Entergy Mississippi, LLC First Mortgage Bonds, 4.90% Series Due October 1, 2066 NYSE:EMP Historical Prices

Below are the 1880 trading days of historical prices for EMP.

#	Exchange	Symbol	Date	Open	High	Low	Close
1880	NYSE	EMP	Thu, Mar 7, 2024	23.54	23.80	23.54	23.77
1879	NYSE	EMP	Wed, Mar 6, 2024	23.62	23.62	23.53	23.57
1878	NYSE	EMP	Tue, Mar 5, 2024	23.58	23.58	23.57	23.57
1877	NYSE	EMP	Mon, Mar 4, 2024	23.65	23.65	23.45	23.45
1876	NYSE	EMP	Fri, Mar 1, 2024	23.67	23.67	23.55	23.60
1875	NYSE	EMP	Thu, Feb 29, 2024	23.67	23.72	23.57	23.67
1874	NYSE	EMP	Wed, Feb 28, 2024	23.67	23.67	23.57	23.58
1873	NYSE	EMP	Tue, Feb 27, 2024	23.49	23.79	23.49	23.55
1872	NYSE	EMP	Mon, Feb 26, 2024	23.69	23.69	23.48	23.48
1871	NYSE	EMP	Fri, Feb 23, 2024	23.42	23.70	23.42	23.65
1870	NYSE	EMP	Thu, Feb 22, 2024	23.36	23.46	23.33	23.38
1869	NYSE	EMP	Wed, Feb 21, 2024	23.35	23.50	23.29	23.29
1868	NYSE	EMP	Tue, Feb 20, 2024	23.28	23.45	23.28	23.38
1867	NYSE	EMP	Fri, Feb 16, 2024	23.43	23.43	23.30	23.35
1866	NYSE	EMP	Thu, Feb 15, 2024	23.30	23.45	23.30	23.44
1865	NYSE	EMP	Wed, Feb 14, 2024	23.28	23.46	23.28	23.29
1864	NYSE	EMP	Tue, Feb 13, 2024	23.55	23.63	23.28	23.28
1863	NYSE	EMP	Mon, Feb 12, 2024	23.66	23.75	23.61	23.75
1862	NYSE	EMP	Fri, Feb 9, 2024	23.57	23.70	23.55	23.69
1861	NYSE	EMP	Thu, Feb 8, 2024	23.44	23.57	23.44	23.54
1860	NYSE	EMP	Wed, Feb 7, 2024	23.51	23.53	23.42	23.52
1859	NYSE	EMP	Tue, Feb 6, 2024	23.21	23.44	23.21	23.42
1858	NYSE	EMP	Mon, Feb 5, 2024	23.42	23.46	23.16	23.42
1857	NYSE	EMP	Fri, Feb 2, 2024	23.58	23.60	23.48	23.54
1856	NYSE	EMP	Thu, Feb 1, 2024	23.43	23.68	23.40	23.65
1855	NYSE	EMP	Wed, Jan 31, 2024	23.39	23.45	23.29	23.40
1854	NYSE	EMP	Tue, Jan 30, 2024	23.49	23.49	23.33	23.41
1853	NYSE	EMP	Mon, Jan 29, 2024	23.26	23.47	23.26	23.45
1852	NYSE	EMP	Fri, Jan 26, 2024	23.20	23.45	23.12	23.32
1851	NYSE	EMP	Thu, Jan 25, 2024	22.90	23.42	22.90	23.29
1850	NYSE	EMP	Wed, Jan 24, 2024	22.96	22.96	22.79	22.85
1849	NYSE	EMP	Tue, Jan 23, 2024	22.90	22.91	22.81	22.85
1848	NYSE	EMP	Mon, Jan 22, 2024	22.70	22.90	22.70	22.85
1847	NYSE	EMP	Fri, Jan 19, 2024	22.47	22.68	22.39	22.66
1846	NYSE	EMP	Thu, Jan 18, 2024	22.53	22.59	22.42	22.45
1845	NYSE	EMP	Wed, Jan 17, 2024	22.44	22.51	22.44	22.48
1844	NYSE	EMP	Tue, Jan 16, 2024	22.44	22.68	22.44	22.50
1843	NYSE	EMP	Fri, Jan 12, 2024	22.42	22.60	22.42	22.46
1842	NYSE	EMP	Thu, Jan 11, 2024	22.31	22.54	22.31	22.46
1841	NYSE	EMP	Wed, Jan 10, 2024	22.36	22.57	22.35	22.35
1840	NYSE	EMP	Tue, Jan 9, 2024	22.45	22.51	22.36	22.36
1839	NYSE	EMP	Mon, Jan 8, 2024	22.32	22.33	22.10	22.32
1838	NYSE	EMP	Fri, Jan 5, 2024	22.17	22.30	22.17	22.18
1837	NYSE	EMP	Thu, Jan 4, 2024	21.92	22.20	21.92	22.08
1836	NYSE	EMP	Wed, Jan 3, 2024	21.96	22.25	21.88	22.04
1835	NYSE	EMP	Tue, Jan 2, 2024	22.31	22.34	21.93	22.01
1834	NYSE	EMP	Fri, Dec 29, 2023	22.41	22.41	22.14	22.16
1833	NYSE	EMP	Thu, Dec 28, 2023	22.57	22.78	22.41	22.45
1832	NYSE	EMP	Wed, Dec 27, 2023	22.87	22.97	22.85	22.62
1831	NYSE	EMP	Tue, Dec 26, 2023	22.78	22.94	22.74	22.79
1830	NYSE	EMP	Fri, Dec 22, 2023	22.65	22.76	22.65	22.74
1829	NYSE	EMP	Thu, Dec 21, 2023	22.69	22.82	22.46	22.68
1828	NYSE	EMP	Wed, Dec 20, 2023	22.44	22.69	22.44	22.63
1827	NYSE	EMP	Tue, Dec 19, 2023	22.41	22.62	22.41	22.52
1826	NYSE	EMP	Mon, Dec 18, 2023	22.73	22.75	22.42	22.46
1825	NYSE	EMP	Fri, Dec 15, 2023	22.85	22.93	22.70	22.75
1824	NYSE	EMP	Thu, Dec 14, 2023	22.56	22.98	22.56	22.98
1823	NYSE	EMP	Wed, Dec 13, 2023	22.06	22.55	22.01	22.55
1822	NYSE	EMP	Tue, Dec 12, 2023	22.00	22.11	21.91	22.06
1821	NYSE	EMP	Mon, Dec 11, 2023	22.09	22.12	21.93	22.04
1820	NYSE	EMP	Fri, Dec 8, 2023	22.14	22.41	22.09	22.09
1819	NYSE	EMP	Thu, Dec 7, 2023	22.13	22.29	22.13	22.23
1818	NYSE	EMP	Wed, Dec 6, 2023	22.34	22.42	22.13	22.13
1817	NYSE	EMP	Tue, Dec 5, 2023	22.30	22.40	22.19	22.31
1816	NYSE	EMP	Mon, Dec 4, 2023	22.37	22.50	22.27	22.34
1815	NYSE	EMP	Fri, Dec 1, 2023	22.19	22.57	22.11	22.55
1814	NYSE	EMP	Thu, Nov 30, 2023	21.96	22.29	21.96	22.22
1813	NYSE	EMP	Wed, Nov 29, 2023	21.63	21.93	21.63	21.90
1812	NYSE	EMP	Tue, Nov 28, 2023	21.55	21.76	21.55	21.63
1811	NYSE	EMP	Mon, Nov 27, 2023	21.58	21.62	21.49	21.61
1810	NYSE	EMP	Fri, Nov 24, 2023	21.53	21.59	21.53	21.59
1809	NYSE	EMP	Wed, Nov 22, 2023	21.91	21.91	21.42	21.51
1808	NYSE	EMP	Tue, Nov 21, 2023	21.79	21.84	21.72	21.75
1807	NYSE	EMP	Mon, Nov 20, 2023	21.80	21.95	21.80	21.90
1806	NYSE	EMP	Fri, Nov 17, 2023	22.00	22.06	21.93	21.96
1805	NYSE	EMP	Thu, Nov 16, 2023	21.77	21.95	21.77	21.90
1804	NYSE	EMP	Wed, Nov 15, 2023	21.95	21.95	21.69	21.81
1803	NYSE	EMP	Tue, Nov 14, 2023	21.91	22.04	21.72	21.87
1802	NYSE	EMP	Mon, Nov 13, 2023	21.42	21.61	21.42	21.52
1801	NYSE	EMP	Fri, Nov 10, 2023	21.46	21.57	21.40	21.46
1800	NYSE	EMP	Thu, Nov 9, 2023	21.72	21.79	21.38	21.43
1799	NYSE	EMP	Wed, Nov 8, 2023	21.64	21.80	21.64	21.74
1798	NYSE	EMP	Tue, Nov 7, 2023	21.81	21.81	21.60	21.64
1797	NYSE	EMP	Mon, Nov 6, 2023	21.94	21.94	21.72	21.82
1796	NYSE	EMP	Fri, Nov 3, 2023	21.78	22.16	21.78	21.95
1795	NYSE	EMP	Thu, Nov 2, 2023	21.49	21.76	21.47	21.62
1794	NYSE	EMP	Wed, Nov 1, 2023	20.38	21.04	20.38	21.04
1793	NYSE	EMP	Tue, Oct 31, 2023	20.20	20.46	20.14	20.46
1792	NYSE	EMP	Mon, Oct 30, 2023	20.18	20.19	20.05	20.10
1791	NYSE	EMP	Fri, Oct 27, 2023	20.26	20.26	20.02	20.04
1790	NYSE	EMP	Thu, Oct 26, 2023	20.43	20.43	20.19	20.28
1789	NYSE	EMP	Wed, Oct 25, 2023	20.48	20.48	20.20	20.32
1788	NYSE	EMP	Tue, Oct 24, 2023	20.29	20.52	20.29	20.50
1787	NYSE	EMP	Mon, Oct 23, 2023	20.26	20.43	20.13	20.18
1786	NYSE	EMP	Fri, Oct 20, 2023	20.01	20.48	19.90	20.29
1785	NYSE	EMP	Thu, Oct 19, 2023	20.08	20.25	20.07	20.07
1784	NYSE	EMP	Wed, Oct 18, 2023	20.28	20.29	20.01	20.03
1783	NYSE	EMP	Tue, Oct 17, 2023	20.36	20.38	20.20	20.23
