2387	NYSE	EMD	Fri, May 3, 2002	15.05	15.05	15.00	15.00
2386	NYSE	EMD	Thu, May 2, 2002	15.00	15.10	14.74	14.95
2385	NYSE	EMD	Wed, May 1, 2002	14.67	14.91	14.67	14.91
2384	NYSE	EMD	Tue, Apr 30, 2002	14.71	14.71	14.56	14.57
2383	NYSE	EMD	Mon, Apr 29, 2002	14.70	14.90	14.61	14.61
2382	NYSE	EMD	Fri, Apr 26, 2002	14.80	14.85	14.55	14.60
2381	NYSE	EMD	Thu, Apr 25, 2002	14.82	14.82	14.72	14.80
2380	NYSE	EMD	Wed, Apr 24, 2002	15.25	15.25	14.72	14.72
2379	NYSE	EMD	Tue, Apr 23, 2002	15.05	15.05	15.00	15.01
2378	NYSE	EMD	Mon, Apr 22, 2002	15.25	15.25	14.99	15.05
2377	NYSE	EMD	Fri, Apr 19, 2002	14.81	15.15	14.81	15.15
2376	NYSE	EMD	Thu, Apr 18, 2002	14.91	14.91	14.71	14.71
2375	NYSE	EMD	Wed, Apr 17, 2002	15.00	15.05	14.81	14.81
2374	NYSE	EMD	Tue, Apr 16, 2002	15.05	15.19	14.90	14.90
2373	NYSE	EMD	Mon, Apr 15, 2002	15.12	15.12	15.02	15.05
2372	NYSE	EMD	Fri, Apr 12, 2002	14.78	15.02	14.78	15.02
2371	NYSE	EMD	Thu, Apr 11, 2002	15.00	15.00	14.70	14.70
2370	NYSE	EMD	Wed, Apr 10, 2002	14.74	15.00	14.74	14.99
2369	NYSE	EMD	Tue, Apr 9, 2002	14.82	14.82	14.62	14.64
2368	NYSE	EMD	Mon, Apr 8, 2002	14.60	14.80	14.60	14.80
2367	NYSE	EMD	Fri, Apr 5, 2002	14.55	14.74	14.52	14.74
2366	NYSE	EMD	Thu, Apr 4, 2002	14.65	14.84	14.65	14.84
2365	NYSE	EMD	Wed, Apr 3, 2002	14.81	14.81	14.52	14.54
2364	NYSE	EMD	Tue, Apr 2, 2002	14.90	14.90	14.80	14.80
2363	NYSE	EMD	Mon, Apr 1, 2002	14.85	14.90	14.71	14.90
2362	NYSE	EMD	Thu, Mar 28, 2002	14.85	14.85	14.71	14.75
2361	NYSE	EMD	Wed, Mar 27, 2002	14.91	15.09	14.91	14.91
2360	NYSE	EMD	Tue, Mar 26, 2002	14.92	14.92	14.92	14.92
2359	NYSE	EMD	Mon, Mar 25, 2002	15.00	15.30	14.95	14.95
2358	NYSE	EMD	Fri, Mar 22, 2002	15.00	15.05	14.66	14.90
2357	NYSE	EMD	Thu, Mar 21, 2002	14.90	15.10	14.90	14.90
2356	NYSE	EMD	Wed, Mar 20, 2002	14.85	15.10	14.85	14.90
2355	NYSE	EMD	Tue, Mar 19, 2002	15.20	15.30	14.90	15.00
2354	NYSE	EMD	Mon, Mar 18, 2002	14.95	15.20	14.90	15.10
2353	NYSE	EMD	Fri, Mar 15, 2002	14.89	14.90	14.69	14.89
2352	NYSE	EMD	Thu, Mar 14, 2002	14.80	14.90	14.75	14.89
2351	NYSE	EMD	Wed, Mar 13, 2002	15.20	15.20	14.75	14.90
2350	NYSE	EMD	Tue, Mar 12, 2002	15.05	15.29	14.80	15.10
2349	NYSE	EMD	Mon, Mar 11, 2002	14.90	15.05	14.75	14.90
2348	NYSE	EMD	Fri, Mar 8, 2002	14.85	15.04	14.75	14.90
2347	NYSE	EMD	Thu, Mar 7, 2002	14.90	15.50	14.90	15.45
2346	NYSE	EMD	Wed, Mar 6, 2002	15.00	15.25	14.80	14.90
2345	NYSE	EMD	Tue, Mar 5, 2002	14.80	15.24	14.70	15.00
2344	NYSE	EMD	Mon, Mar 4, 2002	15.20	15.20	14.80	14.99
2343	NYSE	EMD	Fri, Mar 1, 2002	15.00	15.05	14.99	15.05
2342	NYSE	EMD	Thu, Feb 28, 2002	14.78	14.97	14.70	14.97
2341	NYSE	EMD	Wed, Feb 27, 2002	14.75	14.75	14.50	14.50
2340	NYSE	EMD	Tue, Feb 26, 2002	14.60	14.80	14.60	14.60
2339	NYSE	EMD	Mon, Feb 25, 2002	14.70	14.84	14.40	14.40
2338	NYSE	EMD	Fri, Feb 22, 2002	14.25	14.45	14.20	14.45
2337	NYSE	EMD	Thu, Feb 21, 2002	13.84	14.20	13.84	14.13
2336	NYSE	EMD	Wed, Feb 20, 2002	14.25	14.25	13.94	13.94
2335	NYSE	EMD	Tue, Feb 19, 2002	14.00	14.45	13.80	14.35
2334	NYSE	EMD	Fri, Feb 15, 2002	14.10	14.25	13.70	13.80
2333	NYSE	EMD	Thu, Feb 14, 2002	14.25	14.48	14.02	14.02
2332	NYSE	EMD	Wed, Feb 13, 2002	14.20	14.50	13.80	13.80
2331	NYSE	EMD	Tue, Feb 12, 2002	14.05	14.75	13.80	14.00
2330	NYSE	EMD	Mon, Feb 11, 2002	13.88	14.10	13.75	14.10
2329	NYSE	EMD	Fri, Feb 8, 2002	13.55	13.75	13.55	13.75
2328	NYSE	EMD	Thu, Feb 7, 2002	13.60	13.77	13.52	13.58
2327	NYSE	EMD	Wed, Feb 6, 2002	13.82	13.82	13.52	13.80
2326	NYSE	EMD	Tue, Feb 5, 2002	13.90	13.90	13.79	13.79
2325	NYSE	EMD	Mon, Feb 4, 2002	13.85	13.95	13.85	13.95
2324	NYSE	EMD	Fri, Feb 1, 2002	13.65	14.00	13.65	13.98
2323	NYSE	EMD	Thu, Jan 31, 2002	13.78	13.80	13.56	13.56
2322	NYSE	EMD	Wed, Jan 30, 2002	13.65	13.65	13.56	13.56
2321	NYSE	EMD	Tue, Jan 29, 2002	13.95	13.99	13.51	13.53
2320	NYSE	EMD	Mon, Jan 28, 2002	13.80	13.90	13.80	13.90
2319	NYSE	EMD	Fri, Jan 25, 2002	13.65	14.00	13.65	13.90
2318	NYSE	EMD	Thu, Jan 24, 2002	13.60	13.65	13.60	13.65
2317	NYSE	EMD	Wed, Jan 23, 2002	13.64	13.64	13.43	13.43
2316	NYSE	EMD	Tue, Jan 22, 2002	13.64	13.64	13.50	13.60
2315	NYSE	EMD	Fri, Jan 18, 2002	13.40	13.55	13.40	13.54
2314	NYSE	EMD	Thu, Jan 17, 2002	13.39	13.55	13.39	13.39
2313	NYSE	EMD	Wed, Jan 16, 2002	13.30	13.52	13.30	13.36
2312	NYSE	EMD	Mon, Jan 14, 2002	13.33	13.64	13.33	13.64
2311	NYSE	EMD	Fri, Jan 11, 2002	13.23	13.23	13.23	13.23
2310	NYSE	EMD	Wed, Jan 9, 2002	13.35	13.55	13.15	13.23
2309	NYSE	EMD	Tue, Jan 8, 2002	13.35	13.54	13.23	13.23
2308	NYSE	EMD	Mon, Jan 7, 2002	13.25	13.25	13.25	13.25
2307	NYSE	EMD	Fri, Jan 4, 2002	13.31	13.31	13.06	13.06
2306	NYSE	EMD	Thu, Jan 3, 2002	13.00	13.35	13.00	13.35
2305	NYSE	EMD	Wed, Jan 2, 2002	13.25	13.40	13.05	13.05
2304	NYSE	EMD	Mon, Dec 31, 2001	13.10	13.60	13.05	13.20
2303	NYSE	EMD	Fri, Dec 28, 2001	13.05	13.33	13.00	13.05
2302	NYSE	EMD	Thu, Dec 27, 2001	12.70	13.85	12.70	12.93
2301	NYSE	EMD	Wed, Dec 26, 2001	12.76	12.90	12.63	12.63
2300	NYSE	EMD	Mon, Dec 24, 2001	12.73	13.01	12.66	12.66
2299	NYSE	EMD	Fri, Dec 21, 2001	12.70	13.10	12.63	12.63
2298	NYSE	EMD	Wed, Dec 19, 2001	12.90	12.90	12.65	12.65
2297	NYSE	EMD	Tue, Dec 18, 2001	12.80	12.80	12.80	12.80
2296	NYSE	EMD	Mon, Dec 17, 2001	12.85	13.00	12.78	12.78
2295	NYSE	EMD	Fri, Dec 14, 2001	13.37	13.54	12.90	12.90
2294	NYSE	EMD	Thu, Dec 13, 2001	13.27	13.55	13.25	13.55
2293	NYSE	EMD	Wed, Dec 12, 2001	13.19	13.26	13.19	13.25
2292	NYSE	EMD	Tue, Dec 11, 2001	13.19	13.19	13.19	13.19
2291	NYSE	EMD	Mon, Dec 10, 2001	13.10	13.18	13.04	13.18
2290	NYSE	EMD	Thu, Dec 6, 2001	13.03	13.15	13.03	13.06
2289	NYSE	EMD	Wed, Dec 5, 2001	13.03	13.03	13.02	13.02
2288	NYSE	EMD	Tue, Dec 4, 2001	13.21	13.21	13.03	13.03
2287	NYSE	EMD	Mon, Dec 3, 2001	13.45	13.45	13.21	13.21
2286	NYSE	EMD	Thu, Nov 29, 2001	13.60	13.60	13.30	13.55
2285	NYSE	EMD	Wed, Nov 28, 2001	13.50	13.65	13.50	13.65
2284	NYSE	EMD	Tue, Nov 27, 2001	13.45	13.60	13.30	13.30
2283	NYSE	EMD	Mon, Nov 26, 2001	13.20	13.50	13.19	13.45
2282	NYSE	EMD	Fri, Nov 23, 2001	13.19	13.19	13.19	13.19
2281	NYSE	EMD	Wed, Nov 21, 2001	13.20	13.20	13.00	13.00
2280	NYSE	EMD	Tue, Nov 20, 2001	13.00	13.05	12.90	13.01
2279	NYSE	EMD	Mon, Nov 19, 2001	12.91	13.18	12.80	13.05
2278	NYSE	EMD	Fri, Nov 16, 2001	12.84	12.95	12.83	12.83
2277	NYSE	EMD	Thu, Nov 15, 2001	12.87	12.94	12.80	12.94
2276	NYSE	EMD	Wed, Nov 14, 2001	12.69	12.93	12.65	12.74
2275	NYSE	EMD	Tue, Nov 13, 2001	12.60	12.89	12.60	12.71
2274	NYSE	EMD	Mon, Nov 12, 2001	12.70	12.84	12.54	12.54
2273	NYSE	EMD	Fri, Nov 9, 2001	12.83	12.83	12.63	12.63
2272	NYSE	EMD	Thu, Nov 8, 2001	12.85	12.95	12.46	12.50
2271	NYSE	EMD	Wed, Nov 7, 2001	12.63	12.94	12.44	12.93
2270	NYSE	EMD	Tue, Nov 6, 2001	12.70	12.71	12.40	12.63
2269	NYSE	EMD	Mon, Nov 5, 2001	12.91	13.00	12.60	12.71
2268	NYSE	EMD	Fri, Nov 2, 2001	12.44	13.40	12.44	12.91
2267	NYSE	EMD	Thu, Nov 1, 2001	12.45	12.45	12.44	12.44
2266	NYSE	EMD	Wed, Oct 31, 2001	12.40	12.45	12.30	12.45
2265	NYSE	EMD	Tue, Oct 30, 2001	12.36	12.36	12.25	12.31
2264	NYSE	EMD	Mon, Oct 29, 2001	12.50	12.75	12.40	12.40
2263	NYSE	EMD	Fri, Oct 26, 2001	12.60	12.95	12.60	12.75
2262	NYSE	EMD	Thu, Oct 25, 2001	12.65	12.80	12.51	12.60
2261	NYSE	EMD	Wed, Oct 24, 2001	12.63	12.88	12.55	12.55
2260	NYSE	EMD	Tue, Oct 23, 2001	12.36	13.45	12.36	12.40
2259	NYSE	EMD	Mon, Oct 22, 2001	12.29	12.29	12.29	12.29
2258	NYSE	EMD	Fri, Oct 19, 2001	12.21	12.21	12.20	12.20
2257	NYSE	EMD	Thu, Oct 18, 2001	12.20	12.28	12.02	12.28
2256	NYSE	EMD	Wed, Oct 17, 2001	12.07	12.27	12.07	12.20
2255	NYSE	EMD	Tue, Oct 16, 2001	11.95	12.25	11.95	12.02
2254	NYSE	EMD	Mon, Oct 15, 2001	12.35	12.35	11.94	12.30
2253	NYSE	EMD	Fri, Oct 12, 2001	12.01	12.07	11.81	11.85
2252	NYSE	EMD	Thu, Oct 11, 2001	12.22	12.22	11.75	12.07
2251	NYSE	EMD	Wed, Oct 10, 2001	12.15	12.26	12.13	12.21
2250	NYSE	EMD	Tue, Oct 9, 2001	12.28	12.73	12.15	12.67
2249	NYSE	EMD	Mon, Oct 8, 2001	12.22	12.40	12.20	12.20
2248	NYSE	EMD	Fri, Oct 5, 2001	12.40	12.40	12.39	12.39
2247	NYSE	EMD	Thu, Oct 4, 2001	12.64	12.65	12.05	12.40
2246	NYSE	EMD	Wed, Oct 3, 2001	12.00	12.45	12.00	12.45
2245	NYSE	EMD	Tue, Oct 2, 2001	12.65	12.84	12.45	12.65
2244	NYSE	EMD	Mon, Oct 1, 2001	12.19	12.60	12.19	12.54
2243	NYSE	EMD	Fri, Sep 28, 2001	12.20	12.20	11.80	12.19
2242	NYSE	EMD	Thu, Sep 27, 2001	12.10	13.00	11.75	12.20
2241	NYSE	EMD	Wed, Sep 26, 2001	11.89	12.09	11.65	11.65
2240	NYSE	EMD	Tue, Sep 25, 2001	12.10	12.10	11.53	11.80
2239	NYSE	EMD	Mon, Sep 24, 2001	10.90	11.50	10.90	11.50
2238	NYSE	EMD	Fri, Sep 21, 2001	10.81	11.50	10.26	10.90
2237	NYSE	EMD	Thu, Sep 20, 2001	11.35	11.35	10.81	10.91
2236	NYSE	EMD	Wed, Sep 19, 2001	12.00	12.00	11.32	11.35
2235	NYSE	EMD	Tue, Sep 18, 2001	12.40	12.54	12.00	12.25
2234	NYSE	EMD	Mon, Sep 17, 2001	12.89	12.90	12.37	12.40
2233	NYSE	EMD	Mon, Sep 10, 2001	13.20	13.30	13.20	13.25
2232	NYSE	EMD	Fri, Sep 7, 2001	13.15	13.25	13.00	13.24
2231	NYSE	EMD	Thu, Sep 6, 2001	13.06	13.39	13.05	13.05
2230	NYSE	EMD	Wed, Sep 5, 2001	13.35	13.35	13.03	13.05
2229	NYSE	EMD	Tue, Sep 4, 2001	13.28	13.40	13.28	13.35
2228	NYSE	EMD	Fri, Aug 31, 2001	13.10	13.15	13.10	13.15
2227	NYSE	EMD	Thu, Aug 30, 2001	13.11	13.29	13.11	13.29
2226	NYSE	EMD	Wed, Aug 29, 2001	13.20	13.29	13.19	13.25
2225	NYSE	EMD	Tue, Aug 28, 2001	13.16	13.20	13.09	13.10
2224	NYSE	EMD	Mon, Aug 27, 2001	13.02	13.26	13.02	13.26
2223	NYSE	EMD	Fri, Aug 24, 2001	13.10	13.18	13.00	13.10
2222	NYSE	EMD	Thu, Aug 23, 2001	13.03	13.20	13.03	13.20
2221	NYSE	EMD	Wed, Aug 22, 2001	13.00	13.03	12.93	12.95
2220	NYSE	EMD	Tue, Aug 21, 2001	13.21	13.21	12.83	12.83
2219	NYSE	EMD	Mon, Aug 20, 2001	13.25	13.50	13.25	13.25
2218	NYSE	EMD	Fri, Aug 17, 2001	13.45	13.50	13.10	13.25
2217	NYSE	EMD	Thu, Aug 16, 2001	13.20	13.50	12.85	13.41
2216	NYSE	EMD	Wed, Aug 15, 2001	13.02	13.30	12.90	12.92
2215	NYSE	EMD	Tue, Aug 14, 2001	12.78	13.00	12.78	13.00
2214	NYSE	EMD	Mon, Aug 13, 2001	12.85	13.00	12.76	12.77
2213	NYSE	EMD	Fri, Aug 10, 2001	12.90	13.00	12.81	13.00
2212	NYSE	EMD	Thu, Aug 9, 2001	12.80	12.89	12.80	12.89
2211	NYSE	EMD	Wed, Aug 8, 2001	12.70	12.90	12.70	12.90
2210	NYSE	EMD	Tue, Aug 7, 2001	12.55	12.88	12.55	12.88
2209	NYSE	EMD	Mon, Aug 6, 2001	12.59	12.64	12.55	12.62
2208	NYSE	EMD	Fri, Aug 3, 2001	12.55	12.55	12.54	12.54
2207	NYSE	EMD	Thu, Aug 2, 2001	12.55	12.63	12.55	12.63
2206	NYSE	EMD	Wed, Aug 1, 2001	12.62	12.62	12.55	12.55
2205	NYSE	EMD	Tue, Jul 31, 2001	12.60	12.60	12.54	12.58
2204	NYSE	EMD	Mon, Jul 30, 2001	12.60	12.60	12.60	12.60
2203	NYSE	EMD	Fri, Jul 27, 2001	12.88	12.88	12.85	12.85
2202	NYSE	EMD	Thu, Jul 26, 2001	12.50	12.88	12.50	12.85
2201	NYSE	EMD	Wed, Jul 25, 2001	12.88	12.88	12.85	12.88
2200	NYSE	EMD	Tue, Jul 24, 2001	12.89	12.89	12.80	12.80
2199	NYSE	EMD	Mon, Jul 23, 2001	12.75	12.89	12.75	12.89
2198	NYSE	EMD	Fri, Jul 20, 2001	12.41	12.70	12.41	12.45
2197	NYSE	EMD	Thu, Jul 19, 2001	12.60	12.62	12.37	12.41
2196	NYSE	EMD	Wed, Jul 18, 2001	12.55	12.71	12.39	12.50
2195	NYSE	EMD	Tue, Jul 17, 2001	12.75	12.75	12.15	12.45
2194	NYSE	EMD	Mon, Jul 16, 2001	13.00	13.00	12.34	12.73
2193	NYSE	EMD	Fri, Jul 13, 2001	12.60	13.00	12.53	13.00
2192	NYSE	EMD	Thu, Jul 12, 2001	13.65	13.70	12.69	12.69
2191	NYSE	EMD	Wed, Jul 11, 2001	13.88	14.20	13.75	13.75
2190	NYSE	EMD	Tue, Jul 10, 2001	13.99	14.03	13.90	13.98
2189	NYSE	EMD	Mon, Jul 9, 2001	14.25	14.25	13.83	13.85
2188	NYSE	EMD	Fri, Jul 6, 2001	14.00	14.00	13.82	13.82
2187	NYSE	EMD	Thu, Jul 5, 2001	14.10	14.10	13.82	14.10
2186	NYSE	EMD	Tue, Jul 3, 2001	14.06	14.40	14.06	14.30
2185	NYSE	EMD	Mon, Jul 2, 2001	14.11	14.55	14.11	14.16
2184	NYSE	EMD	Fri, Jun 29, 2001	14.33	14.33	14.10	14.10
2183	NYSE	EMD	Thu, Jun 28, 2001	13.90	14.85	13.90	14.23
2182	NYSE	EMD	Tue, Jun 26, 2001	13.45	13.75	13.45	13.75
2181	NYSE	EMD	Mon, Jun 25, 2001	13.36	13.40	13.36	13.40
2180	NYSE	EMD	Fri, Jun 22, 2001	13.65	13.65	13.36	13.36
2179	NYSE	EMD	Thu, Jun 21, 2001	13.60	13.65	13.42	13.62
2178	NYSE	EMD	Wed, Jun 20, 2001	13.50	13.50	13.45	13.50
2177	NYSE	EMD	Tue, Jun 19, 2001	13.50	13.50	13.50	13.50
2176	NYSE	EMD	Mon, Jun 18, 2001	13.40	13.50	13.34	13.50
2175	NYSE	EMD	Fri, Jun 15, 2001	13.50	13.54	13.40	13.40
2174	NYSE	EMD	Thu, Jun 14, 2001	13.54	13.54	13.36	13.50
2173	NYSE	EMD	Wed, Jun 13, 2001	13.40	13.54	13.31	13.54
2172	NYSE	EMD	Tue, Jun 12, 2001	13.32	13.32	13.25	13.30
2171	NYSE	EMD	Mon, Jun 11, 2001	13.55	13.60	13.45	13.45
2170	NYSE	EMD	Fri, Jun 8, 2001	13.40	13.40	13.30	13.31
2169	NYSE	EMD	Thu, Jun 7, 2001	14.00	14.20	13.75	13.80
2168	NYSE	EMD	Wed, Jun 6, 2001	14.00	14.00	13.71	13.71
2167	NYSE	EMD	Tue, Jun 5, 2001	13.82	14.00	13.80	13.98
2166	NYSE	EMD	Mon, Jun 4, 2001	13.75	14.00	13.72	14.00
2165	NYSE	EMD	Fri, Jun 1, 2001	13.80	13.80	13.75	13.75
2164	NYSE	EMD	Thu, May 31, 2001	13.70	13.85	13.70	13.75
2163	NYSE	EMD	Wed, May 30, 2001	13.90	14.00	13.80	13.80
2162	NYSE	EMD	Tue, May 29, 2001	13.90	14.08	13.90	14.08
2161	NYSE	EMD	Fri, May 25, 2001	13.79	14.00	13.79	14.00
2160	NYSE	EMD	Thu, May 24, 2001	13.79	13.80	13.61	13.75
2159	NYSE	EMD	Wed, May 23, 2001	13.70	13.75	13.62	13.75
2158	NYSE	EMD	Tue, May 22, 2001	13.45	13.85	13.45	13.75
2157	NYSE	EMD	Mon, May 21, 2001	13.70	14.00	13.51	13.51
2156	NYSE	EMD	Fri, May 18, 2001	13.20	13.25	13.11	13.25
2155	NYSE	EMD	Thu, May 17, 2001	13.15	13.30	13.15	13.15
2154	NYSE	EMD	Wed, May 16, 2001	13.25	13.25	13.12	13.25
2153	NYSE	EMD	Tue, May 15, 2001	13.08	13.33	13.06	13.06
2152	NYSE	EMD	Mon, May 14, 2001	13.21	13.31	13.06	13.08
2151	NYSE	EMD	Fri, May 11, 2001	13.35	13.40	13.05	13.30
2150	NYSE	EMD	Thu, May 10, 2001	13.50	13.50	13.05	13.35
2149	NYSE	EMD	Wed, May 9, 2001	13.15	13.40	13.15	13.40
2148	NYSE	EMD	Tue, May 8, 2001	13.10	13.10	13.04	13.10
2147	NYSE	EMD	Mon, May 7, 2001	13.29	13.29	13.05	13.05
2146	NYSE	EMD	Fri, May 4, 2001	13.29	13.29	13.29	13.29
2145	NYSE	EMD	Thu, May 3, 2001	13.00	13.15	13.00	13.15
2144	NYSE	EMD	Tue, May 1, 2001	12.99	12.99	12.99	12.99
2143	NYSE	EMD	Mon, Apr 30, 2001	12.95	12.99	12.90	12.95
2142	NYSE	EMD	Fri, Apr 27, 2001	13.05	13.05	12.85	12.85
2141	NYSE	EMD	Thu, Apr 26, 2001	12.90	12.95	12.86	12.86
2140	NYSE	EMD	Wed, Apr 25, 2001	12.80	12.85	12.80	12.85
2139	NYSE	EMD	Tue, Apr 24, 2001	12.90	12.90	12.71	12.71
2138	NYSE	EMD	Mon, Apr 23, 2001	12.80	12.99	12.70	12.99
2137	NYSE	EMD	Fri, Apr 20, 2001	12.95	13.00	12.58	12.90
2136	NYSE	EMD	Thu, Apr 19, 2001	12.80	13.15	12.80	13.00
2135	NYSE	EMD	Wed, Apr 18, 2001	13.02	13.15	12.70	12.90
2134	NYSE	EMD	Tue, Apr 17, 2001	13.03	13.15	13.03	13.03
2133	NYSE	EMD	Mon, Apr 16, 2001	13.05	13.20	12.97	13.07
2132	NYSE	EMD	Thu, Apr 12, 2001	13.15	13.15	12.95	13.15
2131	NYSE	EMD	Wed, Apr 11, 2001	13.20	13.29	13.20	13.28
2130	NYSE	EMD	Tue, Apr 10, 2001	13.01	13.34	13.01	13.10
2129	NYSE	EMD	Mon, Apr 9, 2001	13.30	13.40	13.20	13.39
2128	NYSE	EMD	Fri, Apr 6, 2001	13.40	13.40	13.38	13.40
2127	NYSE	EMD	Thu, Apr 5, 2001	12.90	13.40	12.90	13.40
2126	NYSE	EMD	Wed, Apr 4, 2001	12.95	12.95	12.86	12.86
2125	NYSE	EMD	Tue, Apr 3, 2001	13.76	13.80	13.00	13.00
2124	NYSE	EMD	Mon, Apr 2, 2001	13.85	13.90	13.65	13.70
2123	NYSE	EMD	Fri, Mar 30, 2001	13.91	13.91	13.55	13.85
2122	NYSE	EMD	Thu, Mar 29, 2001	13.34	14.15	13.33	13.90
2121	NYSE	EMD	Wed, Mar 28, 2001	13.10	13.35	13.00	13.25
2120	NYSE	EMD	Tue, Mar 27, 2001	13.45	13.55	13.20	13.20
2119	NYSE	EMD	Mon, Mar 26, 2001	13.10	13.40	12.95	13.40
2118	NYSE	EMD	Fri, Mar 23, 2001	13.15	13.15	12.90	12.95
2117	NYSE	EMD	Thu, Mar 22, 2001	13.15	13.23	13.09	13.15
2116	NYSE	EMD	Wed, Mar 21, 2001	13.15	13.20	13.15	13.15
2115	NYSE	EMD	Tue, Mar 20, 2001	13.20	13.23	13.15	13.20
2114	NYSE	EMD	Mon, Mar 19, 2001	13.15	13.25	13.15	13.15
2113	NYSE	EMD	Fri, Mar 16, 2001	13.13	13.20	13.10	13.10
2112	NYSE	EMD	Thu, Mar 15, 2001	13.18	13.30	13.14	13.14
2111	NYSE	EMD	Wed, Mar 14, 2001	13.60	13.60	13.16	13.17
2110	NYSE	EMD	Tue, Mar 13, 2001	13.50	13.60	13.40	13.60
2109	NYSE	EMD	Mon, Mar 12, 2001	13.72	13.72	13.28	13.30
2108	NYSE	EMD	Fri, Mar 9, 2001	13.76	14.10	13.58	13.60
2107	NYSE	EMD	Thu, Mar 8, 2001	13.91	14.19	13.90	14.19
2106	NYSE	EMD	Wed, Mar 7, 2001	14.05	14.28	13.86	13.86
2105	NYSE	EMD	Tue, Mar 6, 2001	14.05	14.18	13.90	14.18
2104	NYSE	EMD	Mon, Mar 5, 2001	14.00	14.00	13.85	13.98
2103	NYSE	EMD	Fri, Mar 2, 2001	13.77	13.91	13.61	13.85
2102	NYSE	EMD	Thu, Mar 1, 2001	13.30	14.55	13.30	13.99
2101	NYSE	EMD	Wed, Feb 28, 2001	13.38	13.39	13.29	13.39
2100	NYSE	EMD	Tue, Feb 27, 2001	13.29	13.29	13.29	13.29
2099	NYSE	EMD	Mon, Feb 26, 2001	13.05	13.19	13.05	13.19
2098	NYSE	EMD	Fri, Feb 23, 2001	13.47	13.47	13.10	13.10
2097	NYSE	EMD	Thu, Feb 22, 2001	13.43	13.54	13.42	13.54
2096	NYSE	EMD	Wed, Feb 21, 2001	13.80	13.80	13.60	13.74
2095	NYSE	EMD	Tue, Feb 20, 2001	13.45	13.77	13.42	13.76
2094	NYSE	EMD	Fri, Feb 16, 2001	13.80	13.80	13.45	13.75
2093	NYSE	EMD	Thu, Feb 15, 2001	13.50	13.79	13.50	13.79
2092	NYSE	EMD	Wed, Feb 14, 2001	13.35	13.50	13.35	13.40
