ClearBridge Energy Midstream Opportunity Fund Inc NYSE:EMO Historical Prices

Below are the 2807 trading days of historical prices for EMO.

#	Exchange	Symbol	Date	Open	High	Low	Close
2807	NYSE	EMO	Thu, Mar 7, 2024	38.82	38.92	38.67	38.67
2806	NYSE	EMO	Wed, Mar 6, 2024	38.69	38.93	38.56	38.82
2805	NYSE	EMO	Tue, Mar 5, 2024	37.94	38.36	37.94	38.29
2804	NYSE	EMO	Mon, Mar 4, 2024	37.57	37.99	37.22	37.79
2803	NYSE	EMO	Fri, Mar 1, 2024	37.18	37.87	37.18	37.66
2802	NYSE	EMO	Thu, Feb 29, 2024	36.96	37.44	36.96	37.19
2801	NYSE	EMO	Wed, Feb 28, 2024	37.43	37.63	36.89	36.94
2800	NYSE	EMO	Tue, Feb 27, 2024	37.53	37.75	37.49	37.54
2799	NYSE	EMO	Mon, Feb 26, 2024	37.27	37.65	37.20	37.54
2798	NYSE	EMO	Fri, Feb 23, 2024	37.23	37.56	37.22	37.30
2797	NYSE	EMO	Thu, Feb 22, 2024	36.70	37.49	36.70	37.37
2796	NYSE	EMO	Wed, Feb 21, 2024	36.34	37.06	36.16	36.79
2795	NYSE	EMO	Tue, Feb 20, 2024	36.54	36.98	36.54	36.23
2794	NYSE	EMO	Fri, Feb 16, 2024	36.20	36.72	36.20	36.57
2793	NYSE	EMO	Thu, Feb 15, 2024	35.43	36.36	35.43	36.20
2792	NYSE	EMO	Wed, Feb 14, 2024	35.58	35.81	35.38	35.55
2791	NYSE	EMO	Tue, Feb 13, 2024	35.90	35.90	35.47	35.48
2790	NYSE	EMO	Mon, Feb 12, 2024	35.48	36.06	35.37	35.94
2789	NYSE	EMO	Fri, Feb 9, 2024	35.16	35.31	35.16	35.23
2788	NYSE	EMO	Thu, Feb 8, 2024	35.00	35.28	35.00	35.23
2787	NYSE	EMO	Wed, Feb 7, 2024	35.02	35.16	35.00	35.00
2786	NYSE	EMO	Tue, Feb 6, 2024	35.10	35.38	35.00	35.02
2785	NYSE	EMO	Mon, Feb 5, 2024	35.15	35.47	35.05	35.21
2784	NYSE	EMO	Fri, Feb 2, 2024	35.90	35.90	35.43	35.43
2783	NYSE	EMO	Thu, Feb 1, 2024	35.78	36.49	35.73	35.93
2782	NYSE	EMO	Wed, Jan 31, 2024	36.14	36.54	35.72	35.89
2781	NYSE	EMO	Tue, Jan 30, 2024	35.72	36.09	35.60	36.09
2780	NYSE	EMO	Mon, Jan 29, 2024	35.76	35.97	35.57	35.94
2779	NYSE	EMO	Fri, Jan 26, 2024	35.65	35.84	35.50	35.81
2778	NYSE	EMO	Thu, Jan 25, 2024	34.99	35.65	34.84	35.60
2777	NYSE	EMO	Wed, Jan 24, 2024	34.65	35.11	34.56	34.97
2776	NYSE	EMO	Tue, Jan 23, 2024	34.39	34.65	34.39	34.50
2775	NYSE	EMO	Mon, Jan 22, 2024	34.14	34.63	34.14	34.46
2774	NYSE	EMO	Fri, Jan 19, 2024	33.88	34.21	33.86	33.95
2773	NYSE	EMO	Thu, Jan 18, 2024	34.46	34.46	33.71	34.04
2772	NYSE	EMO	Wed, Jan 17, 2024	34.58	34.77	34.25	34.44
2771	NYSE	EMO	Tue, Jan 16, 2024	34.73	35.00	34.73	34.84
2770	NYSE	EMO	Fri, Jan 12, 2024	35.00	35.11	34.69	34.91
2769	NYSE	EMO	Thu, Jan 11, 2024	34.85	35.09	34.55	34.65
2768	NYSE	EMO	Wed, Jan 10, 2024	34.70	35.05	34.59	34.93
2767	NYSE	EMO	Tue, Jan 9, 2024	34.68	34.73	34.42	34.58
2766	NYSE	EMO	Mon, Jan 8, 2024	34.49	34.69	34.46	34.56
2765	NYSE	EMO	Fri, Jan 5, 2024	34.94	35.15	34.70	34.70
2764	NYSE	EMO	Thu, Jan 4, 2024	35.23	35.23	34.87	34.87
2763	NYSE	EMO	Wed, Jan 3, 2024	35.11	35.15	34.85	35.08
2762	NYSE	EMO	Tue, Jan 2, 2024	35.00	35.04	34.76	34.87
2761	NYSE	EMO	Fri, Dec 29, 2023	34.90	35.00	34.69	34.92
2760	NYSE	EMO	Thu, Dec 28, 2023	34.86	35.06	34.56	34.97
2759	NYSE	EMO	Wed, Dec 27, 2023	35.00	35.20	34.65	34.72
2758	NYSE	EMO	Tue, Dec 26, 2023	34.71	35.20	34.69	35.04
2757	NYSE	EMO	Fri, Dec 22, 2023	33.42	33.84	33.02	33.09
2756	NYSE	EMO	Thu, Dec 21, 2023	33.40	33.79	33.15	33.25
2755	NYSE	EMO	Wed, Dec 20, 2023	33.94	34.00	33.40	33.40
2754	NYSE	EMO	Tue, Dec 19, 2023	33.14	33.98	32.96	33.67
2753	NYSE	EMO	Mon, Dec 18, 2023	33.48	33.51	32.96	33.02
2752	NYSE	EMO	Fri, Dec 15, 2023	33.44	33.54	33.10	33.35
2751	NYSE	EMO	Thu, Dec 14, 2023	33.26	33.72	33.05	33.36
2750	NYSE	EMO	Wed, Dec 13, 2023	32.37	33.20	32.21	33.11
2749	NYSE	EMO	Tue, Dec 12, 2023	33.11	33.13	32.46	32.47
2748	NYSE	EMO	Mon, Dec 11, 2023	33.87	33.87	33.15	33.36
2747	NYSE	EMO	Fri, Dec 8, 2023	33.88	34.17	32.92	33.73
2746	NYSE	EMO	Thu, Dec 7, 2023	33.86	34.91	33.81	33.91
2745	NYSE	EMO	Wed, Dec 6, 2023	34.17	34.56	33.47	33.80
2744	NYSE	EMO	Tue, Dec 5, 2023	34.71	34.71	34.17	34.35
2743	NYSE	EMO	Mon, Dec 4, 2023	34.61	34.80	33.70	34.43
2742	NYSE	EMO	Fri, Dec 1, 2023	34.50	34.97	34.50	34.94
2741	NYSE	EMO	Thu, Nov 30, 2023	34.07	34.63	34.07	34.50
2740	NYSE	EMO	Wed, Nov 29, 2023	33.26	33.84	33.23	33.84
2739	NYSE	EMO	Tue, Nov 28, 2023	32.83	33.28	32.82	33.10
2738	NYSE	EMO	Mon, Nov 27, 2023	32.58	32.91	32.58	32.69
2737	NYSE	EMO	Fri, Nov 24, 2023	32.41	33.01	32.41	32.81
2736	NYSE	EMO	Wed, Nov 22, 2023	32.29	33.37	32.17	32.51
2735	NYSE	EMO	Tue, Nov 21, 2023	32.59	33.13	32.25	32.70
2734	NYSE	EMO	Mon, Nov 20, 2023	33.61	33.69	33.16	32.72
2733	NYSE	EMO	Fri, Nov 17, 2023	33.24	33.80	33.15	33.61
2732	NYSE	EMO	Thu, Nov 16, 2023	33.09	33.39	32.70	33.11
2731	NYSE	EMO	Wed, Nov 15, 2023	33.02	33.37	32.75	33.13
2730	NYSE	EMO	Tue, Nov 14, 2023	32.83	33.21	32.61	33.05
2729	NYSE	EMO	Mon, Nov 13, 2023	32.07	32.69	32.07	32.64
2728	NYSE	EMO	Fri, Nov 10, 2023	31.80	32.47	31.67	32.12
2727	NYSE	EMO	Thu, Nov 9, 2023	31.39	31.99	31.39	31.60
2726	NYSE	EMO	Wed, Nov 8, 2023	31.85	31.86	31.27	31.33
2725	NYSE	EMO	Tue, Nov 7, 2023	32.26	32.34	31.93	31.97
2724	NYSE	EMO	Mon, Nov 6, 2023	33.01	33.11	32.75	32.75
2723	NYSE	EMO	Fri, Nov 3, 2023	33.22	33.43	32.74	33.13
2722	NYSE	EMO	Thu, Nov 2, 2023	31.53	33.00	31.53	32.92
2721	NYSE	EMO	Wed, Nov 1, 2023	31.10	31.78	30.93	31.49
2720	NYSE	EMO	Tue, Oct 31, 2023	31.07	31.61	31.04	31.12
2719	NYSE	EMO	Mon, Oct 30, 2023	30.94	31.47	30.75	31.10
2718	NYSE	EMO	Fri, Oct 27, 2023	31.56	31.56	30.95	30.96
2717	NYSE	EMO	Thu, Oct 26, 2023	31.62	31.95	31.12	31.40
2716	NYSE	EMO	Wed, Oct 25, 2023	31.64	32.46	31.53	31.64
2715	NYSE	EMO	Tue, Oct 24, 2023	31.39	31.81	31.26	31.74
2714	NYSE	EMO	Mon, Oct 23, 2023	31.13	31.39	30.71	31.31
2713	NYSE	EMO	Fri, Oct 20, 2023	31.74	31.75	31.35	31.40
2712	NYSE	EMO	Thu, Oct 19, 2023	31.74	32.16	31.46	31.92
2711	NYSE	EMO	Wed, Oct 18, 2023	32.20	32.48	31.86	31.88
2710	NYSE	EMO	Tue, Oct 17, 2023	32.53	32.98	32.16	32.18
2709	NYSE	EMO	Mon, Oct 16, 2023	32.46	32.62	32.17	32.55
2708	NYSE	EMO	Fri, Oct 13, 2023	32.11	32.44	32.10	32.17
2707	NYSE	EMO	Thu, Oct 12, 2023	31.88	32.07	31.64	31.95
2706	NYSE	EMO	Wed, Oct 11, 2023	31.31	31.92	31.22	31.78
2705	NYSE	EMO	Tue, Oct 10, 2023	31.25	31.76	31.22	31.42
2704	NYSE	EMO	Mon, Oct 9, 2023	30.60	31.26	30.52	31.17
2703	NYSE	EMO	Fri, Oct 6, 2023	30.09	30.48	29.41	30.23
2702	NYSE	EMO	Thu, Oct 5, 2023	29.42	30.11	29.42	29.97
2701	NYSE	EMO	Wed, Oct 4, 2023	30.03	30.25	29.31	29.65
2700	NYSE	EMO	Tue, Oct 3, 2023	30.96	30.96	30.00	30.27
2699	NYSE	EMO	Mon, Oct 2, 2023	31.54	31.66	31.06	31.09
2698	NYSE	EMO	Fri, Sep 29, 2023	32.11	32.11	31.45	31.70
2697	NYSE	EMO	Thu, Sep 28, 2023	32.13	32.28	31.82	31.86
2696	NYSE	EMO	Wed, Sep 27, 2023	32.34	32.63	32.09	32.09
2695	NYSE	EMO	Tue, Sep 26, 2023	32.61	32.61	32.15	32.18
2694	NYSE	EMO	Mon, Sep 25, 2023	32.16	32.95	32.00	32.71
2693	NYSE	EMO	Fri, Sep 22, 2023	32.11	32.87	32.11	32.27
2692	NYSE	EMO	Thu, Sep 21, 2023	32.15	32.53	32.04	32.04
2691	NYSE	EMO	Wed, Sep 20, 2023	32.38	32.82	32.29	32.29
2690	NYSE	EMO	Tue, Sep 19, 2023	32.40	32.54	32.18	32.41
2689	NYSE	EMO	Mon, Sep 18, 2023	31.86	32.24	31.86	32.19
2688	NYSE	EMO	Fri, Sep 15, 2023	31.98	32.12	31.76	31.76
2687	NYSE	EMO	Thu, Sep 14, 2023	31.75	32.06	31.70	32.00
2686	NYSE	EMO	Wed, Sep 13, 2023	31.59	31.67	31.36	31.46
2685	NYSE	EMO	Tue, Sep 12, 2023	31.38	31.78	31.38	31.51
2684	NYSE	EMO	Mon, Sep 11, 2023	31.76	31.91	31.29	31.35
2683	NYSE	EMO	Fri, Sep 8, 2023	31.63	31.78	31.54	31.54
2682	NYSE	EMO	Thu, Sep 7, 2023	31.03	31.54	31.03	31.49
2681	NYSE	EMO	Wed, Sep 6, 2023	32.14	32.14	31.06	31.12
2680	NYSE	EMO	Tue, Sep 5, 2023	31.76	32.24	31.76	31.96
2679	NYSE	EMO	Fri, Sep 1, 2023	31.69	32.06	31.66	31.89
2678	NYSE	EMO	Thu, Aug 31, 2023	31.77	31.77	31.38	31.38
2677	NYSE	EMO	Wed, Aug 30, 2023	31.26	31.55	31.25	31.42
2676	NYSE	EMO	Tue, Aug 29, 2023	31.43	31.43	31.20	31.25
2675	NYSE	EMO	Mon, Aug 28, 2023	31.05	31.34	31.05	31.15
2674	NYSE	EMO	Fri, Aug 25, 2023	30.77	31.18	30.76	30.90
2673	NYSE	EMO	Thu, Aug 24, 2023	30.80	31.25	30.72	30.72
2672	NYSE	EMO	Wed, Aug 23, 2023	31.16	31.27	30.85	31.11
2671	NYSE	EMO	Tue, Aug 22, 2023	31.70	32.04	31.70	31.29
2670	NYSE	EMO	Mon, Aug 21, 2023	31.69	31.87	31.48	31.83
2669	NYSE	EMO	Fri, Aug 18, 2023	31.02	31.67	31.02	31.52
2668	NYSE	EMO	Thu, Aug 17, 2023	31.12	31.43	31.12	31.24
2667	NYSE	EMO	Wed, Aug 16, 2023	31.45	31.64	30.90	31.03
2666	NYSE	EMO	Tue, Aug 15, 2023	31.77	31.99	31.41	31.45
2665	NYSE	EMO	Mon, Aug 14, 2023	32.30	32.41	32.03	32.06
2664	NYSE	EMO	Fri, Aug 11, 2023	31.82	32.37	31.82	32.32
2663	NYSE	EMO	Thu, Aug 10, 2023	31.87	32.39	31.85	31.98
2662	NYSE	EMO	Wed, Aug 9, 2023	31.76	32.15	31.70	31.94
2661	NYSE	EMO	Tue, Aug 8, 2023	31.42	31.81	31.33	31.76
2660	NYSE	EMO	Mon, Aug 7, 2023	31.33	32.06	31.33	31.67
2659	NYSE	EMO	Fri, Aug 4, 2023	31.31	31.86	31.31	31.36
2658	NYSE	EMO	Thu, Aug 3, 2023	31.31	31.54	31.14	31.39
2657	NYSE	EMO	Wed, Aug 2, 2023	32.04	32.04	31.29	31.32
2656	NYSE	EMO	Tue, Aug 1, 2023	31.94	32.15	31.83	32.05
2655	NYSE	EMO	Mon, Jul 31, 2023	31.72	32.15	31.72	32.12
2654	NYSE	EMO	Fri, Jul 28, 2023	31.17	31.74	31.17	31.57
2653	NYSE	EMO	Thu, Jul 27, 2023	31.66	31.87	31.24	31.29
2652	NYSE	EMO	Wed, Jul 26, 2023	31.57	31.95	31.57	31.73
2651	NYSE	EMO	Tue, Jul 25, 2023	32.00	32.00	31.66	31.74
2650	NYSE	EMO	Mon, Jul 24, 2023	31.22	32.00	31.22	31.92
2649	NYSE	EMO	Fri, Jul 21, 2023	31.35	31.50	30.98	31.28
2648	NYSE	EMO	Thu, Jul 20, 2023	31.07	31.31	31.07	31.26
2647	NYSE	EMO	Wed, Jul 19, 2023	31.00	31.24	30.95	31.03
2646	NYSE	EMO	Tue, Jul 18, 2023	30.55	30.93	30.52	30.88
2645	NYSE	EMO	Mon, Jul 17, 2023	30.40	30.57	30.26	30.57
2644	NYSE	EMO	Fri, Jul 14, 2023	30.87	30.88	30.30	30.35
2643	NYSE	EMO	Thu, Jul 13, 2023	30.83	31.06	30.78	30.91
2642	NYSE	EMO	Wed, Jul 12, 2023	30.60	30.77	30.48	30.77
2641	NYSE	EMO	Tue, Jul 11, 2023	30.01	30.40	30.01	30.37
2640	NYSE	EMO	Mon, Jul 10, 2023	29.55	30.10	29.55	30.01
2639	NYSE	EMO	Fri, Jul 7, 2023	29.54	29.82	29.45	29.51
2638	NYSE	EMO	Thu, Jul 6, 2023	29.57	29.88	29.34	29.45
2637	NYSE	EMO	Wed, Jul 5, 2023	30.28	30.28	29.88	29.93
2636	NYSE	EMO	Mon, Jul 3, 2023	30.13	30.39	30.07	30.10
2635	NYSE	EMO	Fri, Jun 30, 2023	29.64	30.18	29.64	29.86
2634	NYSE	EMO	Thu, Jun 29, 2023	29.37	29.80	29.28	29.67
2633	NYSE	EMO	Wed, Jun 28, 2023	28.64	29.30	28.64	29.28
2632	NYSE	EMO	Tue, Jun 27, 2023	28.60	28.97	28.60	28.84
2631	NYSE	EMO	Mon, Jun 26, 2023	28.20	28.83	28.20	28.65
2630	NYSE	EMO	Fri, Jun 23, 2023	28.46	28.66	28.21	28.21
2629	NYSE	EMO	Thu, Jun 22, 2023	29.00	29.60	28.65	28.65
2628	NYSE	EMO	Wed, Jun 21, 2023	29.23	29.62	29.15	29.15
2627	NYSE	EMO	Tue, Jun 20, 2023	29.55	29.71	29.12	29.28
2626	NYSE	EMO	Fri, Jun 16, 2023	29.24	29.99	29.24	29.67
2625	NYSE	EMO	Thu, Jun 15, 2023	28.84	29.34	28.84	29.15
2624	NYSE	EMO	Wed, Jun 14, 2023	28.71	28.94	28.34	28.69
2623	NYSE	EMO	Tue, Jun 13, 2023	29.04	29.15	28.39	28.58
2622	NYSE	EMO	Mon, Jun 12, 2023	28.90	29.14	28.80	28.93
2621	NYSE	EMO	Fri, Jun 9, 2023	29.64	29.64	29.10	29.15
2620	NYSE	EMO	Thu, Jun 8, 2023	29.20	29.95	28.86	29.86
2619	NYSE	EMO	Wed, Jun 7, 2023	28.45	29.29	28.45	29.17
2618	NYSE	EMO	Tue, Jun 6, 2023	28.01	28.44	28.01	28.41
2617	NYSE	EMO	Mon, Jun 5, 2023	28.46	28.75	28.15	28.28
2616	NYSE	EMO	Fri, Jun 2, 2023	27.80	28.52	27.80	28.28
2615	NYSE	EMO	Thu, Jun 1, 2023	26.93	27.73	26.93	27.62
2614	NYSE	EMO	Wed, May 31, 2023	27.38	27.53	26.97	27.01
2613	NYSE	EMO	Tue, May 30, 2023	27.60	27.80	27.33	27.63
2612	NYSE	EMO	Fri, May 26, 2023	28.02	28.02	27.70	27.76
2611	NYSE	EMO	Thu, May 25, 2023	27.97	27.97	27.63	27.74
2610	NYSE	EMO	Wed, May 24, 2023	28.31	28.40	28.02	28.13
2609	NYSE	EMO	Tue, May 23, 2023	28.65	28.75	28.33	28.35
2608	NYSE	EMO	Mon, May 22, 2023	28.38	29.11	28.23	28.66
2607	NYSE	EMO	Fri, May 19, 2023	28.87	28.98	28.87	28.38
2606	NYSE	EMO	Thu, May 18, 2023	27.96	28.68	27.95	28.67
2605	NYSE	EMO	Wed, May 17, 2023	27.74	28.10	27.46	28.01
2604	NYSE	EMO	Tue, May 16, 2023	27.94	27.94	27.57	27.57
2603	NYSE	EMO	Mon, May 15, 2023	27.20	28.07	27.20	27.94
2602	NYSE	EMO	Fri, May 12, 2023	26.87	27.24	26.87	26.92
2601	NYSE	EMO	Thu, May 11, 2023	26.81	26.90	26.72	26.72
2600	NYSE	EMO	Wed, May 10, 2023	27.33	27.41	26.87	27.11
2599	NYSE	EMO	Tue, May 9, 2023	26.91	27.41	26.91	27.14
2598	NYSE	EMO	Mon, May 8, 2023	27.62	27.62	26.92	27.02
2597	NYSE	EMO	Fri, May 5, 2023	26.97	27.40	26.97	27.26
2596	NYSE	EMO	Thu, May 4, 2023	27.23	27.48	26.42	26.52
2595	NYSE	EMO	Wed, May 3, 2023	27.27	27.68	27.20	27.24
2594	NYSE	EMO	Tue, May 2, 2023	28.11	28.11	26.94	27.41
2593	NYSE	EMO	Mon, May 1, 2023	28.14	28.59	28.14	28.25
2592	NYSE	EMO	Fri, Apr 28, 2023	27.99	28.59	27.99	28.27
2591	NYSE	EMO	Thu, Apr 27, 2023	27.55	27.99	27.48	27.91
2590	NYSE	EMO	Wed, Apr 26, 2023	27.71	28.02	27.39	27.49
2589	NYSE	EMO	Tue, Apr 25, 2023	28.39	28.39	27.85	27.85
2588	NYSE	EMO	Mon, Apr 24, 2023	28.51	28.93	28.37	28.59
2587	NYSE	EMO	Fri, Apr 21, 2023	28.10	28.78	28.10	28.45
2586	NYSE	EMO	Thu, Apr 20, 2023	28.21	28.45	27.98	28.12
2585	NYSE	EMO	Wed, Apr 19, 2023	28.46	28.78	28.33	28.42
2584	NYSE	EMO	Tue, Apr 18, 2023	28.74	28.95	28.69	28.74
2583	NYSE	EMO	Mon, Apr 17, 2023	28.93	29.19	28.68	28.91
2582	NYSE	EMO	Fri, Apr 14, 2023	29.02	29.30	28.96	29.02
2581	NYSE	EMO	Thu, Apr 13, 2023	29.03	29.21	28.96	29.02
2580	NYSE	EMO	Wed, Apr 12, 2023	29.20	29.41	29.00	29.02
2579	NYSE	EMO	Tue, Apr 11, 2023	28.38	29.14	28.38	29.05
2578	NYSE	EMO	Mon, Apr 10, 2023	28.16	28.98	28.16	28.38
2577	NYSE	EMO	Thu, Apr 6, 2023	28.93	29.08	28.30	28.35
2576	NYSE	EMO	Wed, Apr 5, 2023	28.88	29.09	28.76	28.83
2575	NYSE	EMO	Tue, Apr 4, 2023	29.18	29.25	28.73	28.75
2574	NYSE	EMO	Mon, Apr 3, 2023	28.95	29.25	28.67	29.03
2573	NYSE	EMO	Fri, Mar 31, 2023	27.89	28.26	27.89	28.24
2572	NYSE	EMO	Thu, Mar 30, 2023	27.93	27.93	27.69	27.80
2571	NYSE	EMO	Wed, Mar 29, 2023	27.35	27.74	27.35	27.72
2570	NYSE	EMO	Tue, Mar 28, 2023	26.75	27.31	26.61	27.14
2569	NYSE	EMO	Mon, Mar 27, 2023	26.55	26.92	26.53	26.89
2568	NYSE	EMO	Fri, Mar 24, 2023	25.57	26.55	25.57	26.18
2567	NYSE	EMO	Thu, Mar 23, 2023	27.74	27.75	25.87	25.90
2566	NYSE	EMO	Wed, Mar 22, 2023	27.51	27.75	27.16	27.60
2565	NYSE	EMO	Tue, Mar 21, 2023	26.94	27.58	26.90	27.49
2564	NYSE	EMO	Mon, Mar 20, 2023	26.31	26.95	26.31	26.44
2563	NYSE	EMO	Fri, Mar 17, 2023	26.54	26.54	25.87	26.25
2562	NYSE	EMO	Thu, Mar 16, 2023	26.01	26.70	25.75	26.66
2561	NYSE	EMO	Wed, Mar 15, 2023	27.50	27.53	26.28	26.48
2560	NYSE	EMO	Tue, Mar 14, 2023	27.89	28.68	27.59	27.87
2559	NYSE	EMO	Mon, Mar 13, 2023	27.81	28.45	27.51	27.82
2558	NYSE	EMO	Fri, Mar 10, 2023	29.04	29.22	28.35	28.42
2557	NYSE	EMO	Thu, Mar 9, 2023	29.76	30.08	29.19	29.22
2556	NYSE	EMO	Wed, Mar 8, 2023	30.11	30.11	29.49	29.72
2555	NYSE	EMO	Tue, Mar 7, 2023	30.27	30.38	30.17	30.25
2554	NYSE	EMO	Mon, Mar 6, 2023	30.47	30.62	30.28	30.30
2553	NYSE	EMO	Fri, Mar 3, 2023	29.97	30.65	29.97	30.55
2552	NYSE	EMO	Thu, Mar 2, 2023	29.86	30.20	29.86	30.00
2551	NYSE	EMO	Wed, Mar 1, 2023	30.01	30.28	29.66	29.79
2550	NYSE	EMO	Tue, Feb 28, 2023	30.21	30.21	29.64	29.90
2549	NYSE	EMO	Mon, Feb 27, 2023	29.71	29.87	29.58	29.87
2548	NYSE	EMO	Fri, Feb 24, 2023	29.84	29.84	29.39	29.54
2547	NYSE	EMO	Thu, Feb 23, 2023	29.80	29.92	29.56	29.76
2546	NYSE	EMO	Wed, Feb 22, 2023	29.51	29.99	29.24	29.44
2545	NYSE	EMO	Tue, Feb 21, 2023	30.29	30.29	29.41	29.54
2544	NYSE	EMO	Fri, Feb 17, 2023	30.78	30.78	30.15	30.51
2543	NYSE	EMO	Thu, Feb 16, 2023	31.39	31.66	31.10	30.73
2542	NYSE	EMO	Wed, Feb 15, 2023	31.43	31.69	31.20	31.30
2541	NYSE	EMO	Tue, Feb 14, 2023	31.51	31.85	31.23	31.60
2540	NYSE	EMO	Mon, Feb 13, 2023	31.06	31.63	31.06	31.50
2539	NYSE	EMO	Fri, Feb 10, 2023	30.67	31.08	30.63	31.03
2538	NYSE	EMO	Thu, Feb 9, 2023	30.45	30.89	30.23	30.23
2537	NYSE	EMO	Wed, Feb 8, 2023	30.42	30.57	30.23	30.55
2536	NYSE	EMO	Tue, Feb 7, 2023	30.54	30.66	30.29	30.35
2535	NYSE	EMO	Mon, Feb 6, 2023	30.71	30.75	30.48	30.51
2534	NYSE	EMO	Fri, Feb 3, 2023	31.48	31.62	30.70	30.70
2533	NYSE	EMO	Thu, Feb 2, 2023	31.39	31.47	31.03	31.41
2532	NYSE	EMO	Wed, Feb 1, 2023	30.95	31.39	30.64	31.11
2531	NYSE	EMO	Tue, Jan 31, 2023	30.47	30.92	30.44	30.90
2530	NYSE	EMO	Mon, Jan 30, 2023	31.05	31.21	30.57	30.67
2529	NYSE	EMO	Fri, Jan 27, 2023	31.22	31.39	31.02	31.16
2528	NYSE	EMO	Thu, Jan 26, 2023	30.80	31.18	30.80	31.17
2527	NYSE	EMO	Wed, Jan 25, 2023	30.58	30.76	30.33	30.71
2526	NYSE	EMO	Tue, Jan 24, 2023	30.59	30.91	30.30	30.86
2525	NYSE	EMO	Mon, Jan 23, 2023	30.33	30.75	30.12	30.55
2524	NYSE	EMO	Fri, Jan 20, 2023	29.72	30.18	29.58	30.17
2523	NYSE	EMO	Thu, Jan 19, 2023	29.18	29.86	29.18	29.64
2522	NYSE	EMO	Wed, Jan 18, 2023	29.97	30.23	29.33	29.34
2521	NYSE	EMO	Tue, Jan 17, 2023	29.99	30.17	29.67	29.72
2520	NYSE	EMO	Fri, Jan 13, 2023	29.79	29.97	29.67	29.79
2519	NYSE	EMO	Thu, Jan 12, 2023	29.52	29.99	29.44	29.81
2518	NYSE	EMO	Wed, Jan 11, 2023	29.13	29.50	29.13	29.31
2517	NYSE	EMO	Tue, Jan 10, 2023	28.95	29.23	28.78	28.83
2516	NYSE	EMO	Mon, Jan 9, 2023	29.17	29.46	28.86	28.89
2515	NYSE	EMO	Fri, Jan 6, 2023	27.93	28.79	27.93	28.75
2514	NYSE	EMO	Thu, Jan 5, 2023	27.54	27.69	27.36	27.56
2513	NYSE	EMO	Wed, Jan 4, 2023	27.44	27.79	27.42	27.54
2512	NYSE	EMO	Tue, Jan 3, 2023	28.55	29.05	27.45	27.59
2511	NYSE	EMO	Fri, Dec 30, 2022	28.39	28.66	28.25	28.60
2510	NYSE	EMO	Thu, Dec 29, 2022	28.29	29.68	28.26	28.44
2509	NYSE	EMO	Wed, Dec 28, 2022	29.20	29.20	28.39	28.42
2508	NYSE	EMO	Tue, Dec 27, 2022	29.37	29.54	29.17	29.36
2507	NYSE	EMO	Fri, Dec 23, 2022	28.45	29.32	28.28	29.30
2506	NYSE	EMO	Thu, Dec 22, 2022	28.25	28.75	27.70	28.46
2505	NYSE	EMO	Wed, Dec 21, 2022	28.01	28.75	28.01	28.17
2504	NYSE	EMO	Tue, Dec 20, 2022	27.88	28.37	27.72	27.73
2503	NYSE	EMO	Mon, Dec 19, 2022	28.61	28.64	28.03	28.03
2502	NYSE	EMO	Fri, Dec 16, 2022	28.82	28.98	28.25	28.62
2501	NYSE	EMO	Thu, Dec 15, 2022	29.27	29.54	28.15	29.44
2500	NYSE	EMO	Wed, Dec 14, 2022	29.17	29.74	28.83	29.25
2499	NYSE	EMO	Tue, Dec 13, 2022	29.31	29.52	28.60	28.96
2498	NYSE	EMO	Mon, Dec 12, 2022	28.02	28.83	27.81	28.75
2497	NYSE	EMO	Fri, Dec 9, 2022	28.33	28.52	27.79	27.80
2496	NYSE	EMO	Thu, Dec 8, 2022	28.84	29.68	28.30	28.33
2495	NYSE	EMO	Wed, Dec 7, 2022	28.93	29.21	28.51	28.51
2494	NYSE	EMO	Tue, Dec 6, 2022	29.47	29.85	28.90	28.92
2493	NYSE	EMO	Mon, Dec 5, 2022	30.33	30.50	29.45	29.45
2492	NYSE	EMO	Fri, Dec 2, 2022	30.01	30.26	29.93	30.26
2491	NYSE	EMO	Thu, Dec 1, 2022	30.68	30.76	30.10	30.12
2490	NYSE	EMO	Wed, Nov 30, 2022	30.74	30.74	29.92	30.43
2489	NYSE	EMO	Tue, Nov 29, 2022	29.76	30.43	29.74	30.43
2488	NYSE	EMO	Mon, Nov 28, 2022	29.64	29.89	29.38	29.66
2487	NYSE	EMO	Fri, Nov 25, 2022	29.75	30.13	29.75	29.88
2486	NYSE	EMO	Wed, Nov 23, 2022	29.93	30.15	29.63	29.75
2485	NYSE	EMO	Tue, Nov 22, 2022	29.49	30.30	29.49	30.12
2484	NYSE	EMO	Mon, Nov 21, 2022	29.58	29.58	28.93	29.19
2483	NYSE	EMO	Fri, Nov 18, 2022	29.46	30.55	29.46	29.89
2482	NYSE	EMO	Thu, Nov 17, 2022	30.08	30.50	29.69	29.96
2481	NYSE	EMO	Wed, Nov 16, 2022	30.14	30.56	30.13	30.26
2480	NYSE	EMO	Tue, Nov 15, 2022	30.93	30.96	30.20	30.31
2479	NYSE	EMO	Mon, Nov 14, 2022	30.39	31.46	30.39	30.75
2478	NYSE	EMO	Fri, Nov 11, 2022	30.35	30.88	30.35	30.60
2477	NYSE	EMO	Thu, Nov 10, 2022	30.14	30.67	29.66	30.10
2476	NYSE	EMO	Wed, Nov 9, 2022	30.36	30.53	29.69	29.69
2475	NYSE	EMO	Tue, Nov 8, 2022	30.26	30.81	30.26	30.63
2474	NYSE	EMO	Mon, Nov 7, 2022	30.31	30.80	30.31	30.43
2473	NYSE	EMO	Fri, Nov 4, 2022	30.27	30.54	29.70	30.10
2472	NYSE	EMO	Thu, Nov 3, 2022	29.00	29.84	29.00	29.63
2471	NYSE	EMO	Wed, Nov 2, 2022	30.10	30.17	29.10	29.11
2470	NYSE	EMO	Tue, Nov 1, 2022	30.80	30.80	29.84	30.04
2469	NYSE	EMO	Mon, Oct 31, 2022	30.10	30.43	29.95	30.28
2468	NYSE	EMO	Fri, Oct 28, 2022	29.79	30.23	29.59	30.09
2467	NYSE	EMO	Thu, Oct 27, 2022	29.29	29.74	29.20	29.51
2466	NYSE	EMO	Wed, Oct 26, 2022	28.79	29.07	28.66	28.93
2465	NYSE	EMO	Tue, Oct 25, 2022	27.82	28.57	27.82	28.52
2464	NYSE	EMO	Mon, Oct 24, 2022	28.33	28.58	27.86	28.08
2463	NYSE	EMO	Fri, Oct 21, 2022	27.67	28.39	27.57	28.30
2462	NYSE	EMO	Thu, Oct 20, 2022	28.11	28.23	27.64	27.74
2461	NYSE	EMO	Wed, Oct 19, 2022	27.97	28.08	27.51	27.88
2460	NYSE	EMO	Tue, Oct 18, 2022	27.17	28.14	27.17	27.80
2459	NYSE	EMO	Mon, Oct 17, 2022	26.54	27.26	26.54	27.17
2458	NYSE	EMO	Fri, Oct 14, 2022	27.26	27.29	26.30	26.30
2457	NYSE	EMO	Thu, Oct 13, 2022	25.98	27.39	25.73	27.13