1782	NYSE	EMP	Mon, Oct 16, 2023	20.52	20.61	20.40	20.46
1781	NYSE	EMP	Fri, Oct 13, 2023	20.83	20.83	20.46	20.63
1780	NYSE	EMP	Thu, Oct 12, 2023	20.76	20.86	20.64	20.64
1779	NYSE	EMP	Wed, Oct 11, 2023	20.85	20.96	20.85	20.96
1778	NYSE	EMP	Tue, Oct 10, 2023	20.70	20.85	20.65	20.76
1777	NYSE	EMP	Mon, Oct 9, 2023	20.68	20.87	20.68	20.70
1776	NYSE	EMP	Fri, Oct 6, 2023	20.72	20.98	20.64	20.73
1775	NYSE	EMP	Thu, Oct 5, 2023	20.98	21.10	20.76	20.95
1774	NYSE	EMP	Wed, Oct 4, 2023	21.22	21.39	21.02	21.15
1773	NYSE	EMP	Tue, Oct 3, 2023	21.82	21.85	20.96	21.07
1772	NYSE	EMP	Mon, Oct 2, 2023	22.26	22.29	21.85	21.97
1771	NYSE	EMP	Fri, Sep 29, 2023	22.37	22.78	22.11	22.43
1770	NYSE	EMP	Thu, Sep 28, 2023	22.10	22.27	22.00	22.27
1769	NYSE	EMP	Wed, Sep 27, 2023	21.93	22.40	21.93	22.03
1768	NYSE	EMP	Tue, Sep 26, 2023	21.91	21.91	21.61	21.78
1767	NYSE	EMP	Mon, Sep 25, 2023	21.92	22.02	21.75	21.92
1766	NYSE	EMP	Fri, Sep 22, 2023	22.07	22.28	22.00	22.09
1765	NYSE	EMP	Thu, Sep 21, 2023	22.24	22.24	21.99	22.08
1764	NYSE	EMP	Wed, Sep 20, 2023	22.48	22.61	22.40	22.42
1763	NYSE	EMP	Tue, Sep 19, 2023	22.40	22.50	22.38	22.47
1762	NYSE	EMP	Mon, Sep 18, 2023	22.47	22.60	22.37	22.37
1761	NYSE	EMP	Fri, Sep 15, 2023	22.46	22.47	22.38	22.44
1760	NYSE	EMP	Thu, Sep 14, 2023	22.42	22.50	22.29	22.41
1759	NYSE	EMP	Wed, Sep 13, 2023	22.31	22.32	22.20	22.29
1758	NYSE	EMP	Tue, Sep 12, 2023	22.19	22.31	22.19	22.26
1757	NYSE	EMP	Mon, Sep 11, 2023	22.24	22.24	22.20	22.22
1756	NYSE	EMP	Fri, Sep 8, 2023	22.17	22.25	22.08	22.18
1755	NYSE	EMP	Thu, Sep 7, 2023	22.23	22.26	22.15	22.15
1754	NYSE	EMP	Wed, Sep 6, 2023	22.23	22.23	22.11	22.22
1753	NYSE	EMP	Tue, Sep 5, 2023	22.31	22.31	22.15	22.20
1752	NYSE	EMP	Fri, Sep 1, 2023	22.32	22.39	22.27	22.37
1751	NYSE	EMP	Thu, Aug 31, 2023	22.00	22.50	21.95	22.45
1750	NYSE	EMP	Wed, Aug 30, 2023	21.83	22.00	21.70	21.95
1749	NYSE	EMP	Tue, Aug 29, 2023	21.65	21.89	21.65	21.87
1748	NYSE	EMP	Mon, Aug 28, 2023	21.60	21.79	21.60	21.69
1747	NYSE	EMP	Fri, Aug 25, 2023	21.72	21.72	21.40	21.62
1746	NYSE	EMP	Thu, Aug 24, 2023	21.53	21.66	21.52	21.66
1745	NYSE	EMP	Wed, Aug 23, 2023	21.42	21.67	21.42	21.65
1744	NYSE	EMP	Tue, Aug 22, 2023	21.60	21.60	21.35	21.35
1743	NYSE	EMP	Mon, Aug 21, 2023	21.53	21.62	21.43	21.43
1742	NYSE	EMP	Fri, Aug 18, 2023	21.68	21.74	21.53	21.58
1741	NYSE	EMP	Thu, Aug 17, 2023	21.90	21.90	21.55	21.64
1740	NYSE	EMP	Wed, Aug 16, 2023	21.91	21.95	21.81	21.86
1739	NYSE	EMP	Tue, Aug 15, 2023	22.05	22.05	21.89	21.89
1738	NYSE	EMP	Mon, Aug 14, 2023	21.98	22.07	21.92	22.07
1737	NYSE	EMP	Fri, Aug 11, 2023	21.95	22.01	21.89	21.99
1736	NYSE	EMP	Thu, Aug 10, 2023	21.94	22.10	21.87	21.98
1735	NYSE	EMP	Wed, Aug 9, 2023	21.90	21.96	21.87	21.92
1734	NYSE	EMP	Tue, Aug 8, 2023	21.93	21.93	21.86	21.87
1733	NYSE	EMP	Mon, Aug 7, 2023	21.85	22.07	21.85	21.90
1732	NYSE	EMP	Fri, Aug 4, 2023	21.84	22.06	21.80	21.85
1731	NYSE	EMP	Thu, Aug 3, 2023	21.98	22.03	21.79	21.84
1730	NYSE	EMP	Wed, Aug 2, 2023	22.06	22.13	21.94	22.05
1729	NYSE	EMP	Tue, Aug 1, 2023	22.36	22.36	22.13	22.27
1728	NYSE	EMP	Mon, Jul 31, 2023	22.27	22.45	22.17	22.43
1727	NYSE	EMP	Fri, Jul 28, 2023	22.29	22.29	22.13	22.26
1726	NYSE	EMP	Thu, Jul 27, 2023	22.39	22.52	22.14	22.28
1725	NYSE	EMP	Wed, Jul 26, 2023	22.40	22.40	22.33	22.39
1724	NYSE	EMP	Tue, Jul 25, 2023	22.30	22.44	22.23	22.41
1723	NYSE	EMP	Mon, Jul 24, 2023	22.32	22.44	22.32	22.40
1722	NYSE	EMP	Fri, Jul 21, 2023	22.24	22.49	22.24	22.39
1721	NYSE	EMP	Thu, Jul 20, 2023	22.18	22.34	22.16	22.33
1720	NYSE	EMP	Wed, Jul 19, 2023	22.19	22.25	22.15	22.20
1719	NYSE	EMP	Tue, Jul 18, 2023	22.04	22.18	22.02	22.10
1718	NYSE	EMP	Mon, Jul 17, 2023	22.22	22.27	22.01	22.04
1717	NYSE	EMP	Fri, Jul 14, 2023	22.24	22.24	22.15	22.22
1716	NYSE	EMP	Thu, Jul 13, 2023	22.22	22.33	22.12	22.24
1715	NYSE	EMP	Wed, Jul 12, 2023	22.35	22.35	22.13	22.24
1714	NYSE	EMP	Tue, Jul 11, 2023	22.02	22.18	21.94	22.17
1713	NYSE	EMP	Mon, Jul 10, 2023	22.08	22.18	21.98	22.06
1712	NYSE	EMP	Fri, Jul 7, 2023	21.94	22.20	21.94	22.12
1711	NYSE	EMP	Thu, Jul 6, 2023	22.17	22.28	21.92	22.02
1710	NYSE	EMP	Wed, Jul 5, 2023	22.55	22.77	22.30	22.37
1709	NYSE	EMP	Mon, Jul 3, 2023	22.16	22.58	22.16	22.55
1708	NYSE	EMP	Fri, Jun 30, 2023	21.83	22.27	21.63	22.27
1707	NYSE	EMP	Thu, Jun 29, 2023	22.09	22.09	21.64	21.73
1706	NYSE	EMP	Wed, Jun 28, 2023	22.35	22.53	22.35	22.13
1705	NYSE	EMP	Tue, Jun 27, 2023	22.49	22.55	22.23	22.40
1704	NYSE	EMP	Mon, Jun 26, 2023	22.43	22.59	22.31	22.40
1703	NYSE	EMP	Fri, Jun 23, 2023	22.27	22.38	22.27	22.33
1702	NYSE	EMP	Thu, Jun 22, 2023	22.37	22.44	22.19	22.35
1701	NYSE	EMP	Wed, Jun 21, 2023	22.01	22.36	22.01	22.34
1700	NYSE	EMP	Tue, Jun 20, 2023	22.12	22.15	21.86	22.07
1699	NYSE	EMP	Fri, Jun 16, 2023	22.16	22.25	21.95	22.06
1698	NYSE	EMP	Thu, Jun 15, 2023	22.10	22.41	22.10	22.11
1697	NYSE	EMP	Wed, Jun 14, 2023	22.45	22.45	22.15	22.15
1696	NYSE	EMP	Tue, Jun 13, 2023	22.75	22.75	22.33	22.37
1695	NYSE	EMP	Mon, Jun 12, 2023	22.85	22.85	22.42	22.48
1694	NYSE	EMP	Fri, Jun 9, 2023	22.97	23.03	22.78	22.80
1693	NYSE	EMP	Thu, Jun 8, 2023	23.00	23.13	22.81	22.87
1692	NYSE	EMP	Wed, Jun 7, 2023	23.45	23.45	23.05	23.10
1691	NYSE	EMP	Tue, Jun 6, 2023	23.54	23.54	23.33	23.37
1690	NYSE	EMP	Mon, Jun 5, 2023	23.63	23.65	23.40	23.44
1689	NYSE	EMP	Fri, Jun 2, 2023	23.43	23.81	23.41	23.75
1688	NYSE	EMP	Thu, Jun 1, 2023	23.33	23.52	23.14	23.46
1687	NYSE	EMP	Wed, May 31, 2023	22.86	23.51	22.80	23.44
1686	NYSE	EMP	Tue, May 30, 2023	22.70	23.02	22.70	22.78
1685	NYSE	EMP	Fri, May 26, 2023	22.69	22.74	22.60	22.68
1684	NYSE	EMP	Thu, May 25, 2023	22.79	22.79	22.52	22.62
1683	NYSE	EMP	Wed, May 24, 2023	22.83	22.93	22.63	22.63
1682	NYSE	EMP	Tue, May 23, 2023	23.05	23.06	22.91	22.91