2091	NYSE	EMD	Tue, Feb 13, 2001	13.02	13.35	13.02	13.35
2090	NYSE	EMD	Mon, Feb 12, 2001	13.30	13.35	13.20	13.25
2089	NYSE	EMD	Fri, Feb 9, 2001	13.45	13.46	13.27	13.27
2088	NYSE	EMD	Thu, Feb 8, 2001	13.35	13.40	13.21	13.40
2087	NYSE	EMD	Wed, Feb 7, 2001	13.60	13.60	13.50	13.59
2086	NYSE	EMD	Tue, Feb 6, 2001	13.45	13.84	13.45	13.65
2085	NYSE	EMD	Mon, Feb 5, 2001	13.45	13.45	13.05	13.35
2084	NYSE	EMD	Fri, Feb 2, 2001	13.55	13.55	13.45	13.45
2083	NYSE	EMD	Thu, Feb 1, 2001	13.50	13.50	13.39	13.39
2082	NYSE	EMD	Wed, Jan 31, 2001	13.20	13.40	13.20	13.30
2081	NYSE	EMD	Tue, Jan 30, 2001	13.20	13.30	13.20	13.25
2080	NYSE	EMD	Mon, Jan 29, 2001	13.00	13.19	13.00	13.19
2079	NYSE	EMD	Fri, Jan 26, 2001	12.88	12.94	12.81	12.94
2078	NYSE	EMD	Thu, Jan 25, 2001	12.81	12.88	12.81	12.81
2077	NYSE	EMD	Wed, Jan 24, 2001	12.81	12.81	12.75	12.81
2076	NYSE	EMD	Tue, Jan 23, 2001	12.81	12.81	12.69	12.75
2075	NYSE	EMD	Mon, Jan 22, 2001	12.75	12.88	12.75	12.81
2074	NYSE	EMD	Fri, Jan 19, 2001	12.75	12.81	12.69	12.69
2073	NYSE	EMD	Wed, Jan 17, 2001	12.88	12.88	12.50	12.63
2072	NYSE	EMD	Tue, Jan 16, 2001	12.75	12.88	12.75	12.75
2071	NYSE	EMD	Fri, Jan 12, 2001	12.50	12.94	12.50	12.88
2070	NYSE	EMD	Thu, Jan 11, 2001	12.69	13.13	12.63	12.63
2069	NYSE	EMD	Wed, Jan 10, 2001	12.13	12.56	12.13	12.56
2068	NYSE	EMD	Tue, Jan 9, 2001	12.31	12.38	12.19	12.38
2067	NYSE	EMD	Mon, Jan 8, 2001	12.25	12.25	12.19	12.19
2066	NYSE	EMD	Fri, Jan 5, 2001	12.25	12.25	12.00	12.25
2065	NYSE	EMD	Thu, Jan 4, 2001	12.25	12.38	12.13	12.31
2064	NYSE	EMD	Wed, Jan 3, 2001	12.00	12.13	11.88	12.13
2063	NYSE	EMD	Tue, Jan 2, 2001	11.75	12.06	11.75	12.06
2062	NYSE	EMD	Fri, Dec 29, 2000	11.63	12.13	11.44	12.13
2061	NYSE	EMD	Thu, Dec 28, 2000	11.25	11.88	11.25	11.56
2060	NYSE	EMD	Wed, Dec 27, 2000	11.38	11.38	11.13	11.25
2059	NYSE	EMD	Tue, Dec 26, 2000	11.06	11.69	11.06	11.38
2058	NYSE	EMD	Fri, Dec 22, 2000	11.00	11.25	11.00	11.13
2057	NYSE	EMD	Thu, Dec 21, 2000	11.00	11.19	11.00	11.06
2056	NYSE	EMD	Wed, Dec 20, 2000	11.13	11.13	11.06	11.06
2055	NYSE	EMD	Tue, Dec 19, 2000	11.19	11.31	11.19	11.25
2054	NYSE	EMD	Mon, Dec 18, 2000	11.38	11.38	11.06	11.06
2053	NYSE	EMD	Fri, Dec 15, 2000	11.31	11.50	11.19	11.19
2052	NYSE	EMD	Thu, Dec 14, 2000	11.31	11.38	11.25	11.38
2051	NYSE	EMD	Wed, Dec 13, 2000	11.25	11.38	11.25	11.31
2050	NYSE	EMD	Tue, Dec 12, 2000	11.31	11.44	11.31	11.44
2049	NYSE	EMD	Mon, Dec 11, 2000	11.50	11.50	11.38	11.50
2048	NYSE	EMD	Fri, Dec 8, 2000	11.56	11.69	11.56	11.56
2047	NYSE	EMD	Thu, Dec 7, 2000	11.75	12.00	11.75	11.88
2046	NYSE	EMD	Wed, Dec 6, 2000	12.00	12.06	11.75	11.81
2045	NYSE	EMD	Tue, Dec 5, 2000	11.88	12.00	11.81	11.88
2044	NYSE	EMD	Mon, Dec 4, 2000	11.88	12.00	11.75	11.88
2043	NYSE	EMD	Thu, Nov 30, 2000	11.88	12.00	11.88	12.00
2042	NYSE	EMD	Wed, Nov 29, 2000	12.13	12.13	12.06	12.06
2041	NYSE	EMD	Tue, Nov 28, 2000	12.00	12.25	12.00	12.19
2040	NYSE	EMD	Mon, Nov 27, 2000	12.00	12.00	11.81	11.81
2039	NYSE	EMD	Fri, Nov 24, 2000	11.50	11.88	11.50	11.88
2038	NYSE	EMD	Wed, Nov 22, 2000	11.88	12.25	11.75	11.75
2037	NYSE	EMD	Tue, Nov 21, 2000	12.00	12.00	11.63	11.63
2036	NYSE	EMD	Mon, Nov 20, 2000	12.25	12.25	11.63	11.88
2035	NYSE	EMD	Fri, Nov 17, 2000	12.19	12.25	12.19	12.25
2034	NYSE	EMD	Thu, Nov 16, 2000	12.00	12.25	12.00	12.25
2033	NYSE	EMD	Wed, Nov 15, 2000	12.25	12.25	11.94	12.19
2032	NYSE	EMD	Tue, Nov 14, 2000	12.38	12.63	12.25	12.38
2031	NYSE	EMD	Mon, Nov 13, 2000	12.31	12.38	12.13	12.38
2030	NYSE	EMD	Fri, Nov 10, 2000	12.25	12.69	12.19	12.31
2029	NYSE	EMD	Thu, Nov 9, 2000	12.00	12.00	12.00	12.00
2028	NYSE	EMD	Wed, Nov 8, 2000	12.13	12.25	12.13	12.13
2027	NYSE	EMD	Tue, Nov 7, 2000	12.00	12.44	12.00	12.19
2026	NYSE	EMD	Mon, Nov 6, 2000	12.25	12.38	12.13	12.13
2025	NYSE	EMD	Fri, Nov 3, 2000	11.94	12.25	11.94	12.25
2024	NYSE	EMD	Thu, Nov 2, 2000	12.25	12.25	11.50	12.00
2023	NYSE	EMD	Wed, Nov 1, 2000	12.13	12.13	12.13	12.13
2022	NYSE	EMD	Tue, Oct 31, 2000	12.38	12.38	12.13	12.25
2021	NYSE	EMD	Mon, Oct 30, 2000	12.19	12.38	12.19	12.38
2020	NYSE	EMD	Fri, Oct 27, 2000	12.50	12.50	12.13	12.13
2019	NYSE	EMD	Thu, Oct 26, 2000	12.38	12.44	12.38	12.44
2018	NYSE	EMD	Wed, Oct 25, 2000	12.50	12.75	12.25	12.56
2017	NYSE	EMD	Tue, Oct 24, 2000	12.56	12.56	12.50	12.50
2016	NYSE	EMD	Mon, Oct 23, 2000	12.44	12.56	12.44	12.56
2015	NYSE	EMD	Fri, Oct 20, 2000	12.25	12.69	11.94	12.44
2014	NYSE	EMD	Thu, Oct 19, 2000	12.13	12.31	12.00	12.00
2013	NYSE	EMD	Wed, Oct 18, 2000	12.31	12.56	12.31	12.38
2012	NYSE	EMD	Tue, Oct 17, 2000	12.56	12.56	12.25	12.44
2011	NYSE	EMD	Mon, Oct 16, 2000	12.63	12.63	12.44	12.56
2010	NYSE	EMD	Fri, Oct 13, 2000	12.75	12.88	12.25	12.75
2009	NYSE	EMD	Thu, Oct 12, 2000	13.00	13.00	12.88	12.94
2008	NYSE	EMD	Wed, Oct 11, 2000	13.00	13.00	12.81	12.94
2007	NYSE	EMD	Tue, Oct 10, 2000	13.31	13.31	13.13	13.13
2006	NYSE	EMD	Mon, Oct 9, 2000	13.25	13.25	13.13	13.13
2005	NYSE	EMD	Fri, Oct 6, 2000	13.13	13.38	13.13	13.38
2004	NYSE	EMD	Thu, Oct 5, 2000	13.06	13.13	13.06	13.06
2003	NYSE	EMD	Wed, Oct 4, 2000	13.06	13.13	13.06	13.13
2002	NYSE	EMD	Tue, Oct 3, 2000	13.06	13.13	13.06	13.13
2001	NYSE	EMD	Mon, Oct 2, 2000	13.00	13.63	13.00	13.13
2000	NYSE	EMD	Fri, Sep 29, 2000	13.13	13.13	13.00	13.13
1999	NYSE	EMD	Thu, Sep 28, 2000	12.75	13.50	12.75	13.00
1998	NYSE	EMD	Wed, Sep 27, 2000	12.69	12.75	12.63	12.63
1997	NYSE	EMD	Tue, Sep 26, 2000	13.25	13.25	12.50	12.63
1996	NYSE	EMD	Mon, Sep 25, 2000	13.31	13.31	13.13	13.13
1995	NYSE	EMD	Fri, Sep 22, 2000	13.31	13.31	13.31	13.31
1994	NYSE	EMD	Thu, Sep 21, 2000	13.75	13.75	13.31	13.44
1993	NYSE	EMD	Wed, Sep 20, 2000	13.88	14.13	13.88	13.88
1992	NYSE	EMD	Tue, Sep 19, 2000	14.38	14.50	13.75	13.75
1991	NYSE	EMD	Mon, Sep 18, 2000	14.44	14.63	14.25	14.25
1990	NYSE	EMD	Fri, Sep 15, 2000	14.50	14.63	14.13	14.63
1989	NYSE	EMD	Thu, Sep 14, 2000	14.50	14.63	14.50	14.63
1988	NYSE	EMD	Wed, Sep 13, 2000	14.13	14.50	14.13	14.50
1987	NYSE	EMD	Tue, Sep 12, 2000	14.06	14.13	14.00	14.13
1986	NYSE	EMD	Mon, Sep 11, 2000	14.25	14.38	13.88	14.25
1985	NYSE	EMD	Fri, Sep 8, 2000	13.88	14.25	13.75	14.25
1984	NYSE	EMD	Thu, Sep 7, 2000	14.38	14.56	14.00	14.25
1983	NYSE	EMD	Wed, Sep 6, 2000	14.25	14.56	14.25	14.25
1982	NYSE	EMD	Tue, Sep 5, 2000	13.88	14.38	13.88	14.38
1981	NYSE	EMD	Fri, Sep 1, 2000	13.81	14.00	13.81	13.88
1980	NYSE	EMD	Thu, Aug 31, 2000	14.00	14.00	13.75	13.94
1979	NYSE	EMD	Wed, Aug 30, 2000	13.75	13.75	13.75	13.75
1978	NYSE	EMD	Tue, Aug 29, 2000	13.88	13.88	13.75	13.88
1977	NYSE	EMD	Mon, Aug 28, 2000	13.75	13.81	13.69	13.75
1976	NYSE	EMD	Thu, Aug 24, 2000	13.88	14.06	13.75	13.75
1975	NYSE	EMD	Wed, Aug 23, 2000	13.88	14.00	13.88	14.00
1974	NYSE	EMD	Tue, Aug 22, 2000	13.75	14.00	13.75	13.88
1973	NYSE	EMD	Mon, Aug 21, 2000	14.13	14.13	13.81	13.81
1972	NYSE	EMD	Fri, Aug 18, 2000	14.13	14.13	13.81	14.13
1971	NYSE	EMD	Thu, Aug 17, 2000	14.13	14.13	14.06	14.06
1970	NYSE	EMD	Wed, Aug 16, 2000	14.00	14.13	14.00	14.13
1969	NYSE	EMD	Tue, Aug 15, 2000	14.00	14.00	13.88	13.88
1968	NYSE	EMD	Mon, Aug 14, 2000	14.13	14.31	13.63	14.00
1967	NYSE	EMD	Fri, Aug 11, 2000	14.38	14.38	14.19	14.38
1966	NYSE	EMD	Thu, Aug 10, 2000	14.31	14.38	14.31	14.38
1965	NYSE	EMD	Wed, Aug 9, 2000	14.19	14.31	14.13	14.13
1964	NYSE	EMD	Tue, Aug 8, 2000	14.06	14.19	14.06	14.19
1963	NYSE	EMD	Mon, Aug 7, 2000	14.00	14.38	14.00	14.38
1962	NYSE	EMD	Fri, Aug 4, 2000	14.06	14.13	14.06	14.13
1961	NYSE	EMD	Wed, Aug 2, 2000	14.13	14.25	14.06	14.06
1960	NYSE	EMD	Tue, Aug 1, 2000	14.13	14.25	14.13	14.25
1959	NYSE	EMD	Mon, Jul 31, 2000	14.13	14.13	14.06	14.06
1958	NYSE	EMD	Fri, Jul 28, 2000	14.06	14.06	14.00	14.00
1957	NYSE	EMD	Thu, Jul 27, 2000	13.94	14.13	13.94	14.13
1956	NYSE	EMD	Wed, Jul 26, 2000	14.13	14.94	13.94	13.94
1955	NYSE	EMD	Tue, Jul 25, 2000	14.00	14.00	13.94	13.94
1954	NYSE	EMD	Mon, Jul 24, 2000	14.00	14.00	14.00	14.00
1953	NYSE	EMD	Fri, Jul 21, 2000	14.38	14.63	14.00	14.00
1952	NYSE	EMD	Thu, Jul 20, 2000	14.25	14.50	14.25	14.31
1951	NYSE	EMD	Wed, Jul 19, 2000	14.00	14.25	14.00	14.13
1950	NYSE	EMD	Tue, Jul 18, 2000	13.63	13.88	13.63	13.88
1949	NYSE	EMD	Mon, Jul 17, 2000	13.63	14.13	13.63	13.63
1948	NYSE	EMD	Fri, Jul 14, 2000	13.44	13.94	13.44	13.56
1947	NYSE	EMD	Thu, Jul 13, 2000	13.63	13.75	13.50	13.50
1946	NYSE	EMD	Wed, Jul 12, 2000	13.44	13.50	13.44	13.50
1945	NYSE	EMD	Tue, Jul 11, 2000	13.38	13.75	13.38	13.50
1944	NYSE	EMD	Mon, Jul 10, 2000	13.31	13.44	13.31	13.44
1943	NYSE	EMD	Fri, Jul 7, 2000	13.63	13.63	13.25	13.44
1942	NYSE	EMD	Thu, Jul 6, 2000	13.38	13.81	13.25	13.50
1941	NYSE	EMD	Wed, Jul 5, 2000	13.38	13.44	13.25	13.25
1940	NYSE	EMD	Mon, Jul 3, 2000	13.19	13.50	13.19	13.50
1939	NYSE	EMD	Fri, Jun 30, 2000	13.31	13.31	13.13	13.19
1938	NYSE	EMD	Thu, Jun 29, 2000	13.25	13.88	13.00	13.44
1937	NYSE	EMD	Wed, Jun 28, 2000	12.75	13.06	12.63	13.06
1936	NYSE	EMD	Tue, Jun 27, 2000	12.81	13.13	12.81	13.00
1935	NYSE	EMD	Mon, Jun 26, 2000	12.63	13.00	12.63	12.69
1934	NYSE	EMD	Fri, Jun 23, 2000	12.69	13.00	12.63	12.63
1933	NYSE	EMD	Thu, Jun 22, 2000	12.94	12.94	12.63	12.63
1932	NYSE	EMD	Wed, Jun 21, 2000	12.56	12.81	12.56	12.75
1931	NYSE	EMD	Tue, Jun 20, 2000	12.75	12.75	12.56	12.63
1930	NYSE	EMD	Mon, Jun 19, 2000	12.75	12.88	12.75	12.75
1929	NYSE	EMD	Fri, Jun 16, 2000	12.56	12.56	12.25	12.56
1928	NYSE	EMD	Thu, Jun 15, 2000	12.50	12.94	12.50	12.63
1927	NYSE	EMD	Wed, Jun 14, 2000	12.50	12.69	12.50	12.69
1926	NYSE	EMD	Tue, Jun 13, 2000	12.50	12.63	12.50	12.56
1925	NYSE	EMD	Mon, Jun 12, 2000	12.75	12.75	12.63	12.63
1924	NYSE	EMD	Fri, Jun 9, 2000	12.56	12.75	12.38	12.63
1923	NYSE	EMD	Thu, Jun 8, 2000	12.94	12.94	12.94	12.94
1922	NYSE	EMD	Wed, Jun 7, 2000	12.56	13.00	12.56	12.94
1921	NYSE	EMD	Tue, Jun 6, 2000	12.50	13.00	12.50	12.69
1920	NYSE	EMD	Mon, Jun 5, 2000	12.69	12.81	12.69	12.69
1919	NYSE	EMD	Fri, Jun 2, 2000	12.44	12.69	12.44	12.56
1918	NYSE	EMD	Thu, Jun 1, 2000	12.38	12.50	12.31	12.31
1917	NYSE	EMD	Wed, May 31, 2000	12.38	12.56	12.25	12.50
1916	NYSE	EMD	Tue, May 30, 2000	12.38	12.63	12.38	12.50
1915	NYSE	EMD	Fri, May 26, 2000	12.38	12.94	12.25	12.94
1914	NYSE	EMD	Thu, May 25, 2000	12.63	12.63	12.38	12.38
1913	NYSE	EMD	Wed, May 24, 2000	12.94	12.94	12.50	12.50
1912	NYSE	EMD	Tue, May 23, 2000	12.69	12.69	12.38	12.63
1911	NYSE	EMD	Mon, May 22, 2000	12.75	12.75	12.31	12.63
1910	NYSE	EMD	Fri, May 19, 2000	12.50	12.88	12.31	12.88
1909	NYSE	EMD	Thu, May 18, 2000	12.63	12.63	12.31	12.50
1908	NYSE	EMD	Wed, May 17, 2000	12.56	12.63	12.56	12.63
1907	NYSE	EMD	Tue, May 16, 2000	12.56	12.56	12.50	12.50
1906	NYSE	EMD	Mon, May 15, 2000	12.50	12.75	12.31	12.56
1905	NYSE	EMD	Fri, May 12, 2000	12.63	12.88	12.50	12.63
1904	NYSE	EMD	Thu, May 11, 2000	12.63	12.63	12.50	12.50
1903	NYSE	EMD	Wed, May 10, 2000	12.88	12.88	12.50	12.50
1902	NYSE	EMD	Tue, May 9, 2000	12.50	13.13	12.50	12.88
1901	NYSE	EMD	Mon, May 8, 2000	12.44	12.69	12.44	12.50
1900	NYSE	EMD	Fri, May 5, 2000	12.50	12.56	12.44	12.50
1899	NYSE	EMD	Thu, May 4, 2000	12.69	12.75	12.38	12.50
1898	NYSE	EMD	Wed, May 3, 2000	12.50	13.00	12.50	12.63
1897	NYSE	EMD	Tue, May 2, 2000	12.56	13.00	12.56	13.00
1896	NYSE	EMD	Mon, May 1, 2000	12.75	12.88	12.50	12.50
1895	NYSE	EMD	Fri, Apr 28, 2000	12.88	12.88	12.38	12.81
1894	NYSE	EMD	Thu, Apr 27, 2000	12.63	12.75	12.63	12.75
1893	NYSE	EMD	Wed, Apr 26, 2000	12.50	12.75	12.13	12.50
1892	NYSE	EMD	Tue, Apr 25, 2000	12.63	12.75	12.31	12.31
1891	NYSE	EMD	Mon, Apr 24, 2000	12.25	12.88	12.25	12.50
1890	NYSE	EMD	Thu, Apr 20, 2000	12.13	12.38	12.13	12.25
1889	NYSE	EMD	Wed, Apr 19, 2000	12.25	12.50	12.06	12.06
1888	NYSE	EMD	Tue, Apr 18, 2000	12.44	12.44	12.38	12.38
1887	NYSE	EMD	Mon, Apr 17, 2000	12.38	12.50	12.19	12.38
1886	NYSE	EMD	Fri, Apr 14, 2000	12.38	12.63	12.38	12.38
1885	NYSE	EMD	Thu, Apr 13, 2000	12.50	13.00	12.50	12.50
1884	NYSE	EMD	Wed, Apr 12, 2000	12.94	13.19	12.63	12.88
1883	NYSE	EMD	Tue, Apr 11, 2000	12.50	13.00	12.50	12.88
1882	NYSE	EMD	Mon, Apr 10, 2000	12.69	12.94	12.44	12.50
1881	NYSE	EMD	Fri, Apr 7, 2000	12.88	12.88	12.50	12.63
1880	NYSE	EMD	Thu, Apr 6, 2000	13.00	13.19	13.00	13.00
1879	NYSE	EMD	Wed, Apr 5, 2000	13.06	13.06	12.88	12.88
1878	NYSE	EMD	Tue, Apr 4, 2000	13.19	13.25	12.94	13.06
1877	NYSE	EMD	Mon, Apr 3, 2000	13.19	13.25	13.06	13.19
1876	NYSE	EMD	Fri, Mar 31, 2000	13.06	13.19	13.00	13.06
1875	NYSE	EMD	Thu, Mar 30, 2000	13.06	13.19	13.06	13.19
1874	NYSE	EMD	Wed, Mar 29, 2000	13.31	13.31	13.06	13.06
1873	NYSE	EMD	Tue, Mar 28, 2000	12.63	13.25	12.63	13.25
1872	NYSE	EMD	Mon, Mar 27, 2000	12.69	12.88	12.56	12.56
1871	NYSE	EMD	Fri, Mar 24, 2000	12.44	12.63	12.44	12.56
1870	NYSE	EMD	Thu, Mar 23, 2000	12.13	12.50	11.88	12.38
1869	NYSE	EMD	Wed, Mar 22, 2000	11.81	12.25	11.75	12.25
1868	NYSE	EMD	Tue, Mar 21, 2000	11.38	11.81	11.38	11.75
1867	NYSE	EMD	Mon, Mar 20, 2000	11.38	11.38	11.13	11.31
1866	NYSE	EMD	Fri, Mar 17, 2000	11.44	11.50	11.44	11.44
1865	NYSE	EMD	Thu, Mar 16, 2000	11.56	11.56	11.44	11.44
1864	NYSE	EMD	Wed, Mar 15, 2000	11.31	11.50	11.31	11.44
1863	NYSE	EMD	Tue, Mar 14, 2000	11.31	11.44	11.25	11.25
1862	NYSE	EMD	Mon, Mar 13, 2000	11.81	11.81	11.38	11.38
1861	NYSE	EMD	Fri, Mar 10, 2000	12.00	12.00	11.88	11.88
1860	NYSE	EMD	Thu, Mar 9, 2000	12.63	12.63	12.38	12.38
1859	NYSE	EMD	Wed, Mar 8, 2000	12.69	12.88	12.50	12.63
1858	NYSE	EMD	Tue, Mar 7, 2000	12.50	12.75	12.50	12.75
1857	NYSE	EMD	Mon, Mar 6, 2000	12.00	12.63	11.69	12.38
1856	NYSE	EMD	Fri, Mar 3, 2000	11.81	12.13	11.69	12.13
1855	NYSE	EMD	Thu, Mar 2, 2000	11.69	11.94	11.69	11.94
1854	NYSE	EMD	Wed, Mar 1, 2000	11.69	11.81	11.69	11.81
1853	NYSE	EMD	Tue, Feb 29, 2000	11.88	11.88	11.69	11.69
1852	NYSE	EMD	Mon, Feb 28, 2000	11.50	11.94	11.50	11.56
1851	NYSE	EMD	Fri, Feb 25, 2000	11.75	11.75	11.38	11.38
1850	NYSE	EMD	Thu, Feb 24, 2000	11.88	11.88	11.63	11.75
1849	NYSE	EMD	Wed, Feb 23, 2000	12.00	12.13	11.88	12.13
1848	NYSE	EMD	Tue, Feb 22, 2000	12.13	12.13	11.88	11.94
1847	NYSE	EMD	Fri, Feb 18, 2000	12.19	12.19	12.13	12.13
1846	NYSE	EMD	Thu, Feb 17, 2000	12.13	12.38	12.13	12.31
1845	NYSE	EMD	Wed, Feb 16, 2000	12.00	12.13	12.00	12.13
1844	NYSE	EMD	Tue, Feb 15, 2000	11.75	12.19	11.75	12.06
1843	NYSE	EMD	Mon, Feb 14, 2000	12.25	12.25	11.69	11.75
1842	NYSE	EMD	Fri, Feb 11, 2000	12.13	12.13	11.88	12.13
1841	NYSE	EMD	Thu, Feb 10, 2000	11.94	12.00	11.94	12.00
1840	NYSE	EMD	Wed, Feb 9, 2000	11.81	11.94	11.63	11.88
1839	NYSE	EMD	Tue, Feb 8, 2000	11.63	11.81	11.63	11.81
1838	NYSE	EMD	Mon, Feb 7, 2000	11.75	11.81	11.56	11.63
1837	NYSE	EMD	Fri, Feb 4, 2000	11.81	11.81	11.81	11.81
1836	NYSE	EMD	Thu, Feb 3, 2000	11.50	11.88	11.50	11.81
1835	NYSE	EMD	Wed, Feb 2, 2000	11.50	11.50	11.50	11.50
1834	NYSE	EMD	Tue, Feb 1, 2000	11.50	11.69	11.50	11.63
1833	NYSE	EMD	Mon, Jan 31, 2000	11.63	11.69	11.50	11.50
1832	NYSE	EMD	Fri, Jan 28, 2000	11.81	11.81	11.50	11.50
1831	NYSE	EMD	Thu, Jan 27, 2000	11.50	11.81	11.50	11.75
1830	NYSE	EMD	Wed, Jan 26, 2000	11.56	11.75	11.56	11.75
1829	NYSE	EMD	Tue, Jan 25, 2000	11.56	11.69	11.50	11.63
1828	NYSE	EMD	Mon, Jan 24, 2000	11.56	11.63	11.38	11.63
1827	NYSE	EMD	Fri, Jan 21, 2000	11.63	11.75	11.56	11.56
1826	NYSE	EMD	Thu, Jan 20, 2000	11.81	11.88	11.25	11.88
1825	NYSE	EMD	Wed, Jan 19, 2000	11.94	11.94	11.75	11.81
1824	NYSE	EMD	Tue, Jan 18, 2000	11.63	11.88	11.50	11.88
1823	NYSE	EMD	Fri, Jan 14, 2000	11.69	11.69	11.63	11.63
1822	NYSE	EMD	Thu, Jan 13, 2000	11.75	11.75	11.50	11.56
1821	NYSE	EMD	Wed, Jan 12, 2000	11.75	11.88	11.63	11.81
1820	NYSE	EMD	Tue, Jan 11, 2000	11.88	11.88	11.75	11.75
1819	NYSE	EMD	Mon, Jan 10, 2000	11.81	11.88	11.81	11.88
1818	NYSE	EMD	Fri, Jan 7, 2000	11.75	11.75	11.63	11.75
1817	NYSE	EMD	Thu, Jan 6, 2000	11.38	11.75	11.38	11.75
1816	NYSE	EMD	Wed, Jan 5, 2000	11.25	11.50	11.00	11.38
1815	NYSE	EMD	Tue, Jan 4, 2000	11.13	11.25	11.00	11.25
1814	NYSE	EMD	Mon, Jan 3, 2000	11.38	11.38	11.00	11.25
1813	NYSE	EMD	Fri, Dec 31, 1999	11.25	11.38	11.25	11.38
1812	NYSE	EMD	Thu, Dec 30, 1999	11.50	11.50	11.38	11.38
1811	NYSE	EMD	Wed, Dec 29, 1999	11.56	11.63	11.31	11.38
1810	NYSE	EMD	Tue, Dec 28, 1999	11.31	12.38	11.25	11.69
1809	NYSE	EMD	Mon, Dec 27, 1999	11.25	11.50	11.25	11.44
1808	NYSE	EMD	Thu, Dec 23, 1999	11.31	11.31	11.13	11.19
1807	NYSE	EMD	Wed, Dec 22, 1999	11.19	11.19	11.00	11.13
1806	NYSE	EMD	Tue, Dec 21, 1999	10.81	11.06	10.81	11.06
1805	NYSE	EMD	Mon, Dec 20, 1999	11.00	11.00	10.81	10.81
1804	NYSE	EMD	Fri, Dec 17, 1999	11.44	11.44	10.94	11.00
1803	NYSE	EMD	Thu, Dec 16, 1999	11.75	11.75	11.25	11.50
1802	NYSE	EMD	Wed, Dec 15, 1999	11.75	11.81	11.56	11.75
1801	NYSE	EMD	Tue, Dec 14, 1999	12.00	12.00	11.75	11.75
1800	NYSE	EMD	Mon, Dec 13, 1999	12.50	12.50	12.06	12.06
1799	NYSE	EMD	Fri, Dec 10, 1999	12.88	12.88	12.63	12.63
1798	NYSE	EMD	Thu, Dec 9, 1999	12.63	12.94	12.63	12.94
1797	NYSE	EMD	Wed, Dec 8, 1999	13.13	13.19	12.63	12.63
1796	NYSE	EMD	Tue, Dec 7, 1999	13.13	13.25	13.00	13.00