2456	NYSE	EMO	Wed, Oct 12, 2022	26.16	26.58	26.00	26.37
2455	NYSE	EMO	Tue, Oct 11, 2022	25.56	26.57	25.23	26.31
2454	NYSE	EMO	Mon, Oct 10, 2022	26.27	26.71	25.67	25.82
2453	NYSE	EMO	Fri, Oct 7, 2022	26.55	26.63	26.13	26.31
2452	NYSE	EMO	Thu, Oct 6, 2022	26.84	27.37	26.29	26.51
2451	NYSE	EMO	Wed, Oct 5, 2022	26.90	27.18	26.13	26.98
2450	NYSE	EMO	Tue, Oct 4, 2022	26.69	27.40	26.69	26.91
2449	NYSE	EMO	Mon, Oct 3, 2022	25.39	26.23	25.39	25.95
2448	NYSE	EMO	Fri, Sep 30, 2022	24.90	25.52	24.46	25.01
2447	NYSE	EMO	Thu, Sep 29, 2022	25.35	25.37	24.30	25.08
2446	NYSE	EMO	Wed, Sep 28, 2022	24.15	25.41	23.95	25.41
2445	NYSE	EMO	Tue, Sep 27, 2022	23.82	24.51	23.53	23.66
2444	NYSE	EMO	Mon, Sep 26, 2022	24.36	24.43	23.31	23.34
2443	NYSE	EMO	Fri, Sep 23, 2022	26.12	26.12	24.07	24.35
2442	NYSE	EMO	Thu, Sep 22, 2022	27.65	27.67	26.71	26.71
2441	NYSE	EMO	Wed, Sep 21, 2022	28.54	28.54	27.54	27.54
2440	NYSE	EMO	Tue, Sep 20, 2022	28.10	28.14	27.61	28.04
2439	NYSE	EMO	Mon, Sep 19, 2022	27.34	28.12	27.28	28.12
2438	NYSE	EMO	Fri, Sep 16, 2022	28.66	28.66	27.37	27.67
2437	NYSE	EMO	Thu, Sep 15, 2022	29.10	29.39	28.80	28.80
2436	NYSE	EMO	Wed, Sep 14, 2022	28.55	29.50	28.55	29.28
2435	NYSE	EMO	Tue, Sep 13, 2022	29.30	29.80	28.48	28.54
2434	NYSE	EMO	Mon, Sep 12, 2022	29.55	30.00	29.55	29.69
2433	NYSE	EMO	Fri, Sep 9, 2022	28.77	29.36	28.77	29.27
2432	NYSE	EMO	Thu, Sep 8, 2022	28.44	28.50	28.01	28.47
2431	NYSE	EMO	Wed, Sep 7, 2022	27.91	28.28	27.79	28.25
2430	NYSE	EMO	Tue, Sep 6, 2022	28.98	29.24	28.16	28.17
2429	NYSE	EMO	Fri, Sep 2, 2022	28.48	29.38	28.48	28.74
2428	NYSE	EMO	Thu, Sep 1, 2022	28.11	28.61	27.76	28.25
2427	NYSE	EMO	Wed, Aug 31, 2022	29.25	29.25	28.36	28.63
2426	NYSE	EMO	Tue, Aug 30, 2022	29.99	29.99	29.07	29.30
2425	NYSE	EMO	Mon, Aug 29, 2022	30.04	30.53	29.81	30.14
2424	NYSE	EMO	Fri, Aug 26, 2022	30.56	30.62	29.91	29.91
2423	NYSE	EMO	Thu, Aug 25, 2022	30.55	30.56	30.28	30.50
2422	NYSE	EMO	Wed, Aug 24, 2022	30.12	30.47	29.72	30.26
2421	NYSE	EMO	Tue, Aug 23, 2022	29.77	30.32	29.77	30.05
2420	NYSE	EMO	Mon, Aug 22, 2022	30.00	30.19	29.54	29.27
2419	NYSE	EMO	Fri, Aug 19, 2022	30.30	30.30	30.00	30.00
2418	NYSE	EMO	Thu, Aug 18, 2022	29.61	30.33	29.61	30.24
2417	NYSE	EMO	Wed, Aug 17, 2022	30.00	30.00	29.02	29.42
2416	NYSE	EMO	Tue, Aug 16, 2022	29.30	29.88	29.30	29.69
2415	NYSE	EMO	Mon, Aug 15, 2022	28.59	29.26	28.31	29.15
2414	NYSE	EMO	Fri, Aug 12, 2022	29.24	29.42	29.01	29.35
2413	NYSE	EMO	Thu, Aug 11, 2022	28.60	29.46	28.55	29.13
2412	NYSE	EMO	Wed, Aug 10, 2022	27.92	28.49	27.75	28.26
2411	NYSE	EMO	Tue, Aug 9, 2022	27.49	27.76	27.36	27.63
2410	NYSE	EMO	Mon, Aug 8, 2022	27.02	27.53	27.02	27.23
2409	NYSE	EMO	Fri, Aug 5, 2022	26.54	27.27	26.54	27.07
2408	NYSE	EMO	Thu, Aug 4, 2022	27.53	27.80	26.79	26.79
2407	NYSE	EMO	Wed, Aug 3, 2022	27.95	28.13	27.60	27.84
2406	NYSE	EMO	Tue, Aug 2, 2022	27.95	28.03	27.68	27.87
2405	NYSE	EMO	Mon, Aug 1, 2022	27.45	28.19	27.45	28.04
2404	NYSE	EMO	Fri, Jul 29, 2022	28.09	28.66	28.09	28.12
2403	NYSE	EMO	Thu, Jul 28, 2022	27.58	28.05	27.12	27.82
2402	NYSE	EMO	Wed, Jul 27, 2022	26.90	27.50	26.76	27.37
2401	NYSE	EMO	Tue, Jul 26, 2022	26.87	27.28	26.58	26.81
2400	NYSE	EMO	Mon, Jul 25, 2022	25.58	26.56	25.52	26.48
2399	NYSE	EMO	Fri, Jul 22, 2022	25.76	25.82	25.15	25.41
2398	NYSE	EMO	Thu, Jul 21, 2022	25.54	25.65	24.93	25.65
2397	NYSE	EMO	Wed, Jul 20, 2022	25.46	25.90	25.28	25.88
2396	NYSE	EMO	Tue, Jul 19, 2022	25.08	25.61	25.08	25.49
2395	NYSE	EMO	Mon, Jul 18, 2022	24.74	25.25	24.74	24.79
2394	NYSE	EMO	Fri, Jul 15, 2022	24.23	24.25	23.88	24.15
2393	NYSE	EMO	Thu, Jul 14, 2022	23.33	23.79	22.54	23.76
2392	NYSE	EMO	Wed, Jul 13, 2022	23.32	24.14	23.29	23.91
2391	NYSE	EMO	Tue, Jul 12, 2022	23.61	23.88	23.28	23.51
2390	NYSE	EMO	Mon, Jul 11, 2022	24.15	24.20	23.62	24.07
2389	NYSE	EMO	Fri, Jul 8, 2022	24.55	24.89	24.07	24.23
2388	NYSE	EMO	Thu, Jul 7, 2022	23.11	24.25	23.11	24.06
2387	NYSE	EMO	Wed, Jul 6, 2022	23.32	23.48	21.93	22.90
2386	NYSE	EMO	Tue, Jul 5, 2022	23.78	23.78	22.50	23.47
2385	NYSE	EMO	Fri, Jul 1, 2022	23.67	24.17	23.18	24.17
2384	NYSE	EMO	Thu, Jun 30, 2022	23.59	24.01	23.24	23.61
2383	NYSE	EMO	Wed, Jun 29, 2022	24.87	24.92	23.82	23.90
2382	NYSE	EMO	Tue, Jun 28, 2022	24.30	25.05	23.99	24.42
2381	NYSE	EMO	Mon, Jun 27, 2022	23.25	24.01	23.25	23.81
2380	NYSE	EMO	Fri, Jun 24, 2022	22.60	23.47	22.60	23.11
2379	NYSE	EMO	Thu, Jun 23, 2022	23.16	23.26	21.98	22.46
2378	NYSE	EMO	Wed, Jun 22, 2022	23.74	23.74	22.96	22.96
2377	NYSE	EMO	Tue, Jun 21, 2022	23.57	24.87	23.57	24.38
2376	NYSE	EMO	Fri, Jun 17, 2022	24.21	24.42	22.25	23.00
2375	NYSE	EMO	Thu, Jun 16, 2022	25.25	25.25	24.00	24.21
2374	NYSE	EMO	Wed, Jun 15, 2022	26.66	27.01	25.64	25.73
2373	NYSE	EMO	Tue, Jun 14, 2022	27.54	28.07	26.11	26.35
2372	NYSE	EMO	Mon, Jun 13, 2022	28.73	28.73	26.91	27.00
2371	NYSE	EMO	Fri, Jun 10, 2022	30.35	30.35	29.14	29.43
2370	NYSE	EMO	Thu, Jun 9, 2022	30.62	30.89	30.30	30.42
2369	NYSE	EMO	Wed, Jun 8, 2022	31.47	31.60	30.70	30.78
2368	NYSE	EMO	Tue, Jun 7, 2022	30.87	31.45	30.82	31.45
2367	NYSE	EMO	Mon, Jun 6, 2022	30.99	30.99	30.65	30.87
2366	NYSE	EMO	Fri, Jun 3, 2022	30.90	30.94	30.72	30.89
2365	NYSE	EMO	Thu, Jun 2, 2022	30.71	30.96	30.30	30.89
2364	NYSE	EMO	Wed, Jun 1, 2022	30.06	30.77	29.74	30.62
2363	NYSE	EMO	Tue, May 31, 2022	30.60	30.72	29.71	29.91
2362	NYSE	EMO	Fri, May 27, 2022	29.49	30.23	29.46	30.12
2361	NYSE	EMO	Thu, May 26, 2022	29.25	29.64	29.25	29.34
2360	NYSE	EMO	Wed, May 25, 2022	28.35	29.13	28.35	28.96
2359	NYSE	EMO	Tue, May 24, 2022	28.14	28.27	27.63	28.12
2358	NYSE	EMO	Mon, May 23, 2022	28.07	28.50	27.54	28.17
2357	NYSE	EMO	Fri, May 20, 2022	27.92	28.18	27.23	27.67
2356	NYSE	EMO	Thu, May 19, 2022	26.89	28.48	26.60	27.64
2355	NYSE	EMO	Wed, May 18, 2022	28.64	28.65	27.07	27.40
2354	NYSE	EMO	Tue, May 17, 2022	27.94	28.19	27.56	28.19
2353	NYSE	EMO	Mon, May 16, 2022	26.72	27.55	26.72	27.32
2352	NYSE	EMO	Fri, May 13, 2022	25.62	26.63	25.62	26.39
2351	NYSE	EMO	Thu, May 12, 2022	25.86	25.92	24.78	24.98
2350	NYSE	EMO	Wed, May 11, 2022	26.48	27.92	25.78	25.78
2349	NYSE	EMO	Tue, May 10, 2022	27.43	28.15	25.76	26.38
2348	NYSE	EMO	Mon, May 9, 2022	28.95	29.03	26.88	27.15
2347	NYSE	EMO	Fri, May 6, 2022	28.96	29.40	28.23	29.21
2346	NYSE	EMO	Thu, May 5, 2022	29.77	29.77	28.06	28.82
2345	NYSE	EMO	Wed, May 4, 2022	28.81	29.83	28.67	29.57
2344	NYSE	EMO	Tue, May 3, 2022	27.43	28.61	27.43	28.36
2343	NYSE	EMO	Mon, May 2, 2022	27.25	27.87	26.70	27.44
2342	NYSE	EMO	Fri, Apr 29, 2022	28.60	28.86	27.55	27.63
2341	NYSE	EMO	Thu, Apr 28, 2022	27.81	28.74	27.35	28.60
2340	NYSE	EMO	Wed, Apr 27, 2022	27.38	28.00	27.14	27.71
2339	NYSE	EMO	Tue, Apr 26, 2022	27.72	28.15	27.33	27.40
2338	NYSE	EMO	Mon, Apr 25, 2022	28.00	28.00	26.32	27.72
2337	NYSE	EMO	Fri, Apr 22, 2022	29.72	30.08	28.72	28.76
2336	NYSE	EMO	Thu, Apr 21, 2022	31.25	31.30	29.92	30.08
2335	NYSE	EMO	Wed, Apr 20, 2022	30.70	31.17	30.42	31.16
2334	NYSE	EMO	Tue, Apr 19, 2022	30.18	30.60	29.87	30.58
2333	NYSE	EMO	Mon, Apr 18, 2022	29.68	30.41	29.58	30.18
2332	NYSE	EMO	Thu, Apr 14, 2022	29.41	29.75	29.33	29.59
2331	NYSE	EMO	Wed, Apr 13, 2022	29.16	29.40	28.81	29.40
2330	NYSE	EMO	Tue, Apr 12, 2022	28.39	28.99	28.39	28.84
2329	NYSE	EMO	Mon, Apr 11, 2022	28.38	28.47	28.00	28.21
2328	NYSE	EMO	Fri, Apr 8, 2022	28.48	28.68	28.42	28.47
2327	NYSE	EMO	Thu, Apr 7, 2022	28.34	28.58	27.75	28.52
2326	NYSE	EMO	Wed, Apr 6, 2022	28.43	28.90	28.14	28.23
2325	NYSE	EMO	Tue, Apr 5, 2022	29.17	29.17	28.40	28.47
2324	NYSE	EMO	Mon, Apr 4, 2022	28.98	29.15	28.68	29.02
2323	NYSE	EMO	Fri, Apr 1, 2022	28.29	28.85	28.22	28.80
2322	NYSE	EMO	Thu, Mar 31, 2022	28.23	28.79	28.16	28.20
2321	NYSE	EMO	Wed, Mar 30, 2022	28.19	28.61	28.10	28.36
2320	NYSE	EMO	Tue, Mar 29, 2022	27.21	27.94	26.56	27.89
2319	NYSE	EMO	Mon, Mar 28, 2022	27.67	27.71	27.22	27.59
2318	NYSE	EMO	Fri, Mar 25, 2022	27.28	28.09	27.28	27.94
2317	NYSE	EMO	Thu, Mar 24, 2022	26.95	27.32	26.95	27.28
2316	NYSE	EMO	Wed, Mar 23, 2022	26.73	26.89	26.67	26.85
2315	NYSE	EMO	Tue, Mar 22, 2022	26.52	26.63	26.00	26.41
2314	NYSE	EMO	Mon, Mar 21, 2022	25.90	26.65	25.52	26.43
2313	NYSE	EMO	Fri, Mar 18, 2022	25.55	26.26	25.25	25.69
2312	NYSE	EMO	Thu, Mar 17, 2022	25.44	25.84	25.23	25.62
2311	NYSE	EMO	Wed, Mar 16, 2022	24.46	25.02	24.46	25.02
2310	NYSE	EMO	Tue, Mar 15, 2022	24.42	24.60	23.89	24.35
2309	NYSE	EMO	Mon, Mar 14, 2022	25.87	26.00	24.90	25.02
2308	NYSE	EMO	Fri, Mar 11, 2022	26.64	27.00	26.25	26.25
2307	NYSE	EMO	Thu, Mar 10, 2022	26.20	26.89	26.20	26.75
2306	NYSE	EMO	Wed, Mar 9, 2022	26.17	26.63	25.82	26.20
2305	NYSE	EMO	Tue, Mar 8, 2022	26.96	27.78	26.47	26.66
2304	NYSE	EMO	Mon, Mar 7, 2022	26.79	27.47	25.99	26.35
2303	NYSE	EMO	Fri, Mar 4, 2022	26.54	26.76	26.11	26.75
2302	NYSE	EMO	Thu, Mar 3, 2022	26.50	26.73	26.21	26.54
2301	NYSE	EMO	Wed, Mar 2, 2022	26.00	26.73	26.00	26.50
2300	NYSE	EMO	Tue, Mar 1, 2022	25.69	25.98	25.22	25.73
2299	NYSE	EMO	Mon, Feb 28, 2022	24.63	25.50	24.46	25.50
2298	NYSE	EMO	Fri, Feb 25, 2022	23.78	24.69	23.78	24.49
2297	NYSE	EMO	Thu, Feb 24, 2022	24.34	24.37	23.13	23.79
2296	NYSE	EMO	Wed, Feb 23, 2022	23.76	24.21	23.76	23.92
2295	NYSE	EMO	Tue, Feb 22, 2022	24.85	24.85	23.52	23.77
2294	NYSE	EMO	Fri, Feb 18, 2022	24.61	25.14	24.46	24.52
2293	NYSE	EMO	Thu, Feb 17, 2022	25.49	25.56	24.83	24.91
2292	NYSE	EMO	Wed, Feb 16, 2022	25.83	26.16	25.65	25.26
2291	NYSE	EMO	Tue, Feb 15, 2022	25.58	25.88	25.03	25.81
2290	NYSE	EMO	Mon, Feb 14, 2022	26.43	26.46	25.81	25.92
2289	NYSE	EMO	Fri, Feb 11, 2022	25.79	26.60	25.79	26.50
2288	NYSE	EMO	Thu, Feb 10, 2022	26.21	26.56	25.69	25.79
2287	NYSE	EMO	Wed, Feb 9, 2022	26.03	26.58	26.03	26.29
2286	NYSE	EMO	Tue, Feb 8, 2022	26.20	26.28	25.81	26.09
2285	NYSE	EMO	Mon, Feb 7, 2022	26.23	26.59	25.90	26.34
2284	NYSE	EMO	Fri, Feb 4, 2022	26.12	26.43	25.80	26.18
2283	NYSE	EMO	Thu, Feb 3, 2022	26.01	26.13	25.62	25.93
2282	NYSE	EMO	Wed, Feb 2, 2022	25.57	26.20	25.45	26.15
2281	NYSE	EMO	Tue, Feb 1, 2022	24.83	25.72	24.83	25.62
2280	NYSE	EMO	Mon, Jan 31, 2022	24.20	25.12	24.20	24.93
2279	NYSE	EMO	Fri, Jan 28, 2022	24.15	24.46	23.75	24.46
2278	NYSE	EMO	Thu, Jan 27, 2022	24.30	24.77	24.00	24.31
2277	NYSE	EMO	Wed, Jan 26, 2022	24.36	24.94	24.01	24.05
2276	NYSE	EMO	Tue, Jan 25, 2022	23.27	24.31	22.81	24.08
2275	NYSE	EMO	Mon, Jan 24, 2022	23.04	23.54	22.10	23.51
2274	NYSE	EMO	Fri, Jan 21, 2022	24.34	24.34	23.42	23.57
2273	NYSE	EMO	Thu, Jan 20, 2022	24.60	25.25	24.50	24.50
2272	NYSE	EMO	Wed, Jan 19, 2022	25.12	25.21	24.52	24.82
2271	NYSE	EMO	Tue, Jan 18, 2022	24.95	25.20	24.78	24.89
2270	NYSE	EMO	Fri, Jan 14, 2022	24.58	24.95	24.53	24.89
2269	NYSE	EMO	Thu, Jan 13, 2022	24.95	25.08	24.63	24.64
2268	NYSE	EMO	Wed, Jan 12, 2022	24.70	24.99	24.49	24.87
2267	NYSE	EMO	Tue, Jan 11, 2022	24.15	24.58	23.82	24.45
2266	NYSE	EMO	Mon, Jan 10, 2022	23.98	23.98	23.38	23.88
2265	NYSE	EMO	Fri, Jan 7, 2022	23.66	23.93	23.55	23.84
2264	NYSE	EMO	Thu, Jan 6, 2022	23.32	23.58	23.06	23.54
2263	NYSE	EMO	Wed, Jan 5, 2022	23.41	23.65	22.93	23.00
2262	NYSE	EMO	Tue, Jan 4, 2022	22.93	23.33	22.93	23.19
2261	NYSE	EMO	Mon, Jan 3, 2022	22.07	22.82	21.92	22.69
2260	NYSE	EMO	Fri, Dec 31, 2021	21.56	21.95	21.44	21.84
2259	NYSE	EMO	Thu, Dec 30, 2021	21.73	22.11	21.45	21.55
2258	NYSE	EMO	Wed, Dec 29, 2021	21.86	21.86	21.62	21.72
2257	NYSE	EMO	Tue, Dec 28, 2021	21.89	22.17	21.85	21.86
2256	NYSE	EMO	Mon, Dec 27, 2021	21.28	21.83	21.13	21.77
2255	NYSE	EMO	Thu, Dec 23, 2021	20.93	21.38	20.93	21.21
2254	NYSE	EMO	Wed, Dec 22, 2021	21.13	21.13	20.83	20.98
2253	NYSE	EMO	Tue, Dec 21, 2021	20.46	21.12	20.46	20.94
2252	NYSE	EMO	Mon, Dec 20, 2021	20.18	20.47	19.97	20.30
2251	NYSE	EMO	Fri, Dec 17, 2021	20.75	20.94	20.37	20.72
2250	NYSE	EMO	Thu, Dec 16, 2021	20.80	21.33	20.77	20.83
2249	NYSE	EMO	Wed, Dec 15, 2021	20.58	20.82	19.61	20.68
2248	NYSE	EMO	Tue, Dec 14, 2021	20.80	21.09	20.55	20.57
2247	NYSE	EMO	Mon, Dec 13, 2021	21.46	21.52	20.75	20.84
2246	NYSE	EMO	Fri, Dec 10, 2021	21.88	21.88	21.46	21.65
2245	NYSE	EMO	Thu, Dec 9, 2021	21.97	22.37	21.75	21.78
2244	NYSE	EMO	Wed, Dec 8, 2021	22.27	22.33	22.07	22.24
2243	NYSE	EMO	Tue, Dec 7, 2021	21.78	22.30	21.78	22.09
2242	NYSE	EMO	Mon, Dec 6, 2021	21.38	21.75	21.30	21.50
2241	NYSE	EMO	Fri, Dec 3, 2021	21.88	22.04	21.03	21.27
2240	NYSE	EMO	Thu, Dec 2, 2021	21.09	21.79	20.81	21.61
2239	NYSE	EMO	Wed, Dec 1, 2021	22.00	22.50	21.07	21.20
2238	NYSE	EMO	Tue, Nov 30, 2021	22.21	22.21	21.23	21.65
2237	NYSE	EMO	Mon, Nov 29, 2021	23.03	23.15	22.36	22.42
2236	NYSE	EMO	Fri, Nov 26, 2021	23.03	23.03	22.11	22.62
2235	NYSE	EMO	Wed, Nov 24, 2021	23.02	23.51	23.00	23.44
2234	NYSE	EMO	Tue, Nov 23, 2021	22.72	23.08	22.67	23.05
2233	NYSE	EMO	Mon, Nov 22, 2021	22.39	22.70	22.37	22.54
2232	NYSE	EMO	Fri, Nov 19, 2021	22.96	23.07	22.43	22.44
2231	NYSE	EMO	Thu, Nov 18, 2021	23.88	24.00	23.53	23.22
2230	NYSE	EMO	Wed, Nov 17, 2021	24.11	24.48	23.81	23.85
2229	NYSE	EMO	Tue, Nov 16, 2021	24.13	24.31	24.07	24.29
2228	NYSE	EMO	Mon, Nov 15, 2021	24.15	24.29	23.96	24.16
2227	NYSE	EMO	Fri, Nov 12, 2021	24.22	24.32	23.91	24.10
2226	NYSE	EMO	Thu, Nov 11, 2021	23.94	24.29	23.91	24.17
2225	NYSE	EMO	Wed, Nov 10, 2021	24.23	24.51	23.80	23.87
2224	NYSE	EMO	Tue, Nov 9, 2021	24.17	24.44	24.09	24.29
2223	NYSE	EMO	Mon, Nov 8, 2021	24.21	24.45	24.17	24.32
2222	NYSE	EMO	Fri, Nov 5, 2021	24.04	24.26	23.86	23.94
2221	NYSE	EMO	Thu, Nov 4, 2021	24.42	24.59	23.70	23.86
2220	NYSE	EMO	Wed, Nov 3, 2021	24.44	24.70	24.21	24.25
2219	NYSE	EMO	Tue, Nov 2, 2021	24.76	24.76	24.28	24.56
2218	NYSE	EMO	Mon, Nov 1, 2021	24.08	24.82	24.08	24.73
2217	NYSE	EMO	Fri, Oct 29, 2021	24.42	24.54	23.93	24.01
2216	NYSE	EMO	Thu, Oct 28, 2021	24.54	24.60	24.36	24.49
2215	NYSE	EMO	Wed, Oct 27, 2021	24.81	24.93	24.55	24.55
2214	NYSE	EMO	Tue, Oct 26, 2021	25.15	25.30	24.62	24.91
2213	NYSE	EMO	Mon, Oct 25, 2021	24.98	25.08	24.78	25.06
2212	NYSE	EMO	Fri, Oct 22, 2021	24.78	24.92	24.51	24.77
2211	NYSE	EMO	Thu, Oct 21, 2021	25.44	25.50	24.69	24.84
2210	NYSE	EMO	Wed, Oct 20, 2021	24.98	25.49	24.96	25.46
2209	NYSE	EMO	Tue, Oct 19, 2021	25.08	25.17	24.87	25.10
2208	NYSE	EMO	Mon, Oct 18, 2021	24.98	25.30	24.72	24.91
2207	NYSE	EMO	Fri, Oct 15, 2021	24.74	25.15	24.65	24.79
2206	NYSE	EMO	Thu, Oct 14, 2021	24.20	24.59	24.20	24.54
2205	NYSE	EMO	Wed, Oct 13, 2021	23.63	24.05	23.54	24.00
2204	NYSE	EMO	Tue, Oct 12, 2021	23.54	23.71	23.43	23.63
2203	NYSE	EMO	Mon, Oct 11, 2021	23.30	23.60	23.30	23.40
2202	NYSE	EMO	Fri, Oct 8, 2021	22.71	23.09	22.65	23.04
2201	NYSE	EMO	Thu, Oct 7, 2021	22.21	22.69	21.91	22.53
2200	NYSE	EMO	Wed, Oct 6, 2021	22.58	22.58	22.06	22.17
2199	NYSE	EMO	Tue, Oct 5, 2021	23.00	23.29	22.55	22.78
2198	NYSE	EMO	Mon, Oct 4, 2021	22.50	23.00	22.50	22.79
2197	NYSE	EMO	Fri, Oct 1, 2021	21.93	22.34	21.89	22.34
2196	NYSE	EMO	Thu, Sep 30, 2021	22.15	22.20	21.85	21.85
2195	NYSE	EMO	Wed, Sep 29, 2021	22.04	22.27	21.98	22.11
2194	NYSE	EMO	Tue, Sep 28, 2021	22.54	22.63	22.00	22.09
2193	NYSE	EMO	Mon, Sep 27, 2021	21.60	22.44	21.60	22.34
2192	NYSE	EMO	Fri, Sep 24, 2021	21.60	21.72	21.43	21.43
2191	NYSE	EMO	Thu, Sep 23, 2021	21.08	21.75	21.08	21.64
2190	NYSE	EMO	Wed, Sep 22, 2021	20.65	21.19	20.65	20.98
2189	NYSE	EMO	Tue, Sep 21, 2021	20.55	20.56	20.18	20.47
2188	NYSE	EMO	Mon, Sep 20, 2021	20.87	20.90	20.05	20.40
2187	NYSE	EMO	Fri, Sep 17, 2021	21.47	21.56	21.17	21.28
2186	NYSE	EMO	Thu, Sep 16, 2021	21.52	21.71	21.40	21.59
2185	NYSE	EMO	Wed, Sep 15, 2021	21.45	21.71	21.38	21.61
2184	NYSE	EMO	Tue, Sep 14, 2021	21.67	21.77	21.22	21.25
2183	NYSE	EMO	Mon, Sep 13, 2021	21.43	21.81	21.40	21.46
2182	NYSE	EMO	Fri, Sep 10, 2021	21.65	21.65	21.19	21.21
2181	NYSE	EMO	Thu, Sep 9, 2021	21.30	21.55	21.21	21.38
2180	NYSE	EMO	Wed, Sep 8, 2021	21.55	21.79	21.36	21.36
2179	NYSE	EMO	Tue, Sep 7, 2021	21.65	21.75	21.53	21.55
2178	NYSE	EMO	Fri, Sep 3, 2021	21.59	21.85	21.58	21.65
2177	NYSE	EMO	Thu, Sep 2, 2021	21.34	21.88	21.34	21.65
2176	NYSE	EMO	Wed, Sep 1, 2021	20.97	21.25	20.83	21.19
2175	NYSE	EMO	Tue, Aug 31, 2021	21.07	21.11	20.84	20.97
2174	NYSE	EMO	Mon, Aug 30, 2021	21.18	21.26	20.94	20.98
2173	NYSE	EMO	Fri, Aug 27, 2021	20.70	21.42	20.70	21.22
2172	NYSE	EMO	Thu, Aug 26, 2021	20.95	20.96	20.55	20.58
2171	NYSE	EMO	Wed, Aug 25, 2021	20.73	21.26	20.55	20.94
2170	NYSE	EMO	Tue, Aug 24, 2021	20.57	20.75	20.42	20.70
2169	NYSE	EMO	Mon, Aug 23, 2021	20.26	20.58	20.26	20.30
2168	NYSE	EMO	Fri, Aug 20, 2021	19.86	20.30	19.86	19.84
2167	NYSE	EMO	Thu, Aug 19, 2021	20.24	20.28	19.69	19.95
2166	NYSE	EMO	Wed, Aug 18, 2021	20.96	20.96	20.52	20.52
2165	NYSE	EMO	Tue, Aug 17, 2021	21.15	21.31	20.80	21.01
2164	NYSE	EMO	Mon, Aug 16, 2021	21.23	21.26	21.04	21.20
2163	NYSE	EMO	Fri, Aug 13, 2021	21.72	21.74	21.37	21.41
2162	NYSE	EMO	Thu, Aug 12, 2021	21.47	21.69	21.17	21.69
2161	NYSE	EMO	Wed, Aug 11, 2021	21.17	21.41	20.95	21.40
2160	NYSE	EMO	Tue, Aug 10, 2021	20.45	21.06	20.45	21.04
2159	NYSE	EMO	Mon, Aug 9, 2021	20.42	20.51	20.22	20.34
2158	NYSE	EMO	Fri, Aug 6, 2021	20.62	20.79	20.53	20.58
2157	NYSE	EMO	Thu, Aug 5, 2021	20.60	21.09	20.48	20.52
2156	NYSE	EMO	Wed, Aug 4, 2021	20.77	20.99	20.50	20.54
2155	NYSE	EMO	Tue, Aug 3, 2021	20.83	21.06	20.56	20.98
2154	NYSE	EMO	Mon, Aug 2, 2021	21.29	21.69	21.03	21.04
2153	NYSE	EMO	Fri, Jul 30, 2021	21.73	21.75	21.24	21.35
2152	NYSE	EMO	Thu, Jul 29, 2021	21.79	21.83	21.51	21.75
2151	NYSE	EMO	Wed, Jul 28, 2021	20.67	21.66	20.67	21.50
2150	NYSE	EMO	Tue, Jul 27, 2021	21.68	21.68	21.01	21.17
2149	NYSE	EMO	Mon, Jul 26, 2021	21.10	21.71	21.10	21.68
2148	NYSE	EMO	Fri, Jul 23, 2021	21.30	21.35	20.79	21.04
2147	NYSE	EMO	Thu, Jul 22, 2021	21.24	21.41	20.95	21.19
2146	NYSE	EMO	Wed, Jul 21, 2021	21.08	21.77	21.08	21.16
2145	NYSE	EMO	Tue, Jul 20, 2021	19.84	20.92	19.84	20.82
2144	NYSE	EMO	Mon, Jul 19, 2021	20.59	20.59	19.45	19.88
2143	NYSE	EMO	Fri, Jul 16, 2021	21.69	21.71	20.96	21.07
2142	NYSE	EMO	Thu, Jul 15, 2021	21.72	21.97	21.39	21.56
2141	NYSE	EMO	Wed, Jul 14, 2021	22.51	22.64	21.90	21.98
2140	NYSE	EMO	Tue, Jul 13, 2021	22.88	23.14	22.49	22.59
2139	NYSE	EMO	Mon, Jul 12, 2021	23.14	23.14	22.88	22.94
2138	NYSE	EMO	Fri, Jul 9, 2021	22.60	23.25	22.60	23.25
2137	NYSE	EMO	Thu, Jul 8, 2021	22.34	22.52	21.76	22.48
2136	NYSE	EMO	Wed, Jul 7, 2021	23.10	23.10	22.53	22.61
2135	NYSE	EMO	Tue, Jul 6, 2021	23.70	23.70	22.87	23.13
2134	NYSE	EMO	Fri, Jul 2, 2021	23.47	23.60	23.15	23.60
2133	NYSE	EMO	Thu, Jul 1, 2021	23.45	23.45	23.05	23.35
2132	NYSE	EMO	Wed, Jun 30, 2021	22.59	23.18	22.58	23.07
2131	NYSE	EMO	Tue, Jun 29, 2021	22.50	22.66	22.39	22.50
2130	NYSE	EMO	Mon, Jun 28, 2021	23.10	23.10	22.06	22.43
2129	NYSE	EMO	Fri, Jun 25, 2021	23.18	23.25	22.91	23.13
2128	NYSE	EMO	Thu, Jun 24, 2021	23.18	23.28	23.00	23.20
2127	NYSE	EMO	Wed, Jun 23, 2021	23.57	23.72	23.14	23.18
2126	NYSE	EMO	Tue, Jun 22, 2021	23.76	23.76	23.12	23.31
2125	NYSE	EMO	Mon, Jun 21, 2021	23.07	23.90	23.00	23.73
2124	NYSE	EMO	Fri, Jun 18, 2021	23.63	23.83	22.99	22.99
2123	NYSE	EMO	Thu, Jun 17, 2021	25.46	25.46	23.75	24.01
2122	NYSE	EMO	Wed, Jun 16, 2021	25.26	25.53	25.14	25.48
2121	NYSE	EMO	Tue, Jun 15, 2021	25.29	25.59	24.98	25.24
2120	NYSE	EMO	Mon, Jun 14, 2021	25.25	25.55	25.21	25.36
2119	NYSE	EMO	Fri, Jun 11, 2021	24.90	25.25	24.90	25.07
2118	NYSE	EMO	Thu, Jun 10, 2021	24.48	24.90	24.48	24.72
2117	NYSE	EMO	Wed, Jun 9, 2021	24.40	24.56	24.25	24.39
2116	NYSE	EMO	Tue, Jun 8, 2021	24.14	24.32	23.84	24.28
2115	NYSE	EMO	Mon, Jun 7, 2021	23.66	24.07	23.56	24.05
2114	NYSE	EMO	Fri, Jun 4, 2021	23.21	23.51	23.10	23.51
2113	NYSE	EMO	Thu, Jun 3, 2021	23.17	23.17	22.96	23.03
2112	NYSE	EMO	Wed, Jun 2, 2021	22.97	23.27	22.90	23.07
2111	NYSE	EMO	Tue, Jun 1, 2021	22.35	22.98	22.35	22.84
2110	NYSE	EMO	Fri, May 28, 2021	22.55	22.59	22.06	22.13
2109	NYSE	EMO	Thu, May 27, 2021	22.27	22.41	22.08	22.31
2108	NYSE	EMO	Wed, May 26, 2021	21.94	22.17	21.87	22.16
2107	NYSE	EMO	Tue, May 25, 2021	22.38	22.38	21.90	21.94
2106	NYSE	EMO	Mon, May 24, 2021	22.34	22.40	22.11	22.38
2105	NYSE	EMO	Fri, May 21, 2021	22.26	22.48	22.09	22.17
2104	NYSE	EMO	Thu, May 20, 2021	21.68	22.27	21.57	22.11
2103	NYSE	EMO	Wed, May 19, 2021	22.18	22.33	21.84	21.75