1681	NYSE	EMP	Mon, May 22, 2023	23.33	23.33	23.05	23.05
1680	NYSE	EMP	Fri, May 19, 2023	23.28	23.59	23.15	23.33
1679	NYSE	EMP	Thu, May 18, 2023	23.43	23.43	23.20	23.33
1678	NYSE	EMP	Wed, May 17, 2023	23.27	23.50	23.15	23.50
1677	NYSE	EMP	Tue, May 16, 2023	23.40	23.40	23.15	23.19
1676	NYSE	EMP	Mon, May 15, 2023	23.21	23.46	23.19	23.42
1675	NYSE	EMP	Fri, May 12, 2023	23.09	23.31	23.09	23.29
1674	NYSE	EMP	Thu, May 11, 2023	23.16	23.16	22.93	23.13
1673	NYSE	EMP	Wed, May 10, 2023	23.14	23.32	23.14	23.18
1672	NYSE	EMP	Tue, May 9, 2023	23.06	23.18	22.89	22.98
1671	NYSE	EMP	Mon, May 8, 2023	23.32	23.41	23.09	23.26
1670	NYSE	EMP	Fri, May 5, 2023	23.28	23.28	23.06	23.18
1669	NYSE	EMP	Thu, May 4, 2023	23.25	23.25	22.75	23.07
1668	NYSE	EMP	Wed, May 3, 2023	23.37	23.42	23.15	23.15
1667	NYSE	EMP	Tue, May 2, 2023	23.24	23.44	23.22	23.36
1666	NYSE	EMP	Mon, May 1, 2023	23.70	23.70	23.38	23.44
1665	NYSE	EMP	Fri, Apr 28, 2023	23.36	23.90	23.36	23.80
1664	NYSE	EMP	Thu, Apr 27, 2023	23.28	23.51	23.21	23.51
1663	NYSE	EMP	Wed, Apr 26, 2023	23.60	23.60	23.19	23.28
1662	NYSE	EMP	Tue, Apr 25, 2023	23.74	23.74	23.56	23.63
1661	NYSE	EMP	Mon, Apr 24, 2023	23.62	23.78	23.52	23.78
1660	NYSE	EMP	Fri, Apr 21, 2023	23.76	23.85	23.63	23.63
1659	NYSE	EMP	Thu, Apr 20, 2023	23.71	23.86	23.50	23.68
1658	NYSE	EMP	Wed, Apr 19, 2023	23.75	23.83	23.56	23.70
1657	NYSE	EMP	Tue, Apr 18, 2023	23.83	23.84	23.63	23.77
1656	NYSE	EMP	Mon, Apr 17, 2023	23.82	23.82	23.70	23.77
1655	NYSE	EMP	Fri, Apr 14, 2023	23.47	23.79	23.44	23.69
1654	NYSE	EMP	Thu, Apr 13, 2023	23.58	23.58	23.46	23.58
1653	NYSE	EMP	Wed, Apr 12, 2023	23.47	23.58	23.40	23.58
1652	NYSE	EMP	Tue, Apr 11, 2023	23.30	23.49	23.25	23.49
1651	NYSE	EMP	Mon, Apr 10, 2023	23.10	23.34	22.95	23.32
1650	NYSE	EMP	Thu, Apr 6, 2023	22.98	23.35	22.98	23.23
1649	NYSE	EMP	Wed, Apr 5, 2023	23.25	23.25	22.93	23.08
1648	NYSE	EMP	Tue, Apr 4, 2023	22.98	23.29	22.72	23.28
1647	NYSE	EMP	Mon, Apr 3, 2023	22.95	22.95	22.77	22.89
1646	NYSE	EMP	Fri, Mar 31, 2023	22.81	23.08	22.66	23.08
1645	NYSE	EMP	Thu, Mar 30, 2023	22.61	22.87	22.53	22.87
1644	NYSE	EMP	Wed, Mar 29, 2023	22.59	22.86	22.59	22.53
1643	NYSE	EMP	Tue, Mar 28, 2023	22.26	22.52	22.26	22.45
1642	NYSE	EMP	Mon, Mar 27, 2023	22.05	22.35	22.05	22.31
1641	NYSE	EMP	Fri, Mar 24, 2023	22.06	22.21	21.94	22.09
1640	NYSE	EMP	Thu, Mar 23, 2023	22.32	22.60	21.87	21.87
1639	NYSE	EMP	Wed, Mar 22, 2023	22.13	22.36	22.13	22.36
1638	NYSE	EMP	Tue, Mar 21, 2023	21.87	22.01	21.81	22.00
1637	NYSE	EMP	Mon, Mar 20, 2023	22.26	22.26	21.58	21.58
1636	NYSE	EMP	Fri, Mar 17, 2023	22.63	22.63	22.10	22.10
1635	NYSE	EMP	Thu, Mar 16, 2023	22.40	22.78	22.40	22.78
1634	NYSE	EMP	Wed, Mar 15, 2023	22.26	22.45	21.89	22.43
1633	NYSE	EMP	Tue, Mar 14, 2023	22.00	22.52	22.00	22.42
1632	NYSE	EMP	Mon, Mar 13, 2023	21.63	22.07	21.40	22.07
1631	NYSE	EMP	Fri, Mar 10, 2023	21.90	21.90	21.63	21.74
1630	NYSE	EMP	Thu, Mar 9, 2023	22.40	22.40	21.83	21.94
1629	NYSE	EMP	Wed, Mar 8, 2023	22.36	22.41	22.27	22.35
1628	NYSE	EMP	Tue, Mar 7, 2023	22.70	22.70	22.39	22.50
1627	NYSE	EMP	Mon, Mar 6, 2023	22.60	22.76	22.58	22.68
1626	NYSE	EMP	Fri, Mar 3, 2023	22.59	22.69	22.46	22.66
1625	NYSE	EMP	Thu, Mar 2, 2023	22.69	22.69	22.43	22.58
1624	NYSE	EMP	Wed, Mar 1, 2023	22.70	22.75	22.51	22.73
1623	NYSE	EMP	Tue, Feb 28, 2023	22.48	22.83	22.43	22.83
1622	NYSE	EMP	Mon, Feb 27, 2023	22.57	22.69	22.48	22.61
1621	NYSE	EMP	Fri, Feb 24, 2023	22.43	22.55	22.36	22.53
1620	NYSE	EMP	Thu, Feb 23, 2023	22.30	22.61	22.30	22.59
1619	NYSE	EMP	Wed, Feb 22, 2023	22.01	22.30	22.01	22.20
1618	NYSE	EMP	Tue, Feb 21, 2023	22.54	22.54	21.95	22.00
1617	NYSE	EMP	Fri, Feb 17, 2023	22.83	22.83	22.52	22.61
1616	NYSE	EMP	Thu, Feb 16, 2023	22.65	22.91	22.65	22.86
1615	NYSE	EMP	Wed, Feb 15, 2023	22.93	22.98	22.90	22.93
1614	NYSE	EMP	Tue, Feb 14, 2023	22.87	22.98	22.81	22.95
1613	NYSE	EMP	Mon, Feb 13, 2023	22.88	23.00	22.85	22.97
1612	NYSE	EMP	Fri, Feb 10, 2023	23.00	23.00	22.72	22.87
1611	NYSE	EMP	Thu, Feb 9, 2023	23.03	23.25	23.03	23.06
1610	NYSE	EMP	Wed, Feb 8, 2023	22.87	23.04	22.87	22.92
1609	NYSE	EMP	Tue, Feb 7, 2023	22.85	23.20	22.79	22.88
1608	NYSE	EMP	Mon, Feb 6, 2023	23.00	23.04	22.81	22.99
1607	NYSE	EMP	Fri, Feb 3, 2023	23.43	23.59	23.13	23.13
1606	NYSE	EMP	Thu, Feb 2, 2023	23.46	23.70	23.44	23.59
1605	NYSE	EMP	Wed, Feb 1, 2023	23.57	23.57	23.28	23.45
1604	NYSE	EMP	Tue, Jan 31, 2023	23.50	23.63	23.40	23.63
1603	NYSE	EMP	Mon, Jan 30, 2023	23.23	23.48	23.15	23.37
1602	NYSE	EMP	Fri, Jan 27, 2023	23.21	23.37	23.21	23.30
1601	NYSE	EMP	Thu, Jan 26, 2023	23.06	23.21	23.02	23.21
1600	NYSE	EMP	Wed, Jan 25, 2023	22.94	23.07	22.83	23.05
1599	NYSE	EMP	Tue, Jan 24, 2023	23.00	23.05	22.98	22.98
1598	NYSE	EMP	Mon, Jan 23, 2023	22.70	23.07	22.70	22.93
1597	NYSE	EMP	Fri, Jan 20, 2023	22.62	22.74	22.60	22.71
1596	NYSE	EMP	Thu, Jan 19, 2023	22.65	22.75	22.57	22.67
1595	NYSE	EMP	Wed, Jan 18, 2023	22.43	22.76	22.43	22.74
1594	NYSE	EMP	Tue, Jan 17, 2023	22.10	22.42	22.10	22.34
1593	NYSE	EMP	Fri, Jan 13, 2023	21.81	22.26	21.81	22.19
1592	NYSE	EMP	Thu, Jan 12, 2023	21.83	22.05	21.68	21.89
1591	NYSE	EMP	Wed, Jan 11, 2023	21.69	21.84	21.64	21.77
1590	NYSE	EMP	Tue, Jan 10, 2023	21.70	21.75	21.53	21.66
1589	NYSE	EMP	Mon, Jan 9, 2023	21.65	22.07	21.54	21.67
1588	NYSE	EMP	Fri, Jan 6, 2023	21.35	21.90	21.35	21.66
1587	NYSE	EMP	Thu, Jan 5, 2023	20.76	21.51	20.58	21.35
1586	NYSE	EMP	Wed, Jan 4, 2023	20.71	21.00	20.71	20.93
1585	NYSE	EMP	Tue, Jan 3, 2023	20.51	20.72	20.43	20.53
1584	NYSE	EMP	Fri, Dec 30, 2022	20.35	20.48	20.25	20.37
1583	NYSE	EMP	Thu, Dec 29, 2022	20.27	20.44	20.20	20.37
1582	NYSE	EMP	Wed, Dec 28, 2022	20.93	20.96	20.26	20.12
1581	NYSE	EMP	Tue, Dec 27, 2022	21.01	21.07	20.82	20.88
1580	NYSE	EMP	Fri, Dec 23, 2022	21.00	21.14	20.90	21.01