1795	NYSE	EMD	Mon, Dec 6, 1999	12.75	13.13	12.75	13.13
1794	NYSE	EMD	Fri, Dec 3, 1999	12.69	13.00	12.63	13.00
1793	NYSE	EMD	Thu, Dec 2, 1999	12.56	12.69	12.56	12.63
1792	NYSE	EMD	Wed, Dec 1, 1999	12.50	12.63	12.50	12.63
1791	NYSE	EMD	Tue, Nov 30, 1999	12.81	12.81	12.63	12.63
1790	NYSE	EMD	Mon, Nov 29, 1999	12.88	12.94	12.75	12.75
1789	NYSE	EMD	Fri, Nov 26, 1999	13.06	13.06	13.00	13.06
1788	NYSE	EMD	Wed, Nov 24, 1999	12.94	13.13	12.81	13.00
1787	NYSE	EMD	Tue, Nov 23, 1999	12.94	13.06	12.88	12.94
1786	NYSE	EMD	Mon, Nov 22, 1999	12.88	13.00	12.88	12.94
1785	NYSE	EMD	Fri, Nov 19, 1999	12.88	12.88	12.88	12.88
1784	NYSE	EMD	Thu, Nov 18, 1999	12.94	13.06	12.88	13.00
1783	NYSE	EMD	Wed, Nov 17, 1999	12.88	13.13	12.63	13.06
1782	NYSE	EMD	Tue, Nov 16, 1999	12.81	13.13	12.81	13.13
1781	NYSE	EMD	Mon, Nov 15, 1999	12.63	12.88	12.63	12.88
1780	NYSE	EMD	Fri, Nov 12, 1999	13.00	13.25	12.75	12.88
1779	NYSE	EMD	Thu, Nov 11, 1999	13.00	13.13	13.00	13.13
1778	NYSE	EMD	Wed, Nov 10, 1999	12.75	13.25	12.63	13.13
1777	NYSE	EMD	Tue, Nov 9, 1999	12.69	12.88	12.69	12.88
1776	NYSE	EMD	Mon, Nov 8, 1999	12.69	13.00	12.63	12.63
1775	NYSE	EMD	Fri, Nov 5, 1999	12.75	12.81	12.75	12.81
1774	NYSE	EMD	Thu, Nov 4, 1999	12.38	12.63	12.31	12.63
1773	NYSE	EMD	Wed, Nov 3, 1999	12.31	12.31	12.13	12.25
1772	NYSE	EMD	Tue, Nov 2, 1999	12.06	12.13	12.06	12.13
1771	NYSE	EMD	Mon, Nov 1, 1999	12.06	12.25	12.06	12.19
1770	NYSE	EMD	Fri, Oct 29, 1999	12.00	12.19	11.94	12.19
1769	NYSE	EMD	Thu, Oct 28, 1999	12.00	12.13	11.88	11.88
1768	NYSE	EMD	Wed, Oct 27, 1999	12.13	12.13	11.88	12.00
1767	NYSE	EMD	Tue, Oct 26, 1999	11.81	12.00	11.81	12.00
1766	NYSE	EMD	Mon, Oct 25, 1999	11.69	11.81	11.69	11.81
1765	NYSE	EMD	Fri, Oct 22, 1999	11.56	11.75	11.56	11.75
1764	NYSE	EMD	Thu, Oct 21, 1999	11.69	11.69	11.63	11.63
1763	NYSE	EMD	Wed, Oct 20, 1999	11.63	11.69	11.63	11.69
1762	NYSE	EMD	Tue, Oct 19, 1999	11.75	11.75	11.56	11.69
1761	NYSE	EMD	Mon, Oct 18, 1999	11.63	11.63	11.50	11.63
1760	NYSE	EMD	Fri, Oct 15, 1999	11.88	11.88	11.50	11.50
1759	NYSE	EMD	Thu, Oct 14, 1999	11.75	11.81	11.75	11.81
1758	NYSE	EMD	Wed, Oct 13, 1999	11.94	11.94	11.75	11.75
1757	NYSE	EMD	Tue, Oct 12, 1999	12.13	12.13	11.88	12.00
1756	NYSE	EMD	Mon, Oct 11, 1999	12.00	12.06	11.94	12.06
1755	NYSE	EMD	Fri, Oct 8, 1999	11.94	12.06	11.88	11.94
1754	NYSE	EMD	Thu, Oct 7, 1999	12.13	12.19	11.94	11.94
1753	NYSE	EMD	Wed, Oct 6, 1999	12.19	12.19	12.13	12.19
1752	NYSE	EMD	Tue, Oct 5, 1999	12.13	12.13	12.06	12.13
1751	NYSE	EMD	Mon, Oct 4, 1999	12.19	12.19	12.19	12.19
1750	NYSE	EMD	Fri, Oct 1, 1999	12.13	12.19	12.13	12.19
1749	NYSE	EMD	Thu, Sep 30, 1999	12.13	12.13	12.06	12.13
1748	NYSE	EMD	Wed, Sep 29, 1999	12.38	12.38	12.06	12.19
1747	NYSE	EMD	Tue, Sep 28, 1999	12.25	12.31	12.13	12.31
1746	NYSE	EMD	Mon, Sep 27, 1999	12.13	12.75	12.13	12.31
1745	NYSE	EMD	Fri, Sep 24, 1999	12.19	12.25	12.06	12.25
1744	NYSE	EMD	Thu, Sep 23, 1999	12.00	12.25	12.00	12.13
1743	NYSE	EMD	Wed, Sep 22, 1999	12.00	12.00	11.88	11.88
1742	NYSE	EMD	Tue, Sep 21, 1999	11.75	12.00	11.75	11.88
1741	NYSE	EMD	Mon, Sep 20, 1999	11.81	11.88	11.63	11.69
1740	NYSE	EMD	Fri, Sep 17, 1999	12.25	12.25	11.13	11.75
1739	NYSE	EMD	Thu, Sep 16, 1999	12.06	12.19	11.75	12.19
1738	NYSE	EMD	Wed, Sep 15, 1999	12.06	12.19	12.06	12.13
1737	NYSE	EMD	Tue, Sep 14, 1999	12.13	12.13	12.00	12.13
1736	NYSE	EMD	Mon, Sep 13, 1999	12.13	12.38	12.06	12.25
1735	NYSE	EMD	Fri, Sep 10, 1999	12.38	12.38	12.00	12.19
1734	NYSE	EMD	Thu, Sep 9, 1999	12.81	12.88	12.75	12.75
1733	NYSE	EMD	Wed, Sep 8, 1999	12.75	12.75	12.50	12.75
1732	NYSE	EMD	Tue, Sep 7, 1999	12.88	12.94	12.75	12.75
1731	NYSE	EMD	Fri, Sep 3, 1999	12.69	12.81	12.69	12.81
1730	NYSE	EMD	Thu, Sep 2, 1999	12.63	12.81	12.63	12.81
1729	NYSE	EMD	Wed, Sep 1, 1999	12.56	12.75	12.44	12.50
1728	NYSE	EMD	Tue, Aug 31, 1999	12.56	12.63	12.44	12.50
1727	NYSE	EMD	Mon, Aug 30, 1999	12.50	12.50	12.13	12.44
1726	NYSE	EMD	Fri, Aug 27, 1999	12.69	12.69	12.50	12.50
1725	NYSE	EMD	Thu, Aug 26, 1999	12.50	12.69	12.38	12.56
1724	NYSE	EMD	Wed, Aug 25, 1999	12.63	12.94	12.56	12.69
1723	NYSE	EMD	Tue, Aug 24, 1999	12.44	12.63	12.38	12.50
1722	NYSE	EMD	Mon, Aug 23, 1999	12.38	12.38	12.31	12.31
1721	NYSE	EMD	Fri, Aug 20, 1999	12.44	12.44	12.38	12.38
1720	NYSE	EMD	Thu, Aug 19, 1999	12.50	12.50	12.50	12.50
1719	NYSE	EMD	Wed, Aug 18, 1999	12.63	12.63	12.50	12.50
1718	NYSE	EMD	Tue, Aug 17, 1999	12.63	12.88	12.50	12.88
1717	NYSE	EMD	Mon, Aug 16, 1999	12.56	12.56	12.50	12.50
1716	NYSE	EMD	Fri, Aug 13, 1999	12.38	12.56	12.38	12.56
1715	NYSE	EMD	Thu, Aug 12, 1999	12.75	12.81	12.50	12.50
1714	NYSE	EMD	Wed, Aug 11, 1999	12.81	12.81	12.69	12.69
1713	NYSE	EMD	Tue, Aug 10, 1999	12.69	12.69	12.69	12.69
1712	NYSE	EMD	Mon, Aug 9, 1999	12.81	12.81	12.63	12.75
1711	NYSE	EMD	Fri, Aug 6, 1999	12.88	12.88	12.75	12.75
1710	NYSE	EMD	Thu, Aug 5, 1999	12.94	12.94	12.75	12.88
1709	NYSE	EMD	Wed, Aug 4, 1999	12.88	12.88	12.88	12.88
1708	NYSE	EMD	Tue, Aug 3, 1999	12.81	13.06	12.75	13.00
1707	NYSE	EMD	Mon, Aug 2, 1999	12.88	12.88	12.75	12.88
1706	NYSE	EMD	Fri, Jul 30, 1999	12.88	13.00	12.75	13.00
1705	NYSE	EMD	Thu, Jul 29, 1999	12.75	12.88	12.75	12.81
1704	NYSE	EMD	Wed, Jul 28, 1999	13.00	13.00	12.88	12.88
1703	NYSE	EMD	Tue, Jul 27, 1999	13.00	13.06	12.94	13.06
1702	NYSE	EMD	Mon, Jul 26, 1999	12.81	12.88	12.50	12.88
1701	NYSE	EMD	Fri, Jul 23, 1999	13.00	13.00	12.75	12.94
1700	NYSE	EMD	Thu, Jul 22, 1999	13.00	13.06	13.00	13.06
1699	NYSE	EMD	Wed, Jul 21, 1999	13.00	13.00	12.94	13.00
1698	NYSE	EMD	Tue, Jul 20, 1999	12.88	12.88	12.81	12.88
1697	NYSE	EMD	Mon, Jul 19, 1999	12.69	13.00	12.69	13.00
1696	NYSE	EMD	Fri, Jul 16, 1999	12.63	12.75	12.50	12.75
1695	NYSE	EMD	Thu, Jul 15, 1999	13.06	13.13	11.88	12.75
1694	NYSE	EMD	Wed, Jul 14, 1999	12.88	12.94	12.88	12.94
1693	NYSE	EMD	Tue, Jul 13, 1999	13.19	13.19	12.94	13.00
1692	NYSE	EMD	Mon, Jul 12, 1999	13.13	13.25	12.81	13.25
1691	NYSE	EMD	Fri, Jul 9, 1999	13.19	13.19	13.06	13.13
1690	NYSE	EMD	Thu, Jul 8, 1999	13.19	13.31	13.06	13.19
1689	NYSE	EMD	Wed, Jul 7, 1999	13.38	13.38	13.06	13.06
1688	NYSE	EMD	Tue, Jul 6, 1999	13.38	13.38	12.88	13.00
1687	NYSE	EMD	Fri, Jul 2, 1999	13.13	13.38	13.00	13.31
1686	NYSE	EMD	Thu, Jul 1, 1999	13.50	13.50	13.06	13.13
1685	NYSE	EMD	Wed, Jun 30, 1999	13.38	13.38	13.38	13.38
1684	NYSE	EMD	Tue, Jun 29, 1999	13.63	13.69	13.56	13.56
1683	NYSE	EMD	Mon, Jun 28, 1999	13.69	13.81	13.44	13.63
1682	NYSE	EMD	Fri, Jun 25, 1999	13.63	13.63	13.56	13.63
1681	NYSE	EMD	Thu, Jun 24, 1999	13.63	13.63	13.38	13.63
1680	NYSE	EMD	Wed, Jun 23, 1999	13.63	13.69	13.50	13.56
1679	NYSE	EMD	Tue, Jun 22, 1999	13.75	13.81	13.50	13.63
1678	NYSE	EMD	Mon, Jun 21, 1999	13.38	13.69	13.38	13.63
1677	NYSE	EMD	Fri, Jun 18, 1999	13.06	13.25	13.06	13.25
1676	NYSE	EMD	Thu, Jun 17, 1999	13.00	13.19	13.00	13.06
1675	NYSE	EMD	Wed, Jun 16, 1999	13.19	13.50	13.13	13.19
1674	NYSE	EMD	Tue, Jun 15, 1999	13.50	13.50	13.00	13.25
1673	NYSE	EMD	Mon, Jun 14, 1999	13.38	13.75	13.25	13.75
1672	NYSE	EMD	Fri, Jun 11, 1999	13.69	13.69	13.50	13.50
1671	NYSE	EMD	Thu, Jun 10, 1999	14.38	14.38	14.00	14.13
1670	NYSE	EMD	Wed, Jun 9, 1999	14.06	14.50	14.06	14.25
1669	NYSE	EMD	Tue, Jun 8, 1999	13.81	14.25	13.69	14.25
1668	NYSE	EMD	Mon, Jun 7, 1999	13.81	13.94	13.75	13.75
1667	NYSE	EMD	Fri, Jun 4, 1999	13.75	13.81	13.75	13.81
1666	NYSE	EMD	Thu, Jun 3, 1999	13.75	13.75	13.75	13.75
1665	NYSE	EMD	Wed, Jun 2, 1999	13.56	13.63	13.25	13.63
1664	NYSE	EMD	Tue, Jun 1, 1999	13.38	13.63	13.38	13.56
1663	NYSE	EMD	Fri, May 28, 1999	13.63	13.69	13.50	13.50
1662	NYSE	EMD	Thu, May 27, 1999	13.88	13.88	13.25	13.50
1661	NYSE	EMD	Wed, May 26, 1999	13.13	13.13	13.00	13.13
1660	NYSE	EMD	Tue, May 25, 1999	13.63	13.63	12.75	13.00
1659	NYSE	EMD	Mon, May 24, 1999	13.75	13.75	13.44	13.44
1658	NYSE	EMD	Fri, May 21, 1999	13.88	13.88	13.38	13.63
1657	NYSE	EMD	Thu, May 20, 1999	13.75	14.00	13.75	14.00
1656	NYSE	EMD	Wed, May 19, 1999	14.13	14.13	14.00	14.06
1655	NYSE	EMD	Tue, May 18, 1999	14.13	14.13	14.13	14.13
1654	NYSE	EMD	Mon, May 17, 1999	14.19	14.31	14.06	14.13
1653	NYSE	EMD	Fri, May 14, 1999	14.19	14.31	13.88	14.06
1652	NYSE	EMD	Thu, May 13, 1999	13.81	14.75	13.81	14.19
1651	NYSE	EMD	Wed, May 12, 1999	14.25	14.25	13.75	13.81
1650	NYSE	EMD	Tue, May 11, 1999	13.88	14.00	13.75	14.00
1649	NYSE	EMD	Mon, May 10, 1999	14.00	14.00	13.88	13.88
1648	NYSE	EMD	Fri, May 7, 1999	14.00	14.00	13.94	14.00
1647	NYSE	EMD	Thu, May 6, 1999	14.19	14.19	14.00	14.06
1646	NYSE	EMD	Wed, May 5, 1999	14.13	14.25	14.13	14.13
1645	NYSE	EMD	Tue, May 4, 1999	13.63	13.88	13.63	13.88
1644	NYSE	EMD	Mon, May 3, 1999	13.50	13.63	13.50	13.56
1643	NYSE	EMD	Fri, Apr 30, 1999	13.38	13.44	13.38	13.44
1642	NYSE	EMD	Thu, Apr 29, 1999	13.38	13.50	13.38	13.50
1641	NYSE	EMD	Wed, Apr 28, 1999	13.50	13.56	13.44	13.50
1640	NYSE	EMD	Tue, Apr 27, 1999	13.63	13.63	13.50	13.63
1639	NYSE	EMD	Mon, Apr 26, 1999	13.50	13.56	13.38	13.56
1638	NYSE	EMD	Fri, Apr 23, 1999	13.56	13.56	13.44	13.50
1637	NYSE	EMD	Thu, Apr 22, 1999	13.63	13.63	13.44	13.44
1636	NYSE	EMD	Wed, Apr 21, 1999	13.50	13.88	13.31	13.38
1635	NYSE	EMD	Tue, Apr 20, 1999	13.88	13.88	13.50	13.50
1634	NYSE	EMD	Mon, Apr 19, 1999	13.31	14.13	13.13	13.75
1633	NYSE	EMD	Fri, Apr 16, 1999	12.69	13.06	12.69	13.06
1632	NYSE	EMD	Thu, Apr 15, 1999	12.56	12.63	12.56	12.63
1631	NYSE	EMD	Wed, Apr 14, 1999	12.50	12.88	12.50	12.63
1630	NYSE	EMD	Tue, Apr 13, 1999	12.31	12.50	12.31	12.38
1629	NYSE	EMD	Mon, Apr 12, 1999	12.63	12.63	12.44	12.56
1628	NYSE	EMD	Fri, Apr 9, 1999	12.00	12.63	12.00	12.56
1627	NYSE	EMD	Thu, Apr 8, 1999	11.69	12.13	11.69	12.13
1626	NYSE	EMD	Wed, Apr 7, 1999	11.69	11.88	11.63	11.69
1625	NYSE	EMD	Tue, Apr 6, 1999	11.56	11.75	11.56	11.69
1624	NYSE	EMD	Mon, Apr 5, 1999	11.31	11.69	11.31	11.69
1623	NYSE	EMD	Thu, Apr 1, 1999	11.38	11.44	11.38	11.38
1622	NYSE	EMD	Wed, Mar 31, 1999	11.44	11.88	11.38	11.38
1621	NYSE	EMD	Tue, Mar 30, 1999	11.38	11.38	11.25	11.31
1620	NYSE	EMD	Mon, Mar 29, 1999	11.25	11.31	11.06	11.31
1619	NYSE	EMD	Fri, Mar 26, 1999	11.25	11.25	11.13	11.13
1618	NYSE	EMD	Thu, Mar 25, 1999	10.88	11.13	10.88	11.13
1617	NYSE	EMD	Wed, Mar 24, 1999	11.19	11.19	10.81	10.81
1616	NYSE	EMD	Tue, Mar 23, 1999	11.19	11.25	11.13	11.19
1615	NYSE	EMD	Mon, Mar 22, 1999	11.13	11.25	11.06	11.19
1614	NYSE	EMD	Fri, Mar 19, 1999	11.13	11.13	11.00	11.00
1613	NYSE	EMD	Thu, Mar 18, 1999	10.75	11.00	10.75	11.00
1612	NYSE	EMD	Wed, Mar 17, 1999	10.69	10.88	10.69	10.88
1611	NYSE	EMD	Tue, Mar 16, 1999	10.88	10.88	10.69	10.69
1610	NYSE	EMD	Mon, Mar 15, 1999	10.75	11.13	10.63	10.88
1609	NYSE	EMD	Fri, Mar 12, 1999	11.00	11.00	10.63	10.94
1608	NYSE	EMD	Thu, Mar 11, 1999	11.31	11.38	11.06	11.31
1607	NYSE	EMD	Wed, Mar 10, 1999	11.13	11.38	10.88	11.31
1606	NYSE	EMD	Tue, Mar 9, 1999	11.13	11.44	11.06	11.06
1605	NYSE	EMD	Mon, Mar 8, 1999	11.13	11.19	11.00	11.19
1604	NYSE	EMD	Fri, Mar 5, 1999	11.25	11.25	11.19	11.25
1603	NYSE	EMD	Thu, Mar 4, 1999	11.38	11.44	11.25	11.25
1602	NYSE	EMD	Wed, Mar 3, 1999	11.69	11.69	11.25	11.38
1601	NYSE	EMD	Tue, Mar 2, 1999	11.38	11.63	11.38	11.56
1600	NYSE	EMD	Mon, Mar 1, 1999	11.13	11.44	10.88	11.38
1599	NYSE	EMD	Fri, Feb 26, 1999	11.50	11.50	11.06	11.25
1598	NYSE	EMD	Thu, Feb 25, 1999	11.19	11.50	11.19	11.50
1597	NYSE	EMD	Wed, Feb 24, 1999	11.44	11.44	11.25	11.25
1596	NYSE	EMD	Tue, Feb 23, 1999	11.31	11.38	11.25	11.38
1595	NYSE	EMD	Mon, Feb 22, 1999	11.06	11.38	10.75	11.38
1594	NYSE	EMD	Fri, Feb 19, 1999	11.38	11.38	11.13	11.13
1593	NYSE	EMD	Thu, Feb 18, 1999	11.38	11.38	11.00	11.25
1592	NYSE	EMD	Wed, Feb 17, 1999	11.00	11.25	10.81	11.25
1591	NYSE	EMD	Tue, Feb 16, 1999	10.63	11.06	10.63	11.00
1590	NYSE	EMD	Fri, Feb 12, 1999	10.94	10.94	10.63	10.63
1589	NYSE	EMD	Thu, Feb 11, 1999	10.63	11.00	10.56	10.88
1588	NYSE	EMD	Wed, Feb 10, 1999	10.81	10.94	10.63	10.88
1587	NYSE	EMD	Tue, Feb 9, 1999	10.63	10.81	10.44	10.56
1586	NYSE	EMD	Mon, Feb 8, 1999	10.31	10.63	10.19	10.50
1585	NYSE	EMD	Fri, Feb 5, 1999	10.38	10.50	10.06	10.25
1584	NYSE	EMD	Thu, Feb 4, 1999	10.56	10.69	10.50	10.50
1583	NYSE	EMD	Wed, Feb 3, 1999	10.81	10.88	10.56	10.75
1582	NYSE	EMD	Tue, Feb 2, 1999	10.88	10.88	10.81	10.81
1581	NYSE	EMD	Mon, Feb 1, 1999	10.63	10.88	10.63	10.81
1580	NYSE	EMD	Fri, Jan 29, 1999	10.63	10.69	10.38	10.50
1579	NYSE	EMD	Thu, Jan 28, 1999	11.25	11.25	10.75	10.75
1578	NYSE	EMD	Wed, Jan 27, 1999	11.38	11.44	11.19	11.19
1577	NYSE	EMD	Tue, Jan 26, 1999	11.13	11.31	11.06	11.31
1576	NYSE	EMD	Mon, Jan 25, 1999	11.19	11.19	11.00	11.00
1575	NYSE	EMD	Fri, Jan 22, 1999	11.31	11.31	11.13	11.31
1574	NYSE	EMD	Thu, Jan 21, 1999	11.25	11.25	11.13	11.19
1573	NYSE	EMD	Wed, Jan 20, 1999	11.25	11.38	11.19	11.25
1572	NYSE	EMD	Tue, Jan 19, 1999	11.06	11.25	11.06	11.19
1571	NYSE	EMD	Fri, Jan 15, 1999	11.00	11.13	11.00	11.13
1570	NYSE	EMD	Thu, Jan 14, 1999	10.94	11.00	10.88	10.94
1569	NYSE	EMD	Wed, Jan 13, 1999	11.00	11.06	11.00	11.06
1568	NYSE	EMD	Tue, Jan 12, 1999	11.13	11.44	11.13	11.25
1567	NYSE	EMD	Mon, Jan 11, 1999	11.31	11.56	11.06	11.25
1566	NYSE	EMD	Fri, Jan 8, 1999	11.50	11.63	11.19	11.44
1565	NYSE	EMD	Thu, Jan 7, 1999	11.38	11.63	11.38	11.63
1564	NYSE	EMD	Wed, Jan 6, 1999	11.81	11.81	11.69	11.75
1563	NYSE	EMD	Tue, Jan 5, 1999	11.44	11.88	11.25	11.81
1562	NYSE	EMD	Mon, Jan 4, 1999	11.00	11.44	11.00	11.31
1561	NYSE	EMD	Thu, Dec 31, 1998	11.25	11.25	10.81	10.88
1560	NYSE	EMD	Wed, Dec 30, 1998	11.31	11.56	11.25	11.31
1559	NYSE	EMD	Tue, Dec 29, 1998	11.56	11.63	11.31	11.44
1558	NYSE	EMD	Mon, Dec 28, 1998	11.88	12.50	11.63	11.63
1557	NYSE	EMD	Thu, Dec 24, 1998	11.25	11.38	11.25	11.38
1556	NYSE	EMD	Wed, Dec 23, 1998	10.88	11.25	10.88	11.19
1555	NYSE	EMD	Tue, Dec 22, 1998	11.13	11.13	10.88	10.88
1554	NYSE	EMD	Mon, Dec 21, 1998	11.38	11.38	11.13	11.13
1553	NYSE	EMD	Fri, Dec 18, 1998	11.06	11.25	11.00	11.25
1552	NYSE	EMD	Thu, Dec 17, 1998	11.25	11.44	10.88	11.00
1551	NYSE	EMD	Wed, Dec 16, 1998	11.69	11.75	11.25	11.31
1550	NYSE	EMD	Tue, Dec 15, 1998	12.00	12.06	11.56	11.56
1549	NYSE	EMD	Mon, Dec 14, 1998	12.31	12.31	12.00	12.00
1548	NYSE	EMD	Fri, Dec 11, 1998	12.00	12.50	12.00	12.25
1547	NYSE	EMD	Thu, Dec 10, 1998	12.88	13.31	12.81	13.31
1546	NYSE	EMD	Wed, Dec 9, 1998	12.50	13.06	12.50	12.88
1545	NYSE	EMD	Tue, Dec 8, 1998	12.88	13.06	12.56	12.56
1544	NYSE	EMD	Mon, Dec 7, 1998	12.69	13.19	12.69	13.00
1543	NYSE	EMD	Fri, Dec 4, 1998	13.00	13.13	12.81	12.81
1542	NYSE	EMD	Thu, Dec 3, 1998	12.63	12.94	12.63	12.69
1541	NYSE	EMD	Wed, Dec 2, 1998	13.00	13.25	12.81	13.00
1540	NYSE	EMD	Tue, Dec 1, 1998	12.81	13.19	12.63	13.06
1539	NYSE	EMD	Mon, Nov 30, 1998	13.25	13.38	12.63	12.69
1538	NYSE	EMD	Fri, Nov 27, 1998	13.00	13.13	13.00	13.13
1537	NYSE	EMD	Wed, Nov 25, 1998	13.25	13.25	12.81	13.00
1536	NYSE	EMD	Tue, Nov 24, 1998	13.31	13.38	13.13	13.25
1535	NYSE	EMD	Mon, Nov 23, 1998	13.06	13.19	12.75	13.19
1534	NYSE	EMD	Fri, Nov 20, 1998	13.25	13.44	12.75	12.94
1533	NYSE	EMD	Thu, Nov 19, 1998	13.19	13.19	12.63	13.06
1532	NYSE	EMD	Wed, Nov 18, 1998	13.38	13.38	13.00	13.13
1531	NYSE	EMD	Tue, Nov 17, 1998	13.44	13.44	13.00	13.25
1530	NYSE	EMD	Mon, Nov 16, 1998	13.63	13.63	13.06	13.25
1529	NYSE	EMD	Fri, Nov 13, 1998	13.38	13.56	13.25	13.25
1528	NYSE	EMD	Thu, Nov 12, 1998	13.88	13.88	13.38	13.50
1527	NYSE	EMD	Wed, Nov 11, 1998	13.88	14.13	13.81	13.88
1526	NYSE	EMD	Tue, Nov 10, 1998	13.25	13.50	13.06	13.50
1525	NYSE	EMD	Mon, Nov 9, 1998	12.94	13.38	12.88	13.38
1524	NYSE	EMD	Fri, Nov 6, 1998	13.38	14.00	12.69	12.81
1523	NYSE	EMD	Thu, Nov 5, 1998	12.88	13.50	12.56	13.50
1522	NYSE	EMD	Wed, Nov 4, 1998	11.88	13.00	11.88	12.88
1521	NYSE	EMD	Tue, Nov 3, 1998	11.44	11.88	11.44	11.88
1520	NYSE	EMD	Mon, Nov 2, 1998	11.13	11.38	11.13	11.31
1519	NYSE	EMD	Fri, Oct 30, 1998	11.13	11.25	11.00	11.19
1518	NYSE	EMD	Thu, Oct 29, 1998	11.38	11.44	11.19	11.25
1517	NYSE	EMD	Wed, Oct 28, 1998	11.50	11.63	11.38	11.38
1516	NYSE	EMD	Tue, Oct 27, 1998	11.75	12.06	11.63	11.63
1515	NYSE	EMD	Mon, Oct 26, 1998	11.50	11.81	11.50	11.69
1514	NYSE	EMD	Fri, Oct 23, 1998	11.44	11.63	11.25	11.63
1513	NYSE	EMD	Thu, Oct 22, 1998	10.88	11.63	10.88	11.63
1512	NYSE	EMD	Wed, Oct 21, 1998	11.06	11.06	10.81	10.88
1511	NYSE	EMD	Tue, Oct 20, 1998	10.69	11.25	10.69	11.13
1510	NYSE	EMD	Mon, Oct 19, 1998	10.50	10.69	10.50	10.56
1509	NYSE	EMD	Fri, Oct 16, 1998	10.81	10.81	10.63	10.63
1508	NYSE	EMD	Thu, Oct 15, 1998	10.56	10.75	10.56	10.75
1507	NYSE	EMD	Wed, Oct 14, 1998	10.50	10.69	10.50	10.69
1506	NYSE	EMD	Tue, Oct 13, 1998	10.38	10.56	10.38	10.38
1505	NYSE	EMD	Mon, Oct 12, 1998	10.50	10.81	10.38	10.38
1504	NYSE	EMD	Fri, Oct 9, 1998	10.13	10.38	10.13	10.38
1503	NYSE	EMD	Thu, Oct 8, 1998	10.56	10.56	10.00	10.13
1502	NYSE	EMD	Wed, Oct 7, 1998	10.69	10.69	10.50	10.69
1501	NYSE	EMD	Tue, Oct 6, 1998	10.88	10.94	10.81	10.81
1500	NYSE	EMD	Mon, Oct 5, 1998	11.38	11.38	10.50	10.75