2102	NYSE	EMO	Tue, May 18, 2021	22.70	22.73	22.48	22.53
2101	NYSE	EMO	Mon, May 17, 2021	22.19	22.64	22.08	22.56
2100	NYSE	EMO	Fri, May 14, 2021	21.78	22.29	21.78	22.22
2099	NYSE	EMO	Thu, May 13, 2021	20.98	21.68	20.98	21.57
2098	NYSE	EMO	Wed, May 12, 2021	21.22	21.97	21.13	21.17
2097	NYSE	EMO	Tue, May 11, 2021	20.95	21.41	20.74	21.19
2096	NYSE	EMO	Mon, May 10, 2021	21.55	21.89	21.52	21.57
2095	NYSE	EMO	Fri, May 7, 2021	20.86	21.44	20.86	21.40
2094	NYSE	EMO	Thu, May 6, 2021	20.77	20.88	20.51	20.88
2093	NYSE	EMO	Wed, May 5, 2021	20.51	20.98	20.28	20.67
2092	NYSE	EMO	Tue, May 4, 2021	20.12	20.59	20.12	20.24
2091	NYSE	EMO	Mon, May 3, 2021	19.86	20.10	19.86	20.04
2090	NYSE	EMO	Fri, Apr 30, 2021	20.11	20.40	19.80	19.80
2089	NYSE	EMO	Thu, Apr 29, 2021	20.30	20.55	20.02	20.23
2088	NYSE	EMO	Wed, Apr 28, 2021	19.75	20.14	19.70	20.07
2087	NYSE	EMO	Tue, Apr 27, 2021	19.48	19.70	19.46	19.65
2086	NYSE	EMO	Mon, Apr 26, 2021	19.25	19.60	19.25	19.41
2085	NYSE	EMO	Fri, Apr 23, 2021	19.04	19.31	19.04	19.30
2084	NYSE	EMO	Thu, Apr 22, 2021	19.31	19.38	19.05	19.06
2083	NYSE	EMO	Wed, Apr 21, 2021	18.71	19.22	18.71	19.18
2082	NYSE	EMO	Tue, Apr 20, 2021	19.01	19.02	18.70	18.84
2081	NYSE	EMO	Mon, Apr 19, 2021	19.02	19.29	19.02	19.08
2080	NYSE	EMO	Fri, Apr 16, 2021	19.50	19.50	19.12	19.12
2079	NYSE	EMO	Thu, Apr 15, 2021	19.17	19.45	19.05	19.38
2078	NYSE	EMO	Wed, Apr 14, 2021	18.92	19.25	18.83	19.05
2077	NYSE	EMO	Tue, Apr 13, 2021	18.75	18.89	18.73	18.75
2076	NYSE	EMO	Mon, Apr 12, 2021	19.03	19.26	18.79	18.82
2075	NYSE	EMO	Fri, Apr 9, 2021	19.30	19.35	19.02	19.07
2074	NYSE	EMO	Thu, Apr 8, 2021	19.21	19.25	18.86	19.21
2073	NYSE	EMO	Wed, Apr 7, 2021	18.98	19.19	18.98	19.17
2072	NYSE	EMO	Tue, Apr 6, 2021	18.87	19.15	18.86	18.96
2071	NYSE	EMO	Mon, Apr 5, 2021	19.07	19.08	18.67	18.82
2070	NYSE	EMO	Thu, Apr 1, 2021	18.78	19.03	18.63	19.01
2069	NYSE	EMO	Wed, Mar 31, 2021	18.39	18.79	17.61	18.68
2068	NYSE	EMO	Tue, Mar 30, 2021	18.47	18.59	18.38	18.41
2067	NYSE	EMO	Mon, Mar 29, 2021	18.66	18.75	18.43	18.67
2066	NYSE	EMO	Fri, Mar 26, 2021	18.45	18.68	18.37	18.68
2065	NYSE	EMO	Thu, Mar 25, 2021	17.79	18.18	17.32	18.10
2064	NYSE	EMO	Wed, Mar 24, 2021	17.84	18.34	17.84	17.91
2063	NYSE	EMO	Tue, Mar 23, 2021	18.45	18.59	17.75	17.75
2062	NYSE	EMO	Mon, Mar 22, 2021	18.67	18.83	18.51	18.70
2061	NYSE	EMO	Fri, Mar 19, 2021	18.25	18.82	18.25	18.63
2060	NYSE	EMO	Thu, Mar 18, 2021	19.30	19.30	18.26	18.28
2059	NYSE	EMO	Wed, Mar 17, 2021	19.00	19.39	18.88	19.39
2058	NYSE	EMO	Tue, Mar 16, 2021	19.14	19.14	18.89	19.07
2057	NYSE	EMO	Mon, Mar 15, 2021	19.31	19.50	19.22	19.30
2056	NYSE	EMO	Fri, Mar 12, 2021	19.24	19.39	19.04	19.34
2055	NYSE	EMO	Thu, Mar 11, 2021	19.30	19.32	19.10	19.22
2054	NYSE	EMO	Wed, Mar 10, 2021	18.35	19.15	18.35	19.12
2053	NYSE	EMO	Tue, Mar 9, 2021	18.62	18.80	18.12	18.21
2052	NYSE	EMO	Mon, Mar 8, 2021	18.79	18.90	18.36	18.56
2051	NYSE	EMO	Fri, Mar 5, 2021	18.94	19.03	17.83	18.55
2050	NYSE	EMO	Thu, Mar 4, 2021	18.40	18.94	18.19	18.47
2049	NYSE	EMO	Wed, Mar 3, 2021	18.01	18.49	18.01	18.23
2048	NYSE	EMO	Tue, Mar 2, 2021	17.92	18.05	17.75	17.99
2047	NYSE	EMO	Mon, Mar 1, 2021	17.22	17.92	17.22	17.81
2046	NYSE	EMO	Fri, Feb 26, 2021	17.38	17.52	16.51	16.93
2045	NYSE	EMO	Thu, Feb 25, 2021	17.90	18.04	17.27	17.41
2044	NYSE	EMO	Wed, Feb 24, 2021	17.28	17.97	17.15	17.79
2043	NYSE	EMO	Tue, Feb 23, 2021	16.90	17.21	16.24	17.16
2042	NYSE	EMO	Mon, Feb 22, 2021	16.40	17.06	16.40	16.90
2041	NYSE	EMO	Fri, Feb 19, 2021	16.29	16.60	16.29	16.41
2040	NYSE	EMO	Thu, Feb 18, 2021	16.83	16.83	16.17	16.22
2039	NYSE	EMO	Wed, Feb 17, 2021	17.17	17.17	16.66	16.83
2038	NYSE	EMO	Tue, Feb 16, 2021	16.87	17.21	16.87	17.13
2037	NYSE	EMO	Fri, Feb 12, 2021	16.23	16.67	16.23	16.61
2036	NYSE	EMO	Thu, Feb 11, 2021	16.40	16.59	16.12	16.38
2035	NYSE	EMO	Wed, Feb 10, 2021	16.31	16.46	16.14	16.45
2034	NYSE	EMO	Tue, Feb 9, 2021	16.31	16.36	16.10	16.27
2033	NYSE	EMO	Mon, Feb 8, 2021	16.05	16.47	16.05	16.41
2032	NYSE	EMO	Fri, Feb 5, 2021	15.92	16.01	15.75	15.95
2031	NYSE	EMO	Thu, Feb 4, 2021	15.71	15.76	15.49	15.68
2030	NYSE	EMO	Wed, Feb 3, 2021	15.25	15.59	15.25	15.54
2029	NYSE	EMO	Tue, Feb 2, 2021	15.07	15.41	15.07	15.12
2028	NYSE	EMO	Mon, Feb 1, 2021	14.83	14.96	14.52	14.75
2027	NYSE	EMO	Fri, Jan 29, 2021	14.90	15.17	14.54	14.63
2026	NYSE	EMO	Thu, Jan 28, 2021	14.70	15.00	14.66	14.97
2025	NYSE	EMO	Wed, Jan 27, 2021	15.00	15.20	14.48	14.56
2024	NYSE	EMO	Tue, Jan 26, 2021	15.26	15.74	15.13	15.18
2023	NYSE	EMO	Mon, Jan 25, 2021	15.19	15.35	14.80	15.23
2022	NYSE	EMO	Fri, Jan 22, 2021	15.15	15.36	14.87	15.36
2021	NYSE	EMO	Thu, Jan 21, 2021	16.10	16.23	15.27	15.47
2020	NYSE	EMO	Wed, Jan 20, 2021	16.50	16.50	16.02	16.13
2019	NYSE	EMO	Tue, Jan 19, 2021	16.67	16.70	16.36	16.36
2018	NYSE	EMO	Fri, Jan 15, 2021	16.90	16.90	16.31	16.60
2017	NYSE	EMO	Thu, Jan 14, 2021	16.60	17.07	16.60	16.96
2016	NYSE	EMO	Wed, Jan 13, 2021	16.44	16.68	16.29	16.52
2015	NYSE	EMO	Tue, Jan 12, 2021	15.56	16.37	15.56	16.33
2014	NYSE	EMO	Mon, Jan 11, 2021	14.91	15.40	14.90	15.35
2013	NYSE	EMO	Fri, Jan 8, 2021	15.78	15.80	15.00	15.15
2012	NYSE	EMO	Thu, Jan 7, 2021	15.20	15.49	15.06	15.45
2011	NYSE	EMO	Wed, Jan 6, 2021	14.52	15.09	14.30	14.99
2010	NYSE	EMO	Tue, Jan 5, 2021	13.55	14.70	13.55	14.30
2009	NYSE	EMO	Mon, Jan 4, 2021	13.70	13.80	13.39	13.49
2008	NYSE	EMO	Thu, Dec 31, 2020	13.31	13.60	12.98	13.43
2007	NYSE	EMO	Wed, Dec 30, 2020	13.64	13.97	13.29	13.30
2006	NYSE	EMO	Tue, Dec 29, 2020	13.69	13.80	13.50	13.67
2005	NYSE	EMO	Mon, Dec 28, 2020	14.03	14.22	13.57	13.71
2004	NYSE	EMO	Thu, Dec 24, 2020	14.19	14.34	14.01	14.02
2003	NYSE	EMO	Wed, Dec 23, 2020	14.01	14.52	14.01	14.24
2002	NYSE	EMO	Tue, Dec 22, 2020	14.03	14.30	13.96	13.99
2001	NYSE	EMO	Mon, Dec 21, 2020	14.02	14.33	13.93	14.12
2000	NYSE	EMO	Fri, Dec 18, 2020	14.81	14.90	14.48	14.57
1999	NYSE	EMO	Thu, Dec 17, 2020	14.82	15.01	14.74	14.80
1998	NYSE	EMO	Wed, Dec 16, 2020	15.08	15.08	14.80	14.81
1997	NYSE	EMO	Tue, Dec 15, 2020	14.80	15.17	14.66	15.04
1996	NYSE	EMO	Mon, Dec 14, 2020	15.35	15.51	14.68	14.73
1995	NYSE	EMO	Fri, Dec 11, 2020	15.20	15.45	15.06	15.22
1994	NYSE	EMO	Thu, Dec 10, 2020	14.65	15.39	14.65	15.29
1993	NYSE	EMO	Wed, Dec 9, 2020	15.18	15.50	14.60	14.75
1992	NYSE	EMO	Tue, Dec 8, 2020	14.65	15.22	14.53	14.96
1991	NYSE	EMO	Mon, Dec 7, 2020	15.08	15.08	14.70	14.84
1990	NYSE	EMO	Fri, Dec 4, 2020	14.36	15.19	14.36	15.07
1989	NYSE	EMO	Thu, Dec 3, 2020	13.56	14.34	13.50	14.14
1988	NYSE	EMO	Wed, Dec 2, 2020	12.98	13.74	12.98	13.47
1987	NYSE	EMO	Tue, Dec 1, 2020	12.88	13.35	12.88	13.09
1986	NYSE	EMO	Mon, Nov 30, 2020	13.10	13.25	12.65	12.70
1985	NYSE	EMO	Fri, Nov 27, 2020	13.29	13.31	12.98	13.10
1984	NYSE	EMO	Wed, Nov 25, 2020	13.25	13.38	13.02	13.23
1983	NYSE	EMO	Tue, Nov 24, 2020	13.18	13.54	13.07	13.30
1982	NYSE	EMO	Mon, Nov 23, 2020	12.40	12.92	12.38	12.92
1981	NYSE	EMO	Fri, Nov 20, 2020	12.52	12.58	12.29	12.33
1980	NYSE	EMO	Thu, Nov 19, 2020	12.03	12.54	11.98	12.47
1979	NYSE	EMO	Wed, Nov 18, 2020	12.18	12.78	12.18	11.98
1978	NYSE	EMO	Tue, Nov 17, 2020	11.77	12.19	11.57	12.17
1977	NYSE	EMO	Mon, Nov 16, 2020	11.55	11.97	11.30	11.80
1976	NYSE	EMO	Fri, Nov 13, 2020	10.81	11.32	10.81	11.23
1975	NYSE	EMO	Thu, Nov 12, 2020	10.86	11.05	10.68	10.84
1974	NYSE	EMO	Wed, Nov 11, 2020	11.06	11.16	10.83	10.92
1973	NYSE	EMO	Tue, Nov 10, 2020	10.53	10.93	10.51	10.85
1972	NYSE	EMO	Mon, Nov 9, 2020	10.00	10.61	9.87	10.37
1971	NYSE	EMO	Fri, Nov 6, 2020	9.82	9.93	9.40	9.40
1970	NYSE	EMO	Thu, Nov 5, 2020	9.61	9.88	9.61	9.82
1969	NYSE	EMO	Wed, Nov 4, 2020	9.51	9.72	9.47	9.47
1968	NYSE	EMO	Tue, Nov 3, 2020	9.42	9.68	9.42	9.45
1967	NYSE	EMO	Mon, Nov 2, 2020	9.35	9.48	9.31	9.35
1966	NYSE	EMO	Fri, Oct 30, 2020	9.49	9.49	9.23	9.37
1965	NYSE	EMO	Thu, Oct 29, 2020	9.22	9.54	9.11	9.54
1964	NYSE	EMO	Wed, Oct 28, 2020	9.58	9.63	9.21	9.31
1963	NYSE	EMO	Tue, Oct 27, 2020	9.90	9.90	9.65	9.77
1962	NYSE	EMO	Mon, Oct 26, 2020	10.22	10.23	9.71	9.86
1961	NYSE	EMO	Fri, Oct 23, 2020	10.35	10.46	10.17	10.22
1960	NYSE	EMO	Thu, Oct 22, 2020	9.76	10.37	9.65	10.32
1959	NYSE	EMO	Wed, Oct 21, 2020	9.96	10.07	9.82	9.82
1958	NYSE	EMO	Tue, Oct 20, 2020	9.84	10.12	9.84	10.00
1957	NYSE	EMO	Mon, Oct 19, 2020	10.00	10.16	9.80	9.85
1956	NYSE	EMO	Fri, Oct 16, 2020	10.26	10.26	10.00	10.00
1955	NYSE	EMO	Thu, Oct 15, 2020	10.17	10.29	9.90	10.26
1954	NYSE	EMO	Wed, Oct 14, 2020	10.00	10.44	10.00	10.21
1953	NYSE	EMO	Tue, Oct 13, 2020	9.95	10.12	9.93	10.04
1952	NYSE	EMO	Mon, Oct 12, 2020	10.01	10.10	9.99	10.02
1951	NYSE	EMO	Fri, Oct 9, 2020	10.05	10.15	9.91	10.09
1950	NYSE	EMO	Thu, Oct 8, 2020	9.49	10.03	9.48	10.00
1949	NYSE	EMO	Wed, Oct 7, 2020	9.25	9.51	9.24	9.41
1948	NYSE	EMO	Tue, Oct 6, 2020	9.35	9.50	9.22	9.28
1947	NYSE	EMO	Mon, Oct 5, 2020	8.86	9.31	8.86	9.25
1946	NYSE	EMO	Fri, Oct 2, 2020	8.31	8.78	8.31	8.74
1945	NYSE	EMO	Thu, Oct 1, 2020	8.77	8.85	8.51	8.62
1944	NYSE	EMO	Wed, Sep 30, 2020	9.13	9.27	8.74	8.77
1943	NYSE	EMO	Tue, Sep 29, 2020	8.92	9.18	8.80	9.08
1942	NYSE	EMO	Mon, Sep 28, 2020	8.82	9.09	8.69	8.92
1941	NYSE	EMO	Fri, Sep 25, 2020	8.59	8.78	8.58	8.70
1940	NYSE	EMO	Thu, Sep 24, 2020	8.80	8.87	8.32	8.74
1939	NYSE	EMO	Wed, Sep 23, 2020	9.37	9.47	8.78	8.80
1938	NYSE	EMO	Tue, Sep 22, 2020	9.52	9.70	9.34	9.37
1937	NYSE	EMO	Mon, Sep 21, 2020	9.48	9.48	9.37	9.46
1936	NYSE	EMO	Fri, Sep 18, 2020	9.79	9.90	9.70	9.76
1935	NYSE	EMO	Thu, Sep 17, 2020	9.93	9.97	9.70	9.87
1934	NYSE	EMO	Wed, Sep 16, 2020	9.92	10.10	9.81	10.00
1933	NYSE	EMO	Tue, Sep 15, 2020	10.04	10.14	9.78	9.84
1932	NYSE	EMO	Mon, Sep 14, 2020	9.75	10.03	9.75	9.94
1931	NYSE	EMO	Fri, Sep 11, 2020	9.96	10.06	9.75	9.75
1930	NYSE	EMO	Thu, Sep 10, 2020	10.35	10.36	9.89	9.96
1929	NYSE	EMO	Wed, Sep 9, 2020	10.22	10.40	10.22	10.28
1928	NYSE	EMO	Tue, Sep 8, 2020	10.74	10.74	10.04	10.21
1927	NYSE	EMO	Fri, Sep 4, 2020	11.04	11.12	10.56	10.95
1926	NYSE	EMO	Thu, Sep 3, 2020	11.21	11.29	11.00	11.06
1925	NYSE	EMO	Wed, Sep 2, 2020	11.50	11.50	11.14	11.35
1924	NYSE	EMO	Tue, Sep 1, 2020	11.42	11.60	11.30	11.40
1923	NYSE	EMO	Mon, Aug 31, 2020	11.99	12.00	11.43	11.49
1922	NYSE	EMO	Fri, Aug 28, 2020	11.61	11.80	11.47	11.80
1921	NYSE	EMO	Thu, Aug 27, 2020	11.39	11.68	11.39	11.63
1920	NYSE	EMO	Wed, Aug 26, 2020	11.93	11.96	11.42	11.47
1919	NYSE	EMO	Tue, Aug 25, 2020	12.11	12.12	11.79	11.94
1918	NYSE	EMO	Mon, Aug 24, 2020	12.05	12.30	12.05	12.16
1917	NYSE	EMO	Fri, Aug 21, 2020	12.33	12.42	12.00	12.04
1916	NYSE	EMO	Thu, Aug 20, 2020	12.93	12.93	12.63	12.46
1915	NYSE	EMO	Wed, Aug 19, 2020	13.02	13.03	12.89	12.90
1914	NYSE	EMO	Tue, Aug 18, 2020	12.87	13.05	12.79	13.03
1913	NYSE	EMO	Mon, Aug 17, 2020	12.97	13.18	12.87	12.97
1912	NYSE	EMO	Fri, Aug 14, 2020	12.81	13.08	12.62	12.98
1911	NYSE	EMO	Thu, Aug 13, 2020	12.62	13.03	12.53	12.92
1910	NYSE	EMO	Wed, Aug 12, 2020	12.46	12.62	12.37	12.60
1909	NYSE	EMO	Tue, Aug 11, 2020	12.58	12.67	12.23	12.23
1908	NYSE	EMO	Mon, Aug 10, 2020	11.86	12.42	11.86	12.42
1907	NYSE	EMO	Fri, Aug 7, 2020	11.80	11.88	11.67	11.84
1906	NYSE	EMO	Thu, Aug 6, 2020	11.76	11.82	11.69	11.80
1905	NYSE	EMO	Wed, Aug 5, 2020	11.46	11.83	11.44	11.70
1904	NYSE	EMO	Tue, Aug 4, 2020	10.98	11.34	10.98	11.29
1903	NYSE	EMO	Mon, Aug 3, 2020	10.92	11.09	10.80	10.99
1902	NYSE	EMO	Fri, Jul 31, 2020	10.93	10.95	10.69	10.92
1901	NYSE	EMO	Thu, Jul 30, 2020	11.00	11.05	10.76	11.04
1900	NYSE	EMO	Wed, Jul 29, 2020	10.78	11.15	10.69	11.09
1899	NYSE	EMO	Tue, Jul 28, 2020	10.64	10.94	10.52	10.64
1898	NYSE	EMO	Mon, Jul 27, 2020	10.95	11.05	10.75	10.80
1897	NYSE	EMO	Fri, Jul 24, 2020	11.25	11.26	10.95	11.05
1896	NYSE	EMO	Thu, Jul 23, 2020	11.20	11.30	11.05	11.25
1895	NYSE	EMO	Wed, Jul 22, 2020	11.40	11.45	11.20	11.30
1894	NYSE	EMO	Tue, Jul 21, 2020	11.05	11.60	11.00	11.50
1893	NYSE	EMO	Mon, Jul 20, 2020	10.75	11.15	10.75	10.95
1892	NYSE	EMO	Fri, Jul 17, 2020	10.80	11.25	10.80	10.90
1891	NYSE	EMO	Thu, Jul 16, 2020	11.10	11.35	10.90	10.95
1890	NYSE	EMO	Wed, Jul 15, 2020	10.70	11.20	10.70	11.15
1889	NYSE	EMO	Tue, Jul 14, 2020	10.50	10.75	10.40	10.55
1888	NYSE	EMO	Mon, Jul 13, 2020	11.15	11.15	10.60	10.60
1887	NYSE	EMO	Fri, Jul 10, 2020	10.50	11.10	10.50	11.10
1886	NYSE	EMO	Thu, Jul 9, 2020	11.35	11.75	10.85	10.85
1885	NYSE	EMO	Wed, Jul 8, 2020	11.35	11.71	11.35	11.50
1884	NYSE	EMO	Tue, Jul 7, 2020	11.15	11.55	11.05	11.45
1883	NYSE	EMO	Mon, Jul 6, 2020	11.90	12.20	11.15	11.25
1882	NYSE	EMO	Thu, Jul 2, 2020	11.75	11.95	11.60	11.75
1881	NYSE	EMO	Wed, Jul 1, 2020	12.05	12.30	11.55	11.65
1880	NYSE	EMO	Tue, Jun 30, 2020	11.75	11.85	11.40	11.80
1879	NYSE	EMO	Mon, Jun 29, 2020	11.30	11.85	11.30	11.45
1878	NYSE	EMO	Fri, Jun 26, 2020	11.85	12.25	11.30	11.50
1877	NYSE	EMO	Thu, Jun 25, 2020	12.20	12.85	11.85	12.30
1876	NYSE	EMO	Wed, Jun 24, 2020	12.80	12.80	12.17	12.40
1875	NYSE	EMO	Tue, Jun 23, 2020	13.55	13.63	12.85	12.85
1874	NYSE	EMO	Mon, Jun 22, 2020	13.10	13.40	12.75	13.40
1873	NYSE	EMO	Fri, Jun 19, 2020	13.60	13.75	13.00	13.10
1872	NYSE	EMO	Thu, Jun 18, 2020	13.00	13.75	13.00	13.25
1871	NYSE	EMO	Wed, Jun 17, 2020	13.80	13.95	13.40	13.40
1870	NYSE	EMO	Tue, Jun 16, 2020	14.00	14.35	13.55	13.70
1869	NYSE	EMO	Mon, Jun 15, 2020	12.25	13.75	11.95	13.45
1868	NYSE	EMO	Fri, Jun 12, 2020	13.85	14.00	12.55	12.90
1867	NYSE	EMO	Thu, Jun 11, 2020	13.90	13.95	13.00	13.30
1866	NYSE	EMO	Wed, Jun 10, 2020	15.35	15.35	14.20	15.20
1865	NYSE	EMO	Tue, Jun 9, 2020	16.00	16.00	14.90	15.30
1864	NYSE	EMO	Mon, Jun 8, 2020	15.50	16.10	15.40	16.10
1863	NYSE	EMO	Fri, Jun 5, 2020	14.80	15.30	14.50	14.80
1862	NYSE	EMO	Thu, Jun 4, 2020	13.75	14.20	13.37	14.20
1861	NYSE	EMO	Wed, Jun 3, 2020	13.30	13.75	13.20	13.60
1860	NYSE	EMO	Tue, Jun 2, 2020	13.00	13.30	12.93	13.10
1859	NYSE	EMO	Mon, Jun 1, 2020	13.35	13.35	12.80	13.00
1858	NYSE	EMO	Fri, May 29, 2020	13.70	13.70	12.90	13.30
1857	NYSE	EMO	Thu, May 28, 2020	13.55	13.55	13.15	13.30
1856	NYSE	EMO	Wed, May 27, 2020	13.60	13.85	13.15	13.50
1855	NYSE	EMO	Tue, May 26, 2020	13.75	13.90	13.10	13.45
1854	NYSE	EMO	Fri, May 22, 2020	13.30	13.30	12.40	13.20
1853	NYSE	EMO	Thu, May 21, 2020	13.25	13.30	12.53	13.10
1852	NYSE	EMO	Wed, May 20, 2020	12.65	13.40	12.65	13.05
1851	NYSE	EMO	Tue, May 19, 2020	12.20	13.05	12.15	12.38
1850	NYSE	EMO	Mon, May 18, 2020	11.70	12.35	11.70	12.20
1849	NYSE	EMO	Fri, May 15, 2020	10.95	11.45	10.95	11.35
1848	NYSE	EMO	Thu, May 14, 2020	10.50	11.30	10.25	10.80
1847	NYSE	EMO	Wed, May 13, 2020	11.30	11.30	10.35	10.80
1846	NYSE	EMO	Tue, May 12, 2020	11.50	11.90	11.20	11.20
1845	NYSE	EMO	Mon, May 11, 2020	11.70	11.75	11.10	11.30
1844	NYSE	EMO	Fri, May 8, 2020	11.70	11.80	11.25	11.70
1843	NYSE	EMO	Thu, May 7, 2020	11.50	11.90	11.15	11.30
1842	NYSE	EMO	Wed, May 6, 2020	12.10	12.10	11.20	11.30
1841	NYSE	EMO	Tue, May 5, 2020	12.55	12.75	11.85	12.00
1840	NYSE	EMO	Mon, May 4, 2020	11.50	11.90	11.19	11.90
1839	NYSE	EMO	Fri, May 1, 2020	12.10	12.20	11.50	11.75
1838	NYSE	EMO	Thu, Apr 30, 2020	13.25	13.55	12.15	12.35
1837	NYSE	EMO	Wed, Apr 29, 2020	12.05	12.94	11.95	12.80
1836	NYSE	EMO	Tue, Apr 28, 2020	11.40	11.60	11.00	11.50
1835	NYSE	EMO	Mon, Apr 27, 2020	11.40	11.49	10.45	11.05
1834	NYSE	EMO	Fri, Apr 24, 2020	10.60	11.20	10.50	10.85
1833	NYSE	EMO	Thu, Apr 23, 2020	9.90	10.75	9.90	10.40
1832	NYSE	EMO	Wed, Apr 22, 2020	9.65	9.75	9.35	9.70
1831	NYSE	EMO	Tue, Apr 21, 2020	8.50	9.20	8.50	9.20
1830	NYSE	EMO	Mon, Apr 20, 2020	9.15	9.85	8.15	9.00
1829	NYSE	EMO	Fri, Apr 17, 2020	8.50	9.50	8.50	9.40
1828	NYSE	EMO	Thu, Apr 16, 2020	8.65	8.75	8.40	8.70
1827	NYSE	EMO	Wed, Apr 15, 2020	8.70	8.80	8.05	8.80
1826	NYSE	EMO	Tue, Apr 14, 2020	8.40	9.00	8.40	8.85
1825	NYSE	EMO	Mon, Apr 13, 2020	8.90	9.30	8.30	8.35
1824	NYSE	EMO	Thu, Apr 9, 2020	8.85	9.75	8.05	8.70
1823	NYSE	EMO	Wed, Apr 8, 2020	7.75	8.50	7.75	8.25
1822	NYSE	EMO	Tue, Apr 7, 2020	8.30	8.70	7.55	7.80
1821	NYSE	EMO	Mon, Apr 6, 2020	7.15	8.16	7.15	7.60
1820	NYSE	EMO	Fri, Apr 3, 2020	7.75	8.12	7.00	7.50
1819	NYSE	EMO	Thu, Apr 2, 2020	7.05	8.50	6.75	7.35
1818	NYSE	EMO	Wed, Apr 1, 2020	5.85	6.85	5.40	6.45
1817	NYSE	EMO	Tue, Mar 31, 2020	6.05	6.75	5.97	6.50
1816	NYSE	EMO	Mon, Mar 30, 2020	6.30	6.35	5.55	5.95
1815	NYSE	EMO	Fri, Mar 27, 2020	6.85	7.00	6.00	6.55
1814	NYSE	EMO	Thu, Mar 26, 2020	7.80	7.90	6.55	7.60
1813	NYSE	EMO	Wed, Mar 25, 2020	6.25	7.45	5.75	7.25
1812	NYSE	EMO	Tue, Mar 24, 2020	6.15	6.50	5.65	6.15
1811	NYSE	EMO	Mon, Mar 23, 2020	5.75	5.80	4.85	5.40
1810	NYSE	EMO	Fri, Mar 20, 2020	4.75	6.65	4.11	5.45
1809	NYSE	EMO	Thu, Mar 19, 2020	4.10	4.50	3.55	4.00
1808	NYSE	EMO	Wed, Mar 18, 2020	6.75	6.80	3.55	3.58
1807	NYSE	EMO	Tue, Mar 17, 2020	9.35	9.50	7.35	7.35
1806	NYSE	EMO	Mon, Mar 16, 2020	10.85	10.85	9.30	9.45
1805	NYSE	EMO	Fri, Mar 13, 2020	11.85	12.05	10.70	12.05
1804	NYSE	EMO	Thu, Mar 12, 2020	13.65	13.65	10.60	10.60
1803	NYSE	EMO	Wed, Mar 11, 2020	15.70	16.15	15.00	15.15
1802	NYSE	EMO	Tue, Mar 10, 2020	18.95	18.95	12.05	16.45
1801	NYSE	EMO	Mon, Mar 9, 2020	22.75	22.75	17.05	17.60
1800	NYSE	EMO	Fri, Mar 6, 2020	29.60	29.60	27.60	27.90
1799	NYSE	EMO	Thu, Mar 5, 2020	31.30	31.30	30.00	30.45
1798	NYSE	EMO	Wed, Mar 4, 2020	32.20	32.30	31.25	31.60
1797	NYSE	EMO	Tue, Mar 3, 2020	33.10	33.80	30.80	31.35
1796	NYSE	EMO	Mon, Mar 2, 2020	31.75	33.03	31.29	32.80
1795	NYSE	EMO	Fri, Feb 28, 2020	31.10	31.25	29.32	31.25
1794	NYSE	EMO	Thu, Feb 27, 2020	33.00	33.20	30.25	31.80
1793	NYSE	EMO	Wed, Feb 26, 2020	35.45	35.50	33.90	33.95
1792	NYSE	EMO	Tue, Feb 25, 2020	37.60	37.75	35.28	35.55
1791	NYSE	EMO	Mon, Feb 24, 2020	38.65	38.70	37.51	37.55
1790	NYSE	EMO	Fri, Feb 21, 2020	40.20	40.25	39.25	39.35
1789	NYSE	EMO	Thu, Feb 20, 2020	40.60	40.60	39.95	40.20
1788	NYSE	EMO	Wed, Feb 19, 2020	41.35	41.45	41.10	40.15
1787	NYSE	EMO	Tue, Feb 18, 2020	41.00	41.30	40.90	41.15
1786	NYSE	EMO	Fri, Feb 14, 2020	41.25	41.55	41.05	41.05
1785	NYSE	EMO	Thu, Feb 13, 2020	41.15	41.25	40.80	41.20
1784	NYSE	EMO	Wed, Feb 12, 2020	40.80	41.00	40.36	40.75
1783	NYSE	EMO	Tue, Feb 11, 2020	40.35	40.40	40.00	40.35
1782	NYSE	EMO	Mon, Feb 10, 2020	40.75	40.75	40.00	40.00
1781	NYSE	EMO	Fri, Feb 7, 2020	40.90	41.10	40.40	40.70
1780	NYSE	EMO	Thu, Feb 6, 2020	41.50	41.65	40.87	40.95
1779	NYSE	EMO	Wed, Feb 5, 2020	41.20	41.90	41.20	41.40
1778	NYSE	EMO	Tue, Feb 4, 2020	40.25	41.25	40.25	40.75
1777	NYSE	EMO	Mon, Feb 3, 2020	40.05	40.40	39.80	40.05
1776	NYSE	EMO	Fri, Jan 31, 2020	40.35	40.70	39.85	40.05
1775	NYSE	EMO	Thu, Jan 30, 2020	40.60	40.75	40.05	40.75
1774	NYSE	EMO	Wed, Jan 29, 2020	41.40	41.45	40.85	40.90
1773	NYSE	EMO	Tue, Jan 28, 2020	41.15	41.43	40.78	41.00
1772	NYSE	EMO	Mon, Jan 27, 2020	41.05	41.25	40.75	40.90
1771	NYSE	EMO	Fri, Jan 24, 2020	42.55	42.63	41.60	41.70
1770	NYSE	EMO	Thu, Jan 23, 2020	42.60	42.70	42.03	42.60
1769	NYSE	EMO	Wed, Jan 22, 2020	43.60	43.65	42.60	42.80
1768	NYSE	EMO	Tue, Jan 21, 2020	44.35	44.35	43.45	43.60
1767	NYSE	EMO	Fri, Jan 17, 2020	44.95	44.95	44.35	44.55
1766	NYSE	EMO	Thu, Jan 16, 2020	44.80	44.90	44.65	44.75
1765	NYSE	EMO	Wed, Jan 15, 2020	44.65	44.75	44.40	44.60
1764	NYSE	EMO	Tue, Jan 14, 2020	44.35	44.60	44.17	44.60
1763	NYSE	EMO	Mon, Jan 13, 2020	43.60	44.15	43.40	44.10
1762	NYSE	EMO	Fri, Jan 10, 2020	43.75	43.75	43.25	43.45
1761	NYSE	EMO	Thu, Jan 9, 2020	43.90	43.95	43.31	43.75
1760	NYSE	EMO	Wed, Jan 8, 2020	44.30	44.75	43.65	43.95
1759	NYSE	EMO	Tue, Jan 7, 2020	44.25	44.30	43.65	44.25
1758	NYSE	EMO	Mon, Jan 6, 2020	43.65	44.30	43.55	44.10
1757	NYSE	EMO	Fri, Jan 3, 2020	43.00	43.30	42.65	43.30
1756	NYSE	EMO	Thu, Jan 2, 2020	42.50	42.95	42.30	42.65
1755	NYSE	EMO	Tue, Dec 31, 2019	42.10	42.45	41.80	42.05
1754	NYSE	EMO	Mon, Dec 30, 2019	42.85	42.95	41.92	42.15
1753	NYSE	EMO	Fri, Dec 27, 2019	44.00	44.00	42.35	42.75
1752	NYSE	EMO	Thu, Dec 26, 2019	43.80	44.15	43.50	43.90
1751	NYSE	EMO	Tue, Dec 24, 2019	43.60	43.70	43.25	43.60
1750	NYSE	EMO	Mon, Dec 23, 2019	43.00	43.35	42.85	43.30
1749	NYSE	EMO	Fri, Dec 20, 2019	43.10	43.35	42.85	43.00
1748	NYSE	EMO	Thu, Dec 19, 2019	42.90	43.25	42.60	42.90
1747	NYSE	EMO	Wed, Dec 18, 2019	42.05	42.85	42.05	42.75
1746	NYSE	EMO	Tue, Dec 17, 2019	41.50	42.55	41.50	42.10
1745	NYSE	EMO	Mon, Dec 16, 2019	40.65	41.40	40.65	41.30