1579	NYSE	EMP	Thu, Dec 22, 2022	21.21	21.26	20.89	20.98
1578	NYSE	EMP	Wed, Dec 21, 2022	21.59	21.76	21.23	21.34
1577	NYSE	EMP	Tue, Dec 20, 2022	21.57	21.69	21.57	21.58
1576	NYSE	EMP	Mon, Dec 19, 2022	21.56	21.72	21.55	21.64
1575	NYSE	EMP	Fri, Dec 16, 2022	21.45	21.73	21.28	21.71
1574	NYSE	EMP	Thu, Dec 15, 2022	21.65	21.75	21.43	21.46
1573	NYSE	EMP	Wed, Dec 14, 2022	21.51	21.83	21.51	21.71
1572	NYSE	EMP	Tue, Dec 13, 2022	21.65	21.74	21.51	21.56
1571	NYSE	EMP	Mon, Dec 12, 2022	21.49	21.49	21.19	21.35
1570	NYSE	EMP	Fri, Dec 9, 2022	21.50	21.63	21.49	21.52
1569	NYSE	EMP	Thu, Dec 8, 2022	21.66	21.80	21.57	21.61
1568	NYSE	EMP	Wed, Dec 7, 2022	21.35	21.64	21.31	21.57
1567	NYSE	EMP	Tue, Dec 6, 2022	21.70	21.75	21.26	21.36
1566	NYSE	EMP	Mon, Dec 5, 2022	21.99	22.24	21.70	21.75
1565	NYSE	EMP	Fri, Dec 2, 2022	22.25	22.27	21.94	22.16
1564	NYSE	EMP	Thu, Dec 1, 2022	21.95	22.39	21.80	22.34
1563	NYSE	EMP	Wed, Nov 30, 2022	21.51	22.03	21.51	22.03
1562	NYSE	EMP	Tue, Nov 29, 2022	21.60	21.70	21.36	21.48
1561	NYSE	EMP	Mon, Nov 28, 2022	21.87	21.90	21.51	21.60
1560	NYSE	EMP	Fri, Nov 25, 2022	21.77	21.87	21.70	21.87
1559	NYSE	EMP	Wed, Nov 23, 2022	21.66	21.90	21.55	21.87
1558	NYSE	EMP	Tue, Nov 22, 2022	21.97	22.05	21.53	21.70
1557	NYSE	EMP	Mon, Nov 21, 2022	21.58	21.80	21.45	21.75
1556	NYSE	EMP	Fri, Nov 18, 2022	21.51	21.76	21.51	21.76
1555	NYSE	EMP	Thu, Nov 17, 2022	21.54	21.68	21.44	21.55
1554	NYSE	EMP	Wed, Nov 16, 2022	21.53	21.82	21.51	21.67
1553	NYSE	EMP	Tue, Nov 15, 2022	21.32	21.63	21.10	21.58
1552	NYSE	EMP	Mon, Nov 14, 2022	21.63	21.97	21.14	21.20
1551	NYSE	EMP	Fri, Nov 11, 2022	21.72	21.98	21.72	21.76
1550	NYSE	EMP	Thu, Nov 10, 2022	21.07	21.84	21.07	21.82
1549	NYSE	EMP	Wed, Nov 9, 2022	20.98	20.98	20.73	20.85
1548	NYSE	EMP	Tue, Nov 8, 2022	20.63	21.08	20.60	21.03
1547	NYSE	EMP	Mon, Nov 7, 2022	20.68	20.70	20.55	20.58
1546	NYSE	EMP	Fri, Nov 4, 2022	20.59	20.69	20.41	20.62
1545	NYSE	EMP	Thu, Nov 3, 2022	20.60	20.64	20.41	20.59
1544	NYSE	EMP	Wed, Nov 2, 2022	20.70	20.85	20.55	20.63
1543	NYSE	EMP	Tue, Nov 1, 2022	21.03	21.03	20.74	20.75
1542	NYSE	EMP	Mon, Oct 31, 2022	21.10	21.10	20.84	20.99
1541	NYSE	EMP	Fri, Oct 28, 2022	21.54	21.54	21.11	21.14
1540	NYSE	EMP	Thu, Oct 27, 2022	21.97	21.97	21.50	21.52
1539	NYSE	EMP	Wed, Oct 26, 2022	21.77	22.13	21.71	21.97
1538	NYSE	EMP	Tue, Oct 25, 2022	21.72	22.13	21.66	21.84
1537	NYSE	EMP	Mon, Oct 24, 2022	21.61	21.83	21.55	21.61
1536	NYSE	EMP	Fri, Oct 21, 2022	21.84	21.84	21.58	21.69
1535	NYSE	EMP	Thu, Oct 20, 2022	22.05	22.05	21.86	21.86
1534	NYSE	EMP	Wed, Oct 19, 2022	22.30	22.33	22.00	22.08
1533	NYSE	EMP	Tue, Oct 18, 2022	22.35	22.35	22.16	22.24
1532	NYSE	EMP	Mon, Oct 17, 2022	22.16	22.44	22.16	22.30
1531	NYSE	EMP	Fri, Oct 14, 2022	21.96	22.17	21.90	22.13
1530	NYSE	EMP	Thu, Oct 13, 2022	22.04	22.18	21.76	22.03
1529	NYSE	EMP	Wed, Oct 12, 2022	22.53	22.53	22.25	22.25
1528	NYSE	EMP	Tue, Oct 11, 2022	22.63	22.65	22.39	22.56
1527	NYSE	EMP	Mon, Oct 10, 2022	22.86	22.88	22.67	22.67
1526	NYSE	EMP	Fri, Oct 7, 2022	22.98	23.11	22.86	22.86
1525	NYSE	EMP	Thu, Oct 6, 2022	23.46	23.46	23.26	23.28
1524	NYSE	EMP	Wed, Oct 5, 2022	23.58	23.59	23.41	23.51
1523	NYSE	EMP	Tue, Oct 4, 2022	23.58	23.73	23.48	23.62
1522	NYSE	EMP	Mon, Oct 3, 2022	23.26	23.63	23.26	23.39
1521	NYSE	EMP	Fri, Sep 30, 2022	22.98	23.32	22.74	23.32
1520	NYSE	EMP	Thu, Sep 29, 2022	22.98	23.11	22.57	23.11
1519	NYSE	EMP	Wed, Sep 28, 2022	22.81	23.37	22.75	23.06
1518	NYSE	EMP	Tue, Sep 27, 2022	22.64	22.87	22.47	22.84
1517	NYSE	EMP	Mon, Sep 26, 2022	22.69	22.69	22.55	22.66
1516	NYSE	EMP	Fri, Sep 23, 2022	22.92	22.95	22.65	22.72
1515	NYSE	EMP	Thu, Sep 22, 2022	23.00	23.12	22.80	23.07
1514	NYSE	EMP	Wed, Sep 21, 2022	23.19	23.34	23.18	23.26
1513	NYSE	EMP	Tue, Sep 20, 2022	23.15	23.18	22.92	23.18
1512	NYSE	EMP	Mon, Sep 19, 2022	22.98	23.22	22.98	23.20
1511	NYSE	EMP	Fri, Sep 16, 2022	23.26	23.26	23.00	23.13
1510	NYSE	EMP	Thu, Sep 15, 2022	23.31	23.42	23.23	23.23
1509	NYSE	EMP	Wed, Sep 14, 2022	23.15	23.39	23.09	23.31
1508	NYSE	EMP	Tue, Sep 13, 2022	23.14	23.28	23.13	23.27
1507	NYSE	EMP	Mon, Sep 12, 2022	23.11	23.37	23.06	23.37
1506	NYSE	EMP	Fri, Sep 9, 2022	22.91	23.15	22.91	23.05
1505	NYSE	EMP	Thu, Sep 8, 2022	23.20	23.35	22.85	22.85
1504	NYSE	EMP	Wed, Sep 7, 2022	23.15	23.37	23.14	23.17
1503	NYSE	EMP	Tue, Sep 6, 2022	23.05	23.26	23.05	23.14
1502	NYSE	EMP	Fri, Sep 2, 2022	23.41	23.53	23.27	23.39
1501	NYSE	EMP	Thu, Sep 1, 2022	23.10	23.28	23.08	23.24
1500	NYSE	EMP	Wed, Aug 31, 2022	23.57	23.62	23.24	23.24
1499	NYSE	EMP	Tue, Aug 30, 2022	23.65	23.65	23.48	23.59
1498	NYSE	EMP	Mon, Aug 29, 2022	23.66	23.72	23.50	23.63
1497	NYSE	EMP	Fri, Aug 26, 2022	23.80	23.91	23.62	23.87
1496	NYSE	EMP	Thu, Aug 25, 2022	23.58	23.81	23.58	23.75
1495	NYSE	EMP	Wed, Aug 24, 2022	23.76	23.81	23.40	23.51
1494	NYSE	EMP	Tue, Aug 23, 2022	24.35	24.40	23.38	23.69
1493	NYSE	EMP	Mon, Aug 22, 2022	24.44	24.44	24.29	24.31
1492	NYSE	EMP	Fri, Aug 19, 2022	24.75	24.75	24.36	24.48
1491	NYSE	EMP	Thu, Aug 18, 2022	24.93	25.04	24.62	24.73
1490	NYSE	EMP	Wed, Aug 17, 2022	25.00	25.03	24.80	24.89
1489	NYSE	EMP	Tue, Aug 16, 2022	25.14	25.22	25.11	25.21
1488	NYSE	EMP	Mon, Aug 15, 2022	25.23	25.26	25.15	25.20
1487	NYSE	EMP	Fri, Aug 12, 2022	25.20	25.34	25.20	25.34
1486	NYSE	EMP	Thu, Aug 11, 2022	25.16	25.28	25.15	25.19
1485	NYSE	EMP	Wed, Aug 10, 2022	25.09	25.20	25.09	25.18
1484	NYSE	EMP	Tue, Aug 9, 2022	25.09	25.14	25.02	25.02
1483	NYSE	EMP	Mon, Aug 8, 2022	25.17	25.30	25.15	25.20
1482	NYSE	EMP	Fri, Aug 5, 2022	25.22	25.22	25.12	25.17
1481	NYSE	EMP	Thu, Aug 4, 2022	25.25	25.32	25.04	25.30
1480	NYSE	EMP	Wed, Aug 3, 2022	25.16	25.36	24.96	25.28
1479	NYSE	EMP	Tue, Aug 2, 2022	24.88	25.30	24.76	25.20
1478	NYSE	EMP	Mon, Aug 1, 2022	24.92	24.95	24.66	24.71