1499	NYSE	EMD	Fri, Oct 2, 1998	11.44	11.44	11.13	11.25
1498	NYSE	EMD	Thu, Oct 1, 1998	11.63	11.63	11.38	11.44
1497	NYSE	EMD	Wed, Sep 30, 1998	11.63	11.63	11.56	11.56
1496	NYSE	EMD	Tue, Sep 29, 1998	11.00	11.88	11.00	11.88
1495	NYSE	EMD	Mon, Sep 28, 1998	11.00	11.50	10.88	11.13
1494	NYSE	EMD	Fri, Sep 25, 1998	10.69	10.75	10.31	10.50
1493	NYSE	EMD	Thu, Sep 24, 1998	10.38	10.75	10.38	10.63
1492	NYSE	EMD	Wed, Sep 23, 1998	10.06	10.69	10.00	10.25
1491	NYSE	EMD	Tue, Sep 22, 1998	10.00	10.13	9.94	9.94
1490	NYSE	EMD	Mon, Sep 21, 1998	9.63	9.88	9.63	9.88
1489	NYSE	EMD	Fri, Sep 18, 1998	9.88	10.00	9.69	9.69
1488	NYSE	EMD	Thu, Sep 17, 1998	9.94	9.94	9.75	9.88
1487	NYSE	EMD	Wed, Sep 16, 1998	10.00	10.00	9.81	9.94
1486	NYSE	EMD	Tue, Sep 15, 1998	9.25	9.75	9.25	9.75
1485	NYSE	EMD	Mon, Sep 14, 1998	9.50	9.50	9.25	9.38
1484	NYSE	EMD	Fri, Sep 11, 1998	9.38	9.50	9.31	9.50
1483	NYSE	EMD	Thu, Sep 10, 1998	9.75	10.25	9.19	9.94
1482	NYSE	EMD	Wed, Sep 9, 1998	9.88	10.00	9.63	9.81
1481	NYSE	EMD	Tue, Sep 8, 1998	10.31	10.38	9.81	10.00
1480	NYSE	EMD	Fri, Sep 4, 1998	10.06	10.31	10.00	10.00
1479	NYSE	EMD	Thu, Sep 3, 1998	10.13	10.19	9.88	10.13
1478	NYSE	EMD	Wed, Sep 2, 1998	9.81	10.63	9.81	10.50
1477	NYSE	EMD	Tue, Sep 1, 1998	9.63	9.75	9.25	9.75
1476	NYSE	EMD	Mon, Aug 31, 1998	10.81	10.81	9.50	9.50
1475	NYSE	EMD	Fri, Aug 28, 1998	10.88	11.13	10.69	10.94
1474	NYSE	EMD	Thu, Aug 27, 1998	11.25	11.25	10.56	10.88
1473	NYSE	EMD	Wed, Aug 26, 1998	11.25	11.25	10.63	11.25
1472	NYSE	EMD	Tue, Aug 25, 1998	10.63	11.50	10.63	11.38
1471	NYSE	EMD	Mon, Aug 24, 1998	11.19	11.19	9.88	10.50
1470	NYSE	EMD	Fri, Aug 21, 1998	12.25	12.25	11.31	11.44
1469	NYSE	EMD	Thu, Aug 20, 1998	12.44	12.44	12.00	12.13
1468	NYSE	EMD	Wed, Aug 19, 1998	12.75	13.00	12.50	12.50
1467	NYSE	EMD	Tue, Aug 18, 1998	12.69	12.69	12.50	12.63
1466	NYSE	EMD	Mon, Aug 17, 1998	12.81	13.00	12.69	12.69
1465	NYSE	EMD	Fri, Aug 14, 1998	12.88	13.00	12.75	12.94
1464	NYSE	EMD	Thu, Aug 13, 1998	12.69	13.06	12.69	12.81
1463	NYSE	EMD	Wed, Aug 12, 1998	12.81	13.19	12.63	12.94
1462	NYSE	EMD	Tue, Aug 11, 1998	12.75	12.94	12.19	12.69
1461	NYSE	EMD	Mon, Aug 10, 1998	14.06	14.06	13.13	13.13
1460	NYSE	EMD	Fri, Aug 7, 1998	14.25	14.25	14.19	14.25
1459	NYSE	EMD	Thu, Aug 6, 1998	14.56	14.56	14.06	14.38
1458	NYSE	EMD	Wed, Aug 5, 1998	14.63	14.81	14.63	14.63
1457	NYSE	EMD	Tue, Aug 4, 1998	14.75	14.88	14.63	14.63
1456	NYSE	EMD	Mon, Aug 3, 1998	15.00	15.00	14.94	15.00
1455	NYSE	EMD	Fri, Jul 31, 1998	15.06	15.06	15.00	15.00
1454	NYSE	EMD	Thu, Jul 30, 1998	14.88	15.13	14.88	15.13
1453	NYSE	EMD	Wed, Jul 29, 1998	14.94	15.19	14.88	14.88
1452	NYSE	EMD	Tue, Jul 28, 1998	14.88	15.00	14.63	15.00
1451	NYSE	EMD	Mon, Jul 27, 1998	15.00	15.00	15.00	15.00
1450	NYSE	EMD	Fri, Jul 24, 1998	15.06	15.25	14.81	15.25
1449	NYSE	EMD	Thu, Jul 23, 1998	15.13	15.69	15.13	15.19
1448	NYSE	EMD	Wed, Jul 22, 1998	15.50	15.50	15.00	15.19
1447	NYSE	EMD	Tue, Jul 21, 1998	15.44	15.75	15.13	15.50
1446	NYSE	EMD	Mon, Jul 20, 1998	15.63	15.81	15.38	15.63
1445	NYSE	EMD	Fri, Jul 17, 1998	15.63	15.75	15.38	15.56
1444	NYSE	EMD	Thu, Jul 16, 1998	15.50	15.75	15.31	15.75
1443	NYSE	EMD	Wed, Jul 15, 1998	15.50	15.50	15.31	15.38
1442	NYSE	EMD	Tue, Jul 14, 1998	15.50	15.75	15.38	15.50
1441	NYSE	EMD	Mon, Jul 13, 1998	14.88	15.44	14.88	15.25
1440	NYSE	EMD	Fri, Jul 10, 1998	14.94	14.94	14.88	14.88
1439	NYSE	EMD	Thu, Jul 9, 1998	15.00	15.44	14.94	14.94
1438	NYSE	EMD	Wed, Jul 8, 1998	15.00	15.13	14.88	14.94
1437	NYSE	EMD	Tue, Jul 7, 1998	15.00	15.13	14.88	14.88
1436	NYSE	EMD	Mon, Jul 6, 1998	15.13	15.25	15.13	15.19
1435	NYSE	EMD	Thu, Jul 2, 1998	15.38	15.38	15.38	15.38
1434	NYSE	EMD	Wed, Jul 1, 1998	15.44	15.50	15.13	15.38
1433	NYSE	EMD	Tue, Jun 30, 1998	15.19	15.38	15.19	15.31
1432	NYSE	EMD	Mon, Jun 29, 1998	15.25	15.25	15.00	15.13
1431	NYSE	EMD	Fri, Jun 26, 1998	15.69	15.69	15.44	15.50
1430	NYSE	EMD	Thu, Jun 25, 1998	15.63	15.63	15.50	15.63
1429	NYSE	EMD	Wed, Jun 24, 1998	16.00	16.00	15.63	15.63
1428	NYSE	EMD	Tue, Jun 23, 1998	16.00	16.00	15.88	16.00
1427	NYSE	EMD	Mon, Jun 22, 1998	15.94	15.94	15.56	15.88
1426	NYSE	EMD	Fri, Jun 19, 1998	16.06	16.06	15.88	15.94
1425	NYSE	EMD	Thu, Jun 18, 1998	15.88	16.00	15.88	16.00
1424	NYSE	EMD	Wed, Jun 17, 1998	16.13	16.13	16.00	16.00
1423	NYSE	EMD	Tue, Jun 16, 1998	16.19	16.50	16.06	16.13
1422	NYSE	EMD	Mon, Jun 15, 1998	16.38	16.38	16.06	16.19
1421	NYSE	EMD	Fri, Jun 12, 1998	16.50	16.69	16.44	16.44
1420	NYSE	EMD	Thu, Jun 11, 1998	17.06	17.19	17.00	17.19
1419	NYSE	EMD	Wed, Jun 10, 1998	17.13	17.19	16.88	17.06
1418	NYSE	EMD	Tue, Jun 9, 1998	17.13	17.19	17.00	17.00
1417	NYSE	EMD	Mon, Jun 8, 1998	17.13	17.38	17.13	17.13
1416	NYSE	EMD	Fri, Jun 5, 1998	17.06	17.06	16.94	17.00
1415	NYSE	EMD	Thu, Jun 4, 1998	16.75	17.13	16.75	17.06
1414	NYSE	EMD	Wed, Jun 3, 1998	17.13	17.13	16.81	16.81
1413	NYSE	EMD	Tue, Jun 2, 1998	16.38	17.00	16.38	17.00
1412	NYSE	EMD	Mon, Jun 1, 1998	16.63	16.63	16.50	16.63
1411	NYSE	EMD	Fri, May 29, 1998	16.81	16.81	16.75	16.75
1410	NYSE	EMD	Thu, May 28, 1998	16.94	16.94	16.63	16.63
1409	NYSE	EMD	Wed, May 27, 1998	16.63	16.88	16.38	16.88
1408	NYSE	EMD	Tue, May 26, 1998	16.94	16.94	16.69	16.75
1407	NYSE	EMD	Fri, May 22, 1998	16.75	16.88	16.69	16.88
1406	NYSE	EMD	Thu, May 21, 1998	17.00	17.00	16.50	16.94
1405	NYSE	EMD	Wed, May 20, 1998	16.81	16.94	16.81	16.88
1404	NYSE	EMD	Tue, May 19, 1998	16.88	16.88	16.81	16.88
1403	NYSE	EMD	Mon, May 18, 1998	17.25	17.25	16.88	16.88
1402	NYSE	EMD	Fri, May 15, 1998	17.06	17.06	17.00	17.00
1401	NYSE	EMD	Thu, May 14, 1998	16.81	17.38	16.81	17.06
1400	NYSE	EMD	Wed, May 13, 1998	16.81	16.94	16.81	16.88
1399	NYSE	EMD	Tue, May 12, 1998	17.00	17.13	16.88	17.00
1398	NYSE	EMD	Mon, May 11, 1998	17.06	17.13	16.94	17.06
1397	NYSE	EMD	Fri, May 8, 1998	17.13	17.19	16.94	16.94
1396	NYSE	EMD	Thu, May 7, 1998	17.13	17.19	17.13	17.13
1395	NYSE	EMD	Wed, May 6, 1998	16.75	16.88	16.75	16.88
1394	NYSE	EMD	Tue, May 5, 1998	16.75	16.94	16.75	16.75
1393	NYSE	EMD	Mon, May 4, 1998	17.25	17.25	16.75	16.81
1392	NYSE	EMD	Fri, May 1, 1998	17.63	17.63	17.38	17.38
1391	NYSE	EMD	Thu, Apr 30, 1998	17.63	17.88	17.63	17.69
1390	NYSE	EMD	Wed, Apr 29, 1998	17.75	17.75	17.56	17.75
1389	NYSE	EMD	Tue, Apr 28, 1998	17.56	17.94	17.38	17.94
1388	NYSE	EMD	Mon, Apr 27, 1998	17.81	17.81	17.63	17.63
1387	NYSE	EMD	Fri, Apr 24, 1998	18.06	18.06	17.75	17.75
1386	NYSE	EMD	Thu, Apr 23, 1998	18.00	18.06	17.94	18.06
1385	NYSE	EMD	Wed, Apr 22, 1998	18.06	18.06	17.75	17.88
1384	NYSE	EMD	Tue, Apr 21, 1998	17.56	17.69	17.56	17.69
1383	NYSE	EMD	Mon, Apr 20, 1998	18.06	18.06	17.63	17.63
1382	NYSE	EMD	Fri, Apr 17, 1998	17.63	17.88	17.56	17.88
1381	NYSE	EMD	Thu, Apr 16, 1998	17.56	17.56	17.56	17.56
1380	NYSE	EMD	Wed, Apr 15, 1998	17.69	17.81	17.56	17.56
1379	NYSE	EMD	Tue, Apr 14, 1998	17.75	17.75	17.56	17.69
1378	NYSE	EMD	Mon, Apr 13, 1998	17.75	17.75	17.50	17.75
1377	NYSE	EMD	Thu, Apr 9, 1998	17.81	17.81	17.75	17.75
1376	NYSE	EMD	Wed, Apr 8, 1998	18.06	18.06	17.94	17.94
1375	NYSE	EMD	Tue, Apr 7, 1998	17.81	18.06	17.81	18.06
1374	NYSE	EMD	Mon, Apr 6, 1998	17.81	18.13	17.75	17.94
1373	NYSE	EMD	Fri, Apr 3, 1998	18.00	18.19	18.00	18.00
1372	NYSE	EMD	Thu, Apr 2, 1998	18.25	18.31	18.00	18.19
1371	NYSE	EMD	Wed, Apr 1, 1998	18.25	18.44	18.06	18.06
1370	NYSE	EMD	Tue, Mar 31, 1998	17.88	18.19	17.88	18.06
1369	NYSE	EMD	Mon, Mar 30, 1998	17.94	18.00	17.81	17.88
1368	NYSE	EMD	Fri, Mar 27, 1998	17.75	17.94	17.75	17.81
1367	NYSE	EMD	Thu, Mar 26, 1998	17.56	17.75	17.50	17.75
1366	NYSE	EMD	Wed, Mar 25, 1998	17.56	17.56	17.38	17.56
1365	NYSE	EMD	Tue, Mar 24, 1998	17.50	17.50	17.44	17.44
1364	NYSE	EMD	Mon, Mar 23, 1998	17.25	17.50	17.25	17.38
1363	NYSE	EMD	Fri, Mar 20, 1998	17.63	17.63	17.38	17.50
1362	NYSE	EMD	Thu, Mar 19, 1998	17.63	17.81	17.50	17.75
1361	NYSE	EMD	Wed, Mar 18, 1998	17.69	17.75	17.44	17.63
1360	NYSE	EMD	Tue, Mar 17, 1998	17.75	17.81	17.75	17.81
1359	NYSE	EMD	Mon, Mar 16, 1998	18.00	18.13	17.88	17.88
1358	NYSE	EMD	Fri, Mar 13, 1998	17.88	18.06	17.69	18.06
1357	NYSE	EMD	Thu, Mar 12, 1998	17.94	18.06	17.94	18.06
1356	NYSE	EMD	Wed, Mar 11, 1998	18.00	18.00	17.88	17.88
1355	NYSE	EMD	Tue, Mar 10, 1998	17.69	18.00	17.69	17.94
1354	NYSE	EMD	Mon, Mar 9, 1998	17.75	17.88	17.63	17.63
1353	NYSE	EMD	Fri, Mar 6, 1998	18.00	18.06	17.88	18.00
1352	NYSE	EMD	Thu, Mar 5, 1998	17.88	18.00	17.69	18.00
1351	NYSE	EMD	Wed, Mar 4, 1998	17.88	18.00	17.88	17.94
1350	NYSE	EMD	Tue, Mar 3, 1998	17.56	17.88	17.50	17.88
1349	NYSE	EMD	Mon, Mar 2, 1998	17.38	17.63	17.38	17.63
1348	NYSE	EMD	Fri, Feb 27, 1998	17.44	17.44	17.31	17.31
1347	NYSE	EMD	Thu, Feb 26, 1998	17.44	17.44	17.25	17.38
1346	NYSE	EMD	Wed, Feb 25, 1998	17.25	17.44	17.25	17.31
1345	NYSE	EMD	Tue, Feb 24, 1998	17.38	17.38	17.13	17.13
1344	NYSE	EMD	Mon, Feb 23, 1998	17.06	17.25	17.06	17.19
1343	NYSE	EMD	Fri, Feb 20, 1998	17.44	17.44	17.13	17.13
1342	NYSE	EMD	Thu, Feb 19, 1998	17.13	17.63	17.13	17.38
1341	NYSE	EMD	Wed, Feb 18, 1998	17.00	17.38	16.88	17.25
1340	NYSE	EMD	Tue, Feb 17, 1998	16.81	17.13	16.81	16.94
1339	NYSE	EMD	Fri, Feb 13, 1998	16.75	16.94	16.75	16.75
1338	NYSE	EMD	Thu, Feb 12, 1998	16.94	17.00	16.75	16.88
1337	NYSE	EMD	Wed, Feb 11, 1998	17.00	17.25	16.88	16.88
1336	NYSE	EMD	Tue, Feb 10, 1998	16.81	16.81	16.63	16.81
1335	NYSE	EMD	Mon, Feb 9, 1998	16.75	16.81	16.50	16.69
1334	NYSE	EMD	Fri, Feb 6, 1998	16.75	16.75	16.75	16.75
1333	NYSE	EMD	Thu, Feb 5, 1998	16.88	17.00	16.75	16.75
1332	NYSE	EMD	Wed, Feb 4, 1998	17.06	17.06	16.63	16.88
1331	NYSE	EMD	Tue, Feb 3, 1998	17.50	17.50	17.19	17.19
1330	NYSE	EMD	Mon, Feb 2, 1998	17.25	17.63	17.25	17.50
1329	NYSE	EMD	Fri, Jan 30, 1998	17.00	17.19	16.81	17.13
1328	NYSE	EMD	Thu, Jan 29, 1998	16.81	17.13	16.81	16.88
1327	NYSE	EMD	Wed, Jan 28, 1998	16.94	16.94	16.94	16.94
1326	NYSE	EMD	Tue, Jan 27, 1998	16.75	16.94	16.75	16.94
1325	NYSE	EMD	Mon, Jan 26, 1998	16.88	16.88	16.75	16.88
1324	NYSE	EMD	Fri, Jan 23, 1998	16.69	16.75	16.44	16.75
1323	NYSE	EMD	Thu, Jan 22, 1998	16.81	17.06	16.69	16.94
1322	NYSE	EMD	Wed, Jan 21, 1998	17.06	17.06	16.88	17.00
1321	NYSE	EMD	Tue, Jan 20, 1998	16.81	17.13	16.81	17.00
1320	NYSE	EMD	Fri, Jan 16, 1998	17.19	17.19	16.81	16.81
1319	NYSE	EMD	Thu, Jan 15, 1998	16.94	17.13	16.94	17.06
1318	NYSE	EMD	Wed, Jan 14, 1998	16.44	17.13	16.44	16.81
1317	NYSE	EMD	Tue, Jan 13, 1998	16.94	16.94	16.38	16.38
1316	NYSE	EMD	Mon, Jan 12, 1998	16.75	17.38	16.75	16.88
1315	NYSE	EMD	Fri, Jan 9, 1998	17.19	17.19	17.00	17.00
1314	NYSE	EMD	Thu, Jan 8, 1998	17.25	17.25	17.19	17.25
1313	NYSE	EMD	Wed, Jan 7, 1998	17.13	17.25	17.13	17.19
1312	NYSE	EMD	Tue, Jan 6, 1998	17.19	17.25	17.13	17.13
1311	NYSE	EMD	Mon, Jan 5, 1998	17.38	17.38	16.88	17.19
1310	NYSE	EMD	Fri, Jan 2, 1998	17.00	17.38	16.88	17.38
1309	NYSE	EMD	Wed, Dec 31, 1997	16.38	16.38	16.25	16.31
1308	NYSE	EMD	Tue, Dec 30, 1997	15.69	16.63	15.69	16.13
1307	NYSE	EMD	Mon, Dec 29, 1997	15.44	15.75	15.44	15.75
1306	NYSE	EMD	Fri, Dec 26, 1997	15.75	15.75	15.56	15.63
1305	NYSE	EMD	Wed, Dec 24, 1997	15.38	15.75	15.38	15.75
1304	NYSE	EMD	Tue, Dec 23, 1997	15.94	15.94	15.38	15.38
1303	NYSE	EMD	Mon, Dec 22, 1997	16.25	16.25	15.75	15.81
1302	NYSE	EMD	Fri, Dec 19, 1997	16.00	16.75	16.00	16.38
1301	NYSE	EMD	Thu, Dec 18, 1997	19.75	20.00	19.75	19.88
1300	NYSE	EMD	Wed, Dec 17, 1997	19.56	19.75	19.56	19.63
1299	NYSE	EMD	Tue, Dec 16, 1997	19.00	19.63	19.00	19.63
1298	NYSE	EMD	Mon, Dec 15, 1997	18.63	19.06	18.63	19.00
1297	NYSE	EMD	Fri, Dec 12, 1997	19.00	19.06	18.63	18.63
1296	NYSE	EMD	Thu, Dec 11, 1997	19.00	19.13	18.75	18.81
1295	NYSE	EMD	Wed, Dec 10, 1997	18.88	19.00	18.75	18.88
1294	NYSE	EMD	Tue, Dec 9, 1997	19.06	19.06	18.88	18.88
1293	NYSE	EMD	Mon, Dec 8, 1997	19.00	19.13	19.00	19.13
1292	NYSE	EMD	Fri, Dec 5, 1997	19.13	19.31	18.50	18.75
1291	NYSE	EMD	Thu, Dec 4, 1997	19.38	19.38	19.25	19.25
1290	NYSE	EMD	Wed, Dec 3, 1997	19.00	19.25	19.00	19.25
1289	NYSE	EMD	Tue, Dec 2, 1997	18.88	19.00	18.75	18.94
1288	NYSE	EMD	Mon, Dec 1, 1997	18.31	18.75	18.06	18.75
1287	NYSE	EMD	Fri, Nov 28, 1997	18.31	18.44	18.31	18.44
1286	NYSE	EMD	Wed, Nov 26, 1997	18.13	18.44	18.13	18.44
1285	NYSE	EMD	Tue, Nov 25, 1997	18.00	18.13	18.00	18.13
1284	NYSE	EMD	Mon, Nov 24, 1997	17.81	18.00	17.81	18.00
1283	NYSE	EMD	Fri, Nov 21, 1997	17.75	17.75	17.75	17.75
1282	NYSE	EMD	Thu, Nov 20, 1997	17.88	18.13	17.88	17.88
1281	NYSE	EMD	Wed, Nov 19, 1997	17.94	17.94	17.75	17.75
1280	NYSE	EMD	Tue, Nov 18, 1997	18.00	18.00	17.75	17.94
1279	NYSE	EMD	Mon, Nov 17, 1997	17.69	17.94	17.56	17.94
1278	NYSE	EMD	Fri, Nov 14, 1997	17.75	17.75	17.56	17.56
1277	NYSE	EMD	Thu, Nov 13, 1997	17.31	17.56	17.31	17.56
1276	NYSE	EMD	Wed, Nov 12, 1997	17.25	17.44	17.13	17.25
1275	NYSE	EMD	Tue, Nov 11, 1997	17.56	17.75	17.31	17.56
1274	NYSE	EMD	Mon, Nov 10, 1997	17.94	18.00	17.38	17.38
1273	NYSE	EMD	Fri, Nov 7, 1997	18.50	18.50	18.06	18.06
1272	NYSE	EMD	Thu, Nov 6, 1997	18.69	18.81	18.50	18.75
1271	NYSE	EMD	Wed, Nov 5, 1997	18.13	19.00	18.13	18.88
1270	NYSE	EMD	Tue, Nov 4, 1997	18.00	18.50	17.88	18.25
1269	NYSE	EMD	Mon, Nov 3, 1997	17.19	18.00	17.19	17.88
1268	NYSE	EMD	Fri, Oct 31, 1997	16.50	17.00	16.50	16.94
1267	NYSE	EMD	Thu, Oct 30, 1997	17.38	17.38	16.38	16.38
1266	NYSE	EMD	Wed, Oct 29, 1997	17.69	18.13	17.63	17.63
1265	NYSE	EMD	Tue, Oct 28, 1997	16.25	17.56	16.00	17.44
1264	NYSE	EMD	Mon, Oct 27, 1997	19.00	19.00	17.13	17.13
1263	NYSE	EMD	Fri, Oct 24, 1997	19.25	19.31	18.94	19.00
1262	NYSE	EMD	Thu, Oct 23, 1997	19.88	19.88	19.06	19.25
1261	NYSE	EMD	Wed, Oct 22, 1997	19.94	19.94	19.88	19.88
1260	NYSE	EMD	Tue, Oct 21, 1997	19.94	19.94	19.88	19.88
1259	NYSE	EMD	Mon, Oct 20, 1997	19.88	19.94	19.88	19.94
1258	NYSE	EMD	Fri, Oct 17, 1997	19.94	20.06	19.94	19.94
1257	NYSE	EMD	Thu, Oct 16, 1997	20.06	20.06	19.94	20.00
1256	NYSE	EMD	Wed, Oct 15, 1997	20.06	20.06	20.00	20.00
1255	NYSE	EMD	Tue, Oct 14, 1997	20.00	20.06	20.00	20.00
1254	NYSE	EMD	Mon, Oct 13, 1997	20.06	20.06	20.00	20.06
1253	NYSE	EMD	Fri, Oct 10, 1997	20.06	20.06	20.00	20.00
1252	NYSE	EMD	Thu, Oct 9, 1997	20.06	20.13	20.00	20.00
1251	NYSE	EMD	Wed, Oct 8, 1997	20.06	20.19	20.00	20.19
1250	NYSE	EMD	Tue, Oct 7, 1997	20.00	20.06	20.00	20.00
1249	NYSE	EMD	Mon, Oct 6, 1997	19.88	20.06	19.88	19.94
1248	NYSE	EMD	Fri, Oct 3, 1997	19.81	19.94	19.81	19.88
1247	NYSE	EMD	Thu, Oct 2, 1997	19.75	19.81	19.75	19.75
1246	NYSE	EMD	Wed, Oct 1, 1997	19.75	19.81	19.75	19.75
1245	NYSE	EMD	Tue, Sep 30, 1997	19.75	19.75	19.69	19.69
1244	NYSE	EMD	Mon, Sep 29, 1997	19.75	19.75	19.69	19.75
1243	NYSE	EMD	Fri, Sep 26, 1997	19.63	19.94	19.63	19.69
1242	NYSE	EMD	Thu, Sep 25, 1997	19.44	19.63	19.44	19.56
1241	NYSE	EMD	Wed, Sep 24, 1997	19.38	19.56	19.38	19.44
1240	NYSE	EMD	Tue, Sep 23, 1997	19.31	19.38	19.31	19.38
1239	NYSE	EMD	Mon, Sep 22, 1997	19.38	19.44	19.25	19.25
1238	NYSE	EMD	Fri, Sep 19, 1997	19.50	19.50	19.25	19.31
1237	NYSE	EMD	Thu, Sep 18, 1997	19.44	19.50	19.44	19.50
1236	NYSE	EMD	Wed, Sep 17, 1997	19.44	19.44	19.38	19.38
1235	NYSE	EMD	Tue, Sep 16, 1997	19.38	19.50	19.31	19.50
1234	NYSE	EMD	Mon, Sep 15, 1997	19.44	19.50	19.38	19.38
1233	NYSE	EMD	Fri, Sep 12, 1997	19.38	19.50	19.38	19.50
1232	NYSE	EMD	Thu, Sep 11, 1997	19.63	19.75	19.63	19.75
1231	NYSE	EMD	Wed, Sep 10, 1997	19.94	20.00	19.69	19.88
1230	NYSE	EMD	Tue, Sep 9, 1997	19.94	20.13	19.88	20.00
1229	NYSE	EMD	Mon, Sep 8, 1997	19.75	19.88	19.69	19.81
1228	NYSE	EMD	Fri, Sep 5, 1997	19.81	19.81	19.69	19.75
1227	NYSE	EMD	Thu, Sep 4, 1997	19.31	19.69	19.31	19.69
1226	NYSE	EMD	Wed, Sep 3, 1997	19.50	19.50	19.31	19.31
1225	NYSE	EMD	Tue, Sep 2, 1997	19.44	19.44	19.38	19.44
1224	NYSE	EMD	Fri, Aug 29, 1997	19.50	19.56	19.44	19.44
1223	NYSE	EMD	Thu, Aug 28, 1997	19.38	19.44	19.38	19.44
1222	NYSE	EMD	Wed, Aug 27, 1997	19.38	19.38	19.31	19.38
1221	NYSE	EMD	Tue, Aug 26, 1997	19.31	19.38	19.31	19.31
1220	NYSE	EMD	Mon, Aug 25, 1997	19.25	19.50	19.25	19.38
1219	NYSE	EMD	Fri, Aug 22, 1997	19.31	19.31	19.13	19.19
1218	NYSE	EMD	Thu, Aug 21, 1997	19.38	19.38	19.25	19.31
1217	NYSE	EMD	Wed, Aug 20, 1997	19.38	19.38	19.19	19.31
1216	NYSE	EMD	Tue, Aug 19, 1997	19.31	19.38	19.19	19.38
1215	NYSE	EMD	Mon, Aug 18, 1997	19.44	19.50	19.25	19.31
1214	NYSE	EMD	Fri, Aug 15, 1997	19.44	19.50	19.44	19.50
1213	NYSE	EMD	Thu, Aug 14, 1997	19.63	19.63	19.44	19.44
1212	NYSE	EMD	Wed, Aug 13, 1997	19.75	19.75	19.63	19.63
1211	NYSE	EMD	Tue, Aug 12, 1997	19.56	19.75	19.56	19.75
1210	NYSE	EMD	Mon, Aug 11, 1997	19.44	19.69	19.44	19.69
1209	NYSE	EMD	Fri, Aug 8, 1997	19.56	19.81	19.50	19.50
1208	NYSE	EMD	Thu, Aug 7, 1997	19.56	19.88	19.56	19.75
1207	NYSE	EMD	Wed, Aug 6, 1997	19.69	19.75	19.56	19.56
1206	NYSE	EMD	Tue, Aug 5, 1997	19.69	19.75	19.63	19.69
1205	NYSE	EMD	Mon, Aug 4, 1997	19.75	19.88	19.75	19.75
1204	NYSE	EMD	Fri, Aug 1, 1997	19.75	19.88	19.75	19.88
1203	NYSE	EMD	Thu, Jul 31, 1997	19.75	19.75	19.75	19.75