1744	NYSE	EMO	Fri, Dec 13, 2019	41.20	41.20	40.10	40.45
1743	NYSE	EMO	Thu, Dec 12, 2019	41.35	41.90	41.15	41.15
1742	NYSE	EMO	Wed, Dec 11, 2019	40.45	41.40	40.35	41.35
1741	NYSE	EMO	Tue, Dec 10, 2019	39.25	40.45	39.25	40.35
1740	NYSE	EMO	Mon, Dec 9, 2019	38.00	39.15	37.95	39.10
1739	NYSE	EMO	Fri, Dec 6, 2019	37.80	38.20	37.70	37.95
1738	NYSE	EMO	Thu, Dec 5, 2019	37.80	37.95	37.56	37.70
1737	NYSE	EMO	Wed, Dec 4, 2019	37.75	37.85	37.37	37.75
1736	NYSE	EMO	Tue, Dec 3, 2019	37.60	37.75	37.20	37.50
1735	NYSE	EMO	Mon, Dec 2, 2019	38.15	38.15	37.60	37.75
1734	NYSE	EMO	Fri, Nov 29, 2019	38.05	38.40	37.80	38.10
1733	NYSE	EMO	Wed, Nov 27, 2019	38.05	38.20	37.25	38.15
1732	NYSE	EMO	Tue, Nov 26, 2019	38.70	38.95	38.00	38.10
1731	NYSE	EMO	Mon, Nov 25, 2019	38.55	38.95	38.45	38.60
1730	NYSE	EMO	Fri, Nov 22, 2019	38.30	38.80	38.15	38.60
1729	NYSE	EMO	Thu, Nov 21, 2019	38.00	38.20	37.70	38.20
1728	NYSE	EMO	Wed, Nov 20, 2019	38.50	39.00	38.40	37.75
1727	NYSE	EMO	Tue, Nov 19, 2019	39.25	39.41	38.45	38.65
1726	NYSE	EMO	Mon, Nov 18, 2019	40.30	40.30	39.20	39.25
1725	NYSE	EMO	Fri, Nov 15, 2019	40.15	40.50	39.90	40.25
1724	NYSE	EMO	Thu, Nov 14, 2019	40.40	40.40	39.75	39.95
1723	NYSE	EMO	Wed, Nov 13, 2019	40.40	40.55	40.00	40.30
1722	NYSE	EMO	Tue, Nov 12, 2019	40.35	40.85	40.25	40.40
1721	NYSE	EMO	Mon, Nov 11, 2019	40.45	40.60	40.20	40.25
1720	NYSE	EMO	Fri, Nov 8, 2019	40.40	40.77	40.30	40.60
1719	NYSE	EMO	Thu, Nov 7, 2019	41.30	41.85	40.50	40.75
1718	NYSE	EMO	Wed, Nov 6, 2019	41.75	41.97	40.95	41.30
1717	NYSE	EMO	Tue, Nov 5, 2019	42.55	42.55	41.35	41.65
1716	NYSE	EMO	Mon, Nov 4, 2019	42.00	42.50	42.00	42.40
1715	NYSE	EMO	Fri, Nov 1, 2019	41.10	41.70	41.06	41.60
1714	NYSE	EMO	Thu, Oct 31, 2019	40.80	41.05	40.65	41.00
1713	NYSE	EMO	Wed, Oct 30, 2019	40.75	41.05	40.65	40.80
1712	NYSE	EMO	Tue, Oct 29, 2019	40.95	41.25	40.75	40.75
1711	NYSE	EMO	Mon, Oct 28, 2019	41.70	41.73	40.80	40.90
1710	NYSE	EMO	Fri, Oct 25, 2019	41.50	41.55	41.10	41.40
1709	NYSE	EMO	Thu, Oct 24, 2019	42.15	42.20	41.10	41.40
1708	NYSE	EMO	Wed, Oct 23, 2019	41.40	41.70	41.20	41.70
1707	NYSE	EMO	Tue, Oct 22, 2019	41.55	41.90	41.25	41.35
1706	NYSE	EMO	Mon, Oct 21, 2019	41.55	41.55	41.15	41.20
1705	NYSE	EMO	Fri, Oct 18, 2019	41.05	41.80	41.05	41.40
1704	NYSE	EMO	Thu, Oct 17, 2019	41.30	41.35	40.80	40.95
1703	NYSE	EMO	Wed, Oct 16, 2019	41.40	41.60	41.05	41.10
1702	NYSE	EMO	Tue, Oct 15, 2019	41.60	41.88	41.35	41.35
1701	NYSE	EMO	Mon, Oct 14, 2019	42.05	42.05	41.35	41.65
1700	NYSE	EMO	Fri, Oct 11, 2019	42.05	42.30	41.80	42.05
1699	NYSE	EMO	Thu, Oct 10, 2019	41.35	41.83	41.35	41.65
1698	NYSE	EMO	Wed, Oct 9, 2019	41.85	42.14	41.50	41.55
1697	NYSE	EMO	Tue, Oct 8, 2019	41.85	42.00	41.50	41.75
1696	NYSE	EMO	Mon, Oct 7, 2019	42.90	42.90	42.45	42.50
1695	NYSE	EMO	Fri, Oct 4, 2019	43.00	43.25	42.75	42.90
1694	NYSE	EMO	Thu, Oct 3, 2019	42.70	42.85	42.20	42.80
1693	NYSE	EMO	Wed, Oct 2, 2019	43.05	43.05	42.33	42.80
1692	NYSE	EMO	Tue, Oct 1, 2019	43.40	43.85	43.25	43.25
1691	NYSE	EMO	Mon, Sep 30, 2019	43.45	43.60	43.30	43.50
1690	NYSE	EMO	Fri, Sep 27, 2019	43.35	43.60	43.10	43.40
1689	NYSE	EMO	Thu, Sep 26, 2019	43.55	43.61	43.05	43.40
1688	NYSE	EMO	Wed, Sep 25, 2019	44.00	44.00	43.45	43.75
1687	NYSE	EMO	Tue, Sep 24, 2019	45.05	45.05	43.95	44.20
1686	NYSE	EMO	Mon, Sep 23, 2019	44.95	45.05	44.55	44.95
1685	NYSE	EMO	Fri, Sep 20, 2019	44.60	45.15	44.40	44.95
1684	NYSE	EMO	Thu, Sep 19, 2019	45.00	45.10	44.60	44.70
1683	NYSE	EMO	Wed, Sep 18, 2019	44.95	45.15	44.75	44.90
1682	NYSE	EMO	Tue, Sep 17, 2019	45.50	45.50	44.60	45.00
1681	NYSE	EMO	Mon, Sep 16, 2019	45.30	46.15	45.00	45.20
1680	NYSE	EMO	Fri, Sep 13, 2019	43.55	44.36	43.55	44.30
1679	NYSE	EMO	Thu, Sep 12, 2019	43.85	43.90	43.40	43.55
1678	NYSE	EMO	Wed, Sep 11, 2019	43.55	44.00	43.55	43.85
1677	NYSE	EMO	Tue, Sep 10, 2019	43.30	43.89	43.30	43.55
1676	NYSE	EMO	Mon, Sep 9, 2019	42.55	43.30	42.55	43.20
1675	NYSE	EMO	Fri, Sep 6, 2019	42.40	42.55	41.95	42.45
1674	NYSE	EMO	Thu, Sep 5, 2019	42.60	43.15	42.60	42.75
1673	NYSE	EMO	Wed, Sep 4, 2019	42.20	42.75	42.15	42.50
1672	NYSE	EMO	Tue, Sep 3, 2019	41.75	42.30	41.35	42.10
1671	NYSE	EMO	Fri, Aug 30, 2019	42.55	42.62	41.90	42.25
1670	NYSE	EMO	Thu, Aug 29, 2019	41.90	42.40	41.90	42.10
1669	NYSE	EMO	Wed, Aug 28, 2019	40.75	41.70	40.75	41.55
1668	NYSE	EMO	Tue, Aug 27, 2019	40.95	41.10	40.25	40.45
1667	NYSE	EMO	Mon, Aug 26, 2019	41.15	41.17	40.75	40.95
1666	NYSE	EMO	Fri, Aug 23, 2019	41.85	41.85	40.70	40.80
1665	NYSE	EMO	Thu, Aug 22, 2019	42.80	42.88	41.80	41.95
1664	NYSE	EMO	Wed, Aug 21, 2019	43.60	44.15	43.60	42.55
1663	NYSE	EMO	Tue, Aug 20, 2019	43.35	43.90	43.35	43.40
1662	NYSE	EMO	Mon, Aug 19, 2019	43.45	43.80	43.45	43.60
1661	NYSE	EMO	Fri, Aug 16, 2019	42.20	43.20	42.19	43.00
1660	NYSE	EMO	Thu, Aug 15, 2019	42.50	42.60	41.95	42.20
1659	NYSE	EMO	Wed, Aug 14, 2019	42.80	42.80	42.10	42.40
1658	NYSE	EMO	Tue, Aug 13, 2019	42.90	43.60	42.89	43.45
1657	NYSE	EMO	Mon, Aug 12, 2019	43.00	43.00	42.59	43.00
1656	NYSE	EMO	Fri, Aug 9, 2019	43.60	43.70	42.80	43.05
1655	NYSE	EMO	Thu, Aug 8, 2019	42.80	43.30	42.80	43.30
1654	NYSE	EMO	Wed, Aug 7, 2019	42.50	43.05	42.05	42.65
1653	NYSE	EMO	Tue, Aug 6, 2019	44.20	44.50	43.25	43.85
1652	NYSE	EMO	Mon, Aug 5, 2019	44.20	44.75	43.20	43.90
1651	NYSE	EMO	Fri, Aug 2, 2019	45.45	45.80	45.00	45.20
1650	NYSE	EMO	Thu, Aug 1, 2019	46.15	46.50	45.60	45.70
1649	NYSE	EMO	Wed, Jul 31, 2019	46.45	46.80	45.96	46.30
1648	NYSE	EMO	Tue, Jul 30, 2019	46.35	46.50	45.75	46.50
1647	NYSE	EMO	Mon, Jul 29, 2019	47.35	47.38	46.45	46.45
1646	NYSE	EMO	Fri, Jul 26, 2019	47.50	47.65	47.20	47.25
1645	NYSE	EMO	Thu, Jul 25, 2019	48.35	48.40	47.45	47.65
1644	NYSE	EMO	Wed, Jul 24, 2019	48.15	48.25	47.85	48.00
1643	NYSE	EMO	Tue, Jul 23, 2019	48.15	48.45	48.00	48.05
1642	NYSE	EMO	Mon, Jul 22, 2019	47.55	48.10	47.55	48.05
1641	NYSE	EMO	Fri, Jul 19, 2019	47.40	47.65	47.36	47.55
1640	NYSE	EMO	Thu, Jul 18, 2019	47.65	47.65	47.10	47.40
1639	NYSE	EMO	Wed, Jul 17, 2019	48.45	48.45	47.70	47.75
1638	NYSE	EMO	Tue, Jul 16, 2019	48.50	48.55	48.15	48.55
1637	NYSE	EMO	Mon, Jul 15, 2019	48.45	48.55	48.31	48.50
1636	NYSE	EMO	Fri, Jul 12, 2019	48.45	48.45	48.30	48.40
1635	NYSE	EMO	Thu, Jul 11, 2019	48.00	48.45	48.00	48.35
1634	NYSE	EMO	Wed, Jul 10, 2019	47.40	48.00	47.40	48.00
1633	NYSE	EMO	Tue, Jul 9, 2019	47.30	47.35	47.00	47.15
1632	NYSE	EMO	Mon, Jul 8, 2019	47.45	47.60	47.22	47.30
1631	NYSE	EMO	Fri, Jul 5, 2019	47.10	47.49	46.85	47.45
1630	NYSE	EMO	Wed, Jul 3, 2019	46.50	46.90	46.40	46.90
1629	NYSE	EMO	Tue, Jul 2, 2019	46.30	46.45	45.90	46.10
1628	NYSE	EMO	Mon, Jul 1, 2019	46.40	46.70	46.25	46.30
1627	NYSE	EMO	Fri, Jun 28, 2019	45.75	46.00	45.55	46.00
1626	NYSE	EMO	Thu, Jun 27, 2019	45.75	45.75	45.40	45.55
1625	NYSE	EMO	Wed, Jun 26, 2019	45.30	45.75	45.30	45.55
1624	NYSE	EMO	Tue, Jun 25, 2019	45.40	45.40	45.00	45.05
1623	NYSE	EMO	Mon, Jun 24, 2019	45.65	45.78	45.35	45.50
1622	NYSE	EMO	Fri, Jun 21, 2019	45.25	45.70	45.25	45.60
1621	NYSE	EMO	Thu, Jun 20, 2019	45.55	45.73	45.15	45.30
1620	NYSE	EMO	Wed, Jun 19, 2019	45.00	45.30	44.95	45.10
1619	NYSE	EMO	Tue, Jun 18, 2019	45.00	45.37	45.00	45.15
1618	NYSE	EMO	Mon, Jun 17, 2019	45.25	45.45	44.80	44.95
1617	NYSE	EMO	Fri, Jun 14, 2019	46.05	46.05	45.27	45.40
1616	NYSE	EMO	Thu, Jun 13, 2019	46.05	46.21	45.80	45.85
1615	NYSE	EMO	Wed, Jun 12, 2019	46.10	46.20	45.60	45.85
1614	NYSE	EMO	Tue, Jun 11, 2019	46.00	46.30	45.70	46.20
1613	NYSE	EMO	Mon, Jun 10, 2019	45.50	45.95	45.35	45.90
1612	NYSE	EMO	Fri, Jun 7, 2019	45.30	45.75	45.20	45.50
1611	NYSE	EMO	Thu, Jun 6, 2019	45.15	45.80	45.15	45.25
1610	NYSE	EMO	Wed, Jun 5, 2019	45.75	45.80	44.95	45.25
1609	NYSE	EMO	Tue, Jun 4, 2019	45.65	46.00	45.55	45.80
1608	NYSE	EMO	Mon, Jun 3, 2019	45.20	45.99	45.20	45.45
1607	NYSE	EMO	Fri, May 31, 2019	45.35	45.60	44.85	45.10
1606	NYSE	EMO	Thu, May 30, 2019	45.75	46.10	45.48	45.60
1605	NYSE	EMO	Wed, May 29, 2019	45.80	45.85	45.15	45.85
1604	NYSE	EMO	Tue, May 28, 2019	46.75	46.90	46.00	46.20
1603	NYSE	EMO	Fri, May 24, 2019	47.10	47.50	46.35	46.55
1602	NYSE	EMO	Thu, May 23, 2019	47.25	47.65	46.25	46.65
1601	NYSE	EMO	Wed, May 22, 2019	49.05	49.15	48.65	47.65
1600	NYSE	EMO	Tue, May 21, 2019	48.75	49.25	48.73	49.15
1599	NYSE	EMO	Mon, May 20, 2019	48.65	48.75	48.40	48.60
1598	NYSE	EMO	Fri, May 17, 2019	48.80	49.00	48.45	48.60
1597	NYSE	EMO	Thu, May 16, 2019	48.50	48.93	48.27	48.80
1596	NYSE	EMO	Wed, May 15, 2019	47.90	48.50	47.50	48.35
1595	NYSE	EMO	Tue, May 14, 2019	47.50	48.25	47.49	47.90
1594	NYSE	EMO	Mon, May 13, 2019	47.25	47.45	46.92	47.35
1593	NYSE	EMO	Fri, May 10, 2019	46.20	47.50	46.20	47.45
1592	NYSE	EMO	Thu, May 9, 2019	46.50	46.50	45.55	45.95
1591	NYSE	EMO	Wed, May 8, 2019	46.45	47.05	46.40	46.65
1590	NYSE	EMO	Tue, May 7, 2019	46.65	46.70	46.15	46.65
1589	NYSE	EMO	Mon, May 6, 2019	46.60	47.05	46.40	46.70
1588	NYSE	EMO	Fri, May 3, 2019	46.95	47.00	46.69	46.95
1587	NYSE	EMO	Thu, May 2, 2019	47.45	47.45	46.50	46.65
1586	NYSE	EMO	Wed, May 1, 2019	47.55	47.75	47.30	47.60
1585	NYSE	EMO	Tue, Apr 30, 2019	47.85	48.10	47.40	47.55
1584	NYSE	EMO	Mon, Apr 29, 2019	47.55	47.95	47.40	47.80
1583	NYSE	EMO	Fri, Apr 26, 2019	47.30	47.68	47.20	47.60
1582	NYSE	EMO	Thu, Apr 25, 2019	48.00	48.00	47.60	47.80
1581	NYSE	EMO	Wed, Apr 24, 2019	48.65	48.65	47.95	48.00
1580	NYSE	EMO	Tue, Apr 23, 2019	48.25	48.60	48.21	48.40
1579	NYSE	EMO	Mon, Apr 22, 2019	47.50	48.10	47.50	48.05
1578	NYSE	EMO	Thu, Apr 18, 2019	47.95	47.95	47.05	47.35
1577	NYSE	EMO	Wed, Apr 17, 2019	48.25	48.50	47.70	47.70
1576	NYSE	EMO	Tue, Apr 16, 2019	48.80	48.80	48.15	48.35
1575	NYSE	EMO	Mon, Apr 15, 2019	48.95	49.15	48.70	48.80
1574	NYSE	EMO	Fri, Apr 12, 2019	48.70	49.20	48.70	48.95
1573	NYSE	EMO	Thu, Apr 11, 2019	47.90	48.45	47.90	48.40
1572	NYSE	EMO	Wed, Apr 10, 2019	48.55	48.73	48.05	48.15
1571	NYSE	EMO	Tue, Apr 9, 2019	48.70	48.75	48.40	48.45
1570	NYSE	EMO	Mon, Apr 8, 2019	49.05	49.40	48.80	48.85
1569	NYSE	EMO	Fri, Apr 5, 2019	49.00	49.25	48.90	49.05
1568	NYSE	EMO	Thu, Apr 4, 2019	48.85	49.10	48.75	48.80
1567	NYSE	EMO	Wed, Apr 3, 2019	49.25	49.40	48.85	49.00
1566	NYSE	EMO	Tue, Apr 2, 2019	48.80	49.20	48.70	49.05
1565	NYSE	EMO	Mon, Apr 1, 2019	48.35	48.70	48.30	48.70
1564	NYSE	EMO	Fri, Mar 29, 2019	48.10	48.25	47.90	48.05
1563	NYSE	EMO	Thu, Mar 28, 2019	47.65	47.95	47.35	47.85
1562	NYSE	EMO	Wed, Mar 27, 2019	47.90	47.95	47.40	47.50
1561	NYSE	EMO	Tue, Mar 26, 2019	48.05	48.55	47.65	47.80
1560	NYSE	EMO	Mon, Mar 25, 2019	48.20	48.20	47.30	47.55
1559	NYSE	EMO	Fri, Mar 22, 2019	48.75	48.75	48.15	48.20
1558	NYSE	EMO	Thu, Mar 21, 2019	48.40	49.10	48.40	49.00
1557	NYSE	EMO	Wed, Mar 20, 2019	48.10	48.70	47.93	48.50
1556	NYSE	EMO	Tue, Mar 19, 2019	47.70	48.58	47.70	48.20
1555	NYSE	EMO	Mon, Mar 18, 2019	47.05	47.85	47.05	47.65
1554	NYSE	EMO	Fri, Mar 15, 2019	47.10	47.30	46.97	47.15
1553	NYSE	EMO	Thu, Mar 14, 2019	47.05	47.35	47.00	47.30
1552	NYSE	EMO	Wed, Mar 13, 2019	47.15	47.35	46.90	47.20
1551	NYSE	EMO	Tue, Mar 12, 2019	47.50	47.65	46.90	46.95
1550	NYSE	EMO	Mon, Mar 11, 2019	46.50	47.45	46.50	47.40
1549	NYSE	EMO	Fri, Mar 8, 2019	46.10	46.60	45.95	46.35
1548	NYSE	EMO	Thu, Mar 7, 2019	45.95	46.85	45.80	46.80
1547	NYSE	EMO	Wed, Mar 6, 2019	46.20	46.28	45.75	46.10
1546	NYSE	EMO	Tue, Mar 5, 2019	46.40	46.50	46.10	46.35
1545	NYSE	EMO	Mon, Mar 4, 2019	46.25	46.40	45.70	46.35
1544	NYSE	EMO	Fri, Mar 1, 2019	45.75	46.25	45.45	46.05
1543	NYSE	EMO	Thu, Feb 28, 2019	46.60	46.60	45.65	45.65
1542	NYSE	EMO	Wed, Feb 27, 2019	46.85	46.85	46.20	46.35
1541	NYSE	EMO	Tue, Feb 26, 2019	47.35	47.60	46.68	46.80
1540	NYSE	EMO	Mon, Feb 25, 2019	47.30	47.50	47.05	47.35
1539	NYSE	EMO	Fri, Feb 22, 2019	47.55	47.85	47.35	47.40
1538	NYSE	EMO	Thu, Feb 21, 2019	48.15	48.15	47.10	47.40
1537	NYSE	EMO	Wed, Feb 20, 2019	48.80	48.80	48.15	48.20
1536	NYSE	EMO	Tue, Feb 19, 2019	47.70	48.80	47.70	48.70
1535	NYSE	EMO	Fri, Feb 15, 2019	47.50	47.85	47.45	47.60
1534	NYSE	EMO	Thu, Feb 14, 2019	46.30	47.40	46.30	47.25
1533	NYSE	EMO	Wed, Feb 13, 2019	47.20	47.75	47.20	46.50
1532	NYSE	EMO	Tue, Feb 12, 2019	47.30	47.30	46.69	47.10
1531	NYSE	EMO	Mon, Feb 11, 2019	46.50	46.58	46.10	46.55
1530	NYSE	EMO	Fri, Feb 8, 2019	46.70	46.70	45.70	46.45
1529	NYSE	EMO	Thu, Feb 7, 2019	47.85	47.85	46.50	46.65
1528	NYSE	EMO	Wed, Feb 6, 2019	48.50	48.55	47.75	47.85
1527	NYSE	EMO	Tue, Feb 5, 2019	48.75	48.75	48.24	48.40
1526	NYSE	EMO	Mon, Feb 4, 2019	48.40	48.70	48.16	48.40
1525	NYSE	EMO	Fri, Feb 1, 2019	47.80	48.55	47.75	48.30
1524	NYSE	EMO	Thu, Jan 31, 2019	48.75	49.20	47.75	48.15
1523	NYSE	EMO	Wed, Jan 30, 2019	47.35	48.85	47.35	48.65
1522	NYSE	EMO	Tue, Jan 29, 2019	46.50	47.30	46.40	47.25
1521	NYSE	EMO	Mon, Jan 28, 2019	46.15	46.55	45.60	46.45
1520	NYSE	EMO	Fri, Jan 25, 2019	46.50	46.90	46.15	46.55
1519	NYSE	EMO	Thu, Jan 24, 2019	46.30	46.58	45.86	46.20
1518	NYSE	EMO	Wed, Jan 23, 2019	46.35	46.70	45.75	46.05
1517	NYSE	EMO	Tue, Jan 22, 2019	46.55	47.30	46.20	46.30
1516	NYSE	EMO	Fri, Jan 18, 2019	47.85	48.30	47.56	48.25
1515	NYSE	EMO	Thu, Jan 17, 2019	47.55	47.70	47.05	47.40
1514	NYSE	EMO	Wed, Jan 16, 2019	47.70	47.90	47.45	47.50
1513	NYSE	EMO	Tue, Jan 15, 2019	46.90	47.70	46.61	47.45
1512	NYSE	EMO	Mon, Jan 14, 2019	46.45	46.65	46.05	46.45
1511	NYSE	EMO	Fri, Jan 11, 2019	46.90	46.90	46.25	46.50
1510	NYSE	EMO	Thu, Jan 10, 2019	47.40	47.55	46.70	47.00
1509	NYSE	EMO	Wed, Jan 9, 2019	47.75	47.85	47.35	47.70
1508	NYSE	EMO	Tue, Jan 8, 2019	46.35	47.65	46.22	47.05
1507	NYSE	EMO	Mon, Jan 7, 2019	44.30	45.95	44.20	45.65
1506	NYSE	EMO	Fri, Jan 4, 2019	41.75	43.75	41.75	43.75
1505	NYSE	EMO	Thu, Jan 3, 2019	40.30	41.45	40.30	41.05
1504	NYSE	EMO	Wed, Jan 2, 2019	38.65	41.35	38.15	40.50
1503	NYSE	EMO	Mon, Dec 31, 2018	38.20	39.15	38.00	39.05
1502	NYSE	EMO	Fri, Dec 28, 2018	38.25	38.70	37.50	37.95
1501	NYSE	EMO	Thu, Dec 27, 2018	38.20	38.80	36.85	38.25
1500	NYSE	EMO	Wed, Dec 26, 2018	37.65	39.05	36.65	39.05
1499	NYSE	EMO	Mon, Dec 24, 2018	38.30	38.30	36.85	37.05
1498	NYSE	EMO	Fri, Dec 21, 2018	38.95	39.55	38.05	38.35
1497	NYSE	EMO	Thu, Dec 20, 2018	40.30	41.25	38.80	39.20
1496	NYSE	EMO	Wed, Dec 19, 2018	41.40	42.75	40.35	41.00
1495	NYSE	EMO	Tue, Dec 18, 2018	42.85	43.45	41.40	41.80
1494	NYSE	EMO	Mon, Dec 17, 2018	44.30	44.80	42.60	43.05
1493	NYSE	EMO	Fri, Dec 14, 2018	45.20	45.58	44.60	44.70
1492	NYSE	EMO	Thu, Dec 13, 2018	44.60	45.70	44.40	45.50
1491	NYSE	EMO	Wed, Dec 12, 2018	44.65	45.25	44.49	44.90
1490	NYSE	EMO	Tue, Dec 11, 2018	45.65	45.65	44.10	44.50
1489	NYSE	EMO	Mon, Dec 10, 2018	45.35	45.50	44.35	44.70
1488	NYSE	EMO	Fri, Dec 7, 2018	46.85	47.05	45.59	45.85
1487	NYSE	EMO	Thu, Dec 6, 2018	45.50	46.15	44.30	45.50
1486	NYSE	EMO	Tue, Dec 4, 2018	47.60	47.70	46.49	46.85
1485	NYSE	EMO	Mon, Dec 3, 2018	46.80	48.50	46.80	47.50
1484	NYSE	EMO	Fri, Nov 30, 2018	46.50	46.70	45.65	46.15
1483	NYSE	EMO	Thu, Nov 29, 2018	45.75	46.70	45.74	46.20
1482	NYSE	EMO	Wed, Nov 28, 2018	45.70	45.96	45.25	45.75
1481	NYSE	EMO	Tue, Nov 27, 2018	45.75	46.25	45.60	45.75
1480	NYSE	EMO	Mon, Nov 26, 2018	46.30	46.78	46.00	46.20
1479	NYSE	EMO	Fri, Nov 23, 2018	46.00	46.35	45.00	46.20
1478	NYSE	EMO	Wed, Nov 21, 2018	45.65	46.90	45.65	46.50
1477	NYSE	EMO	Tue, Nov 20, 2018	48.40	48.40	46.75	45.90
1476	NYSE	EMO	Mon, Nov 19, 2018	49.10	49.65	48.92	48.95
1475	NYSE	EMO	Fri, Nov 16, 2018	49.90	50.35	49.05	49.15
1474	NYSE	EMO	Thu, Nov 15, 2018	49.75	50.30	49.75	49.80
1473	NYSE	EMO	Wed, Nov 14, 2018	50.50	51.15	50.00	50.10
1472	NYSE	EMO	Tue, Nov 13, 2018	50.45	51.00	50.15	50.15
1471	NYSE	EMO	Mon, Nov 12, 2018	51.70	51.80	50.35	50.45
1470	NYSE	EMO	Fri, Nov 9, 2018	52.30	52.45	51.25	51.45
1469	NYSE	EMO	Thu, Nov 8, 2018	53.20	54.00	52.35	52.50
1468	NYSE	EMO	Wed, Nov 7, 2018	52.30	53.20	52.30	52.90
1467	NYSE	EMO	Tue, Nov 6, 2018	51.85	52.05	51.40	51.80
1466	NYSE	EMO	Mon, Nov 5, 2018	51.00	51.75	50.60	51.40
1465	NYSE	EMO	Fri, Nov 2, 2018	51.45	51.45	50.50	50.80
1464	NYSE	EMO	Thu, Nov 1, 2018	50.60	51.35	50.40	51.10
1463	NYSE	EMO	Wed, Oct 31, 2018	50.00	51.25	50.00	50.35
1462	NYSE	EMO	Tue, Oct 30, 2018	50.30	50.95	49.70	49.90
1461	NYSE	EMO	Mon, Oct 29, 2018	51.55	51.55	49.78	50.35
1460	NYSE	EMO	Fri, Oct 26, 2018	51.85	51.85	50.45	51.45
1459	NYSE	EMO	Thu, Oct 25, 2018	51.95	52.50	51.70	52.35
1458	NYSE	EMO	Wed, Oct 24, 2018	53.40	53.50	51.79	51.90
1457	NYSE	EMO	Tue, Oct 23, 2018	53.40	53.51	52.26	53.40
1456	NYSE	EMO	Mon, Oct 22, 2018	55.20	55.20	53.90	54.10
1455	NYSE	EMO	Fri, Oct 19, 2018	54.80	55.45	54.65	54.88
1454	NYSE	EMO	Thu, Oct 18, 2018	54.95	55.40	54.55	54.90
1453	NYSE	EMO	Wed, Oct 17, 2018	55.85	55.85	54.70	55.00
1452	NYSE	EMO	Tue, Oct 16, 2018	54.90	55.85	54.90	55.75
1451	NYSE	EMO	Mon, Oct 15, 2018	54.85	55.25	54.45	54.55
1450	NYSE	EMO	Fri, Oct 12, 2018	55.55	55.80	53.95	54.90
1449	NYSE	EMO	Thu, Oct 11, 2018	55.75	55.75	54.45	55.15
1448	NYSE	EMO	Wed, Oct 10, 2018	56.60	56.60	55.60	55.95
1447	NYSE	EMO	Tue, Oct 9, 2018	56.05	56.90	56.05	56.65
1446	NYSE	EMO	Mon, Oct 8, 2018	56.50	56.85	56.10	56.20
1445	NYSE	EMO	Fri, Oct 5, 2018	57.20	57.35	56.45	56.50
1444	NYSE	EMO	Thu, Oct 4, 2018	57.90	57.90	56.90	56.90
1443	NYSE	EMO	Wed, Oct 3, 2018	57.75	58.05	57.50	58.05
1442	NYSE	EMO	Tue, Oct 2, 2018	57.95	58.20	57.33	57.45
1441	NYSE	EMO	Mon, Oct 1, 2018	57.60	58.20	57.44	57.85
1440	NYSE	EMO	Fri, Sep 28, 2018	56.40	57.20	56.34	57.10
1439	NYSE	EMO	Thu, Sep 27, 2018	55.50	56.40	55.50	56.40
1438	NYSE	EMO	Wed, Sep 26, 2018	55.85	56.05	55.35	55.40
1437	NYSE	EMO	Tue, Sep 25, 2018	56.75	57.00	55.90	56.15
1436	NYSE	EMO	Mon, Sep 24, 2018	57.55	57.95	56.60	56.65
1435	NYSE	EMO	Fri, Sep 21, 2018	58.05	58.05	57.35	57.45
1434	NYSE	EMO	Thu, Sep 20, 2018	57.90	58.35	57.70	57.80
1433	NYSE	EMO	Wed, Sep 19, 2018	57.60	58.15	57.60	58.15
1432	NYSE	EMO	Tue, Sep 18, 2018	58.05	58.20	57.25	57.50
1431	NYSE	EMO	Mon, Sep 17, 2018	58.05	58.30	57.85	58.05
1430	NYSE	EMO	Fri, Sep 14, 2018	58.55	58.55	57.50	57.95
1429	NYSE	EMO	Thu, Sep 13, 2018	58.60	58.60	58.13	58.35
1428	NYSE	EMO	Wed, Sep 12, 2018	58.45	58.70	58.20	58.35
1427	NYSE	EMO	Tue, Sep 11, 2018	57.60	58.31	57.60	58.00
1426	NYSE	EMO	Mon, Sep 10, 2018	57.10	57.70	57.10	57.40
1425	NYSE	EMO	Fri, Sep 7, 2018	57.10	57.50	56.69	56.75
1424	NYSE	EMO	Thu, Sep 6, 2018	58.05	58.12	57.40	57.60
1423	NYSE	EMO	Wed, Sep 5, 2018	58.45	58.45	57.45	58.05
1422	NYSE	EMO	Tue, Sep 4, 2018	57.25	58.75	57.05	58.35
1421	NYSE	EMO	Fri, Aug 31, 2018	57.60	57.65	56.55	57.10
1420	NYSE	EMO	Thu, Aug 30, 2018	57.70	57.88	56.90	57.25
1419	NYSE	EMO	Wed, Aug 29, 2018	58.50	58.63	57.95	58.05
1418	NYSE	EMO	Tue, Aug 28, 2018	58.60	58.75	58.25	58.35
1417	NYSE	EMO	Mon, Aug 27, 2018	58.80	58.80	58.07	58.65
1416	NYSE	EMO	Fri, Aug 24, 2018	59.05	59.20	58.50	58.80
1415	NYSE	EMO	Thu, Aug 23, 2018	58.10	58.95	58.10	58.80
1414	NYSE	EMO	Wed, Aug 22, 2018	59.60	60.40	59.10	58.60
1413	NYSE	EMO	Tue, Aug 21, 2018	60.95	60.95	59.65	59.75
1412	NYSE	EMO	Mon, Aug 20, 2018	60.05	60.40	59.55	60.40
1411	NYSE	EMO	Fri, Aug 17, 2018	59.25	59.75	58.88	59.75
1410	NYSE	EMO	Thu, Aug 16, 2018	58.65	58.95	58.50	58.80
1409	NYSE	EMO	Wed, Aug 15, 2018	59.95	59.95	58.30	58.50
1408	NYSE	EMO	Tue, Aug 14, 2018	60.15	60.15	59.65	59.80
1407	NYSE	EMO	Mon, Aug 13, 2018	61.10	61.10	59.46	59.75
1406	NYSE	EMO	Fri, Aug 10, 2018	60.65	61.20	60.50	60.65
1405	NYSE	EMO	Thu, Aug 9, 2018	60.60	60.85	60.25	60.50
1404	NYSE	EMO	Wed, Aug 8, 2018	59.75	60.25	59.30	60.20
1403	NYSE	EMO	Tue, Aug 7, 2018	60.75	61.00	59.71	59.95
1402	NYSE	EMO	Mon, Aug 6, 2018	59.65	60.55	59.60	60.55
1401	NYSE	EMO	Fri, Aug 3, 2018	59.60	59.90	59.40	59.75
1400	NYSE	EMO	Thu, Aug 2, 2018	57.65	59.55	57.65	59.25
1399	NYSE	EMO	Wed, Aug 1, 2018	57.05	57.78	57.05	57.75
1398	NYSE	EMO	Tue, Jul 31, 2018	57.55	57.80	57.30	57.55
1397	NYSE	EMO	Mon, Jul 30, 2018	57.10	57.80	57.05	57.35
1396	NYSE	EMO	Fri, Jul 27, 2018	58.60	58.60	56.75	56.80
1395	NYSE	EMO	Thu, Jul 26, 2018	57.70	58.60	57.66	58.40
1394	NYSE	EMO	Wed, Jul 25, 2018	57.25	57.80	57.00	57.80
1393	NYSE	EMO	Tue, Jul 24, 2018	57.10	57.75	56.95	57.05
1392	NYSE	EMO	Mon, Jul 23, 2018	56.75	57.00	56.20	56.75
1391	NYSE	EMO	Fri, Jul 20, 2018	58.05	58.05	56.55	56.60