1477	NYSE	EMP	Fri, Jul 29, 2022	24.69	25.09	24.49	25.03
1476	NYSE	EMP	Thu, Jul 28, 2022	24.50	24.55	24.45	24.53
1475	NYSE	EMP	Wed, Jul 27, 2022	24.37	24.49	24.37	24.40
1474	NYSE	EMP	Tue, Jul 26, 2022	24.30	24.53	24.30	24.37
1473	NYSE	EMP	Mon, Jul 25, 2022	24.43	24.54	24.35	24.35
1472	NYSE	EMP	Fri, Jul 22, 2022	24.62	24.62	24.35	24.35
1471	NYSE	EMP	Thu, Jul 21, 2022	24.44	24.66	24.40	24.40
1470	NYSE	EMP	Wed, Jul 20, 2022	24.44	24.64	24.25	24.42
1469	NYSE	EMP	Tue, Jul 19, 2022	24.38	24.67	24.09	24.44
1468	NYSE	EMP	Mon, Jul 18, 2022	24.58	24.60	24.34	24.36
1467	NYSE	EMP	Fri, Jul 15, 2022	24.45	24.71	24.45	24.58
1466	NYSE	EMP	Thu, Jul 14, 2022	24.17	24.45	23.95	24.30
1465	NYSE	EMP	Wed, Jul 13, 2022	23.98	24.38	23.98	24.23
1464	NYSE	EMP	Tue, Jul 12, 2022	24.26	24.40	24.18	24.19
1463	NYSE	EMP	Mon, Jul 11, 2022	24.06	24.40	24.06	24.33
1462	NYSE	EMP	Fri, Jul 8, 2022	24.41	24.42	24.18	24.36
1461	NYSE	EMP	Thu, Jul 7, 2022	24.59	24.60	24.35	24.45
1460	NYSE	EMP	Wed, Jul 6, 2022	24.71	24.71	24.44	24.44
1459	NYSE	EMP	Tue, Jul 5, 2022	24.55	24.71	24.50	24.65
1458	NYSE	EMP	Fri, Jul 1, 2022	24.49	24.73	24.46	24.65
1457	NYSE	EMP	Thu, Jun 30, 2022	24.02	24.65	24.00	24.52
1456	NYSE	EMP	Wed, Jun 29, 2022	23.98	24.17	23.98	24.02
1455	NYSE	EMP	Tue, Jun 28, 2022	24.66	24.66	24.20	23.89
1454	NYSE	EMP	Mon, Jun 27, 2022	24.30	24.55	24.24	24.40
1453	NYSE	EMP	Fri, Jun 24, 2022	24.22	24.50	24.22	24.23
1452	NYSE	EMP	Thu, Jun 23, 2022	24.10	24.34	24.08	24.16
1451	NYSE	EMP	Wed, Jun 22, 2022	24.09	24.22	23.97	24.14
1450	NYSE	EMP	Tue, Jun 21, 2022	23.80	24.18	23.80	24.09
1449	NYSE	EMP	Fri, Jun 17, 2022	23.47	23.96	23.47	23.70
1448	NYSE	EMP	Thu, Jun 16, 2022	23.28	23.70	22.97	23.45
1447	NYSE	EMP	Wed, Jun 15, 2022	23.18	23.61	23.01	23.43
1446	NYSE	EMP	Tue, Jun 14, 2022	23.27	23.50	22.98	22.98
1445	NYSE	EMP	Mon, Jun 13, 2022	23.41	23.65	23.15	23.15
1444	NYSE	EMP	Fri, Jun 10, 2022	24.22	24.23	23.81	23.81
1443	NYSE	EMP	Thu, Jun 9, 2022	24.45	24.57	24.29	24.37
1442	NYSE	EMP	Wed, Jun 8, 2022	24.51	24.63	24.40	24.45
1441	NYSE	EMP	Tue, Jun 7, 2022	24.31	24.61	24.16	24.56
1440	NYSE	EMP	Mon, Jun 6, 2022	24.36	24.42	24.14	24.33
1439	NYSE	EMP	Fri, Jun 3, 2022	24.20	24.45	24.08	24.32
1438	NYSE	EMP	Thu, Jun 2, 2022	24.21	24.38	24.20	24.32
1437	NYSE	EMP	Wed, Jun 1, 2022	24.31	24.44	24.09	24.29
1436	NYSE	EMP	Tue, May 31, 2022	24.32	24.32	24.00	24.31
1435	NYSE	EMP	Fri, May 27, 2022	23.63	24.42	23.63	24.33
1434	NYSE	EMP	Thu, May 26, 2022	23.70	23.88	23.54	23.54
1433	NYSE	EMP	Wed, May 25, 2022	22.92	23.50	22.92	23.42
1432	NYSE	EMP	Tue, May 24, 2022	22.85	23.03	22.72	22.97
1431	NYSE	EMP	Mon, May 23, 2022	22.63	22.82	22.52	22.61
1430	NYSE	EMP	Fri, May 20, 2022	22.85	22.85	22.45	22.49
1429	NYSE	EMP	Thu, May 19, 2022	22.60	22.69	22.36	22.69
1428	NYSE	EMP	Wed, May 18, 2022	22.90	22.90	22.30	22.64
1427	NYSE	EMP	Tue, May 17, 2022	23.50	23.56	22.81	22.81
1426	NYSE	EMP	Mon, May 16, 2022	23.10	23.45	23.00	23.31
1425	NYSE	EMP	Fri, May 13, 2022	23.03	23.16	23.01	23.06
1424	NYSE	EMP	Thu, May 12, 2022	23.04	23.25	22.96	23.00
1423	NYSE	EMP	Wed, May 11, 2022	23.14	23.20	22.94	23.04
1422	NYSE	EMP	Tue, May 10, 2022	23.03	23.15	22.98	23.15
1421	NYSE	EMP	Mon, May 9, 2022	23.62	23.62	22.76	22.92
1420	NYSE	EMP	Fri, May 6, 2022	23.89	23.98	23.73	23.73
1419	NYSE	EMP	Thu, May 5, 2022	24.21	24.21	23.86	24.00
1418	NYSE	EMP	Wed, May 4, 2022	24.03	24.17	23.95	24.14
1417	NYSE	EMP	Tue, May 3, 2022	23.85	24.12	23.85	23.96
1416	NYSE	EMP	Mon, May 2, 2022	24.12	24.25	23.75	23.96
1415	NYSE	EMP	Fri, Apr 29, 2022	23.97	24.17	23.66	24.12
1414	NYSE	EMP	Thu, Apr 28, 2022	23.74	24.00	23.65	23.89
1413	NYSE	EMP	Wed, Apr 27, 2022	23.94	24.08	23.78	23.87
1412	NYSE	EMP	Tue, Apr 26, 2022	23.91	23.93	23.83	23.85
1411	NYSE	EMP	Mon, Apr 25, 2022	23.75	24.00	23.69	23.92
1410	NYSE	EMP	Fri, Apr 22, 2022	23.86	23.96	23.75	23.75
1409	NYSE	EMP	Thu, Apr 21, 2022	24.34	24.43	23.86	23.86
1408	NYSE	EMP	Wed, Apr 20, 2022	23.91	24.35	23.91	24.25
1407	NYSE	EMP	Tue, Apr 19, 2022	24.04	24.06	23.83	23.91
1406	NYSE	EMP	Mon, Apr 18, 2022	24.20	24.23	23.87	24.04
1405	NYSE	EMP	Thu, Apr 14, 2022	24.41	24.41	24.21	24.27
1404	NYSE	EMP	Wed, Apr 13, 2022	24.72	24.72	24.34	24.38
1403	NYSE	EMP	Tue, Apr 12, 2022	24.60	24.65	24.52	24.60
1402	NYSE	EMP	Mon, Apr 11, 2022	24.62	24.75	24.46	24.50
1401	NYSE	EMP	Fri, Apr 8, 2022	24.65	24.75	24.61	24.62
1400	NYSE	EMP	Thu, Apr 7, 2022	24.70	24.86	24.59	24.78
1399	NYSE	EMP	Wed, Apr 6, 2022	24.68	24.79	24.55	24.68
1398	NYSE	EMP	Tue, Apr 5, 2022	24.84	24.84	24.65	24.69
1397	NYSE	EMP	Mon, Apr 4, 2022	24.82	24.86	24.78	24.84
1396	NYSE	EMP	Fri, Apr 1, 2022	24.66	24.80	24.50	24.77
1395	NYSE	EMP	Thu, Mar 31, 2022	24.80	24.84	24.55	24.61
1394	NYSE	EMP	Wed, Mar 30, 2022	24.78	24.81	24.72	24.78
1393	NYSE	EMP	Tue, Mar 29, 2022	24.86	25.00	24.86	24.68
1392	NYSE	EMP	Mon, Mar 28, 2022	24.80	24.90	24.75	24.85
1391	NYSE	EMP	Fri, Mar 25, 2022	25.04	25.04	24.67	24.72
1390	NYSE	EMP	Thu, Mar 24, 2022	25.12	25.14	25.02	25.04
1389	NYSE	EMP	Wed, Mar 23, 2022	25.12	25.15	25.01	25.12
1388	NYSE	EMP	Tue, Mar 22, 2022	25.12	25.16	25.09	25.15
1387	NYSE	EMP	Mon, Mar 21, 2022	25.01	25.25	25.01	25.10
1386	NYSE	EMP	Fri, Mar 18, 2022	25.14	25.14	25.06	25.06
1385	NYSE	EMP	Thu, Mar 17, 2022	24.92	25.12	24.92	25.11
1384	NYSE	EMP	Wed, Mar 16, 2022	24.94	25.01	24.84	24.95
1383	NYSE	EMP	Tue, Mar 15, 2022	24.79	24.88	24.71	24.85
1382	NYSE	EMP	Mon, Mar 14, 2022	24.98	25.00	24.73	24.77
1381	NYSE	EMP	Fri, Mar 11, 2022	25.05	25.05	25.00	25.00
1380	NYSE	EMP	Thu, Mar 10, 2022	25.15	25.15	24.89	25.05
1379	NYSE	EMP	Wed, Mar 9, 2022	25.08	25.18	25.08	25.11
1378	NYSE	EMP	Tue, Mar 8, 2022	25.14	25.18	25.06	25.10
1377	NYSE	EMP	Mon, Mar 7, 2022	25.15	25.15	25.05	25.07