1202	NYSE	EMD	Wed, Jul 30, 1997	19.56	19.94	19.50	19.94
1201	NYSE	EMD	Tue, Jul 29, 1997	19.31	19.69	19.31	19.69
1200	NYSE	EMD	Mon, Jul 28, 1997	19.19	19.38	19.13	19.38
1199	NYSE	EMD	Fri, Jul 25, 1997	19.25	19.31	19.19	19.19
1198	NYSE	EMD	Thu, Jul 24, 1997	19.13	19.25	19.13	19.25
1197	NYSE	EMD	Wed, Jul 23, 1997	19.06	19.19	19.06	19.19
1196	NYSE	EMD	Tue, Jul 22, 1997	19.13	19.19	19.00	19.13
1195	NYSE	EMD	Mon, Jul 21, 1997	18.94	19.06	18.94	19.06
1194	NYSE	EMD	Fri, Jul 18, 1997	18.94	18.94	18.94	18.94
1193	NYSE	EMD	Thu, Jul 17, 1997	19.00	19.00	18.94	19.00
1192	NYSE	EMD	Wed, Jul 16, 1997	19.13	19.13	18.88	18.94
1191	NYSE	EMD	Tue, Jul 15, 1997	19.19	19.19	19.19	19.19
1190	NYSE	EMD	Mon, Jul 14, 1997	19.06	19.19	19.06	19.06
1189	NYSE	EMD	Fri, Jul 11, 1997	19.13	19.13	19.00	19.00
1188	NYSE	EMD	Thu, Jul 10, 1997	19.13	19.13	18.94	19.13
1187	NYSE	EMD	Wed, Jul 9, 1997	19.06	19.06	19.00	19.06
1186	NYSE	EMD	Tue, Jul 8, 1997	19.00	19.06	18.88	19.06
1185	NYSE	EMD	Mon, Jul 7, 1997	18.94	18.94	18.88	18.94
1184	NYSE	EMD	Thu, Jul 3, 1997	18.88	18.88	18.81	18.88
1183	NYSE	EMD	Wed, Jul 2, 1997	18.88	19.00	18.81	18.88
1182	NYSE	EMD	Tue, Jul 1, 1997	19.00	19.06	18.88	18.88
1181	NYSE	EMD	Mon, Jun 30, 1997	19.13	19.13	18.81	18.81
1180	NYSE	EMD	Fri, Jun 27, 1997	19.25	19.25	19.00	19.00
1179	NYSE	EMD	Thu, Jun 26, 1997	19.13	19.25	19.13	19.25
1178	NYSE	EMD	Wed, Jun 25, 1997	19.00	19.13	19.00	19.13
1177	NYSE	EMD	Tue, Jun 24, 1997	19.00	19.00	18.88	19.00
1176	NYSE	EMD	Mon, Jun 23, 1997	18.88	19.00	18.75	18.88
1175	NYSE	EMD	Fri, Jun 20, 1997	19.00	19.00	18.88	18.88
1174	NYSE	EMD	Thu, Jun 19, 1997	18.75	18.88	18.75	18.88
1173	NYSE	EMD	Wed, Jun 18, 1997	18.75	18.88	18.75	18.75
1172	NYSE	EMD	Tue, Jun 17, 1997	18.75	18.88	18.75	18.88
1171	NYSE	EMD	Mon, Jun 16, 1997	18.75	18.88	18.63	18.88
1170	NYSE	EMD	Fri, Jun 13, 1997	18.50	18.75	18.50	18.63
1169	NYSE	EMD	Thu, Jun 12, 1997	18.75	18.88	18.75	18.75
1168	NYSE	EMD	Wed, Jun 11, 1997	18.75	18.75	18.75	18.75
1167	NYSE	EMD	Tue, Jun 10, 1997	18.88	18.88	18.75	18.75
1166	NYSE	EMD	Mon, Jun 9, 1997	18.88	19.00	18.75	18.88
1165	NYSE	EMD	Fri, Jun 6, 1997	18.75	19.00	18.75	19.00
1164	NYSE	EMD	Thu, Jun 5, 1997	18.63	18.75	18.63	18.75
1163	NYSE	EMD	Wed, Jun 4, 1997	18.63	18.75	18.63	18.75
1162	NYSE	EMD	Tue, Jun 3, 1997	18.50	18.75	18.50	18.63
1161	NYSE	EMD	Mon, Jun 2, 1997	18.50	18.63	18.50	18.63
1160	NYSE	EMD	Fri, May 30, 1997	18.50	18.63	18.38	18.38
1159	NYSE	EMD	Thu, May 29, 1997	18.50	18.50	18.38	18.38
1158	NYSE	EMD	Wed, May 28, 1997	18.25	18.50	18.25	18.50
1157	NYSE	EMD	Tue, May 27, 1997	18.25	18.38	18.25	18.38
1156	NYSE	EMD	Fri, May 23, 1997	18.13	18.25	18.00	18.25
1155	NYSE	EMD	Thu, May 22, 1997	18.13	18.13	18.00	18.13
1154	NYSE	EMD	Wed, May 21, 1997	18.13	18.25	18.13	18.25
1153	NYSE	EMD	Tue, May 20, 1997	18.13	18.13	17.88	18.13
1152	NYSE	EMD	Mon, May 19, 1997	17.88	18.13	17.88	18.13
1151	NYSE	EMD	Fri, May 16, 1997	18.00	18.13	18.00	18.13
1150	NYSE	EMD	Thu, May 15, 1997	17.88	18.00	17.88	18.00
1149	NYSE	EMD	Wed, May 14, 1997	17.88	18.00	17.88	18.00
1148	NYSE	EMD	Tue, May 13, 1997	17.88	18.13	17.88	18.00
1147	NYSE	EMD	Mon, May 12, 1997	17.88	18.00	17.88	18.00
1146	NYSE	EMD	Fri, May 9, 1997	17.88	18.00	17.88	17.88
1145	NYSE	EMD	Thu, May 8, 1997	18.00	18.00	17.75	17.88
1144	NYSE	EMD	Wed, May 7, 1997	17.88	18.00	17.88	18.00
1143	NYSE	EMD	Tue, May 6, 1997	17.88	17.88	17.75	17.88
1142	NYSE	EMD	Mon, May 5, 1997	17.50	17.75	17.50	17.75
1141	NYSE	EMD	Fri, May 2, 1997	17.50	17.50	17.50	17.50
1140	NYSE	EMD	Thu, May 1, 1997	17.50	17.50	17.50	17.50
1139	NYSE	EMD	Wed, Apr 30, 1997	17.25	17.38	17.25	17.38
1138	NYSE	EMD	Tue, Apr 29, 1997	17.13	17.38	17.13	17.38
1137	NYSE	EMD	Mon, Apr 28, 1997	17.25	17.25	17.13	17.13
1136	NYSE	EMD	Fri, Apr 25, 1997	17.13	17.25	17.13	17.25
1135	NYSE	EMD	Thu, Apr 24, 1997	17.00	17.13	17.00	17.13
1134	NYSE	EMD	Wed, Apr 23, 1997	17.00	17.00	17.00	17.00
1133	NYSE	EMD	Tue, Apr 22, 1997	16.88	17.13	16.88	17.13
1132	NYSE	EMD	Mon, Apr 21, 1997	17.00	17.00	16.88	16.88
1131	NYSE	EMD	Fri, Apr 18, 1997	17.00	17.00	16.88	16.88
1130	NYSE	EMD	Thu, Apr 17, 1997	16.88	16.88	16.75	16.88
1129	NYSE	EMD	Wed, Apr 16, 1997	16.63	16.88	16.63	16.75
1128	NYSE	EMD	Tue, Apr 15, 1997	16.50	16.63	16.50	16.63
1127	NYSE	EMD	Mon, Apr 14, 1997	16.63	16.75	16.50	16.63
1126	NYSE	EMD	Fri, Apr 11, 1997	16.75	16.75	16.50	16.50
1125	NYSE	EMD	Thu, Apr 10, 1997	17.00	17.00	16.75	16.88
1124	NYSE	EMD	Wed, Apr 9, 1997	16.75	17.00	16.75	17.00
1123	NYSE	EMD	Tue, Apr 8, 1997	16.75	16.88	16.75	16.88
1122	NYSE	EMD	Mon, Apr 7, 1997	16.88	17.00	16.75	16.88
1121	NYSE	EMD	Fri, Apr 4, 1997	17.00	17.00	16.88	16.88
1120	NYSE	EMD	Thu, Apr 3, 1997	17.13	17.13	17.00	17.13
1119	NYSE	EMD	Wed, Apr 2, 1997	17.25	17.25	17.13	17.13
1118	NYSE	EMD	Tue, Apr 1, 1997	17.25	17.38	17.25	17.38
1117	NYSE	EMD	Mon, Mar 31, 1997	17.63	17.63	17.25	17.25
1116	NYSE	EMD	Thu, Mar 27, 1997	17.63	17.63	17.50	17.63
1115	NYSE	EMD	Wed, Mar 26, 1997	17.63	17.63	17.38	17.63
1114	NYSE	EMD	Tue, Mar 25, 1997	17.63	17.75	17.38	17.75
1113	NYSE	EMD	Mon, Mar 24, 1997	17.75	17.75	17.50	17.63
1112	NYSE	EMD	Fri, Mar 21, 1997	17.38	17.63	17.38	17.63
1111	NYSE	EMD	Thu, Mar 20, 1997	17.50	17.50	17.38	17.38
1110	NYSE	EMD	Wed, Mar 19, 1997	17.38	17.38	17.25	17.38
1109	NYSE	EMD	Tue, Mar 18, 1997	17.88	17.88	17.38	17.38
1108	NYSE	EMD	Mon, Mar 17, 1997	18.00	18.00	17.88	17.88
1107	NYSE	EMD	Fri, Mar 14, 1997	18.13	18.13	18.00	18.13
1106	NYSE	EMD	Thu, Mar 13, 1997	18.50	18.50	18.38	18.38
1105	NYSE	EMD	Wed, Mar 12, 1997	18.25	18.50	18.25	18.38
1104	NYSE	EMD	Tue, Mar 11, 1997	18.25	18.38	18.25	18.25
1103	NYSE	EMD	Mon, Mar 10, 1997	18.38	18.38	18.38	18.38
1102	NYSE	EMD	Fri, Mar 7, 1997	18.50	18.50	18.25	18.25
1101	NYSE	EMD	Thu, Mar 6, 1997	18.38	18.50	18.38	18.50
1100	NYSE	EMD	Wed, Mar 5, 1997	18.25	18.38	18.25	18.25
1099	NYSE	EMD	Tue, Mar 4, 1997	18.38	18.38	18.38	18.38
1098	NYSE	EMD	Mon, Mar 3, 1997	18.25	18.38	18.25	18.25
1097	NYSE	EMD	Fri, Feb 28, 1997	18.38	18.63	18.25	18.38
1096	NYSE	EMD	Thu, Feb 27, 1997	18.50	18.63	18.50	18.50
1095	NYSE	EMD	Wed, Feb 26, 1997	18.88	18.88	18.63	18.63
1094	NYSE	EMD	Tue, Feb 25, 1997	18.75	18.88	18.63	18.75
1093	NYSE	EMD	Mon, Feb 24, 1997	18.63	18.75	18.63	18.63
1092	NYSE	EMD	Fri, Feb 21, 1997	18.75	18.88	18.63	18.63
1091	NYSE	EMD	Thu, Feb 20, 1997	18.63	18.88	18.50	18.88
1090	NYSE	EMD	Wed, Feb 19, 1997	18.75	18.75	18.63	18.75
1089	NYSE	EMD	Tue, Feb 18, 1997	18.50	18.75	18.38	18.75
1088	NYSE	EMD	Fri, Feb 14, 1997	18.13	18.38	18.00	18.25
1087	NYSE	EMD	Thu, Feb 13, 1997	18.13	18.25	18.00	18.00
1086	NYSE	EMD	Wed, Feb 12, 1997	18.13	18.13	17.88	18.13
1085	NYSE	EMD	Tue, Feb 11, 1997	18.00	18.13	18.00	18.00
1084	NYSE	EMD	Mon, Feb 10, 1997	18.13	18.13	18.00	18.13
1083	NYSE	EMD	Fri, Feb 7, 1997	18.00	18.00	18.00	18.00
1082	NYSE	EMD	Thu, Feb 6, 1997	17.88	18.13	17.88	18.13
1081	NYSE	EMD	Wed, Feb 5, 1997	18.00	18.00	18.00	18.00
1080	NYSE	EMD	Tue, Feb 4, 1997	18.00	18.00	18.00	18.00
1079	NYSE	EMD	Mon, Feb 3, 1997	17.88	17.88	17.75	17.88
1078	NYSE	EMD	Fri, Jan 31, 1997	17.88	18.00	17.75	17.88
1077	NYSE	EMD	Thu, Jan 30, 1997	17.88	18.00	17.75	17.75
1076	NYSE	EMD	Wed, Jan 29, 1997	17.88	18.00	17.88	18.00
1075	NYSE	EMD	Tue, Jan 28, 1997	18.00	18.00	17.88	18.00
1074	NYSE	EMD	Mon, Jan 27, 1997	17.88	18.13	17.88	17.88
1073	NYSE	EMD	Fri, Jan 24, 1997	18.00	18.13	18.00	18.00
1072	NYSE	EMD	Thu, Jan 23, 1997	18.25	18.25	18.00	18.00
1071	NYSE	EMD	Wed, Jan 22, 1997	18.25	18.38	18.13	18.25
1070	NYSE	EMD	Tue, Jan 21, 1997	18.25	18.25	18.13	18.25
1069	NYSE	EMD	Mon, Jan 20, 1997	18.13	18.25	18.00	18.25
1068	NYSE	EMD	Fri, Jan 17, 1997	18.13	18.13	18.13	18.13
1067	NYSE	EMD	Thu, Jan 16, 1997	18.13	18.25	18.00	18.00
1066	NYSE	EMD	Wed, Jan 15, 1997	18.38	18.50	18.00	18.13
1065	NYSE	EMD	Tue, Jan 14, 1997	18.13	18.50	18.13	18.38
1064	NYSE	EMD	Mon, Jan 13, 1997	18.00	18.00	17.88	17.88
1063	NYSE	EMD	Fri, Jan 10, 1997	18.13	18.13	18.13	18.13
1062	NYSE	EMD	Thu, Jan 9, 1997	18.25	18.25	18.00	18.00
1061	NYSE	EMD	Wed, Jan 8, 1997	18.25	18.38	18.13	18.13
1060	NYSE	EMD	Tue, Jan 7, 1997	18.25	18.38	18.13	18.13
1059	NYSE	EMD	Mon, Jan 6, 1997	18.00	18.38	18.00	18.38
1058	NYSE	EMD	Fri, Jan 3, 1997	18.38	18.38	18.00	18.00
1057	NYSE	EMD	Thu, Jan 2, 1997	18.13	18.25	18.13	18.25
1056	NYSE	EMD	Tue, Dec 31, 1996	17.38	17.88	17.38	17.88
1055	NYSE	EMD	Mon, Dec 30, 1996	17.25	17.38	17.25	17.38
1054	NYSE	EMD	Fri, Dec 27, 1996	17.00	17.25	16.88	17.13
1053	NYSE	EMD	Thu, Dec 26, 1996	16.88	17.00	16.88	16.88
1052	NYSE	EMD	Tue, Dec 24, 1996	16.75	16.88	16.63	16.75
1051	NYSE	EMD	Mon, Dec 23, 1996	16.88	16.88	16.63	16.75
1050	NYSE	EMD	Fri, Dec 20, 1996	16.88	16.88	16.75	16.88
1049	NYSE	EMD	Thu, Dec 19, 1996	18.50	18.75	18.50	18.63
1048	NYSE	EMD	Wed, Dec 18, 1996	18.50	18.50	18.38	18.38
1047	NYSE	EMD	Tue, Dec 17, 1996	18.38	18.38	18.25	18.25
1046	NYSE	EMD	Mon, Dec 16, 1996	18.50	18.50	18.25	18.38
1045	NYSE	EMD	Fri, Dec 13, 1996	18.25	18.50	18.25	18.50
1044	NYSE	EMD	Thu, Dec 12, 1996	18.25	18.25	18.13	18.13
1043	NYSE	EMD	Wed, Dec 11, 1996	18.63	18.63	18.25	18.25
1042	NYSE	EMD	Tue, Dec 10, 1996	18.63	18.75	18.63	18.63
1041	NYSE	EMD	Mon, Dec 9, 1996	18.88	18.88	18.50	18.50
1040	NYSE	EMD	Fri, Dec 6, 1996	18.50	18.63	18.50	18.63
1039	NYSE	EMD	Thu, Dec 5, 1996	18.63	18.63	18.50	18.63
1038	NYSE	EMD	Wed, Dec 4, 1996	18.63	18.63	18.50	18.50
1037	NYSE	EMD	Tue, Dec 3, 1996	18.50	18.63	18.50	18.50
1036	NYSE	EMD	Mon, Dec 2, 1996	18.25	18.50	18.13	18.50
1035	NYSE	EMD	Fri, Nov 29, 1996	18.00	18.25	18.00	18.25
1034	NYSE	EMD	Wed, Nov 27, 1996	18.13	18.13	18.00	18.13
1033	NYSE	EMD	Tue, Nov 26, 1996	18.00	18.13	18.00	18.13
1032	NYSE	EMD	Mon, Nov 25, 1996	18.00	18.13	17.88	18.00
1031	NYSE	EMD	Fri, Nov 22, 1996	18.00	18.13	17.88	18.00
1030	NYSE	EMD	Thu, Nov 21, 1996	17.88	18.00	17.88	17.88
1029	NYSE	EMD	Wed, Nov 20, 1996	17.75	17.88	17.75	17.75
1028	NYSE	EMD	Tue, Nov 19, 1996	17.88	18.00	17.75	17.75
1027	NYSE	EMD	Mon, Nov 18, 1996	18.00	18.00	17.88	17.88
1026	NYSE	EMD	Fri, Nov 15, 1996	18.00	18.13	18.00	18.00
1025	NYSE	EMD	Thu, Nov 14, 1996	17.88	18.13	17.88	18.00
1024	NYSE	EMD	Wed, Nov 13, 1996	17.88	18.00	17.88	17.88
1023	NYSE	EMD	Tue, Nov 12, 1996	17.75	17.88	17.75	17.75
1022	NYSE	EMD	Mon, Nov 11, 1996	17.75	17.88	17.75	17.88
1021	NYSE	EMD	Fri, Nov 8, 1996	17.88	17.88	17.75	17.88
1020	NYSE	EMD	Thu, Nov 7, 1996	17.88	17.88	17.75	17.75
1019	NYSE	EMD	Wed, Nov 6, 1996	17.75	17.88	17.75	17.75
1018	NYSE	EMD	Tue, Nov 5, 1996	17.63	17.75	17.63	17.63
1017	NYSE	EMD	Mon, Nov 4, 1996	17.63	17.75	17.63	17.63
1016	NYSE	EMD	Fri, Nov 1, 1996	17.63	17.63	17.50	17.63
1015	NYSE	EMD	Thu, Oct 31, 1996	17.50	17.63	17.50	17.63
1014	NYSE	EMD	Wed, Oct 30, 1996	17.50	17.50	17.50	17.50
1013	NYSE	EMD	Tue, Oct 29, 1996	17.63	17.75	17.50	17.50
1012	NYSE	EMD	Mon, Oct 28, 1996	17.75	17.88	17.63	17.63
1011	NYSE	EMD	Fri, Oct 25, 1996	17.75	17.88	17.75	17.75
1010	NYSE	EMD	Thu, Oct 24, 1996	17.88	17.88	17.75	17.75
1009	NYSE	EMD	Wed, Oct 23, 1996	17.88	17.88	17.75	17.75
1008	NYSE	EMD	Tue, Oct 22, 1996	17.88	17.88	17.75	17.75
1007	NYSE	EMD	Mon, Oct 21, 1996	17.75	17.88	17.75	17.75
1006	NYSE	EMD	Fri, Oct 18, 1996	17.88	17.88	17.75	17.75
1005	NYSE	EMD	Thu, Oct 17, 1996	17.75	17.88	17.63	17.88
1004	NYSE	EMD	Wed, Oct 16, 1996	17.75	17.75	17.50	17.63
1003	NYSE	EMD	Tue, Oct 15, 1996	17.75	17.75	17.63	17.75
1002	NYSE	EMD	Mon, Oct 14, 1996	17.63	17.75	17.63	17.63
1001	NYSE	EMD	Fri, Oct 11, 1996	17.75	17.75	17.63	17.75
1000	NYSE	EMD	Thu, Oct 10, 1996	17.63	17.75	17.63	17.75
999	NYSE	EMD	Wed, Oct 9, 1996	17.63	17.75	17.63	17.63
998	NYSE	EMD	Tue, Oct 8, 1996	17.63	17.75	17.63	17.63
997	NYSE	EMD	Mon, Oct 7, 1996	17.63	17.63	17.50	17.63
996	NYSE	EMD	Fri, Oct 4, 1996	17.50	17.63	17.50	17.63
995	NYSE	EMD	Thu, Oct 3, 1996	17.50	17.50	17.50	17.50
994	NYSE	EMD	Wed, Oct 2, 1996	17.63	17.63	17.50	17.63
993	NYSE	EMD	Tue, Oct 1, 1996	17.63	17.63	17.50	17.50
992	NYSE	EMD	Mon, Sep 30, 1996	17.50	17.63	17.50	17.63
991	NYSE	EMD	Fri, Sep 27, 1996	17.38	17.50	17.25	17.38
990	NYSE	EMD	Thu, Sep 26, 1996	17.38	17.38	17.25	17.25
989	NYSE	EMD	Wed, Sep 25, 1996	17.13	17.38	17.00	17.38
988	NYSE	EMD	Tue, Sep 24, 1996	17.00	17.13	17.00	17.00
987	NYSE	EMD	Mon, Sep 23, 1996	17.00	17.13	17.00	17.00
986	NYSE	EMD	Fri, Sep 20, 1996	17.00	17.13	17.00	17.00
985	NYSE	EMD	Thu, Sep 19, 1996	17.00	17.13	17.00	17.00
984	NYSE	EMD	Wed, Sep 18, 1996	16.88	17.25	16.88	17.13
983	NYSE	EMD	Tue, Sep 17, 1996	17.00	17.00	16.88	16.88
982	NYSE	EMD	Mon, Sep 16, 1996	17.00	17.13	16.88	16.88
981	NYSE	EMD	Fri, Sep 13, 1996	16.88	17.00	16.88	16.88
980	NYSE	EMD	Thu, Sep 12, 1996	17.13	17.25	17.00	17.25
979	NYSE	EMD	Wed, Sep 11, 1996	17.00	17.00	17.00	17.00
978	NYSE	EMD	Tue, Sep 10, 1996	16.88	17.00	16.88	16.88
977	NYSE	EMD	Mon, Sep 9, 1996	16.75	17.00	16.75	16.88
976	NYSE	EMD	Fri, Sep 6, 1996	16.75	16.88	16.75	16.75
975	NYSE	EMD	Thu, Sep 5, 1996	16.75	16.88	16.75	16.75
974	NYSE	EMD	Wed, Sep 4, 1996	16.75	16.88	16.63	16.88
973	NYSE	EMD	Tue, Sep 3, 1996	16.63	16.75	16.63	16.63
972	NYSE	EMD	Fri, Aug 30, 1996	16.75	16.75	16.63	16.63
971	NYSE	EMD	Thu, Aug 29, 1996	16.88	16.88	16.63	16.75
970	NYSE	EMD	Wed, Aug 28, 1996	17.00	17.00	17.00	17.00
969	NYSE	EMD	Tue, Aug 27, 1996	16.88	17.00	16.88	17.00
968	NYSE	EMD	Mon, Aug 26, 1996	17.00	17.00	16.88	16.88
967	NYSE	EMD	Fri, Aug 23, 1996	17.00	17.13	17.00	17.13
966	NYSE	EMD	Thu, Aug 22, 1996	16.88	17.00	16.88	17.00
965	NYSE	EMD	Wed, Aug 21, 1996	17.00	17.13	16.88	17.00
964	NYSE	EMD	Tue, Aug 20, 1996	17.13	17.13	16.88	16.88
963	NYSE	EMD	Mon, Aug 19, 1996	17.13	17.25	17.00	17.00
962	NYSE	EMD	Fri, Aug 16, 1996	16.88	17.25	16.88	17.25
961	NYSE	EMD	Thu, Aug 15, 1996	16.88	17.00	16.88	17.00
960	NYSE	EMD	Wed, Aug 14, 1996	16.88	17.00	16.88	17.00
959	NYSE	EMD	Tue, Aug 13, 1996	16.88	17.00	16.88	16.88
958	NYSE	EMD	Mon, Aug 12, 1996	17.00	17.13	16.88	17.00
957	NYSE	EMD	Fri, Aug 9, 1996	17.25	17.25	17.00	17.13
956	NYSE	EMD	Thu, Aug 8, 1996	17.13	17.13	17.00	17.00
955	NYSE	EMD	Wed, Aug 7, 1996	17.13	17.13	17.00	17.13
954	NYSE	EMD	Tue, Aug 6, 1996	17.13	17.13	17.00	17.13
953	NYSE	EMD	Mon, Aug 5, 1996	16.63	17.00	16.63	17.00
952	NYSE	EMD	Fri, Aug 2, 1996	16.75	16.75	16.63	16.63
951	NYSE	EMD	Thu, Aug 1, 1996	16.38	16.50	16.38	16.50
950	NYSE	EMD	Wed, Jul 31, 1996	16.50	16.50	16.38	16.38
949	NYSE	EMD	Tue, Jul 30, 1996	16.25	16.50	16.25	16.50
948	NYSE	EMD	Mon, Jul 29, 1996	16.25	16.38	16.25	16.25
947	NYSE	EMD	Fri, Jul 26, 1996	16.38	16.38	16.25	16.38
946	NYSE	EMD	Thu, Jul 25, 1996	16.38	16.38	16.25	16.25
945	NYSE	EMD	Wed, Jul 24, 1996	16.38	16.38	16.25	16.38
944	NYSE	EMD	Tue, Jul 23, 1996	16.38	16.50	16.38	16.38
943	NYSE	EMD	Mon, Jul 22, 1996	16.63	16.63	16.50	16.50
942	NYSE	EMD	Fri, Jul 19, 1996	16.50	16.63	16.38	16.63
941	NYSE	EMD	Thu, Jul 18, 1996	16.38	16.38	16.25	16.25
940	NYSE	EMD	Wed, Jul 17, 1996	16.38	16.38	16.38	16.38
939	NYSE	EMD	Tue, Jul 16, 1996	16.50	16.50	16.38	16.38
938	NYSE	EMD	Mon, Jul 15, 1996	16.38	16.50	16.38	16.38
937	NYSE	EMD	Fri, Jul 12, 1996	16.38	16.38	16.38	16.38
936	NYSE	EMD	Thu, Jul 11, 1996	16.38	16.50	16.38	16.50
935	NYSE	EMD	Wed, Jul 10, 1996	16.38	16.50	16.38	16.50
934	NYSE	EMD	Tue, Jul 9, 1996	16.25	16.50	16.25	16.38
933	NYSE	EMD	Mon, Jul 8, 1996	16.50	16.50	16.25	16.25
932	NYSE	EMD	Fri, Jul 5, 1996	16.50	16.50	16.50	16.50
931	NYSE	EMD	Wed, Jul 3, 1996	16.50	16.50	16.38	16.50
930	NYSE	EMD	Tue, Jul 2, 1996	16.38	16.50	16.38	16.38
929	NYSE	EMD	Mon, Jul 1, 1996	16.38	16.50	16.38	16.38
928	NYSE	EMD	Fri, Jun 28, 1996	16.13	16.25	16.13	16.25
927	NYSE	EMD	Thu, Jun 27, 1996	16.13	16.25	16.13	16.13
926	NYSE	EMD	Wed, Jun 26, 1996	16.25	16.25	16.13	16.13
925	NYSE	EMD	Tue, Jun 25, 1996	16.13	16.25	16.13	16.25
924	NYSE	EMD	Mon, Jun 24, 1996	16.25	16.25	16.13	16.13
923	NYSE	EMD	Fri, Jun 21, 1996	16.13	16.25	16.13	16.13
922	NYSE	EMD	Thu, Jun 20, 1996	16.00	16.25	16.00	16.25
921	NYSE	EMD	Wed, Jun 19, 1996	16.00	16.13	16.00	16.13
920	NYSE	EMD	Tue, Jun 18, 1996	16.00	16.13	15.88	16.13
919	NYSE	EMD	Mon, Jun 17, 1996	15.88	16.00	15.88	16.00
918	NYSE	EMD	Fri, Jun 14, 1996	15.75	16.00	15.75	16.00
917	NYSE	EMD	Thu, Jun 13, 1996	16.00	16.00	15.88	16.00
916	NYSE	EMD	Wed, Jun 12, 1996	16.00	16.00	15.88	15.88
915	NYSE	EMD	Tue, Jun 11, 1996	15.88	16.00	15.88	16.00
914	NYSE	EMD	Mon, Jun 10, 1996	16.00	16.00	15.88	15.88
913	NYSE	EMD	Fri, Jun 7, 1996	15.88	16.00	15.88	16.00
912	NYSE	EMD	Thu, Jun 6, 1996	16.00	16.13	16.00	16.00
911	NYSE	EMD	Wed, Jun 5, 1996	16.13	16.13	16.00	16.13
910	NYSE	EMD	Tue, Jun 4, 1996	15.88	16.13	15.88	16.00
909	NYSE	EMD	Mon, Jun 3, 1996	15.88	16.00	15.88	15.88
908	NYSE	EMD	Fri, May 31, 1996	15.88	16.00	15.88	16.00
907	NYSE	EMD	Thu, May 30, 1996	15.88	16.00	15.75	16.00
906	NYSE	EMD	Wed, May 29, 1996	15.88	15.88	15.75	15.75
905	NYSE	EMD	Tue, May 28, 1996	15.75	15.88	15.63	15.88