1390	NYSE	EMO	Thu, Jul 19, 2018	57.70	58.03	57.25	57.45
1389	NYSE	EMO	Wed, Jul 18, 2018	55.00	56.00	55.00	55.90
1388	NYSE	EMO	Tue, Jul 17, 2018	55.00	55.60	54.81	55.15
1387	NYSE	EMO	Mon, Jul 16, 2018	55.05	55.45	55.05	55.25
1386	NYSE	EMO	Fri, Jul 13, 2018	55.40	55.83	55.25	55.50
1385	NYSE	EMO	Thu, Jul 12, 2018	55.00	55.35	54.70	55.35
1384	NYSE	EMO	Wed, Jul 11, 2018	55.05	55.40	54.65	54.75
1383	NYSE	EMO	Tue, Jul 10, 2018	55.20	56.00	55.05	55.35
1382	NYSE	EMO	Mon, Jul 9, 2018	55.30	55.53	55.00	55.20
1381	NYSE	EMO	Fri, Jul 6, 2018	55.55	55.75	54.85	54.95
1380	NYSE	EMO	Thu, Jul 5, 2018	54.90	55.25	54.85	55.05
1379	NYSE	EMO	Tue, Jul 3, 2018	54.80	55.40	54.60	54.80
1378	NYSE	EMO	Mon, Jul 2, 2018	54.75	54.80	54.25	54.50
1377	NYSE	EMO	Fri, Jun 29, 2018	55.10	55.27	54.60	54.65
1376	NYSE	EMO	Thu, Jun 28, 2018	54.60	55.20	54.15	55.20
1375	NYSE	EMO	Wed, Jun 27, 2018	55.50	55.80	54.25	54.60
1374	NYSE	EMO	Tue, Jun 26, 2018	54.35	55.20	54.35	55.20
1373	NYSE	EMO	Mon, Jun 25, 2018	55.60	55.65	54.15	54.30
1372	NYSE	EMO	Fri, Jun 22, 2018	56.05	56.30	55.50	55.60
1371	NYSE	EMO	Thu, Jun 21, 2018	55.80	55.80	54.85	55.35
1370	NYSE	EMO	Wed, Jun 20, 2018	55.00	55.70	55.00	55.70
1369	NYSE	EMO	Tue, Jun 19, 2018	54.50	55.15	54.50	54.55
1368	NYSE	EMO	Mon, Jun 18, 2018	54.45	55.40	54.45	54.80
1367	NYSE	EMO	Fri, Jun 15, 2018	56.45	56.45	54.75	54.85
1366	NYSE	EMO	Thu, Jun 14, 2018	56.90	56.95	56.15	56.30
1365	NYSE	EMO	Wed, Jun 13, 2018	56.90	57.30	56.20	56.35
1364	NYSE	EMO	Tue, Jun 12, 2018	57.75	57.80	57.10	57.20
1363	NYSE	EMO	Mon, Jun 11, 2018	56.50	57.46	56.35	57.45
1362	NYSE	EMO	Fri, Jun 8, 2018	56.95	56.95	56.30	56.40
1361	NYSE	EMO	Thu, Jun 7, 2018	56.55	56.75	56.46	56.75
1360	NYSE	EMO	Wed, Jun 6, 2018	56.35	56.50	56.05	56.40
1359	NYSE	EMO	Tue, Jun 5, 2018	56.55	57.00	56.35	56.65
1358	NYSE	EMO	Mon, Jun 4, 2018	56.25	56.75	56.15	56.65
1357	NYSE	EMO	Fri, Jun 1, 2018	55.50	56.60	55.50	56.50
1356	NYSE	EMO	Thu, May 31, 2018	54.85	55.95	54.65	55.23
1355	NYSE	EMO	Wed, May 30, 2018	54.65	54.85	54.40	54.85
1354	NYSE	EMO	Tue, May 29, 2018	54.95	55.00	53.95	54.15
1353	NYSE	EMO	Fri, May 25, 2018	55.45	55.45	54.33	54.80
1352	NYSE	EMO	Thu, May 24, 2018	56.70	57.00	55.61	55.95
1351	NYSE	EMO	Wed, May 23, 2018	56.70	57.10	56.41	57.00
1350	NYSE	EMO	Tue, May 22, 2018	59.00	59.25	58.50	57.00
1349	NYSE	EMO	Mon, May 21, 2018	59.45	59.45	58.90	59.00
1348	NYSE	EMO	Fri, May 18, 2018	59.15	59.20	58.60	59.00
1347	NYSE	EMO	Thu, May 17, 2018	58.55	59.20	58.30	58.50
1346	NYSE	EMO	Wed, May 16, 2018	57.95	58.15	57.60	58.05
1345	NYSE	EMO	Tue, May 15, 2018	57.85	57.85	57.15	57.50
1344	NYSE	EMO	Mon, May 14, 2018	57.40	57.60	57.00	57.60
1343	NYSE	EMO	Fri, May 11, 2018	56.75	57.35	56.50	56.90
1342	NYSE	EMO	Thu, May 10, 2018	56.30	56.75	56.01	56.50
1341	NYSE	EMO	Wed, May 9, 2018	55.35	56.35	54.85	56.15
1340	NYSE	EMO	Tue, May 8, 2018	54.95	55.11	54.20	55.10
1339	NYSE	EMO	Mon, May 7, 2018	55.35	55.65	54.70	54.70
1338	NYSE	EMO	Fri, May 4, 2018	54.50	55.30	54.00	55.00
1337	NYSE	EMO	Thu, May 3, 2018	54.55	55.37	54.15	55.10
1336	NYSE	EMO	Wed, May 2, 2018	55.30	55.60	54.66	54.80
1335	NYSE	EMO	Tue, May 1, 2018	55.05	55.30	54.75	55.30
1334	NYSE	EMO	Mon, Apr 30, 2018	54.65	55.15	54.65	55.00
1333	NYSE	EMO	Fri, Apr 27, 2018	54.25	54.70	54.10	54.45
1332	NYSE	EMO	Thu, Apr 26, 2018	54.30	54.60	53.75	54.25
1331	NYSE	EMO	Wed, Apr 25, 2018	53.50	54.15	52.55	54.15
1330	NYSE	EMO	Tue, Apr 24, 2018	54.90	54.90	53.10	53.20
1329	NYSE	EMO	Mon, Apr 23, 2018	53.50	54.90	53.50	54.45
1328	NYSE	EMO	Fri, Apr 20, 2018	53.65	53.88	52.88	53.40
1327	NYSE	EMO	Thu, Apr 19, 2018	54.15	54.40	53.20	53.50
1326	NYSE	EMO	Wed, Apr 18, 2018	54.50	54.90	54.00	54.15
1325	NYSE	EMO	Tue, Apr 17, 2018	53.50	54.60	53.15	54.30
1324	NYSE	EMO	Mon, Apr 16, 2018	51.45	53.35	51.40	53.15
1323	NYSE	EMO	Fri, Apr 13, 2018	51.90	51.90	50.90	51.25
1322	NYSE	EMO	Thu, Apr 12, 2018	52.05	52.45	51.20	51.55
1321	NYSE	EMO	Wed, Apr 11, 2018	51.45	52.10	51.25	52.05
1320	NYSE	EMO	Tue, Apr 10, 2018	50.05	51.47	50.05	51.20
1319	NYSE	EMO	Mon, Apr 9, 2018	50.60	51.10	50.10	50.20
1318	NYSE	EMO	Fri, Apr 6, 2018	50.45	51.30	50.05	50.50
1317	NYSE	EMO	Thu, Apr 5, 2018	50.70	51.55	50.36	51.50
1316	NYSE	EMO	Wed, Apr 4, 2018	49.35	50.45	48.50	50.45
1315	NYSE	EMO	Tue, Apr 3, 2018	49.20	49.86	48.25	49.85
1314	NYSE	EMO	Mon, Apr 2, 2018	49.20	49.80	48.75	49.25
1313	NYSE	EMO	Thu, Mar 29, 2018	48.45	49.10	48.40	49.10
1312	NYSE	EMO	Wed, Mar 28, 2018	48.55	48.85	47.80	48.35
1311	NYSE	EMO	Tue, Mar 27, 2018	49.60	49.70	48.00	48.55
1310	NYSE	EMO	Mon, Mar 26, 2018	49.75	49.85	48.75	49.20
1309	NYSE	EMO	Fri, Mar 23, 2018	50.05	50.70	49.40	49.53
1308	NYSE	EMO	Thu, Mar 22, 2018	50.75	51.00	49.75	49.95
1307	NYSE	EMO	Wed, Mar 21, 2018	50.20	51.35	50.20	51.35
1306	NYSE	EMO	Tue, Mar 20, 2018	51.10	51.35	49.70	50.00
1305	NYSE	EMO	Mon, Mar 19, 2018	52.30	52.30	50.25	50.65
1304	NYSE	EMO	Fri, Mar 16, 2018	51.75	52.50	51.30	52.25
1303	NYSE	EMO	Thu, Mar 15, 2018	54.55	54.60	49.10	50.75
1302	NYSE	EMO	Wed, Mar 14, 2018	55.30	55.49	54.05	54.50
1301	NYSE	EMO	Tue, Mar 13, 2018	54.95	54.95	54.50	54.90
1300	NYSE	EMO	Mon, Mar 12, 2018	54.00	54.70	53.98	54.55
1299	NYSE	EMO	Fri, Mar 9, 2018	53.90	54.45	53.30	53.80
1298	NYSE	EMO	Thu, Mar 8, 2018	53.55	53.95	53.00	53.50
1297	NYSE	EMO	Wed, Mar 7, 2018	53.60	54.05	53.26	53.70
1296	NYSE	EMO	Tue, Mar 6, 2018	54.60	54.60	53.80	53.85
1295	NYSE	EMO	Mon, Mar 5, 2018	54.00	54.60	53.65	54.00
1294	NYSE	EMO	Fri, Mar 2, 2018	53.25	54.20	52.30	54.15
1293	NYSE	EMO	Thu, Mar 1, 2018	53.95	54.50	53.20	53.65
1292	NYSE	EMO	Wed, Feb 28, 2018	55.40	55.70	53.85	53.90
1291	NYSE	EMO	Tue, Feb 27, 2018	55.75	56.40	55.15	55.40
1290	NYSE	EMO	Mon, Feb 26, 2018	56.55	56.70	55.75	56.05
1289	NYSE	EMO	Fri, Feb 23, 2018	56.40	56.75	55.75	56.35
1288	NYSE	EMO	Thu, Feb 22, 2018	57.55	58.18	56.00	56.15
1287	NYSE	EMO	Wed, Feb 21, 2018	57.80	58.30	57.25	57.25
1286	NYSE	EMO	Tue, Feb 20, 2018	58.70	59.05	57.97	58.25
1285	NYSE	EMO	Fri, Feb 16, 2018	59.80	59.80	58.55	58.75
1284	NYSE	EMO	Thu, Feb 15, 2018	60.65	60.65	59.17	59.85
1283	NYSE	EMO	Wed, Feb 14, 2018	61.15	61.75	60.35	59.95
1282	NYSE	EMO	Tue, Feb 13, 2018	60.25	61.30	60.05	61.30
1281	NYSE	EMO	Mon, Feb 12, 2018	59.25	60.55	58.90	60.05
1280	NYSE	EMO	Fri, Feb 9, 2018	60.35	60.35	57.67	59.15
1279	NYSE	EMO	Thu, Feb 8, 2018	61.55	61.98	59.83	59.95
1278	NYSE	EMO	Wed, Feb 7, 2018	61.50	62.50	60.95	61.55
1277	NYSE	EMO	Tue, Feb 6, 2018	59.35	62.55	58.25	62.45
1276	NYSE	EMO	Mon, Feb 5, 2018	62.25	63.10	59.60	60.45
1275	NYSE	EMO	Fri, Feb 2, 2018	64.40	64.40	62.70	62.75
1274	NYSE	EMO	Thu, Feb 1, 2018	63.90	64.80	63.65	64.75
1273	NYSE	EMO	Wed, Jan 31, 2018	64.20	64.50	63.40	64.05
1272	NYSE	EMO	Tue, Jan 30, 2018	64.25	64.30	62.80	64.05
1271	NYSE	EMO	Mon, Jan 29, 2018	65.40	65.40	64.40	64.60
1270	NYSE	EMO	Fri, Jan 26, 2018	64.75	65.60	64.60	65.60
1269	NYSE	EMO	Thu, Jan 25, 2018	65.25	65.50	64.15	64.75
1268	NYSE	EMO	Wed, Jan 24, 2018	66.10	66.50	64.75	65.20
1267	NYSE	EMO	Tue, Jan 23, 2018	66.00	66.10	65.15	66.10
1266	NYSE	EMO	Mon, Jan 22, 2018	63.75	65.80	63.30	65.70
1265	NYSE	EMO	Fri, Jan 19, 2018	61.95	63.45	61.56	63.35
1264	NYSE	EMO	Thu, Jan 18, 2018	63.75	63.75	61.45	61.60
1263	NYSE	EMO	Wed, Jan 17, 2018	65.50	65.50	63.25	63.35
1262	NYSE	EMO	Tue, Jan 16, 2018	66.25	66.80	64.80	65.00
1261	NYSE	EMO	Fri, Jan 12, 2018	66.20	66.45	64.98	65.90
1260	NYSE	EMO	Thu, Jan 11, 2018	64.25	65.90	64.13	65.80
1259	NYSE	EMO	Wed, Jan 10, 2018	64.20	64.50	63.60	64.20
1258	NYSE	EMO	Tue, Jan 9, 2018	63.75	64.45	63.40	64.35
1257	NYSE	EMO	Mon, Jan 8, 2018	63.15	63.35	62.50	63.35
1256	NYSE	EMO	Fri, Jan 5, 2018	63.75	63.75	62.40	62.75
1255	NYSE	EMO	Thu, Jan 4, 2018	62.60	63.60	62.25	63.60
1254	NYSE	EMO	Wed, Jan 3, 2018	60.90	63.38	60.60	62.10
1253	NYSE	EMO	Tue, Jan 2, 2018	59.50	60.63	59.15	60.40
1252	NYSE	EMO	Fri, Dec 29, 2017	57.30	59.05	56.90	59.00
1251	NYSE	EMO	Thu, Dec 28, 2017	57.05	57.58	56.65	56.75
1250	NYSE	EMO	Wed, Dec 27, 2017	57.75	58.10	57.10	57.65
1249	NYSE	EMO	Tue, Dec 26, 2017	56.80	58.00	56.45	57.25
1248	NYSE	EMO	Fri, Dec 22, 2017	54.60	55.88	54.55	55.70
1247	NYSE	EMO	Thu, Dec 21, 2017	54.00	54.90	53.75	54.45
1246	NYSE	EMO	Wed, Dec 20, 2017	54.65	54.90	53.60	54.20
1245	NYSE	EMO	Tue, Dec 19, 2017	55.90	56.05	54.60	54.75
1244	NYSE	EMO	Mon, Dec 18, 2017	55.95	56.55	55.75	56.25
1243	NYSE	EMO	Fri, Dec 15, 2017	56.65	56.65	55.45	55.70
1242	NYSE	EMO	Thu, Dec 14, 2017	55.95	56.65	55.67	56.25
1241	NYSE	EMO	Wed, Dec 13, 2017	56.50	56.80	55.45	56.30
1240	NYSE	EMO	Tue, Dec 12, 2017	56.50	57.15	55.75	56.65
1239	NYSE	EMO	Mon, Dec 11, 2017	54.50	55.80	54.44	55.75
1238	NYSE	EMO	Fri, Dec 8, 2017	54.50	54.80	53.95	54.45
1237	NYSE	EMO	Thu, Dec 7, 2017	51.35	54.55	51.35	54.50
1236	NYSE	EMO	Wed, Dec 6, 2017	52.15	52.40	51.34	51.45
1235	NYSE	EMO	Tue, Dec 5, 2017	52.80	53.15	52.50	52.50
1234	NYSE	EMO	Mon, Dec 4, 2017	53.50	54.00	53.00	53.05
1233	NYSE	EMO	Fri, Dec 1, 2017	52.80	53.50	52.45	53.45
1232	NYSE	EMO	Thu, Nov 30, 2017	50.45	52.36	50.45	52.35
1231	NYSE	EMO	Wed, Nov 29, 2017	50.35	50.45	49.60	50.35
1230	NYSE	EMO	Tue, Nov 28, 2017	50.90	51.00	49.83	50.00
1229	NYSE	EMO	Mon, Nov 27, 2017	51.65	51.73	50.70	50.75
1228	NYSE	EMO	Fri, Nov 24, 2017	52.05	52.20	51.65	51.70
1227	NYSE	EMO	Wed, Nov 22, 2017	51.70	52.05	51.16	51.65
1226	NYSE	EMO	Tue, Nov 21, 2017	53.70	53.75	52.55	51.35
1225	NYSE	EMO	Mon, Nov 20, 2017	53.55	53.55	52.90	53.40
1224	NYSE	EMO	Fri, Nov 17, 2017	53.45	53.60	52.75	53.60
1223	NYSE	EMO	Thu, Nov 16, 2017	53.95	53.95	52.50	52.95
1222	NYSE	EMO	Wed, Nov 15, 2017	52.70	53.40	52.10	53.25
1221	NYSE	EMO	Tue, Nov 14, 2017	53.70	53.80	52.65	53.15
1220	NYSE	EMO	Mon, Nov 13, 2017	55.05	55.05	53.35	53.80
1219	NYSE	EMO	Fri, Nov 10, 2017	55.10	55.55	54.60	54.70
1218	NYSE	EMO	Thu, Nov 9, 2017	55.00	55.55	54.85	55.15
1217	NYSE	EMO	Wed, Nov 8, 2017	56.05	56.25	54.60	55.20
1216	NYSE	EMO	Tue, Nov 7, 2017	56.25	56.50	55.95	56.35
1215	NYSE	EMO	Mon, Nov 6, 2017	56.20	56.25	55.75	56.15
1214	NYSE	EMO	Fri, Nov 3, 2017	55.40	55.85	55.00	55.80
1213	NYSE	EMO	Thu, Nov 2, 2017	56.45	56.55	54.80	55.20
1212	NYSE	EMO	Wed, Nov 1, 2017	55.75	56.50	55.70	56.15
1211	NYSE	EMO	Tue, Oct 31, 2017	55.65	56.20	55.00	55.25
1210	NYSE	EMO	Mon, Oct 30, 2017	56.10	56.65	55.25	55.55
1209	NYSE	EMO	Fri, Oct 27, 2017	55.55	56.25	55.10	55.70
1208	NYSE	EMO	Thu, Oct 26, 2017	54.00	56.15	53.55	55.05
1207	NYSE	EMO	Wed, Oct 25, 2017	55.60	55.75	53.60	53.90
1206	NYSE	EMO	Tue, Oct 24, 2017	56.80	56.90	55.55	55.60
1205	NYSE	EMO	Mon, Oct 23, 2017	57.20	57.55	55.90	56.60
1204	NYSE	EMO	Fri, Oct 20, 2017	57.55	57.75	56.55	56.80
1203	NYSE	EMO	Thu, Oct 19, 2017	56.60	57.30	56.55	57.25
1202	NYSE	EMO	Wed, Oct 18, 2017	58.30	58.36	57.00	57.15
1201	NYSE	EMO	Tue, Oct 17, 2017	58.90	59.35	58.30	58.40
1200	NYSE	EMO	Mon, Oct 16, 2017	59.85	59.95	59.05	59.05
1199	NYSE	EMO	Fri, Oct 13, 2017	60.50	60.50	59.60	59.70
1198	NYSE	EMO	Thu, Oct 12, 2017	60.40	60.80	59.90	60.10
1197	NYSE	EMO	Wed, Oct 11, 2017	60.95	61.00	60.40	60.90
1196	NYSE	EMO	Tue, Oct 10, 2017	60.95	61.00	60.50	60.85
1195	NYSE	EMO	Mon, Oct 9, 2017	60.60	60.88	60.60	60.75
1194	NYSE	EMO	Fri, Oct 6, 2017	60.65	61.20	60.55	60.75
1193	NYSE	EMO	Thu, Oct 5, 2017	60.70	60.90	60.50	60.85
1192	NYSE	EMO	Wed, Oct 4, 2017	60.95	60.95	60.05	60.25
1191	NYSE	EMO	Tue, Oct 3, 2017	60.95	60.95	60.55	60.55
1190	NYSE	EMO	Mon, Oct 2, 2017	60.40	61.12	60.40	60.80
1189	NYSE	EMO	Fri, Sep 29, 2017	60.50	61.15	60.50	60.85
1188	NYSE	EMO	Thu, Sep 28, 2017	60.85	60.85	59.90	60.20
1187	NYSE	EMO	Wed, Sep 27, 2017	60.75	61.15	59.90	60.35
1186	NYSE	EMO	Tue, Sep 26, 2017	60.45	60.75	60.25	60.60
1185	NYSE	EMO	Mon, Sep 25, 2017	60.10	60.40	59.90	60.30
1184	NYSE	EMO	Fri, Sep 22, 2017	59.95	60.20	59.50	59.70
1183	NYSE	EMO	Thu, Sep 21, 2017	60.25	60.30	59.45	59.55
1182	NYSE	EMO	Wed, Sep 20, 2017	59.75	60.45	59.60	60.45
1181	NYSE	EMO	Tue, Sep 19, 2017	60.05	60.05	59.15	59.65
1180	NYSE	EMO	Mon, Sep 18, 2017	59.50	59.70	59.25	59.60
1179	NYSE	EMO	Fri, Sep 15, 2017	59.50	59.68	59.20	59.50
1178	NYSE	EMO	Thu, Sep 14, 2017	59.70	60.00	59.20	59.90
1177	NYSE	EMO	Wed, Sep 13, 2017	59.55	59.70	59.15	59.65
1176	NYSE	EMO	Tue, Sep 12, 2017	59.40	59.45	58.80	59.30
1175	NYSE	EMO	Mon, Sep 11, 2017	59.45	59.75	58.90	58.95
1174	NYSE	EMO	Fri, Sep 8, 2017	59.40	59.95	59.12	59.25
1173	NYSE	EMO	Thu, Sep 7, 2017	59.90	60.05	59.65	59.65
1172	NYSE	EMO	Wed, Sep 6, 2017	60.35	60.75	59.65	59.75
1171	NYSE	EMO	Tue, Sep 5, 2017	60.00	61.10	59.55	60.25
1170	NYSE	EMO	Fri, Sep 1, 2017	59.40	60.10	59.00	60.05
1169	NYSE	EMO	Thu, Aug 31, 2017	57.90	59.20	57.90	59.10
1168	NYSE	EMO	Wed, Aug 30, 2017	57.50	58.00	57.35	57.75
1167	NYSE	EMO	Tue, Aug 29, 2017	57.25	57.65	57.05	57.55
1166	NYSE	EMO	Mon, Aug 28, 2017	58.40	58.40	57.15	57.55
1165	NYSE	EMO	Fri, Aug 25, 2017	58.25	58.50	57.70	58.25
1164	NYSE	EMO	Thu, Aug 24, 2017	57.80	58.15	57.20	58.00
1163	NYSE	EMO	Wed, Aug 23, 2017	56.75	57.75	56.75	57.55
1162	NYSE	EMO	Tue, Aug 22, 2017	57.00	58.25	57.00	56.45
1161	NYSE	EMO	Mon, Aug 21, 2017	57.90	57.90	56.85	56.95
1160	NYSE	EMO	Fri, Aug 18, 2017	57.70	57.93	57.35	57.65
1159	NYSE	EMO	Thu, Aug 17, 2017	58.05	58.35	57.75	58.00
1158	NYSE	EMO	Wed, Aug 16, 2017	58.05	58.55	57.75	58.25
1157	NYSE	EMO	Tue, Aug 15, 2017	58.75	58.75	57.70	58.10
1156	NYSE	EMO	Mon, Aug 14, 2017	58.90	59.40	58.72	59.00
1155	NYSE	EMO	Fri, Aug 11, 2017	57.80	59.31	57.15	58.90
1154	NYSE	EMO	Thu, Aug 10, 2017	59.90	60.05	58.25	58.55
1153	NYSE	EMO	Wed, Aug 9, 2017	58.85	60.05	58.85	60.00
1152	NYSE	EMO	Tue, Aug 8, 2017	60.05	60.53	59.25	59.30
1151	NYSE	EMO	Mon, Aug 7, 2017	61.05	61.70	61.05	61.15
1150	NYSE	EMO	Fri, Aug 4, 2017	61.40	62.10	61.30	61.45
1149	NYSE	EMO	Thu, Aug 3, 2017	62.85	63.45	61.75	61.75
1148	NYSE	EMO	Wed, Aug 2, 2017	62.75	63.33	62.75	63.20
1147	NYSE	EMO	Tue, Aug 1, 2017	62.60	63.35	62.60	63.10
1146	NYSE	EMO	Mon, Jul 31, 2017	62.80	63.15	62.70	62.85
1145	NYSE	EMO	Fri, Jul 28, 2017	62.85	63.50	62.80	63.15
1144	NYSE	EMO	Thu, Jul 27, 2017	63.25	63.38	63.00	63.25
1143	NYSE	EMO	Wed, Jul 26, 2017	63.65	63.83	63.13	63.25
1142	NYSE	EMO	Tue, Jul 25, 2017	63.25	63.55	63.18	63.50
1141	NYSE	EMO	Mon, Jul 24, 2017	62.90	63.50	62.80	62.90
1140	NYSE	EMO	Fri, Jul 21, 2017	63.40	63.50	62.70	62.95
1139	NYSE	EMO	Thu, Jul 20, 2017	63.20	63.60	62.90	63.35
1138	NYSE	EMO	Wed, Jul 19, 2017	63.55	63.85	62.55	63.15
1137	NYSE	EMO	Tue, Jul 18, 2017	63.25	63.60	62.55	63.45
1136	NYSE	EMO	Mon, Jul 17, 2017	63.20	63.45	62.90	63.20
1135	NYSE	EMO	Fri, Jul 14, 2017	62.25	63.20	61.90	63.15
1134	NYSE	EMO	Thu, Jul 13, 2017	62.25	62.60	61.70	62.05
1133	NYSE	EMO	Wed, Jul 12, 2017	62.15	62.75	61.90	62.55
1132	NYSE	EMO	Tue, Jul 11, 2017	61.60	62.10	61.25	61.85
1131	NYSE	EMO	Mon, Jul 10, 2017	62.30	62.83	61.75	61.80
1130	NYSE	EMO	Fri, Jul 7, 2017	62.05	62.80	61.75	62.45
1129	NYSE	EMO	Thu, Jul 6, 2017	63.65	64.15	62.05	62.55
1128	NYSE	EMO	Wed, Jul 5, 2017	64.25	64.50	63.35	63.90
1127	NYSE	EMO	Mon, Jul 3, 2017	64.00	64.50	63.95	64.30
1126	NYSE	EMO	Fri, Jun 30, 2017	63.30	64.00	63.20	63.75
1125	NYSE	EMO	Thu, Jun 29, 2017	63.15	63.25	62.35	62.70
1124	NYSE	EMO	Wed, Jun 28, 2017	62.10	63.50	62.10	62.70
1123	NYSE	EMO	Tue, Jun 27, 2017	62.20	63.31	61.95	62.20
1122	NYSE	EMO	Mon, Jun 26, 2017	61.35	62.25	61.35	62.10
1121	NYSE	EMO	Fri, Jun 23, 2017	59.70	61.80	59.70	61.35
1120	NYSE	EMO	Thu, Jun 22, 2017	59.70	61.20	59.50	59.65
1119	NYSE	EMO	Wed, Jun 21, 2017	60.05	60.70	59.00	59.55
1118	NYSE	EMO	Tue, Jun 20, 2017	61.50	61.50	60.10	60.25
1117	NYSE	EMO	Mon, Jun 19, 2017	62.60	62.90	61.85	62.00
1116	NYSE	EMO	Fri, Jun 16, 2017	61.65	62.90	61.65	62.35
1115	NYSE	EMO	Thu, Jun 15, 2017	61.75	61.88	61.04	61.45
1114	NYSE	EMO	Wed, Jun 14, 2017	63.40	63.40	61.79	61.95
1113	NYSE	EMO	Tue, Jun 13, 2017	64.00	64.10	63.35	63.85
1112	NYSE	EMO	Mon, Jun 12, 2017	64.40	64.47	63.25	63.75
1111	NYSE	EMO	Fri, Jun 9, 2017	63.60	64.25	63.40	64.00
1110	NYSE	EMO	Thu, Jun 8, 2017	63.20	63.71	63.05	63.35
1109	NYSE	EMO	Wed, Jun 7, 2017	64.00	64.85	62.98	63.15
1108	NYSE	EMO	Tue, Jun 6, 2017	64.50	64.75	64.10	64.15
1107	NYSE	EMO	Mon, Jun 5, 2017	64.20	64.65	64.15	64.55
1106	NYSE	EMO	Fri, Jun 2, 2017	65.35	65.50	64.45	64.60
1105	NYSE	EMO	Thu, Jun 1, 2017	63.70	65.95	63.61	65.50
1104	NYSE	EMO	Wed, May 31, 2017	63.65	64.00	63.00	63.65
1103	NYSE	EMO	Tue, May 30, 2017	65.30	65.35	63.80	63.95
1102	NYSE	EMO	Fri, May 26, 2017	65.25	65.55	64.94	65.35
1101	NYSE	EMO	Thu, May 25, 2017	65.50	66.13	64.65	65.30
1100	NYSE	EMO	Wed, May 24, 2017	66.15	66.50	65.55	65.55
1099	NYSE	EMO	Tue, May 23, 2017	66.00	66.25	65.45	66.25
1098	NYSE	EMO	Mon, May 22, 2017	66.05	66.30	64.90	65.60
1097	NYSE	EMO	Fri, May 19, 2017	64.75	65.85	64.70	65.85
1096	NYSE	EMO	Thu, May 18, 2017	63.70	64.55	63.40	64.25
1095	NYSE	EMO	Wed, May 17, 2017	64.90	64.90	63.85	64.15
1094	NYSE	EMO	Tue, May 16, 2017	66.50	66.65	66.00	64.70
1093	NYSE	EMO	Mon, May 15, 2017	66.80	66.85	66.05	66.35
1092	NYSE	EMO	Fri, May 12, 2017	66.10	66.10	65.25	66.00
1091	NYSE	EMO	Thu, May 11, 2017	66.40	66.40	65.45	65.85
1090	NYSE	EMO	Wed, May 10, 2017	65.35	66.10	65.15	66.00
1089	NYSE	EMO	Tue, May 9, 2017	65.75	65.81	65.05	65.15
1088	NYSE	EMO	Mon, May 8, 2017	66.15	66.55	65.55	66.05
1087	NYSE	EMO	Fri, May 5, 2017	65.30	66.25	65.30	66.20
1086	NYSE	EMO	Thu, May 4, 2017	66.80	66.80	64.85	65.40
1085	NYSE	EMO	Wed, May 3, 2017	67.95	67.95	66.95	67.20
1084	NYSE	EMO	Tue, May 2, 2017	68.35	68.50	67.65	67.80
1083	NYSE	EMO	Mon, May 1, 2017	68.20	68.40	67.65	68.35
1082	NYSE	EMO	Fri, Apr 28, 2017	67.55	68.10	67.55	67.85
1081	NYSE	EMO	Thu, Apr 27, 2017	67.85	68.30	67.40	67.45
1080	NYSE	EMO	Wed, Apr 26, 2017	68.20	68.55	67.95	68.20
1079	NYSE	EMO	Tue, Apr 25, 2017	67.65	68.30	67.55	68.20
1078	NYSE	EMO	Mon, Apr 24, 2017	66.95	67.65	66.65	67.60
1077	NYSE	EMO	Fri, Apr 21, 2017	66.35	66.70	65.90	66.65
1076	NYSE	EMO	Thu, Apr 20, 2017	66.30	66.65	66.10	66.30
1075	NYSE	EMO	Wed, Apr 19, 2017	67.15	67.20	66.40	66.40
1074	NYSE	EMO	Tue, Apr 18, 2017	66.85	67.50	66.85	67.10
1073	NYSE	EMO	Mon, Apr 17, 2017	67.90	67.90	67.15	67.50
1072	NYSE	EMO	Thu, Apr 13, 2017	68.55	68.65	67.80	67.85
1071	NYSE	EMO	Wed, Apr 12, 2017	68.80	68.80	68.05	68.55
1070	NYSE	EMO	Tue, Apr 11, 2017	68.70	68.80	68.00	68.65
1069	NYSE	EMO	Mon, Apr 10, 2017	69.05	69.33	68.25	68.60
1068	NYSE	EMO	Fri, Apr 7, 2017	68.90	69.05	68.45	68.80
1067	NYSE	EMO	Thu, Apr 6, 2017	68.35	69.00	68.00	68.90
1066	NYSE	EMO	Wed, Apr 5, 2017	69.05	69.10	67.95	68.10
1065	NYSE	EMO	Tue, Apr 4, 2017	67.45	68.15	66.75	68.15
1064	NYSE	EMO	Mon, Apr 3, 2017	67.10	67.70	66.95	67.45
1063	NYSE	EMO	Fri, Mar 31, 2017	66.80	67.60	66.75	67.30
1062	NYSE	EMO	Thu, Mar 30, 2017	66.75	67.20	66.45	66.60
1061	NYSE	EMO	Wed, Mar 29, 2017	65.90	66.90	65.75	66.65
1060	NYSE	EMO	Tue, Mar 28, 2017	65.35	65.95	65.35	65.50
1059	NYSE	EMO	Mon, Mar 27, 2017	65.25	65.35	64.85	65.05
1058	NYSE	EMO	Fri, Mar 24, 2017	65.55	66.20	65.50	65.80
1057	NYSE	EMO	Thu, Mar 23, 2017	64.50	65.95	64.45	65.30
1056	NYSE	EMO	Wed, Mar 22, 2017	63.90	64.85	63.85	64.50
1055	NYSE	EMO	Tue, Mar 21, 2017	65.35	65.50	63.85	64.55
1054	NYSE	EMO	Mon, Mar 20, 2017	65.35	65.75	65.00	65.20
1053	NYSE	EMO	Fri, Mar 17, 2017	65.75	65.95	65.55	65.75
1052	NYSE	EMO	Thu, Mar 16, 2017	66.20	66.44	65.50	66.10
1051	NYSE	EMO	Wed, Mar 15, 2017	65.55	66.60	65.25	66.40
1050	NYSE	EMO	Tue, Mar 14, 2017	65.75	65.95	65.10	65.40
1049	NYSE	EMO	Mon, Mar 13, 2017	66.20	66.90	66.20	66.60
1048	NYSE	EMO	Fri, Mar 10, 2017	65.85	66.35	65.25	66.20
1047	NYSE	EMO	Thu, Mar 9, 2017	66.85	66.85	65.11	65.85
1046	NYSE	EMO	Wed, Mar 8, 2017	68.20	68.50	67.00	67.05
1045	NYSE	EMO	Tue, Mar 7, 2017	68.75	68.82	68.35	68.50
1044	NYSE	EMO	Mon, Mar 6, 2017	69.05	69.05	68.45	68.85
1043	NYSE	EMO	Fri, Mar 3, 2017	69.05	69.30	68.74	69.20
1042	NYSE	EMO	Thu, Mar 2, 2017	69.15	69.20	68.65	68.80
1041	NYSE	EMO	Wed, Mar 1, 2017	69.05	69.30	69.05	69.20
1040	NYSE	EMO	Tue, Feb 28, 2017	68.35	68.63	68.10	68.30
1039	NYSE	EMO	Mon, Feb 27, 2017	68.45	68.60	68.00	68.15
1038	NYSE	EMO	Fri, Feb 24, 2017	67.75	68.55	67.40	68.55
1037	NYSE	EMO	Thu, Feb 23, 2017	68.90	68.90	67.70	68.05
1036	NYSE	EMO	Wed, Feb 22, 2017	68.50	68.60	68.10	68.30