1376	NYSE	EMP	Fri, Mar 4, 2022	25.20	25.20	25.12	25.13
1375	NYSE	EMP	Thu, Mar 3, 2022	25.19	25.21	25.15	25.20
1374	NYSE	EMP	Wed, Mar 2, 2022	25.15	25.20	25.14	25.17
1373	NYSE	EMP	Tue, Mar 1, 2022	25.03	25.15	25.03	25.12
1372	NYSE	EMP	Mon, Feb 28, 2022	25.15	25.21	24.99	24.99
1371	NYSE	EMP	Fri, Feb 25, 2022	25.06	25.16	25.04	25.13
1370	NYSE	EMP	Thu, Feb 24, 2022	25.00	25.10	25.00	25.07
1369	NYSE	EMP	Wed, Feb 23, 2022	25.05	25.10	25.03	25.05
1368	NYSE	EMP	Tue, Feb 22, 2022	25.06	25.09	25.03	25.05
1367	NYSE	EMP	Fri, Feb 18, 2022	25.05	25.10	25.05	25.08
1366	NYSE	EMP	Thu, Feb 17, 2022	25.05	25.18	25.05	25.05
1365	NYSE	EMP	Wed, Feb 16, 2022	25.09	25.10	25.05	25.08
1364	NYSE	EMP	Tue, Feb 15, 2022	25.05	25.17	25.05	25.09
1363	NYSE	EMP	Mon, Feb 14, 2022	25.05	25.08	24.98	25.05
1362	NYSE	EMP	Fri, Feb 11, 2022	25.15	25.15	24.97	25.00
1361	NYSE	EMP	Thu, Feb 10, 2022	25.13	25.14	24.95	25.00
1360	NYSE	EMP	Wed, Feb 9, 2022	25.17	25.20	25.11	25.13
1359	NYSE	EMP	Tue, Feb 8, 2022	25.14	25.25	25.13	25.14
1358	NYSE	EMP	Mon, Feb 7, 2022	25.21	25.23	25.15	25.17
1357	NYSE	EMP	Fri, Feb 4, 2022	25.19	25.34	25.16	25.16
1356	NYSE	EMP	Thu, Feb 3, 2022	25.28	25.28	25.20	25.23
1355	NYSE	EMP	Wed, Feb 2, 2022	25.34	25.35	25.25	25.28
1354	NYSE	EMP	Tue, Feb 1, 2022	25.31	25.31	25.26	25.31
1353	NYSE	EMP	Mon, Jan 31, 2022	25.19	25.41	25.15	25.35
1352	NYSE	EMP	Fri, Jan 28, 2022	25.17	25.22	25.09	25.16
1351	NYSE	EMP	Thu, Jan 27, 2022	25.27	25.27	25.14	25.17
1350	NYSE	EMP	Wed, Jan 26, 2022	25.19	25.25	25.18	25.18
1349	NYSE	EMP	Tue, Jan 25, 2022	25.19	25.25	25.19	25.25
1348	NYSE	EMP	Mon, Jan 24, 2022	25.33	25.33	25.18	25.26
1347	NYSE	EMP	Fri, Jan 21, 2022	25.27	25.32	25.27	25.28
1346	NYSE	EMP	Thu, Jan 20, 2022	25.25	25.31	25.25	25.27
1345	NYSE	EMP	Wed, Jan 19, 2022	25.40	25.40	25.24	25.24
1344	NYSE	EMP	Tue, Jan 18, 2022	25.41	25.41	25.29	25.30
1343	NYSE	EMP	Fri, Jan 14, 2022	25.26	25.39	25.26	25.39
1342	NYSE	EMP	Thu, Jan 13, 2022	25.28	25.29	25.26	25.29
1341	NYSE	EMP	Wed, Jan 12, 2022	25.28	25.29	25.23	25.23
1340	NYSE	EMP	Tue, Jan 11, 2022	25.24	25.30	25.24	25.29
1339	NYSE	EMP	Mon, Jan 10, 2022	25.16	25.23	25.16	25.23
1338	NYSE	EMP	Fri, Jan 7, 2022	25.15	25.22	25.15	25.16
1337	NYSE	EMP	Thu, Jan 6, 2022	25.14	25.23	25.13	25.22
1336	NYSE	EMP	Wed, Jan 5, 2022	25.32	25.32	25.15	25.16
1335	NYSE	EMP	Tue, Jan 4, 2022	25.34	25.34	25.25	25.25
1334	NYSE	EMP	Mon, Jan 3, 2022	25.38	25.38	25.27	25.31
1333	NYSE	EMP	Fri, Dec 31, 2021	25.20	25.42	25.17	25.38
1332	NYSE	EMP	Thu, Dec 30, 2021	25.19	25.20	25.15	25.20
1331	NYSE	EMP	Wed, Dec 29, 2021	25.42	25.46	25.41	25.15
1330	NYSE	EMP	Tue, Dec 28, 2021	25.42	25.42	25.40	25.41
1329	NYSE	EMP	Mon, Dec 27, 2021	25.44	25.44	25.39	25.43
1328	NYSE	EMP	Thu, Dec 23, 2021	25.44	25.44	25.39	25.40
1327	NYSE	EMP	Wed, Dec 22, 2021	25.39	25.43	25.39	25.42
1326	NYSE	EMP	Tue, Dec 21, 2021	25.44	25.44	25.39	25.41
1325	NYSE	EMP	Mon, Dec 20, 2021	25.39	25.39	25.35	25.38
1324	NYSE	EMP	Fri, Dec 17, 2021	25.43	25.44	25.35	25.36
1323	NYSE	EMP	Thu, Dec 16, 2021	25.44	25.44	25.41	25.43
1322	NYSE	EMP	Wed, Dec 15, 2021	25.37	25.43	25.37	25.43
1321	NYSE	EMP	Tue, Dec 14, 2021	25.44	25.44	25.36	25.37
1320	NYSE	EMP	Mon, Dec 13, 2021	25.43	25.43	25.34	25.40
1319	NYSE	EMP	Fri, Dec 10, 2021	25.34	25.36	25.34	25.36
1318	NYSE	EMP	Thu, Dec 9, 2021	25.33	25.40	25.33	25.35
1317	NYSE	EMP	Wed, Dec 8, 2021	25.35	25.37	25.31	25.36
1316	NYSE	EMP	Tue, Dec 7, 2021	25.43	25.43	25.33	25.34
1315	NYSE	EMP	Mon, Dec 6, 2021	25.36	25.40	25.32	25.34
1314	NYSE	EMP	Fri, Dec 3, 2021	25.37	25.37	25.33	25.33
1313	NYSE	EMP	Thu, Dec 2, 2021	25.36	25.40	25.29	25.32
1312	NYSE	EMP	Wed, Dec 1, 2021	25.37	25.41	25.30	25.31
1311	NYSE	EMP	Tue, Nov 30, 2021	25.33	25.36	25.20	25.30
1310	NYSE	EMP	Mon, Nov 29, 2021	25.33	25.36	25.31	25.36
1309	NYSE	EMP	Fri, Nov 26, 2021	25.34	25.34	25.30	25.33
1308	NYSE	EMP	Wed, Nov 24, 2021	25.28	25.34	25.28	25.30
1307	NYSE	EMP	Tue, Nov 23, 2021	25.30	25.33	25.28	25.32
1306	NYSE	EMP	Mon, Nov 22, 2021	25.31	25.33	25.28	25.28
1305	NYSE	EMP	Fri, Nov 19, 2021	25.25	25.32	25.25	25.28
1304	NYSE	EMP	Thu, Nov 18, 2021	25.25	25.29	25.25	25.28
1303	NYSE	EMP	Wed, Nov 17, 2021	25.30	25.31	25.24	25.26
1302	NYSE	EMP	Tue, Nov 16, 2021	25.23	25.27	25.23	25.26
1301	NYSE	EMP	Mon, Nov 15, 2021	25.23	25.27	25.23	25.27
1300	NYSE	EMP	Fri, Nov 12, 2021	25.22	25.31	25.22	25.23
1299	NYSE	EMP	Thu, Nov 11, 2021	25.22	25.29	25.20	25.22
1298	NYSE	EMP	Wed, Nov 10, 2021	25.37	25.38	25.25	25.26
1297	NYSE	EMP	Tue, Nov 9, 2021	25.38	25.41	25.37	25.39
1296	NYSE	EMP	Mon, Nov 8, 2021	25.43	25.46	25.40	25.42
1295	NYSE	EMP	Fri, Nov 5, 2021	25.66	25.66	25.38	25.46
1294	NYSE	EMP	Thu, Nov 4, 2021	25.57	25.58	25.46	25.49
1293	NYSE	EMP	Wed, Nov 3, 2021	25.63	25.67	25.58	25.59
1292	NYSE	EMP	Tue, Nov 2, 2021	25.64	25.68	25.64	25.65
1291	NYSE	EMP	Mon, Nov 1, 2021	25.53	25.68	25.47	25.67
1290	NYSE	EMP	Fri, Oct 29, 2021	25.53	25.63	25.53	25.59
1289	NYSE	EMP	Thu, Oct 28, 2021	25.51	25.60	25.51	25.53
1288	NYSE	EMP	Wed, Oct 27, 2021	25.55	25.63	25.53	25.55
1287	NYSE	EMP	Tue, Oct 26, 2021	25.54	25.58	25.50	25.55
1286	NYSE	EMP	Mon, Oct 25, 2021	25.49	25.54	25.42	25.50
1285	NYSE	EMP	Fri, Oct 22, 2021	25.42	25.49	25.40	25.47
1284	NYSE	EMP	Thu, Oct 21, 2021	25.31	25.46	25.30	25.39
1283	NYSE	EMP	Wed, Oct 20, 2021	25.39	25.47	25.25	25.30
1282	NYSE	EMP	Tue, Oct 19, 2021	25.39	25.40	25.28	25.40
1281	NYSE	EMP	Mon, Oct 18, 2021	25.35	25.35	25.28	25.34
1280	NYSE	EMP	Fri, Oct 15, 2021	25.38	25.38	25.35	25.35
1279	NYSE	EMP	Thu, Oct 14, 2021	25.36	25.44	25.32	25.39
1278	NYSE	EMP	Wed, Oct 13, 2021	25.17	25.47	25.17	25.47
1277	NYSE	EMP	Tue, Oct 12, 2021	25.20	25.21	25.18	25.21
1276	NYSE	EMP	Mon, Oct 11, 2021	25.14	25.21	25.14	25.19
1275	NYSE	EMP	Fri, Oct 8, 2021	25.15	25.17	25.12	25.17