904	NYSE	EMD	Fri, May 24, 1996	15.88	15.88	15.75	15.88
903	NYSE	EMD	Thu, May 23, 1996	15.88	15.88	15.75	15.75
902	NYSE	EMD	Wed, May 22, 1996	15.88	16.00	15.88	16.00
901	NYSE	EMD	Tue, May 21, 1996	15.88	16.00	15.88	16.00
900	NYSE	EMD	Mon, May 20, 1996	15.88	16.13	15.88	16.00
899	NYSE	EMD	Fri, May 17, 1996	15.75	15.88	15.75	15.75
898	NYSE	EMD	Thu, May 16, 1996	15.88	15.88	15.63	15.63
897	NYSE	EMD	Wed, May 15, 1996	15.88	15.88	15.75	15.75
896	NYSE	EMD	Tue, May 14, 1996	15.88	16.00	15.88	15.88
895	NYSE	EMD	Mon, May 13, 1996	15.75	15.88	15.63	15.88
894	NYSE	EMD	Fri, May 10, 1996	15.50	15.63	15.50	15.63
893	NYSE	EMD	Thu, May 9, 1996	15.38	15.63	15.38	15.50
892	NYSE	EMD	Wed, May 8, 1996	15.38	15.50	15.38	15.38
891	NYSE	EMD	Tue, May 7, 1996	15.38	15.50	15.38	15.50
890	NYSE	EMD	Mon, May 6, 1996	15.13	15.38	15.13	15.25
889	NYSE	EMD	Fri, May 3, 1996	15.25	15.25	15.25	15.25
888	NYSE	EMD	Thu, May 2, 1996	15.63	15.63	15.00	15.25
887	NYSE	EMD	Wed, May 1, 1996	15.75	15.75	15.63	15.63
886	NYSE	EMD	Tue, Apr 30, 1996	15.88	15.88	15.75	15.75
885	NYSE	EMD	Mon, Apr 29, 1996	15.75	15.75	15.75	15.75
884	NYSE	EMD	Fri, Apr 26, 1996	16.13	16.13	15.88	15.88
883	NYSE	EMD	Thu, Apr 25, 1996	15.63	15.75	15.63	15.75
882	NYSE	EMD	Wed, Apr 24, 1996	15.88	16.00	15.75	15.75
881	NYSE	EMD	Tue, Apr 23, 1996	15.75	16.00	15.75	16.00
880	NYSE	EMD	Mon, Apr 22, 1996	15.88	16.00	15.88	15.88
879	NYSE	EMD	Fri, Apr 19, 1996	15.88	15.88	15.75	15.75
878	NYSE	EMD	Thu, Apr 18, 1996	15.88	15.88	15.75	15.75
877	NYSE	EMD	Wed, Apr 17, 1996	15.88	15.88	15.75	15.75
876	NYSE	EMD	Tue, Apr 16, 1996	15.88	16.00	15.75	16.00
875	NYSE	EMD	Mon, Apr 15, 1996	15.63	15.88	15.63	15.88
874	NYSE	EMD	Fri, Apr 12, 1996	15.50	15.63	15.50	15.63
873	NYSE	EMD	Thu, Apr 11, 1996	15.88	15.88	15.38	15.50
872	NYSE	EMD	Wed, Apr 10, 1996	16.00	16.00	15.88	15.88
871	NYSE	EMD	Tue, Apr 9, 1996	16.13	16.13	16.00	16.13
870	NYSE	EMD	Mon, Apr 8, 1996	16.13	16.13	16.13	16.13
869	NYSE	EMD	Thu, Apr 4, 1996	16.13	16.25	16.13	16.13
868	NYSE	EMD	Wed, Apr 3, 1996	16.38	16.38	16.25	16.25
867	NYSE	EMD	Tue, Apr 2, 1996	16.25	16.38	16.25	16.25
866	NYSE	EMD	Mon, Apr 1, 1996	16.25	16.50	16.25	16.25
865	NYSE	EMD	Fri, Mar 29, 1996	16.13	16.25	16.13	16.25
864	NYSE	EMD	Thu, Mar 28, 1996	16.00	16.13	16.00	16.13
863	NYSE	EMD	Wed, Mar 27, 1996	15.88	16.00	15.88	16.00
862	NYSE	EMD	Tue, Mar 26, 1996	15.75	15.88	15.63	15.88
861	NYSE	EMD	Mon, Mar 25, 1996	15.88	15.88	15.75	15.75
860	NYSE	EMD	Fri, Mar 22, 1996	15.38	15.88	15.38	15.88
859	NYSE	EMD	Thu, Mar 21, 1996	15.38	15.50	15.38	15.38
858	NYSE	EMD	Wed, Mar 20, 1996	15.50	15.50	15.38	15.50
857	NYSE	EMD	Tue, Mar 19, 1996	15.38	15.50	15.25	15.50
856	NYSE	EMD	Mon, Mar 18, 1996	15.13	15.38	15.13	15.38
855	NYSE	EMD	Fri, Mar 15, 1996	15.13	15.25	15.00	15.25
854	NYSE	EMD	Thu, Mar 14, 1996	14.75	15.13	14.75	15.13
853	NYSE	EMD	Wed, Mar 13, 1996	14.88	15.13	14.88	15.00
852	NYSE	EMD	Tue, Mar 12, 1996	15.25	15.25	14.88	15.00
851	NYSE	EMD	Mon, Mar 11, 1996	14.63	15.25	14.63	15.25
850	NYSE	EMD	Fri, Mar 8, 1996	14.88	14.88	14.25	14.63
849	NYSE	EMD	Thu, Mar 7, 1996	15.75	15.75	15.63	15.63
848	NYSE	EMD	Wed, Mar 6, 1996	15.63	15.75	15.63	15.75
847	NYSE	EMD	Tue, Mar 5, 1996	15.63	15.75	15.50	15.50
846	NYSE	EMD	Mon, Mar 4, 1996	15.63	15.75	15.63	15.63
845	NYSE	EMD	Fri, Mar 1, 1996	15.75	15.75	15.63	15.63
844	NYSE	EMD	Thu, Feb 29, 1996	15.75	15.75	15.63	15.75
843	NYSE	EMD	Wed, Feb 28, 1996	15.50	15.63	15.50	15.63
842	NYSE	EMD	Tue, Feb 27, 1996	15.63	15.75	15.50	15.63
841	NYSE	EMD	Mon, Feb 26, 1996	16.00	16.00	15.50	15.75
840	NYSE	EMD	Fri, Feb 23, 1996	16.00	16.00	15.88	15.88
839	NYSE	EMD	Thu, Feb 22, 1996	16.13	16.13	16.00	16.00
838	NYSE	EMD	Wed, Feb 21, 1996	16.13	16.13	16.13	16.13
837	NYSE	EMD	Tue, Feb 20, 1996	16.13	16.13	16.00	16.13
836	NYSE	EMD	Fri, Feb 16, 1996	16.25	16.25	16.13	16.25
835	NYSE	EMD	Thu, Feb 15, 1996	16.25	16.38	16.25	16.38
834	NYSE	EMD	Wed, Feb 14, 1996	16.25	16.38	16.25	16.38
833	NYSE	EMD	Tue, Feb 13, 1996	16.25	16.50	16.25	16.38
832	NYSE	EMD	Mon, Feb 12, 1996	16.25	16.50	16.25	16.38
831	NYSE	EMD	Fri, Feb 9, 1996	16.25	16.38	16.13	16.13
830	NYSE	EMD	Thu, Feb 8, 1996	16.25	16.25	16.25	16.25
829	NYSE	EMD	Wed, Feb 7, 1996	16.38	16.50	16.25	16.38
828	NYSE	EMD	Tue, Feb 6, 1996	16.25	16.25	16.13	16.13
827	NYSE	EMD	Mon, Feb 5, 1996	16.25	16.38	16.13	16.25
826	NYSE	EMD	Fri, Feb 2, 1996	16.50	16.50	16.25	16.25
825	NYSE	EMD	Thu, Feb 1, 1996	16.50	16.63	16.50	16.63
824	NYSE	EMD	Wed, Jan 31, 1996	16.50	16.63	16.50	16.63
823	NYSE	EMD	Tue, Jan 30, 1996	16.63	16.63	16.50	16.50
822	NYSE	EMD	Mon, Jan 29, 1996	16.13	16.50	16.13	16.50
821	NYSE	EMD	Fri, Jan 26, 1996	16.00	16.13	16.00	16.13
820	NYSE	EMD	Thu, Jan 25, 1996	16.25	16.25	16.13	16.25
819	NYSE	EMD	Wed, Jan 24, 1996	16.13	16.25	16.13	16.13
818	NYSE	EMD	Tue, Jan 23, 1996	15.88	16.13	15.75	16.13
817	NYSE	EMD	Mon, Jan 22, 1996	15.88	15.88	15.75	15.88
816	NYSE	EMD	Fri, Jan 19, 1996	15.75	15.88	15.75	15.88
815	NYSE	EMD	Thu, Jan 18, 1996	15.38	15.75	15.13	15.75
814	NYSE	EMD	Wed, Jan 17, 1996	15.38	15.50	15.38	15.38
813	NYSE	EMD	Tue, Jan 16, 1996	15.25	15.50	15.25	15.38
812	NYSE	EMD	Mon, Jan 15, 1996	14.88	15.25	14.88	15.25
811	NYSE	EMD	Fri, Jan 12, 1996	14.88	14.88	14.75	14.75
810	NYSE	EMD	Thu, Jan 11, 1996	14.75	14.88	14.75	14.88
809	NYSE	EMD	Wed, Jan 10, 1996	14.75	14.88	14.63	14.75
808	NYSE	EMD	Tue, Jan 9, 1996	14.75	14.75	14.63	14.75
807	NYSE	EMD	Mon, Jan 8, 1996	14.63	14.75	14.63	14.75
806	NYSE	EMD	Fri, Jan 5, 1996	14.50	14.63	14.50	14.63
805	NYSE	EMD	Thu, Jan 4, 1996	14.25	14.63	14.25	14.63
804	NYSE	EMD	Wed, Jan 3, 1996	14.13	14.25	13.88	14.25
803	NYSE	EMD	Tue, Jan 2, 1996	14.00	14.13	13.88	14.00
802	NYSE	EMD	Fri, Dec 29, 1995	13.38	13.63	13.38	13.63
801	NYSE	EMD	Thu, Dec 28, 1995	13.50	13.50	13.38	13.50
800	NYSE	EMD	Wed, Dec 27, 1995	13.75	13.75	13.50	13.63
799	NYSE	EMD	Tue, Dec 26, 1995	13.75	13.75	13.63	13.63
798	NYSE	EMD	Fri, Dec 22, 1995	13.13	13.38	13.13	13.38
797	NYSE	EMD	Thu, Dec 21, 1995	13.25	13.50	13.13	13.38
796	NYSE	EMD	Wed, Dec 20, 1995	13.88	14.00	13.75	13.88
795	NYSE	EMD	Tue, Dec 19, 1995	13.88	13.88	13.88	13.88
794	NYSE	EMD	Mon, Dec 18, 1995	13.88	13.88	13.63	13.75
793	NYSE	EMD	Fri, Dec 15, 1995	13.75	13.75	13.75	13.75
792	NYSE	EMD	Thu, Dec 14, 1995	13.88	13.88	13.75	13.75
791	NYSE	EMD	Wed, Dec 13, 1995	13.75	14.00	13.75	13.75
790	NYSE	EMD	Tue, Dec 12, 1995	13.88	14.25	13.75	13.75
789	NYSE	EMD	Mon, Dec 11, 1995	14.00	14.00	13.88	13.88
788	NYSE	EMD	Fri, Dec 8, 1995	13.75	14.00	13.75	14.00
787	NYSE	EMD	Thu, Dec 7, 1995	14.00	14.13	13.88	13.88
786	NYSE	EMD	Wed, Dec 6, 1995	13.88	14.13	13.88	14.13
785	NYSE	EMD	Tue, Dec 5, 1995	14.00	14.38	13.88	13.88
784	NYSE	EMD	Mon, Dec 4, 1995	13.88	14.00	13.88	14.00
783	NYSE	EMD	Fri, Dec 1, 1995	13.50	13.88	13.50	13.63
782	NYSE	EMD	Thu, Nov 30, 1995	13.75	13.75	13.63	13.63
781	NYSE	EMD	Wed, Nov 29, 1995	14.13	14.13	13.63	13.63
780	NYSE	EMD	Tue, Nov 28, 1995	13.63	14.25	13.50	14.13
779	NYSE	EMD	Mon, Nov 27, 1995	13.63	13.63	13.50	13.63
778	NYSE	EMD	Fri, Nov 24, 1995	13.63	13.63	13.63	13.63
777	NYSE	EMD	Wed, Nov 22, 1995	13.63	13.75	13.50	13.50
776	NYSE	EMD	Tue, Nov 21, 1995	13.50	13.75	13.50	13.63
775	NYSE	EMD	Mon, Nov 20, 1995	13.25	13.63	13.25	13.63
774	NYSE	EMD	Fri, Nov 17, 1995	13.50	13.50	13.25	13.25
773	NYSE	EMD	Thu, Nov 16, 1995	13.38	13.50	13.38	13.50
772	NYSE	EMD	Wed, Nov 15, 1995	13.38	13.50	13.25	13.50
771	NYSE	EMD	Tue, Nov 14, 1995	13.25	13.38	13.25	13.38
770	NYSE	EMD	Mon, Nov 13, 1995	13.25	13.38	13.13	13.38
769	NYSE	EMD	Fri, Nov 10, 1995	13.25	13.38	13.25	13.38
768	NYSE	EMD	Thu, Nov 9, 1995	13.38	13.38	13.25	13.25
767	NYSE	EMD	Wed, Nov 8, 1995	13.13	13.38	13.13	13.38
766	NYSE	EMD	Tue, Nov 7, 1995	13.25	13.38	13.13	13.13
765	NYSE	EMD	Mon, Nov 6, 1995	13.25	13.25	13.13	13.25
764	NYSE	EMD	Fri, Nov 3, 1995	13.25	13.25	13.13	13.13
763	NYSE	EMD	Thu, Nov 2, 1995	13.13	13.25	13.13	13.25
762	NYSE	EMD	Wed, Nov 1, 1995	13.13	13.13	13.13	13.13
761	NYSE	EMD	Tue, Oct 31, 1995	13.25	13.25	13.25	13.25
760	NYSE	EMD	Mon, Oct 30, 1995	13.13	13.25	13.13	13.25
759	NYSE	EMD	Fri, Oct 27, 1995	13.25	13.25	13.00	13.00
758	NYSE	EMD	Thu, Oct 26, 1995	13.00	13.13	13.00	13.13
757	NYSE	EMD	Wed, Oct 25, 1995	13.00	13.00	13.00	13.00
756	NYSE	EMD	Tue, Oct 24, 1995	12.88	13.13	12.63	13.00
755	NYSE	EMD	Mon, Oct 23, 1995	13.13	13.38	12.88	12.88
754	NYSE	EMD	Fri, Oct 20, 1995	13.25	13.25	13.25	13.25
753	NYSE	EMD	Thu, Oct 19, 1995	13.25	13.25	13.25	13.25
752	NYSE	EMD	Wed, Oct 18, 1995	13.00	13.25	13.00	13.25
751	NYSE	EMD	Mon, Oct 16, 1995	13.13	13.13	13.13	13.13
750	NYSE	EMD	Fri, Oct 13, 1995	13.00	13.25	13.00	13.25
749	NYSE	EMD	Thu, Oct 12, 1995	12.88	13.13	12.88	13.00
748	NYSE	EMD	Wed, Oct 11, 1995	13.00	13.13	12.88	13.13
747	NYSE	EMD	Tue, Oct 10, 1995	13.00	13.13	12.75	13.00
746	NYSE	EMD	Mon, Oct 9, 1995	13.13	13.13	13.00	13.13
745	NYSE	EMD	Fri, Oct 6, 1995	13.13	13.13	13.00	13.13
744	NYSE	EMD	Thu, Oct 5, 1995	13.00	13.00	13.00	13.00
743	NYSE	EMD	Wed, Oct 4, 1995	13.00	13.00	13.00	13.00
742	NYSE	EMD	Tue, Oct 3, 1995	13.13	13.13	13.00	13.13
741	NYSE	EMD	Mon, Oct 2, 1995	13.25	13.38	13.25	13.25
740	NYSE	EMD	Fri, Sep 29, 1995	13.13	13.25	13.13	13.13
739	NYSE	EMD	Thu, Sep 28, 1995	13.38	13.38	13.13	13.25
738	NYSE	EMD	Wed, Sep 27, 1995	13.38	13.38	13.25	13.25
737	NYSE	EMD	Tue, Sep 26, 1995	13.38	13.38	13.25	13.38
736	NYSE	EMD	Mon, Sep 25, 1995	13.25	13.38	13.25	13.38
735	NYSE	EMD	Fri, Sep 22, 1995	13.25	13.38	13.25	13.38
734	NYSE	EMD	Thu, Sep 21, 1995	13.38	13.38	13.13	13.13
733	NYSE	EMD	Wed, Sep 20, 1995	13.25	13.38	13.25	13.38
732	NYSE	EMD	Tue, Sep 19, 1995	13.25	13.25	13.25	13.25
731	NYSE	EMD	Mon, Sep 18, 1995	13.00	13.25	13.00	13.25
730	NYSE	EMD	Fri, Sep 15, 1995	13.00	13.00	13.00	13.00
729	NYSE	EMD	Thu, Sep 14, 1995	12.88	12.88	12.88	12.88
728	NYSE	EMD	Wed, Sep 13, 1995	13.00	13.13	12.88	13.00
727	NYSE	EMD	Tue, Sep 12, 1995	13.13	13.13	12.88	13.13
726	NYSE	EMD	Mon, Sep 11, 1995	13.00	13.00	13.00	13.00
725	NYSE	EMD	Fri, Sep 8, 1995	13.00	13.00	13.00	13.00
724	NYSE	EMD	Thu, Sep 7, 1995	12.75	13.00	12.75	13.00
723	NYSE	EMD	Wed, Sep 6, 1995	13.25	13.25	13.25	13.25
722	NYSE	EMD	Tue, Sep 5, 1995	13.25	13.25	13.25	13.25
721	NYSE	EMD	Fri, Sep 1, 1995	13.25	13.25	13.00	13.25
720	NYSE	EMD	Thu, Aug 31, 1995	13.00	13.13	13.00	13.00
719	NYSE	EMD	Wed, Aug 30, 1995	13.25	13.25	13.13	13.13
718	NYSE	EMD	Tue, Aug 29, 1995	13.25	13.25	13.13	13.25
717	NYSE	EMD	Mon, Aug 28, 1995	13.25	13.25	13.13	13.13
716	NYSE	EMD	Fri, Aug 25, 1995	13.25	13.38	13.13	13.38
715	NYSE	EMD	Thu, Aug 24, 1995	13.25	13.25	13.13	13.13
714	NYSE	EMD	Wed, Aug 23, 1995	13.25	13.38	13.25	13.25
713	NYSE	EMD	Tue, Aug 22, 1995	13.25	13.38	13.25	13.25
712	NYSE	EMD	Mon, Aug 21, 1995	13.38	13.38	13.25	13.25
711	NYSE	EMD	Fri, Aug 18, 1995	13.38	13.38	13.25	13.38
710	NYSE	EMD	Thu, Aug 17, 1995	13.38	13.50	13.38	13.38
709	NYSE	EMD	Wed, Aug 16, 1995	13.75	13.75	13.50	13.50
708	NYSE	EMD	Tue, Aug 15, 1995	13.63	13.63	13.63	13.63
707	NYSE	EMD	Mon, Aug 14, 1995	13.50	13.63	13.50	13.63
706	NYSE	EMD	Fri, Aug 11, 1995	13.75	13.75	13.50	13.50
705	NYSE	EMD	Thu, Aug 10, 1995	13.38	13.75	13.38	13.75
704	NYSE	EMD	Wed, Aug 9, 1995	13.50	13.50	13.38	13.38
703	NYSE	EMD	Tue, Aug 8, 1995	13.50	13.50	13.50	13.50
702	NYSE	EMD	Mon, Aug 7, 1995	13.63	13.63	13.38	13.50
701	NYSE	EMD	Fri, Aug 4, 1995	13.63	13.63	13.50	13.50
700	NYSE	EMD	Thu, Aug 3, 1995	13.50	13.50	13.25	13.50
699	NYSE	EMD	Wed, Aug 2, 1995	13.38	13.50	13.38	13.50
698	NYSE	EMD	Tue, Aug 1, 1995	13.50	13.50	13.25	13.50
697	NYSE	EMD	Mon, Jul 31, 1995	13.75	13.75	13.63	13.63
696	NYSE	EMD	Fri, Jul 28, 1995	13.63	13.75	13.63	13.75
695	NYSE	EMD	Thu, Jul 27, 1995	13.75	13.75	13.75	13.75
694	NYSE	EMD	Wed, Jul 26, 1995	13.38	13.63	13.25	13.63
693	NYSE	EMD	Tue, Jul 25, 1995	13.38	13.50	13.25	13.38
692	NYSE	EMD	Mon, Jul 24, 1995	13.38	13.50	13.25	13.50
691	NYSE	EMD	Fri, Jul 21, 1995	13.25	13.25	13.25	13.25
690	NYSE	EMD	Thu, Jul 20, 1995	13.25	13.38	13.25	13.38
689	NYSE	EMD	Wed, Jul 19, 1995	13.25	13.25	13.25	13.25
688	NYSE	EMD	Tue, Jul 18, 1995	13.50	13.50	13.38	13.38
687	NYSE	EMD	Mon, Jul 17, 1995	13.88	13.88	13.13	13.63
686	NYSE	EMD	Fri, Jul 14, 1995	14.00	14.00	13.75	13.88
685	NYSE	EMD	Thu, Jul 13, 1995	13.75	14.00	13.75	14.00
684	NYSE	EMD	Wed, Jul 12, 1995	13.50	14.25	13.38	14.25
683	NYSE	EMD	Tue, Jul 11, 1995	13.50	13.75	13.50	13.75
682	NYSE	EMD	Mon, Jul 10, 1995	13.38	13.75	13.38	13.38
681	NYSE	EMD	Fri, Jul 7, 1995	13.25	13.63	13.25	13.63
680	NYSE	EMD	Thu, Jul 6, 1995	13.38	13.50	13.38	13.50
679	NYSE	EMD	Wed, Jul 5, 1995	13.13	13.25	13.13	13.25
678	NYSE	EMD	Mon, Jul 3, 1995	12.88	13.13	12.88	12.88
677	NYSE	EMD	Fri, Jun 30, 1995	12.75	12.88	12.75	12.75
676	NYSE	EMD	Thu, Jun 29, 1995	13.13	13.13	12.75	12.75
675	NYSE	EMD	Wed, Jun 28, 1995	13.13	13.13	13.13	13.13
674	NYSE	EMD	Tue, Jun 27, 1995	13.00	13.38	12.88	13.00
673	NYSE	EMD	Mon, Jun 26, 1995	13.25	13.38	12.88	12.88
672	NYSE	EMD	Fri, Jun 23, 1995	13.25	13.38	13.25	13.25
671	NYSE	EMD	Thu, Jun 22, 1995	13.38	13.50	13.25	13.50
670	NYSE	EMD	Wed, Jun 21, 1995	13.50	13.50	13.25	13.38
669	NYSE	EMD	Tue, Jun 20, 1995	14.00	14.00	13.50	13.50
668	NYSE	EMD	Mon, Jun 19, 1995	13.75	14.25	13.75	14.00
667	NYSE	EMD	Fri, Jun 16, 1995	13.25	13.50	13.13	13.50
666	NYSE	EMD	Thu, Jun 15, 1995	13.13	13.38	13.00	13.38
665	NYSE	EMD	Wed, Jun 14, 1995	13.00	13.00	13.00	13.00
664	NYSE	EMD	Tue, Jun 13, 1995	13.38	13.38	13.25	13.25
663	NYSE	EMD	Mon, Jun 12, 1995	12.88	13.50	12.88	13.00
662	NYSE	EMD	Fri, Jun 9, 1995	13.50	13.50	13.00	13.00
661	NYSE	EMD	Thu, Jun 8, 1995	13.63	13.63	13.50	13.50
660	NYSE	EMD	Wed, Jun 7, 1995	14.25	14.50	14.25	14.38
659	NYSE	EMD	Tue, Jun 6, 1995	14.50	14.63	14.38	14.38
658	NYSE	EMD	Mon, Jun 5, 1995	14.00	14.75	14.00	14.75
657	NYSE	EMD	Fri, Jun 2, 1995	14.00	14.13	14.00	14.00
656	NYSE	EMD	Thu, Jun 1, 1995	14.13	14.13	14.00	14.00
655	NYSE	EMD	Wed, May 31, 1995	14.00	14.13	13.88	14.13
654	NYSE	EMD	Tue, May 30, 1995	14.25	14.25	14.00	14.13
653	NYSE	EMD	Fri, May 26, 1995	14.13	14.25	14.13	14.25
652	NYSE	EMD	Thu, May 25, 1995	14.25	14.25	14.25	14.25
651	NYSE	EMD	Wed, May 24, 1995	14.13	14.25	13.88	14.13
650	NYSE	EMD	Tue, May 23, 1995	13.88	14.00	13.88	13.88
649	NYSE	EMD	Mon, May 22, 1995	13.75	14.25	13.75	13.75
648	NYSE	EMD	Fri, May 19, 1995	13.63	13.63	13.63	13.63
647	NYSE	EMD	Thu, May 18, 1995	13.63	13.63	13.63	13.63
646	NYSE	EMD	Wed, May 17, 1995	13.63	13.63	13.38	13.63
645	NYSE	EMD	Tue, May 16, 1995	13.63	13.75	13.63	13.63
644	NYSE	EMD	Mon, May 15, 1995	13.63	13.63	13.38	13.63
643	NYSE	EMD	Fri, May 12, 1995	13.25	13.50	13.25	13.50
642	NYSE	EMD	Thu, May 11, 1995	13.38	13.50	13.38	13.38
641	NYSE	EMD	Wed, May 10, 1995	13.25	13.50	13.25	13.25
640	NYSE	EMD	Tue, May 9, 1995	12.88	13.13	12.88	13.00
639	NYSE	EMD	Mon, May 8, 1995	13.13	13.13	12.88	12.88
638	NYSE	EMD	Fri, May 5, 1995	13.00	13.13	13.00	13.13
637	NYSE	EMD	Thu, May 4, 1995	13.00	13.13	12.75	13.00
636	NYSE	EMD	Wed, May 3, 1995	12.88	13.00	12.88	13.00
635	NYSE	EMD	Tue, May 2, 1995	12.88	13.00	12.88	12.88
634	NYSE	EMD	Mon, May 1, 1995	13.00	13.00	12.88	12.88
633	NYSE	EMD	Fri, Apr 28, 1995	13.13	13.25	13.00	13.00
632	NYSE	EMD	Thu, Apr 27, 1995	13.13	13.13	13.00	13.13
631	NYSE	EMD	Wed, Apr 26, 1995	12.63	13.13	12.63	13.13
630	NYSE	EMD	Tue, Apr 25, 1995	13.00	13.00	12.63	12.75
629	NYSE	EMD	Mon, Apr 24, 1995	12.88	12.88	12.75	12.88
628	NYSE	EMD	Fri, Apr 21, 1995	12.50	12.88	12.50	12.75
627	NYSE	EMD	Thu, Apr 20, 1995	12.25	12.50	12.25	12.38
626	NYSE	EMD	Wed, Apr 19, 1995	12.25	12.38	12.25	12.38
625	NYSE	EMD	Tue, Apr 18, 1995	12.00	12.38	12.00	12.38
624	NYSE	EMD	Mon, Apr 17, 1995	12.00	12.00	11.88	11.88
623	NYSE	EMD	Thu, Apr 13, 1995	12.13	12.13	12.00	12.00
622	NYSE	EMD	Wed, Apr 12, 1995	12.00	12.13	12.00	12.00
621	NYSE	EMD	Tue, Apr 11, 1995	12.00	12.13	12.00	12.13
620	NYSE	EMD	Mon, Apr 10, 1995	12.13	12.13	12.00	12.00
619	NYSE	EMD	Fri, Apr 7, 1995	12.00	12.00	12.00	12.00
618	NYSE	EMD	Thu, Apr 6, 1995	11.88	12.00	11.88	12.00
617	NYSE	EMD	Wed, Apr 5, 1995	11.63	11.88	11.63	11.88
616	NYSE	EMD	Tue, Apr 4, 1995	11.88	11.88	11.63	11.63
615	NYSE	EMD	Mon, Apr 3, 1995	11.88	11.88	11.88	11.88
614	NYSE	EMD	Fri, Mar 31, 1995	11.88	11.88	11.63	11.63
613	NYSE	EMD	Thu, Mar 30, 1995	11.50	11.88	11.50	11.88
612	NYSE	EMD	Wed, Mar 29, 1995	11.50	11.50	11.50	11.50
611	NYSE	EMD	Tue, Mar 28, 1995	11.50	11.75	11.50	11.50
610	NYSE	EMD	Mon, Mar 27, 1995	11.50	11.63	11.50	11.63
609	NYSE	EMD	Fri, Mar 24, 1995	11.13	11.50	11.13	11.38
608	NYSE	EMD	Thu, Mar 23, 1995	11.00	11.25	10.88	11.25
607	NYSE	EMD	Wed, Mar 22, 1995	10.75	10.88	10.75	10.88
606	NYSE	EMD	Tue, Mar 21, 1995	10.88	10.88	10.75	10.75
605	NYSE	EMD	Mon, Mar 20, 1995	10.88	11.13	10.88	11.00
604	NYSE	EMD	Fri, Mar 17, 1995	10.88	11.00	10.75	10.75
603	NYSE	EMD	Thu, Mar 16, 1995	11.00	11.00	10.88	10.88