1035	NYSE	EMO	Tue, Feb 21, 2017	68.80	69.40	68.60	68.85
1034	NYSE	EMO	Fri, Feb 17, 2017	68.05	68.70	67.95	68.10
1033	NYSE	EMO	Thu, Feb 16, 2017	69.20	69.80	68.25	68.70
1032	NYSE	EMO	Wed, Feb 15, 2017	69.55	69.55	69.05	69.20
1031	NYSE	EMO	Tue, Feb 14, 2017	70.25	70.70	69.70	69.05
1030	NYSE	EMO	Mon, Feb 13, 2017	70.35	70.35	69.90	70.25
1029	NYSE	EMO	Fri, Feb 10, 2017	70.80	70.85	70.15	70.30
1028	NYSE	EMO	Thu, Feb 9, 2017	69.80	70.50	69.80	70.25
1027	NYSE	EMO	Wed, Feb 8, 2017	69.30	69.80	68.30	69.50
1026	NYSE	EMO	Tue, Feb 7, 2017	70.85	70.85	69.50	70.05
1025	NYSE	EMO	Mon, Feb 6, 2017	70.90	71.05	70.50	70.75
1024	NYSE	EMO	Fri, Feb 3, 2017	70.30	71.05	70.30	70.90
1023	NYSE	EMO	Thu, Feb 2, 2017	70.00	70.30	69.10	70.10
1022	NYSE	EMO	Wed, Feb 1, 2017	69.60	70.40	69.15	70.10
1021	NYSE	EMO	Tue, Jan 31, 2017	68.25	68.70	67.78	68.65
1020	NYSE	EMO	Mon, Jan 30, 2017	69.75	69.75	68.25	68.55
1019	NYSE	EMO	Fri, Jan 27, 2017	70.75	70.75	69.45	70.50
1018	NYSE	EMO	Thu, Jan 26, 2017	70.40	71.45	70.15	71.00
1017	NYSE	EMO	Wed, Jan 25, 2017	68.95	70.05	68.54	69.85
1016	NYSE	EMO	Tue, Jan 24, 2017	66.95	68.55	66.95	68.05
1015	NYSE	EMO	Mon, Jan 23, 2017	67.15	67.15	66.55	66.85
1014	NYSE	EMO	Fri, Jan 20, 2017	66.85	67.25	66.65	67.15
1013	NYSE	EMO	Thu, Jan 19, 2017	66.75	67.25	66.20	66.70
1012	NYSE	EMO	Wed, Jan 18, 2017	66.75	67.15	66.50	66.85
1011	NYSE	EMO	Tue, Jan 17, 2017	66.85	67.50	66.75	67.05
1010	NYSE	EMO	Fri, Jan 13, 2017	66.75	67.18	66.35	66.85
1009	NYSE	EMO	Thu, Jan 12, 2017	67.15	67.30	66.30	66.90
1008	NYSE	EMO	Wed, Jan 11, 2017	66.25	67.10	66.25	67.00
1007	NYSE	EMO	Tue, Jan 10, 2017	67.10	67.22	66.20	66.20
1006	NYSE	EMO	Mon, Jan 9, 2017	68.05	68.05	67.43	67.60
1005	NYSE	EMO	Fri, Jan 6, 2017	67.60	68.15	67.55	68.10
1004	NYSE	EMO	Thu, Jan 5, 2017	66.55	68.05	66.55	67.15
1003	NYSE	EMO	Wed, Jan 4, 2017	66.70	67.85	66.45	67.45
1002	NYSE	EMO	Tue, Jan 3, 2017	66.10	66.66	65.80	66.45
1001	NYSE	EMO	Fri, Dec 30, 2016	65.65	65.75	65.00	65.55
1000	NYSE	EMO	Thu, Dec 29, 2016	65.95	65.95	64.85	65.45
999	NYSE	EMO	Wed, Dec 28, 2016	66.20	66.65	65.60	65.60
998	NYSE	EMO	Tue, Dec 27, 2016	66.70	67.35	66.25	66.55
997	NYSE	EMO	Fri, Dec 23, 2016	65.95	66.65	65.80	66.50
996	NYSE	EMO	Thu, Dec 22, 2016	65.60	66.65	65.60	66.10
995	NYSE	EMO	Wed, Dec 21, 2016	65.40	65.75	65.40	65.55
994	NYSE	EMO	Tue, Dec 20, 2016	65.25	65.75	64.90	65.35
993	NYSE	EMO	Mon, Dec 19, 2016	64.30	65.35	63.85	65.15
992	NYSE	EMO	Fri, Dec 16, 2016	64.30	64.55	63.90	64.15
991	NYSE	EMO	Thu, Dec 15, 2016	64.65	64.77	63.35	64.50
990	NYSE	EMO	Wed, Dec 14, 2016	65.95	66.25	64.85	65.25
989	NYSE	EMO	Tue, Dec 13, 2016	64.35	66.50	64.10	66.10
988	NYSE	EMO	Mon, Dec 12, 2016	64.90	65.45	64.10	64.35
987	NYSE	EMO	Fri, Dec 9, 2016	63.60	64.30	63.60	64.05
986	NYSE	EMO	Thu, Dec 8, 2016	63.80	64.00	63.25	63.60
985	NYSE	EMO	Wed, Dec 7, 2016	64.40	64.50	63.60	63.70
984	NYSE	EMO	Tue, Dec 6, 2016	63.75	64.50	63.30	64.30
983	NYSE	EMO	Mon, Dec 5, 2016	63.95	64.33	63.80	64.05
982	NYSE	EMO	Fri, Dec 2, 2016	63.30	64.35	63.05	64.15
981	NYSE	EMO	Thu, Dec 1, 2016	64.85	64.85	63.00	63.45
980	NYSE	EMO	Wed, Nov 30, 2016	64.20	65.48	64.00	64.25
979	NYSE	EMO	Tue, Nov 29, 2016	62.95	63.55	62.30	62.95
978	NYSE	EMO	Mon, Nov 28, 2016	65.60	65.60	63.55	63.70
977	NYSE	EMO	Fri, Nov 25, 2016	64.30	65.45	63.80	65.31
976	NYSE	EMO	Wed, Nov 23, 2016	63.50	64.55	63.45	63.90
975	NYSE	EMO	Tue, Nov 22, 2016	64.80	65.25	63.90	64.40
974	NYSE	EMO	Mon, Nov 21, 2016	64.50	64.95	63.50	64.30
973	NYSE	EMO	Fri, Nov 18, 2016	63.75	64.05	62.93	63.85
972	NYSE	EMO	Thu, Nov 17, 2016	64.30	64.90	63.35	63.60
971	NYSE	EMO	Wed, Nov 16, 2016	64.95	65.63	64.00	64.15
970	NYSE	EMO	Tue, Nov 15, 2016	66.45	67.65	66.05	65.15
969	NYSE	EMO	Mon, Nov 14, 2016	65.75	66.35	65.50	66.25
968	NYSE	EMO	Fri, Nov 11, 2016	64.75	66.35	63.97	65.90
967	NYSE	EMO	Thu, Nov 10, 2016	63.95	65.25	63.55	64.75
966	NYSE	EMO	Wed, Nov 9, 2016	61.50	64.05	61.25	63.30
965	NYSE	EMO	Tue, Nov 8, 2016	61.45	62.85	61.30	62.05
964	NYSE	EMO	Mon, Nov 7, 2016	62.75	62.90	61.65	61.90
963	NYSE	EMO	Fri, Nov 4, 2016	62.10	62.80	61.70	61.80
962	NYSE	EMO	Thu, Nov 3, 2016	62.80	63.30	62.60	62.85
961	NYSE	EMO	Wed, Nov 2, 2016	62.65	63.60	62.05	63.15
960	NYSE	EMO	Tue, Nov 1, 2016	64.00	64.17	63.00	63.60
959	NYSE	EMO	Mon, Oct 31, 2016	65.90	65.90	63.65	63.70
958	NYSE	EMO	Fri, Oct 28, 2016	66.20	67.05	65.60	66.55
957	NYSE	EMO	Thu, Oct 27, 2016	66.50	67.55	66.40	66.65
956	NYSE	EMO	Wed, Oct 26, 2016	65.65	66.85	65.00	66.60
955	NYSE	EMO	Tue, Oct 25, 2016	66.50	66.50	65.26	66.35
954	NYSE	EMO	Mon, Oct 24, 2016	65.65	66.70	65.25	66.35
953	NYSE	EMO	Fri, Oct 21, 2016	64.50	65.05	64.31	64.85
952	NYSE	EMO	Thu, Oct 20, 2016	64.15	64.50	63.70	64.40
951	NYSE	EMO	Wed, Oct 19, 2016	64.35	64.90	64.15	64.40
950	NYSE	EMO	Tue, Oct 18, 2016	63.75	64.30	63.40	64.30
949	NYSE	EMO	Mon, Oct 17, 2016	64.45	64.70	63.00	63.50
948	NYSE	EMO	Fri, Oct 14, 2016	64.55	64.73	63.90	64.35
947	NYSE	EMO	Thu, Oct 13, 2016	64.40	65.05	63.95	64.50
946	NYSE	EMO	Wed, Oct 12, 2016	65.35	65.60	64.65	65.20
945	NYSE	EMO	Tue, Oct 11, 2016	66.05	66.05	64.85	65.35
944	NYSE	EMO	Mon, Oct 10, 2016	65.85	66.40	65.85	66.25
943	NYSE	EMO	Fri, Oct 7, 2016	66.10	66.10	65.40	65.60
942	NYSE	EMO	Thu, Oct 6, 2016	66.40	66.40	64.95	65.75
941	NYSE	EMO	Wed, Oct 5, 2016	65.60	66.00	65.35	66.00
940	NYSE	EMO	Tue, Oct 4, 2016	65.90	66.65	64.90	65.05
939	NYSE	EMO	Mon, Oct 3, 2016	66.35	66.50	65.75	66.20
938	NYSE	EMO	Fri, Sep 30, 2016	66.85	66.90	65.85	66.50
937	NYSE	EMO	Thu, Sep 29, 2016	67.40	67.45	65.75	66.40
936	NYSE	EMO	Wed, Sep 28, 2016	66.30	67.50	64.75	67.05
935	NYSE	EMO	Tue, Sep 27, 2016	65.95	65.95	64.75	65.60
934	NYSE	EMO	Mon, Sep 26, 2016	67.20	67.20	65.60	66.20
933	NYSE	EMO	Fri, Sep 23, 2016	67.20	67.20	66.65	66.90
932	NYSE	EMO	Thu, Sep 22, 2016	66.80	67.25	66.05	66.95
931	NYSE	EMO	Wed, Sep 21, 2016	65.25	66.30	64.69	66.30
930	NYSE	EMO	Tue, Sep 20, 2016	65.90	66.15	64.55	64.55
929	NYSE	EMO	Mon, Sep 19, 2016	65.70	66.45	65.40	66.00
928	NYSE	EMO	Fri, Sep 16, 2016	64.05	65.75	64.05	65.55
927	NYSE	EMO	Thu, Sep 15, 2016	64.20	65.80	63.60	64.80
926	NYSE	EMO	Wed, Sep 14, 2016	63.85	65.60	63.85	64.20
925	NYSE	EMO	Tue, Sep 13, 2016	66.20	66.25	64.05	64.20
924	NYSE	EMO	Mon, Sep 12, 2016	65.50	66.90	65.25	66.50
923	NYSE	EMO	Fri, Sep 9, 2016	66.40	67.40	66.00	66.00
922	NYSE	EMO	Thu, Sep 8, 2016	67.45	68.20	67.40	67.70
921	NYSE	EMO	Wed, Sep 7, 2016	66.20	67.35	65.95	67.30
920	NYSE	EMO	Tue, Sep 6, 2016	66.45	66.85	65.75	66.10
919	NYSE	EMO	Fri, Sep 2, 2016	65.25	66.35	65.20	66.10
918	NYSE	EMO	Thu, Sep 1, 2016	64.25	65.10	64.25	64.95
917	NYSE	EMO	Wed, Aug 31, 2016	64.85	65.00	64.40	64.95
916	NYSE	EMO	Tue, Aug 30, 2016	65.70	65.70	64.60	65.20
915	NYSE	EMO	Mon, Aug 29, 2016	65.60	65.71	64.75	65.25
914	NYSE	EMO	Fri, Aug 26, 2016	64.60	66.60	64.54	65.90
913	NYSE	EMO	Thu, Aug 25, 2016	64.55	64.90	64.10	64.25
912	NYSE	EMO	Wed, Aug 24, 2016	65.85	65.85	64.40	64.55
911	NYSE	EMO	Tue, Aug 23, 2016	65.60	66.05	65.25	65.90
910	NYSE	EMO	Mon, Aug 22, 2016	65.60	65.60	64.70	65.25
909	NYSE	EMO	Fri, Aug 19, 2016	66.70	66.75	65.45	65.85
908	NYSE	EMO	Thu, Aug 18, 2016	65.90	66.75	65.49	66.65
907	NYSE	EMO	Wed, Aug 17, 2016	65.90	65.90	64.65	65.30
906	NYSE	EMO	Tue, Aug 16, 2016	66.00	66.75	65.75	65.05
905	NYSE	EMO	Mon, Aug 15, 2016	66.50	66.50	65.50	65.60
904	NYSE	EMO	Fri, Aug 12, 2016	64.70	66.30	64.60	65.50
903	NYSE	EMO	Thu, Aug 11, 2016	63.80	64.45	63.70	64.24
902	NYSE	EMO	Wed, Aug 10, 2016	64.70	64.78	63.25	63.65
901	NYSE	EMO	Tue, Aug 9, 2016	65.30	66.25	63.85	64.55
900	NYSE	EMO	Mon, Aug 8, 2016	65.05	65.55	64.90	65.10
899	NYSE	EMO	Fri, Aug 5, 2016	64.65	64.89	63.85	64.80
898	NYSE	EMO	Thu, Aug 4, 2016	63.75	64.50	63.30	64.50
897	NYSE	EMO	Wed, Aug 3, 2016	62.75	64.60	62.75	63.75
896	NYSE	EMO	Tue, Aug 2, 2016	63.25	63.80	61.10	62.65
895	NYSE	EMO	Mon, Aug 1, 2016	64.45	64.45	62.65	63.15
894	NYSE	EMO	Fri, Jul 29, 2016	63.80	64.80	63.45	64.55
893	NYSE	EMO	Thu, Jul 28, 2016	63.90	64.40	63.75	63.85
892	NYSE	EMO	Wed, Jul 27, 2016	64.40	65.45	64.00	64.30
891	NYSE	EMO	Tue, Jul 26, 2016	63.95	65.06	63.95	64.30
890	NYSE	EMO	Mon, Jul 25, 2016	66.15	66.20	64.40	64.60
889	NYSE	EMO	Fri, Jul 22, 2016	65.25	67.20	64.95	66.65
888	NYSE	EMO	Thu, Jul 21, 2016	65.75	66.55	64.80	64.90
887	NYSE	EMO	Wed, Jul 20, 2016	64.10	65.85	64.10	65.50
886	NYSE	EMO	Tue, Jul 19, 2016	64.90	65.10	64.25	64.35
885	NYSE	EMO	Mon, Jul 18, 2016	64.35	65.00	64.20	64.90
884	NYSE	EMO	Fri, Jul 15, 2016	65.15	65.25	63.75	64.60
883	NYSE	EMO	Thu, Jul 14, 2016	65.00	65.60	64.90	64.90
882	NYSE	EMO	Wed, Jul 13, 2016	66.45	66.50	64.00	64.70
881	NYSE	EMO	Tue, Jul 12, 2016	65.70	68.05	65.70	66.55
880	NYSE	EMO	Mon, Jul 11, 2016	66.10	66.15	64.70	64.90
879	NYSE	EMO	Fri, Jul 8, 2016	64.50	65.25	63.40	65.25
878	NYSE	EMO	Thu, Jul 7, 2016	64.20	64.80	63.00	63.45
877	NYSE	EMO	Wed, Jul 6, 2016	63.15	63.40	62.30	63.40
876	NYSE	EMO	Tue, Jul 5, 2016	63.50	64.30	62.45	63.45
875	NYSE	EMO	Fri, Jul 1, 2016	65.45	66.00	64.85	64.90
874	NYSE	EMO	Thu, Jun 30, 2016	65.45	65.70	64.10	65.40
873	NYSE	EMO	Wed, Jun 29, 2016	64.60	66.00	64.30	65.60
872	NYSE	EMO	Tue, Jun 28, 2016	62.75	64.20	62.43	64.10
871	NYSE	EMO	Mon, Jun 27, 2016	62.65	62.85	59.70	61.05
870	NYSE	EMO	Fri, Jun 24, 2016	62.75	64.55	62.05	63.40
869	NYSE	EMO	Thu, Jun 23, 2016	64.90	65.30	64.13	65.30
868	NYSE	EMO	Wed, Jun 22, 2016	64.60	64.75	63.55	64.00
867	NYSE	EMO	Tue, Jun 21, 2016	62.95	64.30	62.56	64.20
866	NYSE	EMO	Mon, Jun 20, 2016	63.50	63.80	62.75	62.90
865	NYSE	EMO	Fri, Jun 17, 2016	62.95	63.10	62.15	62.15
864	NYSE	EMO	Thu, Jun 16, 2016	62.05	62.75	61.00	62.50
863	NYSE	EMO	Wed, Jun 15, 2016	62.00	63.35	61.65	62.85
862	NYSE	EMO	Tue, Jun 14, 2016	62.90	63.40	61.30	62.45
861	NYSE	EMO	Mon, Jun 13, 2016	62.70	63.95	62.70	63.25
860	NYSE	EMO	Fri, Jun 10, 2016	64.90	65.30	62.90	63.70
859	NYSE	EMO	Thu, Jun 9, 2016	65.10	66.13	65.05	66.05
858	NYSE	EMO	Wed, Jun 8, 2016	66.95	67.40	66.00	66.35
857	NYSE	EMO	Tue, Jun 7, 2016	66.20	66.85	66.00	66.45
856	NYSE	EMO	Mon, Jun 6, 2016	65.55	66.25	65.10	65.85
855	NYSE	EMO	Fri, Jun 3, 2016	64.25	65.20	64.23	65.00
854	NYSE	EMO	Thu, Jun 2, 2016	64.10	65.15	63.75	64.90
853	NYSE	EMO	Wed, Jun 1, 2016	62.05	64.95	61.85	64.60
852	NYSE	EMO	Tue, May 31, 2016	63.90	64.75	62.25	62.50
851	NYSE	EMO	Fri, May 27, 2016	63.15	63.90	62.25	63.60
850	NYSE	EMO	Thu, May 26, 2016	64.15	64.40	62.45	62.70
849	NYSE	EMO	Wed, May 25, 2016	63.70	64.35	62.92	63.60
848	NYSE	EMO	Tue, May 24, 2016	64.00	64.00	62.45	62.85
847	NYSE	EMO	Mon, May 23, 2016	62.45	63.45	62.25	63.40
846	NYSE	EMO	Fri, May 20, 2016	61.85	62.95	61.17	62.85
845	NYSE	EMO	Thu, May 19, 2016	60.75	61.80	60.01	61.25
844	NYSE	EMO	Wed, May 18, 2016	62.55	62.80	60.80	60.85
843	NYSE	EMO	Tue, May 17, 2016	63.05	64.76	62.95	64.20
842	NYSE	EMO	Mon, May 16, 2016	63.10	63.75	62.65	63.60
841	NYSE	EMO	Fri, May 13, 2016	62.10	62.80	61.25	61.75
840	NYSE	EMO	Thu, May 12, 2016	62.60	62.60	61.60	62.15
839	NYSE	EMO	Wed, May 11, 2016	60.40	61.60	58.90	61.25
838	NYSE	EMO	Tue, May 10, 2016	60.50	61.50	60.10	60.50
837	NYSE	EMO	Mon, May 9, 2016	60.80	60.80	58.25	59.90
836	NYSE	EMO	Fri, May 6, 2016	60.70	61.68	60.25	61.00
835	NYSE	EMO	Thu, May 5, 2016	61.20	62.50	60.60	60.90
834	NYSE	EMO	Wed, May 4, 2016	59.95	60.50	58.75	59.80
833	NYSE	EMO	Tue, May 3, 2016	61.25	61.25	58.79	59.40
832	NYSE	EMO	Mon, May 2, 2016	63.15	63.15	60.60	61.90
831	NYSE	EMO	Fri, Apr 29, 2016	62.65	63.25	61.75	62.80
830	NYSE	EMO	Thu, Apr 28, 2016	62.55	63.50	61.85	62.00
829	NYSE	EMO	Wed, Apr 27, 2016	61.70	63.35	61.70	63.10
828	NYSE	EMO	Tue, Apr 26, 2016	61.25	61.25	60.20	61.25
827	NYSE	EMO	Mon, Apr 25, 2016	61.55	61.75	59.86	60.00
826	NYSE	EMO	Fri, Apr 22, 2016	60.70	61.80	60.35	61.50
825	NYSE	EMO	Thu, Apr 21, 2016	60.65	61.45	60.10	60.15
824	NYSE	EMO	Wed, Apr 20, 2016	58.90	61.55	58.90	60.20
823	NYSE	EMO	Tue, Apr 19, 2016	57.20	59.94	57.20	59.80
822	NYSE	EMO	Mon, Apr 18, 2016	53.60	57.05	53.35	56.70
821	NYSE	EMO	Fri, Apr 15, 2016	55.95	56.50	55.35	55.40
820	NYSE	EMO	Thu, Apr 14, 2016	58.15	58.15	56.45	56.80
819	NYSE	EMO	Wed, Apr 13, 2016	57.05	57.80	56.55	57.55
818	NYSE	EMO	Tue, Apr 12, 2016	54.95	57.20	54.70	56.75
817	NYSE	EMO	Mon, Apr 11, 2016	55.80	57.15	54.50	54.60
816	NYSE	EMO	Fri, Apr 8, 2016	53.75	55.60	53.70	55.05
815	NYSE	EMO	Thu, Apr 7, 2016	51.80	52.95	51.80	52.55
814	NYSE	EMO	Wed, Apr 6, 2016	51.95	52.73	51.65	52.10
813	NYSE	EMO	Tue, Apr 5, 2016	52.20	52.20	52.20	51.35
812	NYSE	EMO	Mon, Apr 4, 2016	53.85	54.15	52.00	52.20
811	NYSE	EMO	Fri, Apr 1, 2016	55.30	55.30	53.65	54.30
810	NYSE	EMO	Thu, Mar 31, 2016	54.25	54.85	54.25	56.35
809	NYSE	EMO	Wed, Mar 30, 2016	53.75	55.08	53.70	54.25
808	NYSE	EMO	Tue, Mar 29, 2016	51.40	52.40	50.90	52.80
807	NYSE	EMO	Mon, Mar 28, 2016	54.20	54.20	51.95	52.20
806	NYSE	EMO	Thu, Mar 24, 2016	55.05	55.05	55.05	53.75
805	NYSE	EMO	Wed, Mar 23, 2016	56.40	56.95	54.95	55.05
804	NYSE	EMO	Tue, Mar 22, 2016	56.15	57.39	55.65	56.90
803	NYSE	EMO	Mon, Mar 21, 2016	58.15	58.15	55.60	56.95
802	NYSE	EMO	Fri, Mar 18, 2016	58.80	59.25	56.75	57.85
801	NYSE	EMO	Thu, Mar 17, 2016	57.70	59.25	56.95	58.45
800	NYSE	EMO	Wed, Mar 16, 2016	53.45	56.30	53.45	56.25
799	NYSE	EMO	Tue, Mar 15, 2016	53.60	53.60	53.60	53.38
798	NYSE	EMO	Mon, Mar 14, 2016	54.15	54.15	52.90	53.40
797	NYSE	EMO	Fri, Mar 11, 2016	53.55	53.55	53.55	54.35
796	NYSE	EMO	Thu, Mar 10, 2016	54.75	54.75	54.75	53.55
795	NYSE	EMO	Wed, Mar 9, 2016	55.20	55.50	54.10	54.75
794	NYSE	EMO	Tue, Mar 8, 2016	56.35	56.35	53.80	54.30
793	NYSE	EMO	Mon, Mar 7, 2016	54.25	56.90	54.25	56.90
792	NYSE	EMO	Fri, Mar 4, 2016	56.35	57.20	54.35	54.85
791	NYSE	EMO	Thu, Mar 3, 2016	53.30	53.30	53.30	55.25
790	NYSE	EMO	Wed, Mar 2, 2016	49.65	53.75	49.55	53.30
789	NYSE	EMO	Tue, Mar 1, 2016	50.50	51.90	49.75	50.30
788	NYSE	EMO	Mon, Feb 29, 2016	49.65	51.00	49.05	49.50
787	NYSE	EMO	Fri, Feb 26, 2016	48.50	50.25	48.39	48.95
786	NYSE	EMO	Thu, Feb 25, 2016	47.20	47.60	46.60	47.15
785	NYSE	EMO	Wed, Feb 24, 2016	45.45	48.20	44.30	47.55
784	NYSE	EMO	Tue, Feb 23, 2016	47.80	48.55	46.30	46.50
783	NYSE	EMO	Mon, Feb 22, 2016	45.20	48.00	45.09	47.90
782	NYSE	EMO	Fri, Feb 19, 2016	43.70	43.85	42.12	43.70
781	NYSE	EMO	Thu, Feb 18, 2016	43.95	44.55	42.55	44.00
780	NYSE	EMO	Wed, Feb 17, 2016	40.15	43.20	39.75	42.95
779	NYSE	EMO	Tue, Feb 16, 2016	38.10	40.15	37.75	39.75
778	NYSE	EMO	Fri, Feb 12, 2016	35.50	37.10	34.60	36.45
777	NYSE	EMO	Thu, Feb 11, 2016	35.20	36.70	33.55	34.65
776	NYSE	EMO	Wed, Feb 10, 2016	37.35	37.85	35.75	36.25
775	NYSE	EMO	Tue, Feb 9, 2016	39.00	39.80	36.35	37.00
774	NYSE	EMO	Mon, Feb 8, 2016	46.70	46.75	40.30	40.85
773	NYSE	EMO	Fri, Feb 5, 2016	50.95	51.05	47.10	48.05
772	NYSE	EMO	Thu, Feb 4, 2016	49.45	52.65	48.35	50.95
771	NYSE	EMO	Wed, Feb 3, 2016	49.40	49.75	46.70	49.25
770	NYSE	EMO	Tue, Feb 2, 2016	47.60	48.90	45.90	48.45
769	NYSE	EMO	Mon, Feb 1, 2016	51.10	51.10	49.00	50.20
768	NYSE	EMO	Fri, Jan 29, 2016	50.20	52.25	50.06	51.65
767	NYSE	EMO	Thu, Jan 28, 2016	49.10	49.65	47.55	49.60
766	NYSE	EMO	Wed, Jan 27, 2016	46.60	47.85	44.97	45.70
765	NYSE	EMO	Tue, Jan 26, 2016	43.50	47.05	43.11	47.05
764	NYSE	EMO	Mon, Jan 25, 2016	42.95	46.45	42.25	42.65
763	NYSE	EMO	Fri, Jan 22, 2016	39.90	44.40	39.65	43.95
762	NYSE	EMO	Thu, Jan 21, 2016	36.60	38.95	36.60	37.90
761	NYSE	EMO	Wed, Jan 20, 2016	39.80	39.80	34.80	37.05
760	NYSE	EMO	Tue, Jan 19, 2016	46.70	46.70	40.75	41.60
759	NYSE	EMO	Fri, Jan 15, 2016	46.60	48.05	45.30	46.00
758	NYSE	EMO	Thu, Jan 14, 2016	47.00	48.85	44.70	48.75
757	NYSE	EMO	Wed, Jan 13, 2016	51.30	51.95	46.66	46.90
756	NYSE	EMO	Tue, Jan 12, 2016	53.75	55.15	49.05	50.80
755	NYSE	EMO	Mon, Jan 11, 2016	56.85	57.10	52.30	53.00
754	NYSE	EMO	Fri, Jan 8, 2016	57.00	58.25	55.75	56.65
753	NYSE	EMO	Thu, Jan 7, 2016	58.40	59.60	56.75	56.75
752	NYSE	EMO	Wed, Jan 6, 2016	62.30	63.25	58.80	59.65
751	NYSE	EMO	Tue, Jan 5, 2016	64.65	64.65	62.70	63.65
750	NYSE	EMO	Mon, Jan 4, 2016	61.55	64.75	61.55	64.35
749	NYSE	EMO	Thu, Dec 31, 2015	59.10	65.05	58.95	63.35
748	NYSE	EMO	Wed, Dec 30, 2015	59.75	62.20	59.00	59.55
747	NYSE	EMO	Tue, Dec 29, 2015	63.15	63.53	59.65	60.25
746	NYSE	EMO	Mon, Dec 28, 2015	64.50	64.90	60.65	62.15
745	NYSE	EMO	Thu, Dec 24, 2015	65.20	66.40	63.40	65.65
744	NYSE	EMO	Wed, Dec 23, 2015	61.30	65.55	60.55	65.00
743	NYSE	EMO	Tue, Dec 22, 2015	53.60	60.50	53.60	58.25
742	NYSE	EMO	Mon, Dec 21, 2015	52.10	53.75	52.00	53.40
741	NYSE	EMO	Fri, Dec 18, 2015	52.65	53.60	51.90	52.35
740	NYSE	EMO	Thu, Dec 17, 2015	53.95	55.00	53.00	53.10
739	NYSE	EMO	Wed, Dec 16, 2015	53.85	55.20	53.00	53.90
738	NYSE	EMO	Tue, Dec 15, 2015	55.25	55.65	52.95	54.30
737	NYSE	EMO	Mon, Dec 14, 2015	55.15	55.30	53.15	54.55
736	NYSE	EMO	Fri, Dec 11, 2015	57.75	58.55	55.45	55.85
735	NYSE	EMO	Thu, Dec 10, 2015	57.65	60.42	57.20	59.70
734	NYSE	EMO	Wed, Dec 9, 2015	56.30	59.45	56.30	57.95
733	NYSE	EMO	Tue, Dec 8, 2015	53.05	58.85	52.80	55.55
732	NYSE	EMO	Mon, Dec 7, 2015	62.45	62.45	55.15	56.80
731	NYSE	EMO	Fri, Dec 4, 2015	66.25	66.25	63.55	63.85
730	NYSE	EMO	Thu, Dec 3, 2015	68.60	69.35	66.75	66.90
729	NYSE	EMO	Wed, Dec 2, 2015	71.85	71.95	68.95	69.15
728	NYSE	EMO	Tue, Dec 1, 2015	73.20	73.90	72.25	72.35
727	NYSE	EMO	Mon, Nov 30, 2015	74.70	75.35	73.50	73.55
726	NYSE	EMO	Fri, Nov 27, 2015	74.10	74.80	73.70	74.45
725	NYSE	EMO	Wed, Nov 25, 2015	73.65	75.20	73.55	74.85
724	NYSE	EMO	Tue, Nov 24, 2015	75.05	76.35	73.95	74.70
723	NYSE	EMO	Mon, Nov 23, 2015	76.30	77.25	74.60	75.00
722	NYSE	EMO	Fri, Nov 20, 2015	78.00	78.54	76.33	76.55
721	NYSE	EMO	Thu, Nov 19, 2015	78.30	78.75	77.15	78.30
720	NYSE	EMO	Wed, Nov 18, 2015	77.80	79.75	75.30	79.10
719	NYSE	EMO	Tue, Nov 17, 2015	81.60	82.30	77.75	78.55
718	NYSE	EMO	Mon, Nov 16, 2015	77.80	81.85	77.80	81.40
717	NYSE	EMO	Fri, Nov 13, 2015	76.00	79.70	75.42	78.20
716	NYSE	EMO	Thu, Nov 12, 2015	76.75	77.40	76.10	76.45
715	NYSE	EMO	Wed, Nov 11, 2015	79.50	79.76	77.40	78.00
714	NYSE	EMO	Tue, Nov 10, 2015	79.40	80.40	78.55	79.70
713	NYSE	EMO	Mon, Nov 9, 2015	80.30	81.55	79.30	80.25
712	NYSE	EMO	Fri, Nov 6, 2015	81.10	82.04	79.65	81.15
711	NYSE	EMO	Thu, Nov 5, 2015	82.80	83.88	81.25	81.75
710	NYSE	EMO	Wed, Nov 4, 2015	85.90	85.90	82.10	83.60
709	NYSE	EMO	Tue, Nov 3, 2015	84.00	86.35	83.75	85.60
708	NYSE	EMO	Mon, Nov 2, 2015	82.90	84.95	82.80	84.10
707	NYSE	EMO	Fri, Oct 30, 2015	80.65	83.70	79.95	83.40
706	NYSE	EMO	Thu, Oct 29, 2015	79.25	80.75	78.65	80.65
705	NYSE	EMO	Wed, Oct 28, 2015	76.40	79.35	75.60	78.75
704	NYSE	EMO	Tue, Oct 27, 2015	77.50	78.35	75.36	75.80
703	NYSE	EMO	Mon, Oct 26, 2015	80.70	80.75	78.40	78.60
702	NYSE	EMO	Fri, Oct 23, 2015	82.00	82.20	80.45	81.05
701	NYSE	EMO	Thu, Oct 22, 2015	82.50	83.85	80.80	81.55
700	NYSE	EMO	Wed, Oct 21, 2015	83.55	83.70	81.85	81.95
699	NYSE	EMO	Tue, Oct 20, 2015	83.95	84.75	82.80	83.30
698	NYSE	EMO	Mon, Oct 19, 2015	85.05	85.15	83.35	84.15
697	NYSE	EMO	Fri, Oct 16, 2015	84.65	86.05	83.15	85.90
696	NYSE	EMO	Thu, Oct 15, 2015	83.75	85.10	82.05	84.50
695	NYSE	EMO	Wed, Oct 14, 2015	83.00	85.00	82.15	84.30
694	NYSE	EMO	Tue, Oct 13, 2015	83.00	85.30	82.45	83.60
693	NYSE	EMO	Mon, Oct 12, 2015	86.95	86.95	83.25	83.80
692	NYSE	EMO	Fri, Oct 9, 2015	85.00	87.75	84.65	86.75
691	NYSE	EMO	Thu, Oct 8, 2015	83.75	85.20	82.95	84.30
690	NYSE	EMO	Wed, Oct 7, 2015	83.45	84.95	81.75	83.35
689	NYSE	EMO	Tue, Oct 6, 2015	80.90	84.35	80.50	82.85
688	NYSE	EMO	Mon, Oct 5, 2015	77.55	81.30	77.55	80.30
687	NYSE	EMO	Fri, Oct 2, 2015	72.20	77.80	71.35	76.95
686	NYSE	EMO	Thu, Oct 1, 2015	73.05	75.55	72.75	73.40
685	NYSE	EMO	Wed, Sep 30, 2015	73.25	76.50	71.79	72.10
684	NYSE	EMO	Tue, Sep 29, 2015	75.35	75.85	72.32	72.60
683	NYSE	EMO	Mon, Sep 28, 2015	79.90	79.90	75.10	75.80
682	NYSE	EMO	Fri, Sep 25, 2015	81.55	82.00	79.40	80.80
681	NYSE	EMO	Thu, Sep 24, 2015	80.50	81.40	78.84	80.80
680	NYSE	EMO	Wed, Sep 23, 2015	82.90	83.03	80.60	81.15
679	NYSE	EMO	Tue, Sep 22, 2015	83.10	83.50	82.25	82.55
678	NYSE	EMO	Mon, Sep 21, 2015	83.90	84.45	82.90	84.30
677	NYSE	EMO	Fri, Sep 18, 2015	82.85	84.15	81.95	83.90