1274	NYSE	EMP	Thu, Oct 7, 2021	25.17	25.20	25.15	25.16
1273	NYSE	EMP	Wed, Oct 6, 2021	25.18	25.18	25.12	25.14
1272	NYSE	EMP	Tue, Oct 5, 2021	25.18	25.19	25.13	25.13
1271	NYSE	EMP	Mon, Oct 4, 2021	25.35	25.35	25.17	25.18
1270	NYSE	EMP	Fri, Oct 1, 2021	25.27	25.39	25.27	25.28
1269	NYSE	EMP	Thu, Sep 30, 2021	25.26	25.39	25.21	25.39
1268	NYSE	EMP	Wed, Sep 29, 2021	25.30	25.35	25.25	25.31
1267	NYSE	EMP	Tue, Sep 28, 2021	25.53	25.53	25.35	25.13
1266	NYSE	EMP	Mon, Sep 27, 2021	25.50	25.53	25.50	25.52
1265	NYSE	EMP	Fri, Sep 24, 2021	25.63	25.63	25.45	25.45
1264	NYSE	EMP	Thu, Sep 23, 2021	25.70	25.70	25.50	25.64
1263	NYSE	EMP	Wed, Sep 22, 2021	25.64	25.71	25.61	25.66
1262	NYSE	EMP	Tue, Sep 21, 2021	25.68	25.68	25.54	25.55
1261	NYSE	EMP	Mon, Sep 20, 2021	25.60	25.71	25.54	25.65
1260	NYSE	EMP	Fri, Sep 17, 2021	25.59	25.74	25.55	25.65
1259	NYSE	EMP	Thu, Sep 16, 2021	25.40	25.58	25.40	25.58
1258	NYSE	EMP	Wed, Sep 15, 2021	25.45	25.50	25.40	25.40
1257	NYSE	EMP	Tue, Sep 14, 2021	25.42	25.50	25.42	25.48
1256	NYSE	EMP	Mon, Sep 13, 2021	25.46	25.48	25.40	25.48
1255	NYSE	EMP	Fri, Sep 10, 2021	25.47	25.48	25.42	25.48
1254	NYSE	EMP	Thu, Sep 9, 2021	25.41	25.46	25.38	25.45
1253	NYSE	EMP	Wed, Sep 8, 2021	25.50	25.50	25.39	25.39
1252	NYSE	EMP	Tue, Sep 7, 2021	25.49	25.49	25.40	25.44
1251	NYSE	EMP	Fri, Sep 3, 2021	25.43	25.49	25.40	25.49
1250	NYSE	EMP	Thu, Sep 2, 2021	25.49	25.50	25.45	25.50
1249	NYSE	EMP	Wed, Sep 1, 2021	25.35	25.45	25.35	25.45
1248	NYSE	EMP	Tue, Aug 31, 2021	25.41	25.41	25.32	25.34
1247	NYSE	EMP	Mon, Aug 30, 2021	25.33	25.42	25.33	25.41
1246	NYSE	EMP	Fri, Aug 27, 2021	25.34	25.39	25.31	25.36
1245	NYSE	EMP	Thu, Aug 26, 2021	25.31	25.37	25.31	25.31
1244	NYSE	EMP	Wed, Aug 25, 2021	25.32	25.36	25.31	25.32
1243	NYSE	EMP	Tue, Aug 24, 2021	25.44	25.44	25.33	25.35
1242	NYSE	EMP	Mon, Aug 23, 2021	25.43	25.43	25.35	25.35
1241	NYSE	EMP	Fri, Aug 20, 2021	25.40	25.41	25.36	25.36
1240	NYSE	EMP	Thu, Aug 19, 2021	25.41	25.48	25.36	25.38
1239	NYSE	EMP	Wed, Aug 18, 2021	25.34	25.37	25.30	25.34
1238	NYSE	EMP	Tue, Aug 17, 2021	25.39	25.39	25.32	25.38
1237	NYSE	EMP	Mon, Aug 16, 2021	25.30	25.40	25.30	25.32
1236	NYSE	EMP	Fri, Aug 13, 2021	25.75	25.78	25.25	25.30
1235	NYSE	EMP	Thu, Aug 12, 2021	25.68	25.75	25.68	25.75
1234	NYSE	EMP	Wed, Aug 11, 2021	25.68	25.72	25.62	25.70
1233	NYSE	EMP	Tue, Aug 10, 2021	25.73	25.73	25.54	25.60
1232	NYSE	EMP	Mon, Aug 9, 2021	25.69	25.73	25.59	25.70
1231	NYSE	EMP	Fri, Aug 6, 2021	25.64	25.74	25.55	25.60
1230	NYSE	EMP	Thu, Aug 5, 2021	25.73	25.89	25.60	25.66
1229	NYSE	EMP	Wed, Aug 4, 2021	25.84	25.87	25.68	25.70
1228	NYSE	EMP	Tue, Aug 3, 2021	25.88	25.88	25.81	25.86
1227	NYSE	EMP	Mon, Aug 2, 2021	25.75	25.94	25.75	25.89
1226	NYSE	EMP	Fri, Jul 30, 2021	25.73	25.87	25.72	25.78
1225	NYSE	EMP	Thu, Jul 29, 2021	25.51	25.78	25.51	25.78
1224	NYSE	EMP	Wed, Jul 28, 2021	25.52	25.52	25.45	25.50
1223	NYSE	EMP	Tue, Jul 27, 2021	25.46	25.58	25.40	25.57
1222	NYSE	EMP	Mon, Jul 26, 2021	25.47	25.48	25.40	25.46
1221	NYSE	EMP	Fri, Jul 23, 2021	25.39	25.47	25.39	25.45
1220	NYSE	EMP	Thu, Jul 22, 2021	25.49	25.49	25.37	25.38
1219	NYSE	EMP	Wed, Jul 21, 2021	25.37	25.49	25.37	25.49
1218	NYSE	EMP	Tue, Jul 20, 2021	25.36	25.48	25.36	25.46
1217	NYSE	EMP	Mon, Jul 19, 2021	25.46	25.46	25.38	25.38
1216	NYSE	EMP	Fri, Jul 16, 2021	25.38	25.44	25.38	25.42
1215	NYSE	EMP	Thu, Jul 15, 2021	25.45	25.45	25.45	25.45
1214	NYSE	EMP	Wed, Jul 14, 2021	25.41	25.47	25.41	25.47
1213	NYSE	EMP	Tue, Jul 13, 2021	25.46	25.47	25.39	25.45
1212	NYSE	EMP	Mon, Jul 12, 2021	25.44	25.48	25.44	25.45
1211	NYSE	EMP	Fri, Jul 9, 2021	25.50	25.50	25.40	25.41
1210	NYSE	EMP	Thu, Jul 8, 2021	25.48	25.48	25.41	25.44
1209	NYSE	EMP	Wed, Jul 7, 2021	25.50	25.50	25.42	25.44
1208	NYSE	EMP	Tue, Jul 6, 2021	25.39	25.46	25.38	25.43
1207	NYSE	EMP	Fri, Jul 2, 2021	25.50	25.50	25.40	25.46
1206	NYSE	EMP	Thu, Jul 1, 2021	25.38	25.48	25.38	25.43
1205	NYSE	EMP	Wed, Jun 30, 2021	25.43	25.56	25.38	25.38
1204	NYSE	EMP	Tue, Jun 29, 2021	25.38	25.48	25.35	25.41
1203	NYSE	EMP	Mon, Jun 28, 2021	25.65	25.69	25.63	25.38
1202	NYSE	EMP	Fri, Jun 25, 2021	25.70	25.70	25.65	25.65
1201	NYSE	EMP	Thu, Jun 24, 2021	25.73	25.74	25.64	25.66
1200	NYSE	EMP	Wed, Jun 23, 2021	25.72	25.72	25.62	25.68
1199	NYSE	EMP	Tue, Jun 22, 2021	25.69	25.77	25.61	25.72
1198	NYSE	EMP	Mon, Jun 21, 2021	25.61	25.69	25.61	25.68
1197	NYSE	EMP	Fri, Jun 18, 2021	25.58	25.60	25.57	25.59
1196	NYSE	EMP	Thu, Jun 17, 2021	25.60	25.60	25.56	25.60
1195	NYSE	EMP	Wed, Jun 16, 2021	25.60	25.64	25.58	25.58
1194	NYSE	EMP	Tue, Jun 15, 2021	25.59	25.59	25.57	25.59
1193	NYSE	EMP	Mon, Jun 14, 2021	25.58	25.59	25.53	25.58
1192	NYSE	EMP	Fri, Jun 11, 2021	25.52	25.59	25.52	25.57
1191	NYSE	EMP	Thu, Jun 10, 2021	25.65	25.69	25.46	25.55
1190	NYSE	EMP	Wed, Jun 9, 2021	25.71	25.72	25.63	25.64
1189	NYSE	EMP	Tue, Jun 8, 2021	25.72	25.72	25.62	25.66
1188	NYSE	EMP	Mon, Jun 7, 2021	25.68	25.71	25.62	25.66
1187	NYSE	EMP	Fri, Jun 4, 2021	25.69	25.70	25.64	25.69
1186	NYSE	EMP	Thu, Jun 3, 2021	25.68	25.69	25.57	25.66
1185	NYSE	EMP	Wed, Jun 2, 2021	25.54	25.69	25.54	25.69
1184	NYSE	EMP	Tue, Jun 1, 2021	25.58	25.61	25.54	25.60
1183	NYSE	EMP	Fri, May 28, 2021	25.56	25.58	25.51	25.52
1182	NYSE	EMP	Thu, May 27, 2021	25.51	25.57	25.50	25.57
1181	NYSE	EMP	Wed, May 26, 2021	25.51	25.53	25.51	25.53
1180	NYSE	EMP	Tue, May 25, 2021	25.59	25.59	25.52	25.54
1179	NYSE	EMP	Mon, May 24, 2021	25.55	25.60	25.50	25.54
1178	NYSE	EMP	Fri, May 21, 2021	25.49	25.63	25.49	25.53
1177	NYSE	EMP	Thu, May 20, 2021	25.49	25.50	25.48	25.50
1176	NYSE	EMP	Wed, May 19, 2021	25.43	25.50	25.43	25.50
1175	NYSE	EMP	Tue, May 18, 2021	25.44	25.50	25.44	25.49
1174	NYSE	EMP	Mon, May 17, 2021	25.45	25.47	25.39	25.44
1173	NYSE	EMP	Fri, May 14, 2021	25.55	25.67	25.43	25.43