602	NYSE	EMD	Wed, Mar 15, 1995	11.13	11.25	11.00	11.00
601	NYSE	EMD	Tue, Mar 14, 1995	11.00	11.25	11.00	11.25
600	NYSE	EMD	Mon, Mar 13, 1995	11.75	11.75	10.88	10.88
599	NYSE	EMD	Fri, Mar 10, 1995	11.63	11.75	11.38	11.75
598	NYSE	EMD	Thu, Mar 9, 1995	11.75	11.75	11.63	11.75
597	NYSE	EMD	Wed, Mar 8, 1995	11.88	11.88	11.75	11.88
596	NYSE	EMD	Tue, Mar 7, 1995	11.88	12.00	11.88	11.88
595	NYSE	EMD	Mon, Mar 6, 1995	12.13	12.38	12.13	12.13
594	NYSE	EMD	Fri, Mar 3, 1995	12.00	12.38	12.00	12.38
593	NYSE	EMD	Thu, Mar 2, 1995	12.25	12.38	12.13	12.13
592	NYSE	EMD	Wed, Mar 1, 1995	12.50	12.50	12.13	12.13
591	NYSE	EMD	Tue, Feb 28, 1995	12.00	12.50	12.00	12.50
590	NYSE	EMD	Mon, Feb 27, 1995	12.38	12.50	12.00	12.00
589	NYSE	EMD	Fri, Feb 24, 1995	12.25	12.63	12.25	12.38
588	NYSE	EMD	Thu, Feb 23, 1995	12.25	12.50	12.25	12.25
587	NYSE	EMD	Wed, Feb 22, 1995	12.38	12.38	12.13	12.38
586	NYSE	EMD	Tue, Feb 21, 1995	12.25	12.38	12.00	12.13
585	NYSE	EMD	Fri, Feb 17, 1995	12.50	12.50	12.25	12.38
584	NYSE	EMD	Thu, Feb 16, 1995	12.63	12.63	12.25	12.50
583	NYSE	EMD	Wed, Feb 15, 1995	12.88	12.88	12.50	12.50
582	NYSE	EMD	Tue, Feb 14, 1995	12.50	12.88	12.38	12.63
581	NYSE	EMD	Mon, Feb 13, 1995	12.88	12.88	12.63	12.63
580	NYSE	EMD	Fri, Feb 10, 1995	13.13	13.13	12.88	13.00
579	NYSE	EMD	Thu, Feb 9, 1995	12.63	13.00	12.63	12.88
578	NYSE	EMD	Wed, Feb 8, 1995	12.88	12.88	12.75	12.75
577	NYSE	EMD	Tue, Feb 7, 1995	12.88	13.13	12.88	13.00
576	NYSE	EMD	Mon, Feb 6, 1995	12.88	13.00	12.75	12.88
575	NYSE	EMD	Fri, Feb 3, 1995	12.50	12.88	12.50	12.75
574	NYSE	EMD	Thu, Feb 2, 1995	12.50	12.63	12.50	12.50
573	NYSE	EMD	Wed, Feb 1, 1995	12.88	12.88	12.38	12.50
572	NYSE	EMD	Tue, Jan 31, 1995	12.50	12.75	12.50	12.75
571	NYSE	EMD	Mon, Jan 30, 1995	12.50	12.50	12.25	12.50
570	NYSE	EMD	Fri, Jan 27, 1995	12.75	13.00	12.75	12.75
569	NYSE	EMD	Thu, Jan 26, 1995	12.38	12.63	12.38	12.63
568	NYSE	EMD	Wed, Jan 25, 1995	12.13	12.50	12.13	12.38
567	NYSE	EMD	Tue, Jan 24, 1995	11.88	12.25	11.88	12.25
566	NYSE	EMD	Mon, Jan 23, 1995	12.13	12.13	11.88	11.88
565	NYSE	EMD	Fri, Jan 20, 1995	12.50	12.50	12.13	12.13
564	NYSE	EMD	Thu, Jan 19, 1995	12.75	12.75	12.63	12.63
563	NYSE	EMD	Wed, Jan 18, 1995	13.00	13.00	12.75	12.75
562	NYSE	EMD	Tue, Jan 17, 1995	13.13	13.25	13.00	13.00
561	NYSE	EMD	Mon, Jan 16, 1995	12.88	13.25	12.88	13.00
560	NYSE	EMD	Fri, Jan 13, 1995	12.50	13.00	12.50	12.75
559	NYSE	EMD	Thu, Jan 12, 1995	12.00	12.38	11.88	12.38
558	NYSE	EMD	Wed, Jan 11, 1995	11.50	11.88	11.50	11.88
557	NYSE	EMD	Tue, Jan 10, 1995	12.00	12.00	11.50	11.50
556	NYSE	EMD	Mon, Jan 9, 1995	12.38	12.50	12.13	12.25
555	NYSE	EMD	Fri, Jan 6, 1995	12.63	12.75	12.38	12.38
554	NYSE	EMD	Thu, Jan 5, 1995	12.38	12.63	12.38	12.63
553	NYSE	EMD	Wed, Jan 4, 1995	12.75	12.75	12.50	12.63
552	NYSE	EMD	Tue, Jan 3, 1995	12.50	12.75	12.25	12.75
551	NYSE	EMD	Fri, Dec 30, 1994	11.75	12.25	11.75	12.13
550	NYSE	EMD	Thu, Dec 29, 1994	12.38	12.63	11.38	11.63
549	NYSE	EMD	Wed, Dec 28, 1994	12.00	12.50	11.50	12.13
548	NYSE	EMD	Tue, Dec 27, 1994	13.00	13.00	12.00	12.00
547	NYSE	EMD	Fri, Dec 23, 1994	12.88	12.88	12.75	12.75
546	NYSE	EMD	Thu, Dec 22, 1994	13.25	13.25	12.75	13.00
545	NYSE	EMD	Wed, Dec 21, 1994	13.38	13.50	13.25	13.25
544	NYSE	EMD	Tue, Dec 20, 1994	13.50	13.88	13.50	13.63
543	NYSE	EMD	Mon, Dec 19, 1994	13.50	13.88	13.13	13.75
542	NYSE	EMD	Fri, Dec 16, 1994	14.63	14.63	14.38	14.63
541	NYSE	EMD	Thu, Dec 15, 1994	14.38	14.38	14.25	14.38
540	NYSE	EMD	Wed, Dec 14, 1994	14.63	14.63	14.50	14.63
539	NYSE	EMD	Tue, Dec 13, 1994	15.13	15.13	14.75	14.75
538	NYSE	EMD	Mon, Dec 12, 1994	15.38	15.38	15.13	15.13
537	NYSE	EMD	Fri, Dec 9, 1994	15.25	15.25	15.13	15.13
536	NYSE	EMD	Thu, Dec 8, 1994	15.25	15.38	15.25	15.25
535	NYSE	EMD	Wed, Dec 7, 1994	15.13	15.38	15.13	15.13
534	NYSE	EMD	Tue, Dec 6, 1994	15.25	15.25	15.00	15.13
533	NYSE	EMD	Mon, Dec 5, 1994	15.00	15.13	15.00	15.13
532	NYSE	EMD	Fri, Dec 2, 1994	14.75	15.00	14.63	14.88
531	NYSE	EMD	Thu, Dec 1, 1994	15.00	15.00	14.63	14.88
530	NYSE	EMD	Wed, Nov 30, 1994	14.50	15.13	14.50	15.00
529	NYSE	EMD	Tue, Nov 29, 1994	14.38	14.63	14.38	14.63
528	NYSE	EMD	Mon, Nov 28, 1994	14.50	14.50	14.38	14.50
527	NYSE	EMD	Fri, Nov 25, 1994	14.50	14.50	14.38	14.38
526	NYSE	EMD	Wed, Nov 23, 1994	14.13	14.38	13.88	14.38
525	NYSE	EMD	Tue, Nov 22, 1994	14.38	14.63	13.75	14.13
524	NYSE	EMD	Mon, Nov 21, 1994	14.00	14.50	14.00	14.50
523	NYSE	EMD	Fri, Nov 18, 1994	14.38	14.63	14.00	14.13
522	NYSE	EMD	Thu, Nov 17, 1994	14.63	14.63	14.13	14.38
521	NYSE	EMD	Wed, Nov 16, 1994	14.88	15.00	14.63	14.63
520	NYSE	EMD	Tue, Nov 15, 1994	14.50	15.00	14.50	15.00
519	NYSE	EMD	Mon, Nov 14, 1994	14.13	15.00	14.13	14.75
518	NYSE	EMD	Fri, Nov 11, 1994	14.25	14.25	14.13	14.13
517	NYSE	EMD	Thu, Nov 10, 1994	14.38	14.50	14.25	14.50
516	NYSE	EMD	Wed, Nov 9, 1994	14.38	14.38	14.25	14.38
515	NYSE	EMD	Tue, Nov 8, 1994	14.38	14.50	14.25	14.25
514	NYSE	EMD	Mon, Nov 7, 1994	14.38	14.50	14.38	14.50
513	NYSE	EMD	Fri, Nov 4, 1994	14.50	14.50	14.38	14.38
512	NYSE	EMD	Thu, Nov 3, 1994	14.63	14.63	14.38	14.50
511	NYSE	EMD	Wed, Nov 2, 1994	14.88	14.88	14.50	14.50
510	NYSE	EMD	Tue, Nov 1, 1994	14.88	15.00	14.75	14.75
509	NYSE	EMD	Mon, Oct 31, 1994	15.00	15.13	15.00	15.00
508	NYSE	EMD	Fri, Oct 28, 1994	14.88	15.00	14.75	14.88
507	NYSE	EMD	Thu, Oct 27, 1994	14.88	14.88	14.63	14.63
506	NYSE	EMD	Wed, Oct 26, 1994	14.75	14.88	14.75	14.88
505	NYSE	EMD	Tue, Oct 25, 1994	15.00	15.00	14.63	14.75
504	NYSE	EMD	Mon, Oct 24, 1994	15.00	15.25	15.00	15.13
503	NYSE	EMD	Fri, Oct 21, 1994	15.25	15.25	15.25	15.25
502	NYSE	EMD	Thu, Oct 20, 1994	15.38	15.38	15.13	15.13
501	NYSE	EMD	Wed, Oct 19, 1994	15.25	15.38	15.25	15.38
500	NYSE	EMD	Tue, Oct 18, 1994	15.63	15.63	15.13	15.50
499	NYSE	EMD	Mon, Oct 17, 1994	15.63	15.63	15.38	15.63
498	NYSE	EMD	Fri, Oct 14, 1994	15.63	15.75	15.38	15.63
497	NYSE	EMD	Thu, Oct 13, 1994	15.63	15.75	15.50	15.63
496	NYSE	EMD	Wed, Oct 12, 1994	15.25	15.88	15.25	15.63
495	NYSE	EMD	Tue, Oct 11, 1994	15.50	15.50	15.50	15.50
494	NYSE	EMD	Mon, Oct 10, 1994	15.50	15.50	15.13	15.38
493	NYSE	EMD	Fri, Oct 7, 1994	15.25	15.50	15.13	15.38
492	NYSE	EMD	Thu, Oct 6, 1994	15.75	15.75	15.38	15.38
491	NYSE	EMD	Wed, Oct 5, 1994	15.63	15.75	15.50	15.50
490	NYSE	EMD	Tue, Oct 4, 1994	15.50	15.50	15.25	15.38
489	NYSE	EMD	Mon, Oct 3, 1994	15.88	15.88	15.63	15.63
488	NYSE	EMD	Fri, Sep 30, 1994	15.75	15.75	15.50	15.63
487	NYSE	EMD	Thu, Sep 29, 1994	15.13	15.75	15.13	15.50
486	NYSE	EMD	Wed, Sep 28, 1994	15.00	15.25	15.00	15.25
485	NYSE	EMD	Tue, Sep 27, 1994	14.63	15.00	14.63	14.88
484	NYSE	EMD	Mon, Sep 26, 1994	15.13	15.13	14.50	14.63
483	NYSE	EMD	Fri, Sep 23, 1994	15.13	15.38	15.13	15.13
482	NYSE	EMD	Thu, Sep 22, 1994	15.38	15.38	15.25	15.25
481	NYSE	EMD	Wed, Sep 21, 1994	15.13	15.38	15.13	15.38
480	NYSE	EMD	Tue, Sep 20, 1994	15.50	15.75	15.25	15.25
479	NYSE	EMD	Mon, Sep 19, 1994	15.25	15.50	15.25	15.50
478	NYSE	EMD	Fri, Sep 16, 1994	15.63	15.63	15.38	15.50
477	NYSE	EMD	Thu, Sep 15, 1994	15.88	15.88	15.50	15.50
476	NYSE	EMD	Wed, Sep 14, 1994	15.25	16.13	15.25	15.88
475	NYSE	EMD	Tue, Sep 13, 1994	15.63	15.88	15.38	15.75
474	NYSE	EMD	Mon, Sep 12, 1994	16.50	16.50	15.75	15.88
473	NYSE	EMD	Fri, Sep 9, 1994	16.00	16.50	15.63	16.25
472	NYSE	EMD	Thu, Sep 8, 1994	15.63	15.88	15.50	15.88
471	NYSE	EMD	Wed, Sep 7, 1994	16.00	16.13	15.75	15.75
470	NYSE	EMD	Tue, Sep 6, 1994	16.00	16.13	15.75	16.13
469	NYSE	EMD	Fri, Sep 2, 1994	16.13	16.13	16.13	16.13
468	NYSE	EMD	Thu, Sep 1, 1994	16.13	16.13	16.00	16.00
467	NYSE	EMD	Wed, Aug 31, 1994	15.75	16.00	15.75	16.00
466	NYSE	EMD	Tue, Aug 30, 1994	15.88	15.88	15.63	15.88
465	NYSE	EMD	Mon, Aug 29, 1994	15.63	15.88	15.50	15.75
464	NYSE	EMD	Fri, Aug 26, 1994	16.00	16.00	15.75	15.75
463	NYSE	EMD	Thu, Aug 25, 1994	15.75	16.00	15.75	16.00
462	NYSE	EMD	Wed, Aug 24, 1994	15.50	16.00	15.50	16.00
461	NYSE	EMD	Tue, Aug 23, 1994	15.75	15.75	15.38	15.38
460	NYSE	EMD	Mon, Aug 22, 1994	15.50	15.75	15.38	15.38
459	NYSE	EMD	Fri, Aug 19, 1994	15.38	15.38	15.38	15.38
458	NYSE	EMD	Thu, Aug 18, 1994	15.25	15.25	15.13	15.25
457	NYSE	EMD	Wed, Aug 17, 1994	15.25	15.50	15.25	15.25
456	NYSE	EMD	Tue, Aug 16, 1994	15.13	15.50	15.13	15.25
455	NYSE	EMD	Mon, Aug 15, 1994	15.13	15.50	15.13	15.13
454	NYSE	EMD	Fri, Aug 12, 1994	15.25	15.25	14.75	15.00
453	NYSE	EMD	Thu, Aug 11, 1994	15.00	15.00	15.00	15.00
452	NYSE	EMD	Wed, Aug 10, 1994	14.75	15.38	14.75	15.13
451	NYSE	EMD	Tue, Aug 9, 1994	14.75	15.00	14.75	14.75
450	NYSE	EMD	Mon, Aug 8, 1994	15.25	15.25	14.75	15.00
449	NYSE	EMD	Fri, Aug 5, 1994	15.00	15.13	14.88	15.13
448	NYSE	EMD	Thu, Aug 4, 1994	14.75	15.00	14.75	15.00
447	NYSE	EMD	Wed, Aug 3, 1994	15.13	15.13	14.75	15.00
446	NYSE	EMD	Tue, Aug 2, 1994	14.88	14.88	14.88	14.88
445	NYSE	EMD	Mon, Aug 1, 1994	15.13	15.25	15.00	15.00
444	NYSE	EMD	Fri, Jul 29, 1994	15.00	15.13	14.63	14.63
443	NYSE	EMD	Thu, Jul 28, 1994	15.00	15.00	15.00	15.00
442	NYSE	EMD	Wed, Jul 27, 1994	15.00	15.00	15.00	15.00
441	NYSE	EMD	Tue, Jul 26, 1994	15.25	15.25	15.25	15.25
440	NYSE	EMD	Mon, Jul 25, 1994	15.63	15.63	15.25	15.25
439	NYSE	EMD	Fri, Jul 22, 1994	15.50	15.63	15.50	15.63
438	NYSE	EMD	Thu, Jul 21, 1994	15.38	15.50	15.25	15.50
437	NYSE	EMD	Wed, Jul 20, 1994	15.00	15.25	15.00	15.25
436	NYSE	EMD	Tue, Jul 19, 1994	15.00	15.13	15.00	15.00
435	NYSE	EMD	Mon, Jul 18, 1994	15.13	15.13	15.00	15.00
434	NYSE	EMD	Fri, Jul 15, 1994	15.38	15.38	15.13	15.13
433	NYSE	EMD	Thu, Jul 14, 1994	15.38	15.38	15.00	15.25
432	NYSE	EMD	Wed, Jul 13, 1994	14.88	15.25	14.88	15.25
431	NYSE	EMD	Tue, Jul 12, 1994	14.75	15.13	14.75	15.00
430	NYSE	EMD	Mon, Jul 11, 1994	15.25	15.25	14.88	14.88
429	NYSE	EMD	Fri, Jul 8, 1994	15.25	15.25	15.00	15.00
428	NYSE	EMD	Thu, Jul 7, 1994	15.00	15.00	15.00	15.00
427	NYSE	EMD	Wed, Jul 6, 1994	15.00	15.00	15.00	15.00
426	NYSE	EMD	Tue, Jul 5, 1994	15.00	15.25	15.00	15.25
425	NYSE	EMD	Fri, Jul 1, 1994	14.88	15.00	14.88	15.00
424	NYSE	EMD	Thu, Jun 30, 1994	15.00	15.00	14.50	14.75
423	NYSE	EMD	Wed, Jun 29, 1994	14.75	15.00	14.75	15.00
422	NYSE	EMD	Tue, Jun 28, 1994	15.00	15.00	14.75	14.75
421	NYSE	EMD	Mon, Jun 27, 1994	15.00	15.00	14.88	14.88
420	NYSE	EMD	Fri, Jun 24, 1994	15.13	15.25	15.00	15.13
419	NYSE	EMD	Thu, Jun 23, 1994	15.00	15.13	15.00	15.13
418	NYSE	EMD	Wed, Jun 22, 1994	15.25	15.25	15.25	15.25
417	NYSE	EMD	Tue, Jun 21, 1994	15.13	15.13	15.00	15.00
416	NYSE	EMD	Mon, Jun 20, 1994	15.13	15.13	15.13	15.13
415	NYSE	EMD	Fri, Jun 17, 1994	15.63	15.63	15.25	15.25
414	NYSE	EMD	Thu, Jun 16, 1994	15.88	15.88	15.25	15.38
413	NYSE	EMD	Wed, Jun 15, 1994	16.00	16.25	15.63	16.00
412	NYSE	EMD	Tue, Jun 14, 1994	15.63	16.25	15.63	16.25
411	NYSE	EMD	Mon, Jun 13, 1994	16.38	16.38	15.75	15.88
410	NYSE	EMD	Fri, Jun 10, 1994	16.25	16.63	15.88	16.25
409	NYSE	EMD	Thu, Jun 9, 1994	16.25	16.25	16.00	16.00
408	NYSE	EMD	Wed, Jun 8, 1994	16.25	16.25	15.88	16.00
407	NYSE	EMD	Tue, Jun 7, 1994	15.75	16.00	15.75	16.00
406	NYSE	EMD	Mon, Jun 6, 1994	16.00	16.25	15.75	15.75
405	NYSE	EMD	Fri, Jun 3, 1994	15.50	15.88	15.50	15.75
404	NYSE	EMD	Thu, Jun 2, 1994	15.88	16.00	15.50	15.50
403	NYSE	EMD	Wed, Jun 1, 1994	15.75	16.00	15.63	16.00
402	NYSE	EMD	Tue, May 31, 1994	15.63	16.00	15.63	16.00
401	NYSE	EMD	Fri, May 27, 1994	15.75	16.00	15.38	15.63
400	NYSE	EMD	Thu, May 26, 1994	15.50	15.50	15.50	15.50
399	NYSE	EMD	Wed, May 25, 1994	15.50	15.50	15.38	15.50
398	NYSE	EMD	Tue, May 24, 1994	15.50	15.50	15.13	15.50
397	NYSE	EMD	Mon, May 23, 1994	15.75	15.75	15.50	15.50
396	NYSE	EMD	Fri, May 20, 1994	15.50	15.75	15.38	15.75
395	NYSE	EMD	Thu, May 19, 1994	15.50	15.63	15.50	15.50
394	NYSE	EMD	Wed, May 18, 1994	15.75	15.75	15.50	15.63
393	NYSE	EMD	Tue, May 17, 1994	15.63	15.75	15.50	15.75
392	NYSE	EMD	Mon, May 16, 1994	15.63	15.88	15.63	15.88
391	NYSE	EMD	Fri, May 13, 1994	15.50	15.63	15.50	15.63
390	NYSE	EMD	Thu, May 12, 1994	15.50	15.50	15.25	15.25
389	NYSE	EMD	Wed, May 11, 1994	15.38	15.50	15.13	15.25
388	NYSE	EMD	Tue, May 10, 1994	15.25	15.25	15.25	15.25
387	NYSE	EMD	Mon, May 9, 1994	15.63	15.63	15.25	15.25
386	NYSE	EMD	Fri, May 6, 1994	15.38	15.50	15.38	15.38
385	NYSE	EMD	Thu, May 5, 1994	15.50	15.63	15.38	15.50
384	NYSE	EMD	Wed, May 4, 1994	15.38	15.50	15.38	15.38
383	NYSE	EMD	Tue, May 3, 1994	15.13	15.38	15.13	15.38
382	NYSE	EMD	Mon, May 2, 1994	15.13	15.50	15.00	15.00
381	NYSE	EMD	Fri, Apr 29, 1994	15.25	15.38	15.13	15.13
380	NYSE	EMD	Thu, Apr 28, 1994	15.13	15.50	15.13	15.38
379	NYSE	EMD	Tue, Apr 26, 1994	15.25	15.25	15.13	15.13
378	NYSE	EMD	Mon, Apr 25, 1994	15.38	15.38	15.13	15.13
377	NYSE	EMD	Fri, Apr 22, 1994	14.75	15.38	14.75	15.38
376	NYSE	EMD	Thu, Apr 21, 1994	14.63	15.00	14.63	15.00
375	NYSE	EMD	Wed, Apr 20, 1994	14.63	14.63	14.63	14.63
374	NYSE	EMD	Tue, Apr 19, 1994	14.75	14.75	14.63	14.63
373	NYSE	EMD	Mon, Apr 18, 1994	15.00	15.00	14.75	14.75
372	NYSE	EMD	Fri, Apr 15, 1994	15.13	15.13	14.88	15.13
371	NYSE	EMD	Thu, Apr 14, 1994	15.25	15.50	15.00	15.00
370	NYSE	EMD	Wed, Apr 13, 1994	15.25	15.25	15.25	15.25
369	NYSE	EMD	Tue, Apr 12, 1994	15.38	15.63	15.25	15.50
368	NYSE	EMD	Mon, Apr 11, 1994	15.38	15.38	15.38	15.38
367	NYSE	EMD	Fri, Apr 8, 1994	15.25	15.63	15.25	15.63
366	NYSE	EMD	Thu, Apr 7, 1994	15.13	15.38	15.13	15.38
365	NYSE	EMD	Wed, Apr 6, 1994	15.13	15.38	14.88	15.00
364	NYSE	EMD	Tue, Apr 5, 1994	15.13	15.63	15.13	15.50
363	NYSE	EMD	Mon, Apr 4, 1994	14.75	15.13	14.63	15.13
362	NYSE	EMD	Thu, Mar 31, 1994	14.75	15.25	14.63	15.25
361	NYSE	EMD	Wed, Mar 30, 1994	14.75	15.13	14.38	15.00
360	NYSE	EMD	Tue, Mar 29, 1994	15.50	15.63	15.00	15.00
359	NYSE	EMD	Mon, Mar 28, 1994	15.88	15.88	15.25	15.63
358	NYSE	EMD	Fri, Mar 25, 1994	15.75	16.00	15.75	15.75
357	NYSE	EMD	Thu, Mar 24, 1994	16.00	16.25	15.50	15.88
356	NYSE	EMD	Wed, Mar 23, 1994	15.63	16.50	15.63	16.50
355	NYSE	EMD	Tue, Mar 22, 1994	15.88	15.88	15.38	15.63
354	NYSE	EMD	Mon, Mar 21, 1994	16.00	16.00	15.38	15.88
353	NYSE	EMD	Fri, Mar 18, 1994	16.38	16.38	15.88	15.88
352	NYSE	EMD	Thu, Mar 17, 1994	16.00	16.63	16.00	16.38
351	NYSE	EMD	Wed, Mar 16, 1994	16.38	16.75	16.25	16.75
350	NYSE	EMD	Tue, Mar 15, 1994	16.50	16.50	16.38	16.50
349	NYSE	EMD	Mon, Mar 14, 1994	16.63	16.88	16.38	16.38
348	NYSE	EMD	Fri, Mar 11, 1994	16.75	16.88	16.50	16.88
347	NYSE	EMD	Thu, Mar 10, 1994	17.00	17.00	16.75	16.75
346	NYSE	EMD	Wed, Mar 9, 1994	17.00	17.00	16.75	17.00
345	NYSE	EMD	Tue, Mar 8, 1994	17.25	17.25	17.00	17.00
344	NYSE	EMD	Mon, Mar 7, 1994	17.13	17.50	17.00	17.50
343	NYSE	EMD	Fri, Mar 4, 1994	16.75	17.50	16.50	17.50
342	NYSE	EMD	Thu, Mar 3, 1994	16.38	16.75	16.13	16.75
341	NYSE	EMD	Wed, Mar 2, 1994	16.50	16.50	16.00	16.50
340	NYSE	EMD	Tue, Mar 1, 1994	16.88	16.88	16.75	16.75
339	NYSE	EMD	Mon, Feb 28, 1994	17.00	17.00	16.13	17.00
338	NYSE	EMD	Fri, Feb 25, 1994	17.88	17.88	17.25	17.25
337	NYSE	EMD	Thu, Feb 24, 1994	18.00	18.00	17.75	17.75
336	NYSE	EMD	Wed, Feb 23, 1994	18.38	18.38	18.00	18.00
335	NYSE	EMD	Tue, Feb 22, 1994	18.50	18.63	18.25	18.25
334	NYSE	EMD	Fri, Feb 18, 1994	18.38	18.50	18.25	18.50
333	NYSE	EMD	Thu, Feb 17, 1994	18.13	18.38	18.13	18.13
332	NYSE	EMD	Wed, Feb 16, 1994	17.88	18.13	17.88	18.13
331	NYSE	EMD	Tue, Feb 15, 1994	18.00	18.00	17.75	18.00
330	NYSE	EMD	Mon, Feb 14, 1994	18.00	18.00	17.75	17.88
329	NYSE	EMD	Fri, Feb 11, 1994	17.88	18.00	17.88	18.00
328	NYSE	EMD	Thu, Feb 10, 1994	18.25	18.50	17.88	18.00
327	NYSE	EMD	Wed, Feb 9, 1994	18.25	18.38	18.25	18.25
326	NYSE	EMD	Tue, Feb 8, 1994	18.50	18.50	18.13	18.50
325	NYSE	EMD	Mon, Feb 7, 1994	18.50	18.75	18.25	18.63
324	NYSE	EMD	Fri, Feb 4, 1994	18.75	18.75	18.50	18.50
323	NYSE	EMD	Thu, Feb 3, 1994	19.00	19.00	18.75	18.88
322	NYSE	EMD	Wed, Feb 2, 1994	18.88	19.00	18.63	19.00
321	NYSE	EMD	Tue, Feb 1, 1994	18.88	19.00	18.63	18.88
320	NYSE	EMD	Mon, Jan 31, 1994	18.75	18.88	18.75	18.88
319	NYSE	EMD	Fri, Jan 28, 1994	18.75	18.75	18.75	18.75
318	NYSE	EMD	Thu, Jan 27, 1994	18.75	18.88	18.63	18.63
317	NYSE	EMD	Wed, Jan 26, 1994	18.63	18.75	18.50	18.75
316	NYSE	EMD	Tue, Jan 25, 1994	18.50	18.63	18.50	18.63
315	NYSE	EMD	Mon, Jan 24, 1994	18.50	18.63	18.50	18.63
314	NYSE	EMD	Fri, Jan 21, 1994	18.75	18.75	18.50	18.50
313	NYSE	EMD	Thu, Jan 20, 1994	18.75	18.75	18.63	18.75
312	NYSE	EMD	Wed, Jan 19, 1994	18.63	18.75	18.63	18.75
311	NYSE	EMD	Tue, Jan 18, 1994	18.63	18.75	18.63	18.75
310	NYSE	EMD	Mon, Jan 17, 1994	18.63	18.75	18.63	18.63
309	NYSE	EMD	Fri, Jan 14, 1994	18.75	18.75	18.63	18.75
308	NYSE	EMD	Thu, Jan 13, 1994	18.75	18.75	18.63	18.63
307	NYSE	EMD	Wed, Jan 12, 1994	18.75	18.75	18.63	18.63
306	NYSE	EMD	Tue, Jan 11, 1994	18.75	18.75	18.63	18.63
305	NYSE	EMD	Mon, Jan 10, 1994	18.75	18.88	18.63	18.63
304	NYSE	EMD	Fri, Jan 7, 1994	18.88	18.88	18.63	18.63
303	NYSE	EMD	Thu, Jan 6, 1994	19.00	19.00	18.75	18.75
302	NYSE	EMD	Wed, Jan 5, 1994	18.88	19.00	18.75	19.00