676	NYSE	EMO	Thu, Sep 17, 2015	83.30	84.30	81.95	83.40
675	NYSE	EMO	Wed, Sep 16, 2015	81.55	83.65	81.55	83.60
674	NYSE	EMO	Tue, Sep 15, 2015	80.80	81.40	80.35	81.15
673	NYSE	EMO	Mon, Sep 14, 2015	82.00	82.00	80.55	80.90
672	NYSE	EMO	Fri, Sep 11, 2015	83.00	83.60	82.13	82.30
671	NYSE	EMO	Thu, Sep 10, 2015	84.70	85.00	83.50	83.90
670	NYSE	EMO	Wed, Sep 9, 2015	87.55	88.60	84.20	85.05
669	NYSE	EMO	Tue, Sep 8, 2015	86.25	88.00	85.75	87.35
668	NYSE	EMO	Fri, Sep 4, 2015	84.05	85.90	84.05	85.60
667	NYSE	EMO	Thu, Sep 3, 2015	83.65	86.10	83.65	85.30
666	NYSE	EMO	Wed, Sep 2, 2015	83.75	84.50	82.55	83.80
665	NYSE	EMO	Tue, Sep 1, 2015	81.60	83.15	81.40	83.10
664	NYSE	EMO	Mon, Aug 31, 2015	82.20	84.45	81.30	83.45
663	NYSE	EMO	Fri, Aug 28, 2015	81.15	84.40	80.55	82.95
662	NYSE	EMO	Thu, Aug 27, 2015	80.00	83.35	80.00	81.85
661	NYSE	EMO	Wed, Aug 26, 2015	78.90	79.75	77.55	79.65
660	NYSE	EMO	Tue, Aug 25, 2015	80.15	80.40	77.90	78.20
659	NYSE	EMO	Mon, Aug 24, 2015	76.65	80.30	72.50	78.25
658	NYSE	EMO	Fri, Aug 21, 2015	82.80	83.15	80.65	81.25
657	NYSE	EMO	Thu, Aug 20, 2015	84.45	84.60	82.60	83.20
656	NYSE	EMO	Wed, Aug 19, 2015	86.80	87.10	83.60	84.65
655	NYSE	EMO	Tue, Aug 18, 2015	88.00	88.85	87.70	88.85
654	NYSE	EMO	Mon, Aug 17, 2015	88.35	88.50	87.30	88.25
653	NYSE	EMO	Fri, Aug 14, 2015	86.10	88.95	86.10	88.80
652	NYSE	EMO	Thu, Aug 13, 2015	86.85	86.95	85.75	86.40
651	NYSE	EMO	Wed, Aug 12, 2015	83.75	87.10	83.45	86.90
650	NYSE	EMO	Tue, Aug 11, 2015	82.75	83.90	82.05	83.80
649	NYSE	EMO	Mon, Aug 10, 2015	81.30	83.70	81.10	83.40
648	NYSE	EMO	Fri, Aug 7, 2015	81.90	82.45	80.90	81.15
647	NYSE	EMO	Thu, Aug 6, 2015	83.10	83.10	79.76	82.40
646	NYSE	EMO	Wed, Aug 5, 2015	88.10	88.85	83.95	84.15
645	NYSE	EMO	Tue, Aug 4, 2015	87.95	88.80	87.30	87.95
644	NYSE	EMO	Mon, Aug 3, 2015	89.10	89.20	87.65	88.55
643	NYSE	EMO	Fri, Jul 31, 2015	90.00	90.46	89.10	89.95
642	NYSE	EMO	Thu, Jul 30, 2015	91.25	91.35	89.75	90.35
641	NYSE	EMO	Wed, Jul 29, 2015	89.85	92.00	89.10	92.00
640	NYSE	EMO	Tue, Jul 28, 2015	87.10	90.05	86.75	89.90
639	NYSE	EMO	Mon, Jul 27, 2015	85.00	87.70	84.35	87.65
638	NYSE	EMO	Fri, Jul 24, 2015	85.25	86.35	84.40	86.10
637	NYSE	EMO	Thu, Jul 23, 2015	85.65	86.80	85.00	85.05
636	NYSE	EMO	Wed, Jul 22, 2015	88.15	88.15	85.55	86.10
635	NYSE	EMO	Tue, Jul 21, 2015	89.35	90.50	88.05	88.65
634	NYSE	EMO	Mon, Jul 20, 2015	91.00	91.20	88.55	88.95
633	NYSE	EMO	Fri, Jul 17, 2015	92.90	93.05	91.25	91.45
632	NYSE	EMO	Thu, Jul 16, 2015	93.85	93.92	92.85	92.85
631	NYSE	EMO	Wed, Jul 15, 2015	96.00	96.25	93.90	94.05
630	NYSE	EMO	Tue, Jul 14, 2015	95.05	96.77	95.00	96.05
629	NYSE	EMO	Mon, Jul 13, 2015	95.30	95.55	94.45	95.50
628	NYSE	EMO	Fri, Jul 10, 2015	94.20	94.85	93.60	94.70
627	NYSE	EMO	Thu, Jul 9, 2015	93.65	94.05	92.35	93.10
626	NYSE	EMO	Wed, Jul 8, 2015	93.60	94.00	91.85	92.00
625	NYSE	EMO	Tue, Jul 7, 2015	92.40	94.80	90.90	94.40
624	NYSE	EMO	Mon, Jul 6, 2015	91.95	92.50	91.75	92.00
623	NYSE	EMO	Thu, Jul 2, 2015	92.25	93.50	87.80	93.10
622	NYSE	EMO	Wed, Jul 1, 2015	93.85	93.85	92.30	92.35
621	NYSE	EMO	Tue, Jun 30, 2015	94.35	94.90	92.40	93.60
620	NYSE	EMO	Mon, Jun 29, 2015	95.10	95.15	93.20	93.65
619	NYSE	EMO	Fri, Jun 26, 2015	97.00	97.65	95.75	95.75
618	NYSE	EMO	Thu, Jun 25, 2015	98.35	98.70	97.15	97.30
617	NYSE	EMO	Wed, Jun 24, 2015	98.40	98.70	98.20	98.60
616	NYSE	EMO	Tue, Jun 23, 2015	98.65	99.35	98.15	98.60
615	NYSE	EMO	Mon, Jun 22, 2015	99.95	100.15	98.30	98.45
614	NYSE	EMO	Fri, Jun 19, 2015	99.10	99.50	98.40	99.45
613	NYSE	EMO	Thu, Jun 18, 2015	100.15	100.91	99.55	99.60
612	NYSE	EMO	Wed, Jun 17, 2015	100.40	101.05	100.00	100.70
611	NYSE	EMO	Tue, Jun 16, 2015	100.05	100.40	99.80	100.20
610	NYSE	EMO	Mon, Jun 15, 2015	99.30	100.40	98.95	100.20
609	NYSE	EMO	Fri, Jun 12, 2015	100.30	100.35	98.40	99.45
608	NYSE	EMO	Thu, Jun 11, 2015	101.10	101.69	100.00	100.75
607	NYSE	EMO	Wed, Jun 10, 2015	101.85	102.20	101.05	101.25
606	NYSE	EMO	Tue, Jun 9, 2015	102.25	102.55	101.00	101.80
605	NYSE	EMO	Mon, Jun 8, 2015	102.20	102.75	101.50	102.05
604	NYSE	EMO	Fri, Jun 5, 2015	102.50	102.95	101.60	102.65
603	NYSE	EMO	Thu, Jun 4, 2015	104.15	104.15	102.55	102.80
602	NYSE	EMO	Wed, Jun 3, 2015	105.60	105.60	104.35	104.43
601	NYSE	EMO	Tue, Jun 2, 2015	105.85	105.95	105.20	105.80
600	NYSE	EMO	Mon, Jun 1, 2015	106.40	106.40	105.86	106.00
599	NYSE	EMO	Fri, May 29, 2015	106.65	106.75	106.05	106.35
598	NYSE	EMO	Thu, May 28, 2015	106.65	106.85	105.82	106.25
597	NYSE	EMO	Wed, May 27, 2015	106.55	107.15	106.15	106.90
596	NYSE	EMO	Tue, May 26, 2015	107.00	107.35	105.70	106.40
595	NYSE	EMO	Fri, May 22, 2015	107.70	107.80	107.15	107.40
594	NYSE	EMO	Thu, May 21, 2015	108.10	108.15	107.35	107.55
593	NYSE	EMO	Wed, May 20, 2015	107.95	108.10	107.30	107.55
592	NYSE	EMO	Tue, May 19, 2015	109.45	109.50	108.95	109.45
591	NYSE	EMO	Mon, May 18, 2015	109.00	109.80	108.85	109.80
590	NYSE	EMO	Fri, May 15, 2015	109.35	109.40	108.65	109.20
589	NYSE	EMO	Thu, May 14, 2015	109.30	109.65	109.10	109.20
588	NYSE	EMO	Wed, May 13, 2015	107.70	109.05	107.50	108.70
587	NYSE	EMO	Tue, May 12, 2015	105.60	107.10	105.55	107.10
586	NYSE	EMO	Mon, May 11, 2015	107.00	107.20	105.90	106.05
585	NYSE	EMO	Fri, May 8, 2015	107.25	107.78	106.80	107.35
584	NYSE	EMO	Thu, May 7, 2015	108.40	108.40	106.75	106.90
583	NYSE	EMO	Wed, May 6, 2015	110.15	110.35	107.95	108.50
582	NYSE	EMO	Tue, May 5, 2015	110.00	110.70	109.55	110.30
581	NYSE	EMO	Mon, May 4, 2015	110.85	110.95	109.90	109.95
580	NYSE	EMO	Fri, May 1, 2015	110.45	111.05	110.00	111.05
579	NYSE	EMO	Thu, Apr 30, 2015	109.85	110.90	109.85	110.45
578	NYSE	EMO	Wed, Apr 29, 2015	108.55	110.45	108.50	110.25
577	NYSE	EMO	Tue, Apr 28, 2015	109.05	109.25	108.45	109.10
576	NYSE	EMO	Mon, Apr 27, 2015	109.50	109.80	108.90	109.15
575	NYSE	EMO	Fri, Apr 24, 2015	108.80	109.55	108.80	109.55
574	NYSE	EMO	Thu, Apr 23, 2015	108.00	109.15	108.00	109.05
573	NYSE	EMO	Wed, Apr 22, 2015	107.65	108.40	107.40	107.75
572	NYSE	EMO	Tue, Apr 21, 2015	108.05	108.20	107.35	107.65
571	NYSE	EMO	Mon, Apr 20, 2015	107.90	108.75	107.65	107.90
570	NYSE	EMO	Fri, Apr 17, 2015	108.25	108.30	107.40	107.45
569	NYSE	EMO	Thu, Apr 16, 2015	108.30	108.91	108.15	108.45
568	NYSE	EMO	Wed, Apr 15, 2015	107.10	108.65	107.00	108.50
567	NYSE	EMO	Tue, Apr 14, 2015	105.85	107.25	105.85	106.90
566	NYSE	EMO	Mon, Apr 13, 2015	106.70	106.90	105.55	105.75
565	NYSE	EMO	Fri, Apr 10, 2015	106.95	106.95	105.85	106.35
564	NYSE	EMO	Thu, Apr 9, 2015	105.85	106.45	105.60	106.30
563	NYSE	EMO	Wed, Apr 8, 2015	106.25	106.42	105.45	105.65
562	NYSE	EMO	Tue, Apr 7, 2015	105.70	106.50	105.55	105.95
561	NYSE	EMO	Mon, Apr 6, 2015	105.10	105.75	105.10	105.60
560	NYSE	EMO	Thu, Apr 2, 2015	104.40	105.25	104.40	105.15
559	NYSE	EMO	Wed, Apr 1, 2015	105.40	105.90	104.85	105.10
558	NYSE	EMO	Tue, Mar 31, 2015	105.15	106.20	104.70	104.80
557	NYSE	EMO	Mon, Mar 30, 2015	105.00	105.55	104.98	105.55
556	NYSE	EMO	Fri, Mar 27, 2015	104.40	104.95	103.90	104.30
555	NYSE	EMO	Thu, Mar 26, 2015	104.85	105.00	103.70	104.05
554	NYSE	EMO	Wed, Mar 25, 2015	104.35	104.65	103.70	104.10
553	NYSE	EMO	Tue, Mar 24, 2015	106.25	106.25	103.80	104.25
552	NYSE	EMO	Mon, Mar 23, 2015	104.80	105.65	104.60	105.65
551	NYSE	EMO	Fri, Mar 20, 2015	103.70	104.60	103.53	104.20
550	NYSE	EMO	Thu, Mar 19, 2015	103.05	103.05	102.05	102.95
549	NYSE	EMO	Wed, Mar 18, 2015	101.05	104.15	100.45	103.50
548	NYSE	EMO	Tue, Mar 17, 2015	100.80	101.75	100.30	101.45
547	NYSE	EMO	Mon, Mar 16, 2015	102.70	102.70	101.15	101.55
546	NYSE	EMO	Fri, Mar 13, 2015	103.10	104.15	102.05	102.50
545	NYSE	EMO	Thu, Mar 12, 2015	104.85	105.30	103.75	103.75
544	NYSE	EMO	Wed, Mar 11, 2015	106.65	107.00	104.75	104.90
543	NYSE	EMO	Tue, Mar 10, 2015	107.10	107.30	106.30	106.90
542	NYSE	EMO	Mon, Mar 9, 2015	109.20	109.75	107.80	107.80
541	NYSE	EMO	Fri, Mar 6, 2015	109.95	110.05	108.80	109.60
540	NYSE	EMO	Thu, Mar 5, 2015	109.65	110.55	109.55	110.45
539	NYSE	EMO	Wed, Mar 4, 2015	110.15	110.15	109.20	109.80
538	NYSE	EMO	Tue, Mar 3, 2015	109.85	110.00	109.15	109.90
537	NYSE	EMO	Mon, Mar 2, 2015	110.75	111.20	109.40	109.60
536	NYSE	EMO	Fri, Feb 27, 2015	111.60	112.20	111.00	111.35
535	NYSE	EMO	Thu, Feb 26, 2015	112.70	112.70	111.20	111.60
534	NYSE	EMO	Wed, Feb 25, 2015	112.50	113.35	111.80	113.05
533	NYSE	EMO	Tue, Feb 24, 2015	110.85	111.30	110.30	111.30
532	NYSE	EMO	Mon, Feb 23, 2015	110.15	110.25	109.65	110.25
531	NYSE	EMO	Fri, Feb 20, 2015	109.35	110.85	108.85	110.25
530	NYSE	EMO	Thu, Feb 19, 2015	106.85	109.00	106.85	109.00
529	NYSE	EMO	Wed, Feb 18, 2015	108.10	108.40	107.85	108.30
528	NYSE	EMO	Tue, Feb 17, 2015	110.45	110.60	109.40	109.65
527	NYSE	EMO	Fri, Feb 13, 2015	110.10	110.90	110.10	110.40
526	NYSE	EMO	Thu, Feb 12, 2015	109.30	110.05	109.10	109.60
525	NYSE	EMO	Wed, Feb 11, 2015	109.85	110.00	108.70	108.80
524	NYSE	EMO	Tue, Feb 10, 2015	112.85	112.90	109.75	110.70
523	NYSE	EMO	Mon, Feb 9, 2015	113.90	114.05	112.00	112.45
522	NYSE	EMO	Fri, Feb 6, 2015	113.85	114.45	112.65	113.40
521	NYSE	EMO	Thu, Feb 5, 2015	112.95	113.50	112.40	113.30
520	NYSE	EMO	Wed, Feb 4, 2015	110.75	111.85	110.15	111.70
519	NYSE	EMO	Tue, Feb 3, 2015	110.25	111.50	109.30	111.30
518	NYSE	EMO	Mon, Feb 2, 2015	109.75	109.75	108.10	108.95
517	NYSE	EMO	Fri, Jan 30, 2015	107.45	109.10	106.05	108.55
516	NYSE	EMO	Thu, Jan 29, 2015	107.20	107.95	104.90	107.50
515	NYSE	EMO	Wed, Jan 28, 2015	111.00	111.00	106.90	107.05
514	NYSE	EMO	Tue, Jan 27, 2015	111.20	111.60	109.50	110.30
513	NYSE	EMO	Mon, Jan 26, 2015	111.95	112.20	110.70	111.60
512	NYSE	EMO	Fri, Jan 23, 2015	111.10	111.55	110.14	111.40
511	NYSE	EMO	Thu, Jan 22, 2015	111.65	111.65	110.25	111.25
510	NYSE	EMO	Wed, Jan 21, 2015	108.95	110.20	108.80	110.20
509	NYSE	EMO	Tue, Jan 20, 2015	107.75	109.45	106.80	108.45
508	NYSE	EMO	Fri, Jan 16, 2015	105.10	108.05	105.10	108.05
507	NYSE	EMO	Thu, Jan 15, 2015	106.00	106.20	104.45	104.85
506	NYSE	EMO	Wed, Jan 14, 2015	103.85	105.05	101.45	104.60
505	NYSE	EMO	Tue, Jan 13, 2015	106.75	107.35	103.85	105.40
504	NYSE	EMO	Mon, Jan 12, 2015	109.95	109.95	105.35	106.40
503	NYSE	EMO	Fri, Jan 9, 2015	111.25	111.25	109.30	110.30
502	NYSE	EMO	Thu, Jan 8, 2015	109.35	111.35	109.35	111.00
501	NYSE	EMO	Wed, Jan 7, 2015	112.00	112.95	108.60	108.75
500	NYSE	EMO	Tue, Jan 6, 2015	112.85	114.00	109.70	109.70
499	NYSE	EMO	Mon, Jan 5, 2015	118.70	118.70	111.46	113.30
498	NYSE	EMO	Fri, Jan 2, 2015	117.95	119.60	117.15	118.75
497	NYSE	EMO	Wed, Dec 31, 2014	117.55	119.00	117.25	118.05
496	NYSE	EMO	Tue, Dec 30, 2014	118.35	118.40	116.85	117.75
495	NYSE	EMO	Mon, Dec 29, 2014	117.30	118.45	116.55	118.40
494	NYSE	EMO	Fri, Dec 26, 2014	118.70	119.15	116.95	117.65
493	NYSE	EMO	Wed, Dec 24, 2014	116.60	118.55	116.25	118.25
492	NYSE	EMO	Tue, Dec 23, 2014	112.55	117.15	112.55	117.15
491	NYSE	EMO	Mon, Dec 22, 2014	114.70	115.25	112.15	114.60
490	NYSE	EMO	Fri, Dec 19, 2014	114.60	116.08	113.83	114.45
489	NYSE	EMO	Thu, Dec 18, 2014	114.45	115.75	111.07	114.10
488	NYSE	EMO	Wed, Dec 17, 2014	103.15	111.65	103.05	111.05
487	NYSE	EMO	Tue, Dec 16, 2014	101.45	105.60	100.10	103.40
486	NYSE	EMO	Mon, Dec 15, 2014	105.75	107.35	102.25	102.85
485	NYSE	EMO	Fri, Dec 12, 2014	105.20	105.87	103.39	105.20
484	NYSE	EMO	Thu, Dec 11, 2014	107.00	109.40	106.20	106.50
483	NYSE	EMO	Wed, Dec 10, 2014	107.15	107.55	105.50	107.00
482	NYSE	EMO	Tue, Dec 9, 2014	106.90	109.13	105.70	108.70
481	NYSE	EMO	Mon, Dec 8, 2014	112.50	112.50	107.50	108.70
480	NYSE	EMO	Fri, Dec 5, 2014	114.35	114.65	113.30	113.30
479	NYSE	EMO	Thu, Dec 4, 2014	114.70	116.15	114.40	114.70
478	NYSE	EMO	Wed, Dec 3, 2014	114.00	116.30	114.00	115.40
477	NYSE	EMO	Tue, Dec 2, 2014	111.75	114.75	111.63	113.40
476	NYSE	EMO	Mon, Dec 1, 2014	114.15	116.50	111.80	112.25
475	NYSE	EMO	Fri, Nov 28, 2014	122.25	122.25	116.65	117.75
474	NYSE	EMO	Wed, Nov 26, 2014	122.35	123.65	121.75	123.65
473	NYSE	EMO	Tue, Nov 25, 2014	121.75	122.25	120.75	122.25
472	NYSE	EMO	Mon, Nov 24, 2014	123.45	123.45	120.85	121.15
471	NYSE	EMO	Fri, Nov 21, 2014	124.45	124.85	122.05	122.50
470	NYSE	EMO	Thu, Nov 20, 2014	121.65	122.80	120.90	122.70
469	NYSE	EMO	Wed, Nov 19, 2014	121.40	123.20	121.05	121.70
468	NYSE	EMO	Tue, Nov 18, 2014	122.75	123.20	122.20	122.55
467	NYSE	EMO	Mon, Nov 17, 2014	121.50	122.55	121.25	122.35
466	NYSE	EMO	Fri, Nov 14, 2014	119.40	121.60	119.05	121.55
465	NYSE	EMO	Thu, Nov 13, 2014	119.10	119.85	119.08	119.85
464	NYSE	EMO	Wed, Nov 12, 2014	117.80	119.95	117.70	119.05
463	NYSE	EMO	Tue, Nov 11, 2014	117.60	118.90	117.20	118.90
462	NYSE	EMO	Mon, Nov 10, 2014	118.95	119.50	117.55	118.15
461	NYSE	EMO	Fri, Nov 7, 2014	116.85	119.45	116.85	119.45
460	NYSE	EMO	Thu, Nov 6, 2014	116.75	117.50	116.10	117.45
459	NYSE	EMO	Wed, Nov 5, 2014	116.50	117.35	115.25	117.35
458	NYSE	EMO	Tue, Nov 4, 2014	116.95	116.95	114.90	116.35
457	NYSE	EMO	Mon, Nov 3, 2014	117.80	118.50	117.40	117.65
456	NYSE	EMO	Fri, Oct 31, 2014	117.95	118.40	117.15	118.40
455	NYSE	EMO	Thu, Oct 30, 2014	118.65	119.05	117.15	117.80
454	NYSE	EMO	Wed, Oct 29, 2014	118.75	119.75	117.25	118.90
453	NYSE	EMO	Tue, Oct 28, 2014	118.80	119.10	118.40	118.95
452	NYSE	EMO	Mon, Oct 27, 2014	118.80	119.38	117.75	118.80
451	NYSE	EMO	Fri, Oct 24, 2014	117.70	119.85	117.70	119.45
450	NYSE	EMO	Thu, Oct 23, 2014	117.55	118.90	117.55	118.05
449	NYSE	EMO	Wed, Oct 22, 2014	117.90	118.71	116.25	116.40
448	NYSE	EMO	Tue, Oct 21, 2014	116.15	118.20	116.15	117.55
447	NYSE	EMO	Mon, Oct 20, 2014	114.10	115.75	113.60	115.35
446	NYSE	EMO	Fri, Oct 17, 2014	114.75	115.85	112.50	114.85
445	NYSE	EMO	Thu, Oct 16, 2014	105.30	112.55	104.75	112.00
444	NYSE	EMO	Wed, Oct 15, 2014	101.85	107.15	98.40	106.60
443	NYSE	EMO	Tue, Oct 14, 2014	105.55	106.90	99.70	103.90
442	NYSE	EMO	Mon, Oct 13, 2014	110.95	111.95	104.85	105.45
441	NYSE	EMO	Fri, Oct 10, 2014	113.45	113.45	107.20	110.80
440	NYSE	EMO	Thu, Oct 9, 2014	118.40	118.55	113.10	113.85
439	NYSE	EMO	Wed, Oct 8, 2014	118.85	119.00	116.20	118.80
438	NYSE	EMO	Tue, Oct 7, 2014	119.20	119.80	118.55	118.90
437	NYSE	EMO	Mon, Oct 6, 2014	120.85	121.10	119.35	119.85
436	NYSE	EMO	Fri, Oct 3, 2014	120.85	121.30	120.15	120.55
435	NYSE	EMO	Thu, Oct 2, 2014	120.40	120.90	118.20	120.60
434	NYSE	EMO	Wed, Oct 1, 2014	122.25	122.75	120.10	120.65
433	NYSE	EMO	Tue, Sep 30, 2014	120.80	122.00	120.00	122.00
432	NYSE	EMO	Mon, Sep 29, 2014	119.70	120.85	119.25	120.85
431	NYSE	EMO	Fri, Sep 26, 2014	119.05	120.50	118.70	120.30
430	NYSE	EMO	Thu, Sep 25, 2014	120.35	120.40	118.00	118.90
429	NYSE	EMO	Wed, Sep 24, 2014	120.25	120.45	118.20	120.30
428	NYSE	EMO	Tue, Sep 23, 2014	121.25	121.55	119.55	120.40
427	NYSE	EMO	Mon, Sep 22, 2014	123.60	123.60	121.00	121.40
426	NYSE	EMO	Fri, Sep 19, 2014	123.45	123.70	123.00	123.70
425	NYSE	EMO	Thu, Sep 18, 2014	122.80	123.20	122.25	123.20
424	NYSE	EMO	Wed, Sep 17, 2014	122.60	122.90	121.95	122.70
423	NYSE	EMO	Tue, Sep 16, 2014	121.60	123.15	121.15	122.35
422	NYSE	EMO	Mon, Sep 15, 2014	122.45	122.70	121.00	121.65
421	NYSE	EMO	Fri, Sep 12, 2014	125.00	125.00	122.00	122.65
420	NYSE	EMO	Thu, Sep 11, 2014	125.55	125.90	124.85	125.65
419	NYSE	EMO	Wed, Sep 10, 2014	125.60	125.95	125.25	125.95
418	NYSE	EMO	Tue, Sep 9, 2014	125.90	126.20	125.25	125.65
417	NYSE	EMO	Mon, Sep 8, 2014	125.55	126.10	125.15	125.75
416	NYSE	EMO	Fri, Sep 5, 2014	126.20	126.40	125.50	126.05
415	NYSE	EMO	Thu, Sep 4, 2014	127.25	127.50	126.30	126.55
414	NYSE	EMO	Wed, Sep 3, 2014	127.95	128.15	127.10	127.55
413	NYSE	EMO	Tue, Sep 2, 2014	128.20	128.65	127.55	127.75
412	NYSE	EMO	Fri, Aug 29, 2014	128.50	128.80	128.05	128.25
411	NYSE	EMO	Thu, Aug 28, 2014	127.45	128.55	127.45	128.25
410	NYSE	EMO	Wed, Aug 27, 2014	126.95	128.15	126.75	128.15
409	NYSE	EMO	Tue, Aug 26, 2014	125.50	126.95	125.27	126.75
408	NYSE	EMO	Mon, Aug 25, 2014	125.70	125.70	124.55	125.35
407	NYSE	EMO	Fri, Aug 22, 2014	126.15	126.20	124.90	125.15
406	NYSE	EMO	Thu, Aug 21, 2014	126.05	126.35	125.45	126.10
405	NYSE	EMO	Wed, Aug 20, 2014	125.20	126.10	124.95	125.70
404	NYSE	EMO	Tue, Aug 19, 2014	125.60	127.30	125.60	127.15
403	NYSE	EMO	Mon, Aug 18, 2014	125.85	126.10	125.20	125.75
402	NYSE	EMO	Fri, Aug 15, 2014	125.45	125.85	124.80	125.85
401	NYSE	EMO	Thu, Aug 14, 2014	123.45	124.85	123.45	124.75
400	NYSE	EMO	Wed, Aug 13, 2014	122.95	123.60	122.25	123.10
399	NYSE	EMO	Tue, Aug 12, 2014	123.10	123.12	122.10	122.85
398	NYSE	EMO	Mon, Aug 11, 2014	120.75	123.40	120.75	123.15
397	NYSE	EMO	Fri, Aug 8, 2014	119.10	119.25	118.25	119.15
396	NYSE	EMO	Thu, Aug 7, 2014	118.70	119.35	118.29	118.60
395	NYSE	EMO	Wed, Aug 6, 2014	118.25	118.95	117.55	118.55
394	NYSE	EMO	Tue, Aug 5, 2014	118.80	119.35	117.85	118.55
393	NYSE	EMO	Mon, Aug 4, 2014	118.05	119.70	117.45	119.60
392	NYSE	EMO	Fri, Aug 1, 2014	119.35	119.51	117.65	118.40
391	NYSE	EMO	Thu, Jul 31, 2014	121.20	121.20	119.00	119.20
390	NYSE	EMO	Wed, Jul 30, 2014	124.05	124.21	121.65	121.80
389	NYSE	EMO	Tue, Jul 29, 2014	124.50	124.75	123.50	123.60
388	NYSE	EMO	Mon, Jul 28, 2014	125.60	125.60	124.15	124.25
387	NYSE	EMO	Fri, Jul 25, 2014	126.20	126.20	125.20	125.60
386	NYSE	EMO	Thu, Jul 24, 2014	126.95	126.95	125.75	126.20
385	NYSE	EMO	Wed, Jul 23, 2014	126.25	127.15	125.75	126.60
384	NYSE	EMO	Tue, Jul 22, 2014	125.35	125.80	125.10	125.70
383	NYSE	EMO	Mon, Jul 21, 2014	124.90	124.95	124.30	124.95
382	NYSE	EMO	Fri, Jul 18, 2014	124.85	125.35	124.48	125.00
381	NYSE	EMO	Thu, Jul 17, 2014	124.80	125.30	124.25	124.60
380	NYSE	EMO	Wed, Jul 16, 2014	124.40	124.90	124.20	124.50
379	NYSE	EMO	Tue, Jul 15, 2014	124.25	124.45	123.65	124.20
378	NYSE	EMO	Mon, Jul 14, 2014	124.20	124.70	123.90	124.35
377	NYSE	EMO	Fri, Jul 11, 2014	124.20	124.20	123.30	124.00
376	NYSE	EMO	Thu, Jul 10, 2014	124.30	124.30	123.55	123.95
375	NYSE	EMO	Wed, Jul 9, 2014	123.90	124.85	123.40	124.85
374	NYSE	EMO	Tue, Jul 8, 2014	125.10	125.10	123.30	124.25
373	NYSE	EMO	Mon, Jul 7, 2014	125.70	125.70	123.61	124.70
372	NYSE	EMO	Thu, Jul 3, 2014	126.40	127.00	125.10	125.35
371	NYSE	EMO	Wed, Jul 2, 2014	127.35	127.55	126.55	126.75
370	NYSE	EMO	Tue, Jul 1, 2014	127.65	127.80	126.95	127.35
369	NYSE	EMO	Mon, Jun 30, 2014	126.90	127.14	126.45	127.00
368	NYSE	EMO	Fri, Jun 27, 2014	126.70	127.00	126.50	127.00
367	NYSE	EMO	Thu, Jun 26, 2014	126.40	126.75	125.70	126.75
366	NYSE	EMO	Wed, Jun 25, 2014	125.15	125.85	124.95	125.85
365	NYSE	EMO	Tue, Jun 24, 2014	125.35	125.75	124.58	125.05
364	NYSE	EMO	Mon, Jun 23, 2014	125.65	125.65	124.75	124.75
363	NYSE	EMO	Fri, Jun 20, 2014	124.00	124.45	123.70	124.25
362	NYSE	EMO	Thu, Jun 19, 2014	123.25	123.70	122.80	123.70
361	NYSE	EMO	Wed, Jun 18, 2014	123.35	123.55	122.60	123.20
360	NYSE	EMO	Tue, Jun 17, 2014	122.80	123.10	122.70	123.10
359	NYSE	EMO	Mon, Jun 16, 2014	122.75	123.10	122.15	122.80
358	NYSE	EMO	Fri, Jun 13, 2014	122.95	123.10	122.30	122.60
357	NYSE	EMO	Thu, Jun 12, 2014	122.85	122.95	122.13	122.45
356	NYSE	EMO	Wed, Jun 11, 2014	122.65	122.75	122.25	122.55
355	NYSE	EMO	Tue, Jun 10, 2014	122.35	122.60	122.00	122.50
354	NYSE	EMO	Mon, Jun 9, 2014	122.15	122.25	121.95	122.20
353	NYSE	EMO	Fri, Jun 6, 2014	121.75	122.25	121.75	122.15
352	NYSE	EMO	Thu, Jun 5, 2014	121.65	121.95	121.25	121.70
351	NYSE	EMO	Wed, Jun 4, 2014	121.40	121.70	120.80	121.70
350	NYSE	EMO	Tue, Jun 3, 2014	121.35	121.70	121.00	121.25
349	NYSE	EMO	Mon, Jun 2, 2014	121.10	121.50	120.90	121.40
348	NYSE	EMO	Fri, May 30, 2014	120.85	120.95	120.40	120.85
347	NYSE	EMO	Thu, May 29, 2014	120.40	120.75	120.00	120.75
346	NYSE	EMO	Wed, May 28, 2014	118.95	119.80	118.90	119.80
345	NYSE	EMO	Tue, May 27, 2014	119.70	119.80	118.50	118.70
344	NYSE	EMO	Fri, May 23, 2014	119.70	119.95	118.90	119.40
343	NYSE	EMO	Thu, May 22, 2014	118.80	119.45	118.63	119.45
342	NYSE	EMO	Wed, May 21, 2014	118.65	119.15	118.20	118.50
341	NYSE	EMO	Tue, May 20, 2014	120.20	120.20	119.55	119.90
340	NYSE	EMO	Mon, May 19, 2014	119.90	120.15	119.56	119.95
339	NYSE	EMO	Fri, May 16, 2014	118.65	120.30	118.55	119.45
338	NYSE	EMO	Thu, May 15, 2014	119.20	119.20	118.10	118.20
337	NYSE	EMO	Wed, May 14, 2014	118.85	119.00	118.70	118.85
336	NYSE	EMO	Tue, May 13, 2014	119.05	119.05	118.28	118.80
335	NYSE	EMO	Mon, May 12, 2014	118.45	118.85	118.20	118.80
334	NYSE	EMO	Fri, May 9, 2014	118.70	118.70	117.62	118.10
333	NYSE	EMO	Thu, May 8, 2014	119.00	119.30	118.10	118.50
332	NYSE	EMO	Wed, May 7, 2014	118.20	119.05	118.00	119.05
331	NYSE	EMO	Tue, May 6, 2014	118.05	118.10	117.60	117.90
330	NYSE	EMO	Mon, May 5, 2014	117.35	117.85	117.15	117.85
329	NYSE	EMO	Fri, May 2, 2014	118.20	118.25	117.30	117.65
328	NYSE	EMO	Thu, May 1, 2014	117.50	118.31	117.50	117.85
327	NYSE	EMO	Wed, Apr 30, 2014	117.70	117.85	117.38	117.55
326	NYSE	EMO	Tue, Apr 29, 2014	116.75	117.45	116.60	117.45
325	NYSE	EMO	Mon, Apr 28, 2014	116.60	116.80	116.15	116.80
324	NYSE	EMO	Fri, Apr 25, 2014	116.45	116.45	115.65	116.20
323	NYSE	EMO	Thu, Apr 24, 2014	116.65	116.75	116.18	116.55
322	NYSE	EMO	Wed, Apr 23, 2014	116.00	116.40	115.85	116.30
321	NYSE	EMO	Tue, Apr 22, 2014	115.80	116.35	115.80	116.10
320	NYSE	EMO	Mon, Apr 21, 2014	115.05	115.90	115.05	115.65
319	NYSE	EMO	Thu, Apr 17, 2014	115.30	115.40	114.50	115.40
318	NYSE	EMO	Wed, Apr 16, 2014	114.45	115.00	114.04	115.00
317	NYSE	EMO	Tue, Apr 15, 2014	114.05	114.35	113.55	114.00
316	NYSE	EMO	Mon, Apr 14, 2014	114.20	114.55	113.65	114.05
315	NYSE	EMO	Fri, Apr 11, 2014	112.45	113.90	112.45	113.75
314	NYSE	EMO	Thu, Apr 10, 2014	114.00	114.15	112.70	113.05
313	NYSE	EMO	Wed, Apr 9, 2014	114.10	114.20	113.62	114.00
312	NYSE	EMO	Tue, Apr 8, 2014	113.00	113.75	112.80	113.65
311	NYSE	EMO	Mon, Apr 7, 2014	113.80	113.80	112.30	112.90
310	NYSE	EMO	Fri, Apr 4, 2014	114.50	114.60	113.30	113.55
309	NYSE	EMO	Thu, Apr 3, 2014	113.95	113.95	113.00	113.60
308	NYSE	EMO	Wed, Apr 2, 2014	113.60	113.65	112.90	113.65
307	NYSE	EMO	Tue, Apr 1, 2014	112.90	113.45	112.45	113.45
306	NYSE	EMO	Mon, Mar 31, 2014	112.45	112.50	112.10	112.50
305	NYSE	EMO	Fri, Mar 28, 2014	110.90	111.95	110.73	111.95
304	NYSE	EMO	Thu, Mar 27, 2014	110.20	110.70	109.45	110.70
303	NYSE	EMO	Wed, Mar 26, 2014	110.45	111.05	109.75	109.90
302	NYSE	EMO	Tue, Mar 25, 2014	110.60	110.60	109.80	110.55
301	NYSE	EMO	Mon, Mar 24, 2014	111.20	111.35	109.80	110.15
300	NYSE	EMO	Fri, Mar 21, 2014	111.55	111.55	110.65	110.90
299	NYSE	EMO	Thu, Mar 20, 2014	110.85	110.85	110.40	110.85
298	NYSE	EMO	Wed, Mar 19, 2014	111.95	111.95	110.80	111.05
297	NYSE	EMO	Tue, Mar 18, 2014	111.55	112.15	111.55	111.75
296	NYSE	EMO	Mon, Mar 17, 2014	110.70	111.35	110.70	111.15
295	NYSE	EMO	Fri, Mar 14, 2014	110.55	111.50	110.30	110.40
294	NYSE	EMO	Thu, Mar 13, 2014	112.40	112.50	110.15	110.75
293	NYSE	EMO	Wed, Mar 12, 2014	111.80	112.15	111.60	112.00
292	NYSE	EMO	Tue, Mar 11, 2014	112.30	112.35	111.66	112.15
291	NYSE	EMO	Mon, Mar 10, 2014	112.25	112.45	111.50	112.00
290	NYSE	EMO	Fri, Mar 7, 2014	113.70	113.70	112.10	112.30
289	NYSE	EMO	Thu, Mar 6, 2014	113.75	113.75	113.20	113.40
288	NYSE	EMO	Wed, Mar 5, 2014	113.55	113.60	112.90	113.60
287	NYSE	EMO	Tue, Mar 4, 2014	113.25	113.40	112.75	113.40
286	NYSE	EMO	Mon, Mar 3, 2014	111.80	113.10	111.60	112.80
285	NYSE	EMO	Fri, Feb 28, 2014	112.90	113.10	111.75	112.30
284	NYSE	EMO	Thu, Feb 27, 2014	112.55	113.19	112.15	112.35
283	NYSE	EMO	Wed, Feb 26, 2014	111.30	112.25	110.70	112.20
282	NYSE	EMO	Tue, Feb 25, 2014	111.25	111.55	110.10	111.00
281	NYSE	EMO	Mon, Feb 24, 2014	112.35	112.35	110.90	111.05
280	NYSE	EMO	Fri, Feb 21, 2014	113.20	113.20	112.40	112.60
279	NYSE	EMO	Thu, Feb 20, 2014	113.05	113.15	112.50	112.63
278	NYSE	EMO	Wed, Feb 19, 2014	113.55	113.55	112.65	112.75
277	NYSE	EMO	Tue, Feb 18, 2014	116.20	116.20	114.95	115.00
276	NYSE	EMO	Fri, Feb 14, 2014	114.75	116.10	114.75	116.10
275	NYSE	EMO	Thu, Feb 13, 2014	114.40	115.90	114.30	115.10
274	NYSE	EMO	Wed, Feb 12, 2014	114.45	115.30	114.45	114.85
273	NYSE	EMO	Tue, Feb 11, 2014	113.85	114.85	113.61	114.85
272	NYSE	EMO	Mon, Feb 10, 2014	114.20	114.20	112.90	113.90
271	NYSE	EMO	Fri, Feb 7, 2014	113.25	113.90	112.55	113.80
270	NYSE	EMO	Thu, Feb 6, 2014	112.90	113.40	112.55	113.15
269	NYSE	EMO	Wed, Feb 5, 2014	112.80	112.80	111.85	112.45
268	NYSE	EMO	Tue, Feb 4, 2014	112.95	112.95	112.10	112.75
267	NYSE	EMO	Mon, Feb 3, 2014	113.50	113.65	111.60	112.35
266	NYSE	EMO	Fri, Jan 31, 2014	112.50	113.60	111.75	113.50
265	NYSE	EMO	Thu, Jan 30, 2014	112.90	113.10	112.25	112.95
264	NYSE	EMO	Wed, Jan 29, 2014	113.60	113.60	111.65	111.95
263	NYSE	EMO	Tue, Jan 28, 2014	113.40	113.65	112.90	113.60
262	NYSE	EMO	Mon, Jan 27, 2014	114.25	114.40	111.65	112.75
261	NYSE	EMO	Fri, Jan 24, 2014	114.60	114.60	112.85	113.50
260	NYSE	EMO	Thu, Jan 23, 2014	114.40	114.60	113.80	114.40
259	NYSE	EMO	Wed, Jan 22, 2014	113.85	114.35	113.10	114.20
258	NYSE	EMO	Tue, Jan 21, 2014	112.45	113.95	112.35	113.50
257	NYSE	EMO	Fri, Jan 17, 2014	111.90	112.40	111.90	112.40
256	NYSE	EMO	Thu, Jan 16, 2014	111.15	111.75	110.80	111.55
255	NYSE	EMO	Wed, Jan 15, 2014	110.40	111.10	109.95	110.65
254	NYSE	EMO	Tue, Jan 14, 2014	111.75	111.75	110.20	110.55
253	NYSE	EMO	Mon, Jan 13, 2014	112.35	112.75	110.80	111.25
252	NYSE	EMO	Fri, Jan 10, 2014	112.60	112.60	110.80	111.45
251	NYSE	EMO	Thu, Jan 9, 2014	112.70	112.70	111.55	112.10
250	NYSE	EMO	Wed, Jan 8, 2014	112.75	112.75	111.60	112.30
249	NYSE	EMO	Tue, Jan 7, 2014	114.75	115.00	112.35	113.10
248	NYSE	EMO	Mon, Jan 6, 2014	114.60	114.80	113.51	114.10
247	NYSE	EMO	Fri, Jan 3, 2014	115.45	115.45	112.75	113.65
246	NYSE	EMO	Thu, Jan 2, 2014	115.95	116.15	113.65	114.45
245	NYSE	EMO	Tue, Dec 31, 2013	115.40	116.25	113.90	115.90
244	NYSE	EMO	Mon, Dec 30, 2013	114.10	114.40	113.75	114.40
243	NYSE	EMO	Fri, Dec 27, 2013	112.60	113.85	112.25	113.60
242	NYSE	EMO	Thu, Dec 26, 2013	115.70	115.70	112.70	112.80
241	NYSE	EMO	Tue, Dec 24, 2013	115.05	115.50	114.00	114.95
240	NYSE	EMO	Mon, Dec 23, 2013	113.35	113.90	112.50	113.90
239	NYSE	EMO	Fri, Dec 20, 2013	110.55	111.10	109.65	111.05
238	NYSE	EMO	Thu, Dec 19, 2013	109.55	110.05	108.40	110.05
237	NYSE	EMO	Wed, Dec 18, 2013	108.35	109.00	107.60	108.75
236	NYSE	EMO	Tue, Dec 17, 2013	108.90	108.90	107.20	108.30
235	NYSE	EMO	Mon, Dec 16, 2013	108.55	108.55	107.65	108.30
234	NYSE	EMO	Fri, Dec 13, 2013	107.85	108.35	107.00	107.80
233	NYSE	EMO	Thu, Dec 12, 2013	107.90	108.50	107.40	107.85
232	NYSE	EMO	Wed, Dec 11, 2013	108.80	108.85	107.95	108.40
231	NYSE	EMO	Tue, Dec 10, 2013	107.05	108.20	106.72	107.85
230	NYSE	EMO	Mon, Dec 9, 2013	109.30	109.30	106.75	107.30
229	NYSE	EMO	Fri, Dec 6, 2013	110.35	110.65	108.45	108.90
228	NYSE	EMO	Thu, Dec 5, 2013	111.50	111.58	109.05	109.25
227	NYSE	EMO	Wed, Dec 4, 2013	112.50	112.50	110.55	111.15
226	NYSE	EMO	Tue, Dec 3, 2013	113.50	113.50	111.80	112.35
225	NYSE	EMO	Mon, Dec 2, 2013	114.55	114.55	112.80	113.25
224	NYSE	EMO	Fri, Nov 29, 2013	114.75	115.10	114.10	115.10
223	NYSE	EMO	Wed, Nov 27, 2013	112.95	114.00	112.35	114.00
222	NYSE	EMO	Tue, Nov 26, 2013	112.30	112.85	111.65	112.80
221	NYSE	EMO	Mon, Nov 25, 2013	112.10	112.90	111.95	112.10
220	NYSE	EMO	Fri, Nov 22, 2013	111.40	111.99	110.61	111.95
219	NYSE	EMO	Thu, Nov 21, 2013	110.70	111.50	110.50	111.00
218	NYSE	EMO	Wed, Nov 20, 2013	111.15	111.70	109.85	110.35
217	NYSE	EMO	Tue, Nov 19, 2013	115.20	115.20	111.55	112.10
216	NYSE	EMO	Mon, Nov 18, 2013	114.85	115.40	114.05	114.70
215	NYSE	EMO	Fri, Nov 15, 2013	115.50	115.75	114.70	115.05
214	NYSE	EMO	Thu, Nov 14, 2013	113.70	115.40	113.45	114.75
213	NYSE	EMO	Wed, Nov 13, 2013	114.10	114.10	113.15	113.65
212	NYSE	EMO	Tue, Nov 12, 2013	114.10	114.25	113.60	114.10
211	NYSE	EMO	Mon, Nov 11, 2013	113.90	114.10	113.45	114.10
210	NYSE	EMO	Fri, Nov 8, 2013	114.45	114.45	113.25	114.10
209	NYSE	EMO	Thu, Nov 7, 2013	116.20	116.20	114.30	114.40
208	NYSE	EMO	Wed, Nov 6, 2013	116.65	116.65	115.25	115.70
207	NYSE	EMO	Tue, Nov 5, 2013	116.30	116.35	115.35	116.35
206	NYSE	EMO	Mon, Nov 4, 2013	116.80	116.80	114.95	116.40
205	NYSE	EMO	Fri, Nov 1, 2013	117.10	117.25	115.95	116.30
204	NYSE	EMO	Thu, Oct 31, 2013	117.55	117.85	114.70	116.60
203	NYSE	EMO	Wed, Oct 30, 2013	115.95	116.80	115.35	116.80
202	NYSE	EMO	Tue, Oct 29, 2013	114.90	115.47	114.55	115.45
201	NYSE	EMO	Mon, Oct 28, 2013	117.40	117.40	114.60	114.65
200	NYSE	EMO	Fri, Oct 25, 2013	116.45	117.20	116.05	117.10
199	NYSE	EMO	Thu, Oct 24, 2013	116.35	116.35	115.20	115.95
198	NYSE	EMO	Wed, Oct 23, 2013	114.60	115.60	114.45	115.40
197	NYSE	EMO	Tue, Oct 22, 2013	114.95	115.30	113.90	114.65
196	NYSE	EMO	Mon, Oct 21, 2013	112.90	114.00	112.80	113.95
195	NYSE	EMO	Fri, Oct 18, 2013	113.20	113.20	112.60	113.20
194	NYSE	EMO	Thu, Oct 17, 2013	111.70	112.50	111.60	112.50
193	NYSE	EMO	Wed, Oct 16, 2013	111.50	112.05	111.35	111.70
192	NYSE	EMO	Tue, Oct 15, 2013	112.90	112.93	110.80	111.45
191	NYSE	EMO	Mon, Oct 14, 2013	112.30	113.05	111.60	113.05
190	NYSE	EMO	Fri, Oct 11, 2013	111.55	112.45	111.10	112.45
189	NYSE	EMO	Thu, Oct 10, 2013	111.70	112.00	111.30	111.60
188	NYSE	EMO	Wed, Oct 9, 2013	111.45	111.50	110.25	111.00
187	NYSE	EMO	Tue, Oct 8, 2013	112.60	112.60	110.75	110.85
186	NYSE	EMO	Mon, Oct 7, 2013	112.65	112.70	111.95	112.20
185	NYSE	EMO	Fri, Oct 4, 2013	111.85	112.85	111.80	112.75
184	NYSE	EMO	Thu, Oct 3, 2013	113.60	113.60	111.20	111.70
183	NYSE	EMO	Wed, Oct 2, 2013	113.45	113.45	112.75	113.40
182	NYSE	EMO	Tue, Oct 1, 2013	113.00	113.95	112.90	113.45
181	NYSE	EMO	Mon, Sep 30, 2013	111.90	113.10	111.40	113.00
180	NYSE	EMO	Fri, Sep 27, 2013	112.80	113.30	111.75	112.00
179	NYSE	EMO	Thu, Sep 26, 2013	113.85	114.40	112.45	112.75
178	NYSE	EMO	Wed, Sep 25, 2013	113.95	114.15	112.75	113.70
177	NYSE	EMO	Tue, Sep 24, 2013	113.40	113.95	112.35	113.75
176	NYSE	EMO	Mon, Sep 23, 2013	113.45	113.45	112.85	113.10
175	NYSE	EMO	Fri, Sep 20, 2013	114.15	114.15	112.55	113.45
174	NYSE	EMO	Thu, Sep 19, 2013	112.55	114.50	112.55	113.75
173	NYSE	EMO	Wed, Sep 18, 2013	110.65	112.80	109.55	112.35
172	NYSE	EMO	Tue, Sep 17, 2013	112.20	112.20	109.55	109.95
171	NYSE	EMO	Mon, Sep 16, 2013	112.70	113.04	111.85	112.05
170	NYSE	EMO	Fri, Sep 13, 2013	111.30	112.00	111.15	111.70
169	NYSE	EMO	Thu, Sep 12, 2013	113.70	113.85	110.85	111.15
168	NYSE	EMO	Wed, Sep 11, 2013	114.70	114.70	113.25	113.33
167	NYSE	EMO	Tue, Sep 10, 2013	115.35	115.35	113.45	114.40
166	NYSE	EMO	Mon, Sep 9, 2013	113.90	114.60	113.19	114.50
165	NYSE	EMO	Fri, Sep 6, 2013	114.25	114.85	113.40	113.80
164	NYSE	EMO	Thu, Sep 5, 2013	114.95	115.05	113.20	114.00
163	NYSE	EMO	Wed, Sep 4, 2013	115.70	115.70	114.35	114.85
162	NYSE	EMO	Tue, Sep 3, 2013	115.50	116.25	114.80	115.55
161	NYSE	EMO	Fri, Aug 30, 2013	115.90	116.25	114.80	115.15
160	NYSE	EMO	Thu, Aug 29, 2013	114.60	115.15	114.35	115.10
159	NYSE	EMO	Wed, Aug 28, 2013	114.25	114.90	114.15	114.45
158	NYSE	EMO	Tue, Aug 27, 2013	114.95	115.55	113.25	113.55
157	NYSE	EMO	Mon, Aug 26, 2013	118.40	118.90	114.80	115.25
156	NYSE	EMO	Fri, Aug 23, 2013	116.95	117.90	116.95	117.65
155	NYSE	EMO	Thu, Aug 22, 2013	116.50	117.70	116.50	117.50
154	NYSE	EMO	Wed, Aug 21, 2013	116.80	117.70	115.51	117.25
153	NYSE	EMO	Tue, Aug 20, 2013	118.35	119.25	116.55	117.95
152	NYSE	EMO	Mon, Aug 19, 2013	119.90	120.00	118.00	118.90
151	NYSE	EMO	Fri, Aug 16, 2013	119.70	121.20	119.70	120.40
150	NYSE	EMO	Thu, Aug 15, 2013	121.10	121.25	119.45	120.50
149	NYSE	EMO	Wed, Aug 14, 2013	122.55	122.55	121.23	121.57
148	NYSE	EMO	Tue, Aug 13, 2013	122.95	123.27	121.77	122.50
147	NYSE	EMO	Mon, Aug 12, 2013	123.45	124.05	123.10	123.45
146	NYSE	EMO	Fri, Aug 9, 2013	123.50	123.75	122.95	123.50
145	NYSE	EMO	Thu, Aug 8, 2013	123.60	123.65	122.45	123.04
144	NYSE	EMO	Wed, Aug 7, 2013	122.55	123.40	121.20	122.75
143	NYSE	EMO	Tue, Aug 6, 2013	122.85	123.20	121.85	122.45
142	NYSE	EMO	Mon, Aug 5, 2013	123.95	124.25	121.45	122.50
141	NYSE	EMO	Fri, Aug 2, 2013	124.10	124.10	123.17	123.80
140	NYSE	EMO	Thu, Aug 1, 2013	123.35	124.05	122.73	123.95
139	NYSE	EMO	Wed, Jul 31, 2013	122.40	123.25	122.15	122.85
138	NYSE	EMO	Tue, Jul 30, 2013	121.10	122.60	120.58	122.55
137	NYSE	EMO	Mon, Jul 29, 2013	121.85	121.85	120.51	120.75
136	NYSE	EMO	Fri, Jul 26, 2013	121.55	122.00	121.05	121.55
135	NYSE	EMO	Thu, Jul 25, 2013	122.00	122.00	120.95	121.55
134	NYSE	EMO	Wed, Jul 24, 2013	122.05	122.35	121.00	122.20
133	NYSE	EMO	Tue, Jul 23, 2013	121.90	122.25	121.05	122.20
132	NYSE	EMO	Mon, Jul 22, 2013	121.75	121.90	120.55	121.35
131	NYSE	EMO	Fri, Jul 19, 2013	120.80	121.70	120.60	121.35
130	NYSE	EMO	Thu, Jul 18, 2013	121.65	122.15	121.15	121.45
129	NYSE	EMO	Wed, Jul 17, 2013	121.50	122.00	120.05	121.15
128	NYSE	EMO	Tue, Jul 16, 2013	122.40	122.40	120.40	120.90
127	NYSE	EMO	Mon, Jul 15, 2013	121.30	122.20	120.50	122.15
126	NYSE	EMO	Fri, Jul 12, 2013	120.70	120.70	119.75	120.55
125	NYSE	EMO	Thu, Jul 11, 2013	121.00	121.37	119.75	120.15
124	NYSE	EMO	Wed, Jul 10, 2013	120.95	121.95	119.05	119.65
123	NYSE	EMO	Tue, Jul 9, 2013	120.70	120.70	119.20	120.50
122	NYSE	EMO	Mon, Jul 8, 2013	119.95	120.40	118.51	119.05
121	NYSE	EMO	Fri, Jul 5, 2013	118.70	119.35	116.75	118.35
120	NYSE	EMO	Wed, Jul 3, 2013	118.30	118.30	117.20	117.75
119	NYSE	EMO	Tue, Jul 2, 2013	122.45	122.55	117.40	118.20
118	NYSE	EMO	Mon, Jul 1, 2013	122.70	122.90	121.00	122.40
117	NYSE	EMO	Fri, Jun 28, 2013	118.70	121.70	117.20	121.10
116	NYSE	EMO	Thu, Jun 27, 2013	116.10	118.40	115.95	118.40
115	NYSE	EMO	Wed, Jun 26, 2013	113.05	115.95	113.05	115.95
114	NYSE	EMO	Tue, Jun 25, 2013	112.95	112.95	110.80	111.95
113	NYSE	EMO	Mon, Jun 24, 2013	110.50	112.25	108.20	111.50
112	NYSE	EMO	Fri, Jun 21, 2013	114.20	115.24	112.75	113.95
111	NYSE	EMO	Thu, Jun 20, 2013	116.45	116.45	112.35	113.25
110	NYSE	EMO	Wed, Jun 19, 2013	117.70	117.70	115.75	116.60
109	NYSE	EMO	Tue, Jun 18, 2013	117.15	117.25	116.33	117.20
108	NYSE	EMO	Mon, Jun 17, 2013	117.65	117.80	115.45	116.60
107	NYSE	EMO	Fri, Jun 14, 2013	116.70	116.80	115.80	116.35
106	NYSE	EMO	Thu, Jun 13, 2013	114.95	116.50	114.15	116.30
105	NYSE	EMO	Wed, Jun 12, 2013	114.80	115.10	113.55	114.75
104	NYSE	EMO	Tue, Jun 11, 2013	113.70	115.00	112.95	113.60
103	NYSE	EMO	Mon, Jun 10, 2013	115.35	115.35	113.15	114.05
102	NYSE	EMO	Fri, Jun 7, 2013	113.20	115.65	112.45	115.35
101	NYSE	EMO	Thu, Jun 6, 2013	110.70	112.50	109.00	112.50
100	NYSE	EMO	Wed, Jun 5, 2013	114.00	114.20	109.70	110.40
99	NYSE	EMO	Tue, Jun 4, 2013	113.40	115.65	113.05	113.75
98	NYSE	EMO	Mon, Jun 3, 2013	118.75	118.85	113.40	114.55
97	NYSE	EMO	Fri, May 31, 2013	119.95	120.85	117.60	118.15
96	NYSE	EMO	Thu, May 30, 2013	121.85	121.85	118.90	120.15
95	NYSE	EMO	Wed, May 29, 2013	123.80	123.85	119.50	121.25
94	NYSE	EMO	Tue, May 28, 2013	123.95	124.45	122.50	123.75
93	NYSE	EMO	Fri, May 24, 2013	123.40	124.10	122.45	124.10
92	NYSE	EMO	Thu, May 23, 2013	123.40	124.30	121.97	123.55
91	NYSE	EMO	Wed, May 22, 2013	123.65	125.30	122.79	123.85
90	NYSE	EMO	Tue, May 21, 2013	124.75	125.20	123.95	124.85
89	NYSE	EMO	Mon, May 20, 2013	124.35	124.90	123.55	124.50
88	NYSE	EMO	Fri, May 17, 2013	122.35	124.65	122.35	124.60
87	NYSE	EMO	Thu, May 16, 2013	122.20	122.45	121.30	122.10
86	NYSE	EMO	Wed, May 15, 2013	121.95	122.00	121.20	122.00
85	NYSE	EMO	Tue, May 14, 2013	122.20	122.20	120.70	121.70
84	NYSE	EMO	Mon, May 13, 2013	121.45	122.20	120.95	121.55
83	NYSE	EMO	Fri, May 10, 2013	119.95	121.20	119.95	120.90
82	NYSE	EMO	Thu, May 9, 2013	119.80	120.35	119.50	120.00
81	NYSE	EMO	Wed, May 8, 2013	119.80	120.20	119.20	119.70
80	NYSE	EMO	Tue, May 7, 2013	119.65	120.00	119.25	120.00
79	NYSE	EMO	Mon, May 6, 2013	119.70	119.75	119.00	119.75
78	NYSE	EMO	Fri, May 3, 2013	121.70	121.70	119.35	119.75
77	NYSE	EMO	Thu, May 2, 2013	121.15	121.95	119.46	120.00
76	NYSE	EMO	Wed, May 1, 2013	120.90	120.95	119.70	120.60
75	NYSE	EMO	Tue, Apr 30, 2013	120.55	120.75	119.70	120.40
74	NYSE	EMO	Mon, Apr 29, 2013	119.10	120.20	118.25	119.95
73	NYSE	EMO	Fri, Apr 26, 2013	118.95	119.50	117.80	118.55
72	NYSE	EMO	Thu, Apr 25, 2013	117.65	118.40	117.25	118.15
71	NYSE	EMO	Wed, Apr 24, 2013	119.10	119.15	118.40	118.65
70	NYSE	EMO	Tue, Apr 23, 2013	118.55	119.30	116.30	118.25
69	NYSE	EMO	Mon, Apr 22, 2013	117.35	118.55	117.00	117.55
68	NYSE	EMO	Fri, Apr 19, 2013	117.20	117.95	116.35	117.85
67	NYSE	EMO	Thu, Apr 18, 2013	116.75	116.78	115.74	116.50
66	NYSE	EMO	Wed, Apr 17, 2013	117.05	117.05	114.55	115.90
65	NYSE	EMO	Tue, Apr 16, 2013	114.60	116.90	114.60	116.90
64	NYSE	EMO	Mon, Apr 15, 2013	117.60	117.60	113.65	114.30
63	NYSE	EMO	Fri, Apr 12, 2013	117.95	118.50	116.68	117.10
62	NYSE	EMO	Thu, Apr 11, 2013	118.05	118.40	117.55	117.90
61	NYSE	EMO	Wed, Apr 10, 2013	118.70	119.09	117.15	118.05
60	NYSE	EMO	Tue, Apr 9, 2013	118.20	118.40	117.15	117.75
59	NYSE	EMO	Mon, Apr 8, 2013	117.50	118.15	117.00	117.30
58	NYSE	EMO	Fri, Apr 5, 2013	113.35	116.60	112.45	116.60
57	NYSE	EMO	Thu, Apr 4, 2013	115.20	115.40	113.20	114.50
56	NYSE	EMO	Wed, Apr 3, 2013	116.20	116.65	112.85	114.90
55	NYSE	EMO	Tue, Apr 2, 2013	118.35	119.03	117.10	117.30
54	NYSE	EMO	Mon, Apr 1, 2013	118.65	119.05	117.80	118.20
53	NYSE	EMO	Thu, Mar 28, 2013	116.00	117.82	116.00	117.55
52	NYSE	EMO	Wed, Mar 27, 2013	116.45	116.60	115.11	116.35
51	NYSE	EMO	Tue, Mar 26, 2013	114.95	116.15	114.60	116.05
50	NYSE	EMO	Mon, Mar 25, 2013	115.50	116.00	113.25	114.15
49	NYSE	EMO	Fri, Mar 22, 2013	113.65	115.50	113.55	114.50
48	NYSE	EMO	Thu, Mar 21, 2013	112.85	114.00	112.45	113.10
47	NYSE	EMO	Wed, Mar 20, 2013	112.15	112.25	111.30	112.16
46	NYSE	EMO	Tue, Mar 19, 2013	113.45	113.45	110.60	111.25
45	NYSE	EMO	Mon, Mar 18, 2013	112.70	114.05	111.55	112.10
44	NYSE	EMO	Fri, Mar 15, 2013	112.45	113.00	112.25	112.80
43	NYSE	EMO	Thu, Mar 14, 2013	113.65	113.95	112.20	112.50
42	NYSE	EMO	Wed, Mar 13, 2013	116.75	116.75	113.00	113.85
41	NYSE	EMO	Tue, Mar 12, 2013	114.40	115.34	113.75	114.85
40	NYSE	EMO	Mon, Mar 11, 2013	114.75	114.75	112.70	113.85
39	NYSE	EMO	Fri, Mar 8, 2013	114.60	114.70	113.70	114.35
38	NYSE	EMO	Thu, Mar 7, 2013	114.35	114.35	112.40	113.45
37	NYSE	EMO	Wed, Mar 6, 2013	113.95	114.55	111.20	113.30
36	NYSE	EMO	Tue, Mar 5, 2013	114.90	114.90	112.50	113.65
35	NYSE	EMO	Mon, Mar 4, 2013	116.50	116.50	112.75	113.40
34	NYSE	EMO	Fri, Mar 1, 2013	116.45	117.95	115.20	115.50
33	NYSE	EMO	Thu, Feb 28, 2013	117.25	118.00	115.75	116.25
32	NYSE	EMO	Wed, Feb 27, 2013	115.00	116.00	114.55	115.50
31	NYSE	EMO	Tue, Feb 26, 2013	112.45	114.45	111.80	114.45
30	NYSE	EMO	Mon, Feb 25, 2013	110.75	112.20	110.75	111.90
29	NYSE	EMO	Fri, Feb 22, 2013	112.35	112.35	109.60	110.45
28	NYSE	EMO	Thu, Feb 21, 2013	111.30	111.85	109.80	110.65
27	NYSE	EMO	Wed, Feb 20, 2013	114.65	115.40	111.15	111.90
26	NYSE	EMO	Tue, Feb 19, 2013	114.70	115.80	114.00	114.45
25	NYSE	EMO	Fri, Feb 15, 2013	114.65	115.85	114.17	114.85
24	NYSE	EMO	Thu, Feb 14, 2013	114.45	116.20	114.05	114.55
23	NYSE	EMO	Wed, Feb 13, 2013	115.45	116.40	114.25	114.95
22	NYSE	EMO	Tue, Feb 12, 2013	116.90	117.20	115.75	116.85
21	NYSE	EMO	Mon, Feb 11, 2013	117.00	117.25	116.15	116.85
20	NYSE	EMO	Fri, Feb 8, 2013	116.60	116.90	115.75	116.90
19	NYSE	EMO	Thu, Feb 7, 2013	117.00	117.00	115.70	116.00
18	NYSE	EMO	Wed, Feb 6, 2013	114.60	115.90	114.35	115.15
17	NYSE	EMO	Tue, Feb 5, 2013	113.10	114.60	113.10	114.25
16	NYSE	EMO	Mon, Feb 4, 2013	114.65	115.80	112.61	112.95
15	NYSE	EMO	Fri, Feb 1, 2013	115.50	115.50	113.30	113.95
14	NYSE	EMO	Thu, Jan 31, 2013	112.00	113.30	111.40	113.30
13	NYSE	EMO	Wed, Jan 30, 2013	109.90	111.15	109.27	110.85
12	NYSE	EMO	Tue, Jan 29, 2013	108.05	109.40	107.15	109.40
11	NYSE	EMO	Mon, Jan 28, 2013	108.70	108.70	107.09	107.75
10	NYSE	EMO	Fri, Jan 25, 2013	108.70	108.95	108.00	108.25
9	NYSE	EMO	Thu, Jan 24, 2013	108.75	109.60	107.60	108.00
8	NYSE	EMO	Wed, Jan 23, 2013	108.05	109.40	107.95	108.40
7	NYSE	EMO	Tue, Jan 22, 2013	107.60	108.39	107.60	108.30
6	NYSE	EMO	Fri, Jan 18, 2013	107.30	108.25	107.05	107.50
5	NYSE	EMO	Thu, Jan 17, 2013	107.70	107.70	107.15	107.45
4	NYSE	EMO	Wed, Jan 16, 2013	107.05	108.00	106.75	107.35
3	NYSE	EMO	Tue, Jan 15, 2013	107.20	107.85	106.95	107.45
2	NYSE	EMO	Mon, Jan 14, 2013	107.95	108.45	106.60	107.50
1	NYSE	EMO	Fri, Jan 11, 2013	108.05	108.05	107.20	107.45
#	Exchange	Symbol	Date	Open	High	Low	Close

ClearBridge Energy Midstream Opportunity Fund Inc NYSE:EMO 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