301	NYSE	EMD	Tue, Jan 4, 1994	18.88	18.88	18.75	18.88
300	NYSE	EMD	Mon, Jan 3, 1994	19.00	19.00	18.75	19.00
299	NYSE	EMD	Fri, Dec 31, 1993	19.00	19.00	18.88	19.00
298	NYSE	EMD	Thu, Dec 30, 1993	18.63	19.00	18.63	18.88
297	NYSE	EMD	Wed, Dec 29, 1993	18.63	18.88	18.50	18.88
296	NYSE	EMD	Tue, Dec 28, 1993	18.75	18.88	18.63	18.88
295	NYSE	EMD	Mon, Dec 27, 1993	18.88	18.88	18.63	18.75
294	NYSE	EMD	Thu, Dec 23, 1993	18.50	18.88	18.50	18.88
293	NYSE	EMD	Wed, Dec 22, 1993	18.38	18.50	18.13	18.50
292	NYSE	EMD	Tue, Dec 21, 1993	19.00	19.00	18.25	18.38
291	NYSE	EMD	Mon, Dec 20, 1993	18.50	18.63	17.88	18.63
290	NYSE	EMD	Fri, Dec 17, 1993	18.38	18.50	18.13	18.50
289	NYSE	EMD	Thu, Dec 16, 1993	18.50	18.63	18.13	18.25
288	NYSE	EMD	Wed, Dec 15, 1993	18.50	18.50	18.00	18.25
287	NYSE	EMD	Tue, Dec 14, 1993	19.13	19.38	19.13	19.38
286	NYSE	EMD	Mon, Dec 13, 1993	19.13	19.25	19.00	19.00
285	NYSE	EMD	Fri, Dec 10, 1993	19.00	19.00	19.00	19.00
284	NYSE	EMD	Thu, Dec 9, 1993	19.00	19.00	19.00	19.00
283	NYSE	EMD	Wed, Dec 8, 1993	19.00	19.00	18.88	19.00
282	NYSE	EMD	Tue, Dec 7, 1993	19.38	19.63	19.00	19.00
281	NYSE	EMD	Mon, Dec 6, 1993	19.25	19.50	19.00	19.38
280	NYSE	EMD	Fri, Dec 3, 1993	19.13	19.38	19.00	19.38
279	NYSE	EMD	Thu, Dec 2, 1993	19.13	19.13	19.00	19.00
278	NYSE	EMD	Wed, Dec 1, 1993	19.13	19.13	18.88	19.00
277	NYSE	EMD	Tue, Nov 30, 1993	19.50	19.50	18.75	19.00
276	NYSE	EMD	Mon, Nov 29, 1993	18.00	18.63	18.00	18.50
275	NYSE	EMD	Fri, Nov 26, 1993	18.00	18.00	17.75	17.75
274	NYSE	EMD	Wed, Nov 24, 1993	17.63	18.00	17.63	17.88
273	NYSE	EMD	Tue, Nov 23, 1993	18.25	18.25	17.50	17.50
272	NYSE	EMD	Mon, Nov 22, 1993	17.88	18.00	17.75	17.75
271	NYSE	EMD	Fri, Nov 19, 1993	18.00	18.00	17.88	18.00
270	NYSE	EMD	Thu, Nov 18, 1993	17.75	18.13	17.75	18.13
269	NYSE	EMD	Wed, Nov 17, 1993	18.00	18.25	17.88	17.88
268	NYSE	EMD	Tue, Nov 16, 1993	17.88	18.00	17.75	17.75
267	NYSE	EMD	Mon, Nov 15, 1993	17.75	17.88	17.50	17.63
266	NYSE	EMD	Fri, Nov 12, 1993	17.75	17.75	17.75	17.75
265	NYSE	EMD	Thu, Nov 11, 1993	17.63	17.75	17.25	17.75
264	NYSE	EMD	Wed, Nov 10, 1993	17.50	17.75	17.38	17.75
263	NYSE	EMD	Tue, Nov 9, 1993	17.63	17.75	17.63	17.75
262	NYSE	EMD	Mon, Nov 8, 1993	17.75	17.75	17.50	17.50
261	NYSE	EMD	Fri, Nov 5, 1993	17.75	17.88	17.63	17.88
260	NYSE	EMD	Thu, Nov 4, 1993	17.88	18.00	17.88	17.88
259	NYSE	EMD	Wed, Nov 3, 1993	18.00	18.00	17.88	18.00
258	NYSE	EMD	Tue, Nov 2, 1993	17.88	18.00	17.75	18.00
257	NYSE	EMD	Mon, Nov 1, 1993	17.75	17.88	17.75	17.88
256	NYSE	EMD	Fri, Oct 29, 1993	17.63	17.75	17.50	17.75
255	NYSE	EMD	Thu, Oct 28, 1993	17.63	17.75	17.50	17.63
254	NYSE	EMD	Wed, Oct 27, 1993	17.50	17.50	17.38	17.50
253	NYSE	EMD	Tue, Oct 26, 1993	17.50	17.50	17.38	17.50
252	NYSE	EMD	Mon, Oct 25, 1993	17.38	17.38	17.38	17.38
251	NYSE	EMD	Fri, Oct 22, 1993	17.50	17.50	17.13	17.13
250	NYSE	EMD	Thu, Oct 21, 1993	17.50	17.50	17.38	17.50
249	NYSE	EMD	Wed, Oct 20, 1993	17.75	17.75	17.50	17.50
248	NYSE	EMD	Tue, Oct 19, 1993	17.63	17.75	17.63	17.75
247	NYSE	EMD	Mon, Oct 18, 1993	17.63	17.75	17.63	17.63
246	NYSE	EMD	Fri, Oct 15, 1993	17.50	17.88	17.50	17.63
245	NYSE	EMD	Thu, Oct 14, 1993	17.63	17.63	17.63	17.63
244	NYSE	EMD	Wed, Oct 13, 1993	17.50	17.63	17.50	17.63
243	NYSE	EMD	Tue, Oct 12, 1993	17.88	17.88	17.50	17.50
242	NYSE	EMD	Mon, Oct 11, 1993	18.00	18.00	17.63	17.88
241	NYSE	EMD	Fri, Oct 8, 1993	17.50	17.88	17.38	17.88
240	NYSE	EMD	Thu, Oct 7, 1993	17.38	17.50	17.25	17.50
239	NYSE	EMD	Wed, Oct 6, 1993	17.38	17.38	17.25	17.38
238	NYSE	EMD	Tue, Oct 5, 1993	17.63	17.63	17.38	17.63
237	NYSE	EMD	Mon, Oct 4, 1993	17.75	17.75	17.50	17.63
236	NYSE	EMD	Fri, Oct 1, 1993	17.88	17.88	17.75	17.88
235	NYSE	EMD	Thu, Sep 30, 1993	18.00	18.00	17.88	17.88
234	NYSE	EMD	Wed, Sep 29, 1993	17.75	18.25	17.75	18.25
233	NYSE	EMD	Tue, Sep 28, 1993	17.88	17.88	17.63	17.63
232	NYSE	EMD	Mon, Sep 27, 1993	17.75	17.75	17.63	17.63
231	NYSE	EMD	Fri, Sep 24, 1993	17.88	17.88	17.75	17.75
230	NYSE	EMD	Thu, Sep 23, 1993	17.88	17.88	17.63	17.88
229	NYSE	EMD	Wed, Sep 22, 1993	17.88	17.88	17.63	17.63
228	NYSE	EMD	Tue, Sep 21, 1993	18.00	18.13	17.63	17.88
227	NYSE	EMD	Mon, Sep 20, 1993	18.38	18.63	18.25	18.25
226	NYSE	EMD	Fri, Sep 17, 1993	18.63	18.63	18.25	18.38
225	NYSE	EMD	Thu, Sep 16, 1993	18.13	18.75	18.13	18.38
224	NYSE	EMD	Wed, Sep 15, 1993	18.38	18.38	18.13	18.38
223	NYSE	EMD	Tue, Sep 14, 1993	18.50	18.50	18.25	18.38
222	NYSE	EMD	Mon, Sep 13, 1993	18.75	18.75	18.50	18.63
221	NYSE	EMD	Fri, Sep 10, 1993	18.50	18.63	18.38	18.50
220	NYSE	EMD	Thu, Sep 9, 1993	18.63	18.75	18.50	18.50
219	NYSE	EMD	Wed, Sep 8, 1993	18.50	18.63	18.50	18.63
218	NYSE	EMD	Tue, Sep 7, 1993	18.63	18.75	18.63	18.63
217	NYSE	EMD	Fri, Sep 3, 1993	18.63	18.63	18.50	18.63
216	NYSE	EMD	Thu, Sep 2, 1993	18.50	18.50	18.25	18.50
215	NYSE	EMD	Wed, Sep 1, 1993	18.25	18.38	18.25	18.25
214	NYSE	EMD	Tue, Aug 31, 1993	18.13	18.50	18.13	18.50
213	NYSE	EMD	Mon, Aug 30, 1993	18.25	18.38	18.13	18.13
212	NYSE	EMD	Fri, Aug 27, 1993	18.13	18.25	17.88	18.13
211	NYSE	EMD	Thu, Aug 26, 1993	18.00	18.25	18.00	18.00
210	NYSE	EMD	Wed, Aug 25, 1993	18.38	18.38	18.13	18.25
209	NYSE	EMD	Tue, Aug 24, 1993	17.75	18.38	17.75	18.38
208	NYSE	EMD	Mon, Aug 23, 1993	18.13	18.13	17.75	17.88
207	NYSE	EMD	Fri, Aug 20, 1993	17.88	18.13	17.88	17.88
206	NYSE	EMD	Thu, Aug 19, 1993	18.00	18.38	17.88	18.00
205	NYSE	EMD	Wed, Aug 18, 1993	17.88	18.00	17.88	18.00
204	NYSE	EMD	Tue, Aug 17, 1993	18.38	18.50	18.00	18.00
203	NYSE	EMD	Mon, Aug 16, 1993	18.38	18.38	18.13	18.13
202	NYSE	EMD	Fri, Aug 13, 1993	18.75	18.75	18.38	18.38
201	NYSE	EMD	Thu, Aug 12, 1993	18.25	18.75	18.13	18.75
200	NYSE	EMD	Wed, Aug 11, 1993	18.75	18.88	18.13	18.38
199	NYSE	EMD	Tue, Aug 10, 1993	18.50	18.50	18.25	18.38
198	NYSE	EMD	Mon, Aug 9, 1993	18.00	18.25	18.00	18.25
197	NYSE	EMD	Fri, Aug 6, 1993	17.88	18.00	17.75	18.00
196	NYSE	EMD	Thu, Aug 5, 1993	17.88	17.88	17.75	17.88
195	NYSE	EMD	Wed, Aug 4, 1993	17.75	17.88	17.75	17.75
194	NYSE	EMD	Tue, Aug 3, 1993	17.88	17.88	17.63	17.88
193	NYSE	EMD	Mon, Aug 2, 1993	17.50	17.75	17.50	17.75
192	NYSE	EMD	Fri, Jul 30, 1993	17.63	17.63	17.50	17.50
191	NYSE	EMD	Thu, Jul 29, 1993	17.50	17.63	17.38	17.63
190	NYSE	EMD	Wed, Jul 28, 1993	17.63	17.75	17.38	17.38
189	NYSE	EMD	Tue, Jul 27, 1993	17.75	17.75	17.63	17.75
188	NYSE	EMD	Mon, Jul 26, 1993	17.75	17.88	17.75	17.75
187	NYSE	EMD	Fri, Jul 23, 1993	17.50	17.63	17.38	17.63
186	NYSE	EMD	Thu, Jul 22, 1993	17.50	17.63	17.25	17.63
185	NYSE	EMD	Wed, Jul 21, 1993	17.38	17.50	17.25	17.50
184	NYSE	EMD	Tue, Jul 20, 1993	17.38	17.38	17.25	17.38
183	NYSE	EMD	Mon, Jul 19, 1993	17.50	17.50	17.38	17.38
182	NYSE	EMD	Fri, Jul 16, 1993	17.38	17.63	17.25	17.50
181	NYSE	EMD	Thu, Jul 15, 1993	17.63	17.63	17.50	17.50
180	NYSE	EMD	Wed, Jul 14, 1993	17.63	17.75	17.38	17.38
179	NYSE	EMD	Tue, Jul 13, 1993	17.63	17.63	17.50	17.63
178	NYSE	EMD	Mon, Jul 12, 1993	17.38	17.63	17.13	17.63
177	NYSE	EMD	Fri, Jul 9, 1993	17.38	17.38	17.25	17.25
176	NYSE	EMD	Thu, Jul 8, 1993	17.38	17.38	17.00	17.38
175	NYSE	EMD	Wed, Jul 7, 1993	17.25	17.38	17.13	17.38
174	NYSE	EMD	Tue, Jul 6, 1993	17.50	17.50	17.00	17.00
173	NYSE	EMD	Fri, Jul 2, 1993	17.50	17.50	17.13	17.38
172	NYSE	EMD	Thu, Jul 1, 1993	17.00	17.25	17.00	17.25
171	NYSE	EMD	Wed, Jun 30, 1993	17.13	17.25	17.00	17.25
170	NYSE	EMD	Tue, Jun 29, 1993	17.38	17.38	17.13	17.25
169	NYSE	EMD	Mon, Jun 28, 1993	17.88	17.88	17.00	17.13
168	NYSE	EMD	Fri, Jun 25, 1993	17.50	18.00	17.50	17.63
167	NYSE	EMD	Thu, Jun 24, 1993	17.50	17.50	17.13	17.50
166	NYSE	EMD	Wed, Jun 23, 1993	17.13	17.50	16.88	17.50
165	NYSE	EMD	Tue, Jun 22, 1993	16.75	17.00	16.75	17.00
164	NYSE	EMD	Mon, Jun 21, 1993	16.75	17.13	16.75	17.13
163	NYSE	EMD	Fri, Jun 18, 1993	16.75	16.75	16.50	16.75
162	NYSE	EMD	Thu, Jun 17, 1993	16.75	16.88	16.63	16.75
161	NYSE	EMD	Wed, Jun 16, 1993	16.75	16.88	16.63	16.75
160	NYSE	EMD	Tue, Jun 15, 1993	16.75	16.75	16.38	16.50
159	NYSE	EMD	Mon, Jun 14, 1993	16.50	16.75	16.50	16.63
158	NYSE	EMD	Fri, Jun 11, 1993	16.50	16.63	16.25	16.50
157	NYSE	EMD	Thu, Jun 10, 1993	16.50	16.63	16.38	16.50
156	NYSE	EMD	Wed, Jun 9, 1993	16.75	16.75	16.13	16.50
155	NYSE	EMD	Tue, Jun 8, 1993	16.75	16.88	16.63	16.63
154	NYSE	EMD	Mon, Jun 7, 1993	16.50	16.88	16.50	16.63
153	NYSE	EMD	Fri, Jun 4, 1993	16.13	16.38	16.13	16.38
152	NYSE	EMD	Thu, Jun 3, 1993	16.13	16.25	16.13	16.25
151	NYSE	EMD	Wed, Jun 2, 1993	16.25	16.25	16.00	16.00
150	NYSE	EMD	Tue, Jun 1, 1993	16.25	16.38	16.13	16.13
149	NYSE	EMD	Fri, May 28, 1993	16.50	16.50	16.25	16.50
148	NYSE	EMD	Thu, May 27, 1993	16.13	16.50	16.13	16.38
147	NYSE	EMD	Wed, May 26, 1993	16.50	16.50	16.13	16.13
146	NYSE	EMD	Tue, May 25, 1993	16.25	16.63	16.13	16.25
145	NYSE	EMD	Mon, May 24, 1993	16.25	16.38	16.13	16.38
144	NYSE	EMD	Fri, May 21, 1993	16.50	16.63	16.13	16.38
143	NYSE	EMD	Thu, May 20, 1993	16.38	16.38	16.00	16.38
142	NYSE	EMD	Wed, May 19, 1993	16.13	16.25	16.13	16.13
141	NYSE	EMD	Tue, May 18, 1993	16.88	16.88	16.25	16.38
140	NYSE	EMD	Mon, May 17, 1993	16.50	16.88	16.13	16.88
139	NYSE	EMD	Fri, May 14, 1993	16.75	16.75	16.50	16.63
138	NYSE	EMD	Thu, May 13, 1993	16.38	16.88	16.25	16.88
137	NYSE	EMD	Wed, May 12, 1993	16.25	16.63	16.13	16.63
136	NYSE	EMD	Tue, May 11, 1993	16.50	16.63	16.25	16.50
135	NYSE	EMD	Mon, May 10, 1993	16.50	16.88	16.38	16.38
134	NYSE	EMD	Fri, May 7, 1993	16.38	16.50	16.25	16.38
133	NYSE	EMD	Thu, May 6, 1993	16.38	16.50	16.13	16.25
132	NYSE	EMD	Wed, May 5, 1993	16.00	16.38	15.75	16.38
131	NYSE	EMD	Tue, May 4, 1993	15.75	15.88	15.63	15.88
130	NYSE	EMD	Mon, May 3, 1993	15.50	15.63	15.38	15.50
129	NYSE	EMD	Fri, Apr 30, 1993	15.50	15.50	15.38	15.38
128	NYSE	EMD	Thu, Apr 29, 1993	15.75	15.75	15.38	15.38
127	NYSE	EMD	Wed, Apr 28, 1993	15.63	15.75	15.63	15.75
126	NYSE	EMD	Tue, Apr 27, 1993	15.75	15.75	15.75	15.75
125	NYSE	EMD	Mon, Apr 26, 1993	15.75	15.75	15.63	15.75
124	NYSE	EMD	Fri, Apr 23, 1993	15.75	15.88	15.75	15.75
123	NYSE	EMD	Thu, Apr 22, 1993	16.00	16.00	15.75	15.75
122	NYSE	EMD	Wed, Apr 21, 1993	16.00	16.00	16.00	16.00
121	NYSE	EMD	Tue, Apr 20, 1993	16.00	16.00	15.88	15.88
120	NYSE	EMD	Mon, Apr 19, 1993	16.13	16.13	16.00	16.13
119	NYSE	EMD	Fri, Apr 16, 1993	16.00	16.13	16.00	16.00
118	NYSE	EMD	Thu, Apr 15, 1993	16.00	16.13	16.00	16.13
117	NYSE	EMD	Wed, Apr 14, 1993	15.75	15.88	15.63	15.88
116	NYSE	EMD	Tue, Apr 13, 1993	15.88	15.88	15.75	15.75
115	NYSE	EMD	Mon, Apr 12, 1993	15.88	15.88	15.75	15.88
114	NYSE	EMD	Thu, Apr 8, 1993	15.88	15.88	15.75	15.88
113	NYSE	EMD	Wed, Apr 7, 1993	15.75	15.75	15.63	15.75
112	NYSE	EMD	Tue, Apr 6, 1993	15.75	15.75	15.63	15.75
111	NYSE	EMD	Mon, Apr 5, 1993	15.75	15.88	15.63	15.63
110	NYSE	EMD	Fri, Apr 2, 1993	15.88	15.88	15.75	15.88
109	NYSE	EMD	Thu, Apr 1, 1993	15.88	15.88	15.75	15.88
108	NYSE	EMD	Wed, Mar 31, 1993	15.88	15.88	15.75	15.88
107	NYSE	EMD	Tue, Mar 30, 1993	16.00	16.00	15.63	15.75
106	NYSE	EMD	Mon, Mar 29, 1993	15.75	16.00	15.75	15.88
105	NYSE	EMD	Fri, Mar 26, 1993	15.75	15.88	15.63	15.63
104	NYSE	EMD	Thu, Mar 25, 1993	15.63	15.75	15.50	15.75
103	NYSE	EMD	Wed, Mar 24, 1993	15.50	15.63	15.38	15.63
102	NYSE	EMD	Tue, Mar 23, 1993	15.38	15.50	15.25	15.50
101	NYSE	EMD	Mon, Mar 22, 1993	15.88	15.88	15.63	15.75
100	NYSE	EMD	Fri, Mar 19, 1993	15.50	15.88	15.50	15.88
99	NYSE	EMD	Thu, Mar 18, 1993	15.50	16.00	15.50	15.63
98	NYSE	EMD	Wed, Mar 17, 1993	15.50	15.63	15.38	15.38
97	NYSE	EMD	Tue, Mar 16, 1993	15.75	16.00	15.25	15.50
96	NYSE	EMD	Mon, Mar 15, 1993	15.25	15.75	15.25	15.50
95	NYSE	EMD	Fri, Mar 12, 1993	15.63	15.63	15.38	15.50
94	NYSE	EMD	Thu, Mar 11, 1993	15.75	15.75	15.50	15.50
93	NYSE	EMD	Wed, Mar 10, 1993	15.50	15.63	15.50	15.63
92	NYSE	EMD	Tue, Mar 9, 1993	15.50	15.63	15.25	15.63
91	NYSE	EMD	Mon, Mar 8, 1993	15.13	15.50	15.13	15.50
90	NYSE	EMD	Fri, Mar 5, 1993	14.88	15.00	14.75	15.00
89	NYSE	EMD	Thu, Mar 4, 1993	14.88	14.88	14.75	14.75
88	NYSE	EMD	Wed, Mar 3, 1993	14.63	14.88	14.63	14.88
87	NYSE	EMD	Tue, Mar 2, 1993	14.63	14.75	14.63	14.63
86	NYSE	EMD	Mon, Mar 1, 1993	14.75	14.75	14.63	14.75
85	NYSE	EMD	Fri, Feb 26, 1993	14.63	14.75	14.63	14.75
84	NYSE	EMD	Thu, Feb 25, 1993	14.75	14.75	14.50	14.75
83	NYSE	EMD	Wed, Feb 24, 1993	14.75	14.75	14.63	14.63
82	NYSE	EMD	Tue, Feb 23, 1993	14.50	14.75	14.50	14.75
81	NYSE	EMD	Mon, Feb 22, 1993	14.63	14.75	14.38	14.38
80	NYSE	EMD	Fri, Feb 19, 1993	14.63	14.75	14.63	14.75
79	NYSE	EMD	Thu, Feb 18, 1993	14.75	14.75	14.63	14.63
78	NYSE	EMD	Wed, Feb 17, 1993	14.63	14.75	14.63	14.75
77	NYSE	EMD	Tue, Feb 16, 1993	14.63	14.75	14.63	14.75
76	NYSE	EMD	Fri, Feb 12, 1993	14.63	14.63	14.50	14.50
75	NYSE	EMD	Thu, Feb 11, 1993	14.63	14.63	14.50	14.63
74	NYSE	EMD	Wed, Feb 10, 1993	14.50	14.75	14.50	14.63
73	NYSE	EMD	Tue, Feb 9, 1993	14.38	14.38	14.38	14.38
72	NYSE	EMD	Mon, Feb 8, 1993	14.25	14.50	14.25	14.50
71	NYSE	EMD	Fri, Feb 5, 1993	14.38	14.38	14.25	14.25
70	NYSE	EMD	Thu, Feb 4, 1993	14.25	14.38	14.25	14.38
69	NYSE	EMD	Wed, Feb 3, 1993	14.13	14.25	14.13	14.13
68	NYSE	EMD	Tue, Feb 2, 1993	14.25	14.38	14.13	14.38
67	NYSE	EMD	Mon, Feb 1, 1993	14.25	14.38	14.13	14.13
66	NYSE	EMD	Fri, Jan 29, 1993	14.13	14.38	13.88	14.38
65	NYSE	EMD	Thu, Jan 28, 1993	14.25	14.38	14.25	14.25
64	NYSE	EMD	Wed, Jan 27, 1993	14.25	14.25	14.00	14.13
63	NYSE	EMD	Tue, Jan 26, 1993	14.13	14.13	14.00	14.13
62	NYSE	EMD	Mon, Jan 25, 1993	14.13	14.38	14.00	14.25
61	NYSE	EMD	Fri, Jan 22, 1993	14.25	14.25	14.00	14.25
60	NYSE	EMD	Thu, Jan 21, 1993	14.00	14.13	14.00	14.13
59	NYSE	EMD	Wed, Jan 20, 1993	14.25	14.25	14.13	14.13
58	NYSE	EMD	Tue, Jan 19, 1993	14.38	14.38	14.25	14.25
57	NYSE	EMD	Mon, Jan 18, 1993	14.25	14.38	14.00	14.13
56	NYSE	EMD	Fri, Jan 15, 1993	14.00	14.25	14.00	14.13
55	NYSE	EMD	Thu, Jan 14, 1993	14.13	14.13	14.00	14.00
54	NYSE	EMD	Wed, Jan 13, 1993	14.25	14.38	14.13	14.13
53	NYSE	EMD	Tue, Jan 12, 1993	14.38	14.38	14.13	14.13
52	NYSE	EMD	Mon, Jan 11, 1993	14.38	14.50	14.38	14.50
51	NYSE	EMD	Fri, Jan 8, 1993	14.50	14.50	14.38	14.50
50	NYSE	EMD	Thu, Jan 7, 1993	14.50	14.50	14.38	14.50
49	NYSE	EMD	Wed, Jan 6, 1993	14.38	14.50	14.38	14.38
48	NYSE	EMD	Tue, Jan 5, 1993	14.50	14.50	14.38	14.50
47	NYSE	EMD	Mon, Jan 4, 1993	14.13	14.38	14.13	14.38
46	NYSE	EMD	Thu, Dec 31, 1992	14.00	14.25	14.00	14.25
45	NYSE	EMD	Wed, Dec 30, 1992	14.00	14.00	14.00	14.00
44	NYSE	EMD	Tue, Dec 29, 1992	14.13	14.25	14.00	14.13
43	NYSE	EMD	Mon, Dec 28, 1992	14.13	14.38	14.13	14.25
42	NYSE	EMD	Thu, Dec 24, 1992	14.13	14.13	14.13	14.13
41	NYSE	EMD	Wed, Dec 23, 1992	14.25	14.25	14.13	14.25
40	NYSE	EMD	Tue, Dec 22, 1992	14.50	14.50	14.25	14.25
39	NYSE	EMD	Mon, Dec 21, 1992	14.50	14.50	14.25	14.25
38	NYSE	EMD	Fri, Dec 18, 1992	14.25	14.38	14.25	14.38
37	NYSE	EMD	Thu, Dec 17, 1992	14.75	14.75	14.50	14.50
36	NYSE	EMD	Wed, Dec 16, 1992	14.63	14.63	14.63	14.63
35	NYSE	EMD	Tue, Dec 15, 1992	14.63	14.63	14.63	14.63
34	NYSE	EMD	Mon, Dec 14, 1992	14.88	14.88	14.75	14.75
33	NYSE	EMD	Fri, Dec 11, 1992	15.00	15.00	14.88	15.00
32	NYSE	EMD	Thu, Dec 10, 1992	15.00	15.00	14.88	14.88
31	NYSE	EMD	Wed, Dec 9, 1992	14.63	15.00	14.63	15.00
30	NYSE	EMD	Tue, Dec 8, 1992	14.63	14.63	14.63	14.63
29	NYSE	EMD	Fri, Dec 4, 1992	14.63	14.75	14.63	14.63
28	NYSE	EMD	Thu, Dec 3, 1992	14.75	14.88	14.63	14.63
27	NYSE	EMD	Tue, Dec 1, 1992	14.88	14.88	14.75	14.88
26	NYSE	EMD	Mon, Nov 30, 1992	14.88	14.88	14.88	14.88
25	NYSE	EMD	Fri, Nov 27, 1992	14.88	15.00	14.88	15.00
24	NYSE	EMD	Wed, Nov 25, 1992	14.75	14.88	14.75	14.75
23	NYSE	EMD	Tue, Nov 24, 1992	15.13	15.13	14.88	14.88
22	NYSE	EMD	Mon, Nov 23, 1992	15.00	15.13	15.00	15.00
21	NYSE	EMD	Fri, Nov 20, 1992	15.13	15.13	15.00	15.00
20	NYSE	EMD	Thu, Nov 19, 1992	15.00	15.13	15.00	15.13
19	NYSE	EMD	Wed, Nov 18, 1992	15.00	15.13	15.00	15.00
18	NYSE	EMD	Tue, Nov 17, 1992	15.00	15.13	15.00	15.00
17	NYSE	EMD	Mon, Nov 16, 1992	15.00	15.13	15.00	15.13
16	NYSE	EMD	Fri, Nov 13, 1992	15.13	15.13	15.00	15.00
15	NYSE	EMD	Thu, Nov 12, 1992	15.13	15.13	15.00	15.00
14	NYSE	EMD	Wed, Nov 11, 1992	15.13	15.13	15.00	15.00
13	NYSE	EMD	Tue, Nov 10, 1992	15.00	15.00	15.00	15.00
12	NYSE	EMD	Mon, Nov 9, 1992	15.13	15.13	15.00	15.00
11	NYSE	EMD	Fri, Nov 6, 1992	15.00	15.13	15.00	15.13
10	NYSE	EMD	Thu, Nov 5, 1992	15.00	15.13	15.00	15.13
9	NYSE	EMD	Wed, Nov 4, 1992	15.25	15.25	15.13	15.13
8	NYSE	EMD	Tue, Nov 3, 1992	15.13	15.25	15.13	15.25
7	NYSE	EMD	Mon, Nov 2, 1992	15.00	15.13	15.00	15.13
6	NYSE	EMD	Fri, Oct 30, 1992	15.00	15.00	15.00	15.00
5	NYSE	EMD	Thu, Oct 29, 1992	15.13	15.13	15.13	15.13
4	NYSE	EMD	Wed, Oct 28, 1992	15.00	15.00	15.00	15.00
3	NYSE	EMD	Tue, Oct 27, 1992	15.00	15.00	15.00	15.00
2	NYSE	EMD	Mon, Oct 26, 1992	15.00	15.00	15.00	15.00
1	NYSE	EMD	Fri, Oct 23, 1992	15.00	15.00	15.00	15.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Western Asset Emg Markets Debt Fund Inc NYSE:EMD 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