1172	NYSE	EMP	Thu, May 13, 2021	25.54	25.90	25.46	25.49
1171	NYSE	EMP	Wed, May 12, 2021	25.76	26.00	25.40	25.44
1170	NYSE	EMP	Tue, May 11, 2021	25.93	25.93	25.74	25.87
1169	NYSE	EMP	Mon, May 10, 2021	25.97	25.99	25.90	25.95
1168	NYSE	EMP	Fri, May 7, 2021	25.90	26.12	25.84	26.00
1167	NYSE	EMP	Thu, May 6, 2021	25.93	25.97	25.76	25.90
1166	NYSE	EMP	Wed, May 5, 2021	26.02	26.06	26.02	26.06
1165	NYSE	EMP	Tue, May 4, 2021	25.95	26.02	25.94	26.01
1164	NYSE	EMP	Mon, May 3, 2021	25.90	25.97	25.88	25.96
1163	NYSE	EMP	Fri, Apr 30, 2021	26.00	26.00	25.80	25.80
1162	NYSE	EMP	Thu, Apr 29, 2021	26.08	26.09	26.03	26.09
1161	NYSE	EMP	Wed, Apr 28, 2021	25.88	26.10	25.88	26.10
1160	NYSE	EMP	Tue, Apr 27, 2021	26.04	26.08	25.98	25.98
1159	NYSE	EMP	Mon, Apr 26, 2021	25.91	26.09	25.91	26.08
1158	NYSE	EMP	Fri, Apr 23, 2021	25.76	26.00	25.76	25.96
1157	NYSE	EMP	Thu, Apr 22, 2021	25.82	25.97	25.72	25.93
1156	NYSE	EMP	Wed, Apr 21, 2021	25.67	25.79	25.67	25.79
1155	NYSE	EMP	Tue, Apr 20, 2021	25.59	25.72	25.59	25.67
1154	NYSE	EMP	Mon, Apr 19, 2021	25.72	25.74	25.59	25.68
1153	NYSE	EMP	Fri, Apr 16, 2021	25.78	25.78	25.63	25.74
1152	NYSE	EMP	Thu, Apr 15, 2021	25.57	25.78	25.57	25.78
1151	NYSE	EMP	Wed, Apr 14, 2021	25.89	25.89	25.57	25.57
1150	NYSE	EMP	Tue, Apr 13, 2021	25.74	25.89	25.73	25.87
1149	NYSE	EMP	Mon, Apr 12, 2021	25.93	25.93	25.71	25.71
1148	NYSE	EMP	Fri, Apr 9, 2021	25.85	25.93	25.82	25.93
1147	NYSE	EMP	Thu, Apr 8, 2021	25.90	25.93	25.77	25.77
1146	NYSE	EMP	Wed, Apr 7, 2021	25.83	25.89	25.77	25.87
1145	NYSE	EMP	Tue, Apr 6, 2021	25.68	25.87	25.68	25.86
1144	NYSE	EMP	Mon, Apr 5, 2021	25.66	25.78	25.58	25.74
1143	NYSE	EMP	Thu, Apr 1, 2021	25.63	25.69	25.52	25.69
1142	NYSE	EMP	Wed, Mar 31, 2021	25.41	25.58	25.41	25.55
1141	NYSE	EMP	Tue, Mar 30, 2021	25.45	25.45	25.38	25.42
1140	NYSE	EMP	Mon, Mar 29, 2021	25.65	25.72	25.59	25.29
1139	NYSE	EMP	Fri, Mar 26, 2021	25.75	25.75	25.67	25.67
1138	NYSE	EMP	Thu, Mar 25, 2021	25.81	25.81	25.71	25.73
1137	NYSE	EMP	Wed, Mar 24, 2021	25.71	25.82	25.64	25.78
1136	NYSE	EMP	Tue, Mar 23, 2021	25.75	25.76	25.65	25.66
1135	NYSE	EMP	Mon, Mar 22, 2021	25.70	25.77	25.62	25.77
1134	NYSE	EMP	Fri, Mar 19, 2021	25.56	25.70	25.55	25.70
1133	NYSE	EMP	Thu, Mar 18, 2021	25.80	25.80	25.55	25.56
1132	NYSE	EMP	Wed, Mar 17, 2021	25.85	25.87	25.73	25.76
1131	NYSE	EMP	Tue, Mar 16, 2021	25.90	25.94	25.87	25.90
1130	NYSE	EMP	Mon, Mar 15, 2021	25.89	26.00	25.89	25.90
1129	NYSE	EMP	Fri, Mar 12, 2021	25.88	25.89	25.84	25.89
1128	NYSE	EMP	Thu, Mar 11, 2021	25.98	26.00	25.83	25.90
1127	NYSE	EMP	Wed, Mar 10, 2021	25.99	25.99	25.81	25.90
1126	NYSE	EMP	Tue, Mar 9, 2021	25.89	25.90	25.86	25.90
1125	NYSE	EMP	Mon, Mar 8, 2021	25.89	25.90	25.75	25.90
1124	NYSE	EMP	Fri, Mar 5, 2021	25.75	26.00	25.60	25.90
1123	NYSE	EMP	Thu, Mar 4, 2021	25.75	25.79	25.62	25.70
1122	NYSE	EMP	Wed, Mar 3, 2021	25.66	25.74	25.59	25.74
1121	NYSE	EMP	Tue, Mar 2, 2021	25.73	25.73	25.60	25.61
1120	NYSE	EMP	Mon, Mar 1, 2021	25.60	25.62	25.55	25.62
1119	NYSE	EMP	Fri, Feb 26, 2021	25.50	25.64	25.50	25.61
1118	NYSE	EMP	Thu, Feb 25, 2021	25.45	25.54	25.45	25.52
1117	NYSE	EMP	Wed, Feb 24, 2021	25.50	25.60	25.50	25.56
1116	NYSE	EMP	Tue, Feb 23, 2021	25.55	25.59	25.50	25.56
1115	NYSE	EMP	Mon, Feb 22, 2021	25.54	25.57	25.47	25.54
1114	NYSE	EMP	Fri, Feb 19, 2021	25.48	25.57	25.48	25.53
1113	NYSE	EMP	Thu, Feb 18, 2021	25.49	25.53	25.46	25.52
1112	NYSE	EMP	Wed, Feb 17, 2021	25.47	25.54	25.46	25.51
1111	NYSE	EMP	Tue, Feb 16, 2021	25.73	25.73	25.41	25.44
1110	NYSE	EMP	Fri, Feb 12, 2021	25.85	25.85	25.57	25.64
1109	NYSE	EMP	Thu, Feb 11, 2021	26.17	26.17	25.86	25.88
1108	NYSE	EMP	Wed, Feb 10, 2021	26.48	26.48	26.13	26.19
1107	NYSE	EMP	Tue, Feb 9, 2021	26.25	26.25	26.11	26.24
1106	NYSE	EMP	Mon, Feb 8, 2021	26.44	26.46	26.11	26.29
1105	NYSE	EMP	Fri, Feb 5, 2021	26.65	26.65	26.20	26.43
1104	NYSE	EMP	Thu, Feb 4, 2021	26.53	26.67	26.53	26.67
1103	NYSE	EMP	Wed, Feb 3, 2021	26.62	26.72	26.49	26.62
1102	NYSE	EMP	Tue, Feb 2, 2021	26.39	26.59	26.30	26.54
1101	NYSE	EMP	Mon, Feb 1, 2021	26.18	26.49	26.18	26.25
1100	NYSE	EMP	Fri, Jan 29, 2021	26.27	26.28	26.00	26.28
1099	NYSE	EMP	Thu, Jan 28, 2021	26.16	26.39	26.05	26.20
1098	NYSE	EMP	Wed, Jan 27, 2021	26.35	26.47	26.07	26.07
1097	NYSE	EMP	Tue, Jan 26, 2021	26.59	26.59	26.43	26.54
1096	NYSE	EMP	Mon, Jan 25, 2021	26.54	26.61	26.45	26.47
1095	NYSE	EMP	Fri, Jan 22, 2021	26.19	26.61	26.19	26.55
1094	NYSE	EMP	Thu, Jan 21, 2021	26.34	26.45	26.12	26.32
1093	NYSE	EMP	Wed, Jan 20, 2021	26.27	26.34	26.19	26.33
1092	NYSE	EMP	Tue, Jan 19, 2021	26.11	26.29	26.06	26.29
1091	NYSE	EMP	Fri, Jan 15, 2021	26.29	26.29	26.11	26.17
1090	NYSE	EMP	Thu, Jan 14, 2021	26.16	26.34	26.01	26.27
1089	NYSE	EMP	Wed, Jan 13, 2021	25.71	26.18	25.71	26.11
1088	NYSE	EMP	Tue, Jan 12, 2021	25.99	26.10	25.56	25.86
1087	NYSE	EMP	Mon, Jan 11, 2021	26.31	26.31	25.98	25.99
1086	NYSE	EMP	Fri, Jan 8, 2021	26.35	26.43	26.20	26.36
1085	NYSE	EMP	Thu, Jan 7, 2021	26.26	26.35	26.13	26.32
1084	NYSE	EMP	Wed, Jan 6, 2021	26.73	26.73	26.20	26.26
1083	NYSE	EMP	Tue, Jan 5, 2021	26.70	26.71	26.57	26.64
1082	NYSE	EMP	Mon, Jan 4, 2021	26.93	26.93	26.69	26.77
1081	NYSE	EMP	Thu, Dec 31, 2020	26.43	27.12	26.38	26.92
1080	NYSE	EMP	Wed, Dec 30, 2020	26.37	26.42	26.31	26.42
1079	NYSE	EMP	Tue, Dec 29, 2020	26.52	26.59	26.50	26.23
1078	NYSE	EMP	Mon, Dec 28, 2020	26.28	26.57	26.28	26.53
1077	NYSE	EMP	Thu, Dec 24, 2020	26.32	26.47	26.27	26.30
1076	NYSE	EMP	Wed, Dec 23, 2020	26.54	26.54	26.25	26.40
1075	NYSE	EMP	Tue, Dec 22, 2020	26.75	26.76	26.36	26.48
1074	NYSE	EMP	Mon, Dec 21, 2020	26.84	26.88	26.60	26.68
1073	NYSE	EMP	Fri, Dec 18, 2020	26.93	26.96	26.54	26.96
1072	NYSE	EMP	Thu, Dec 17, 2020	26.68	26.99	26.60	26.99
1071	NYSE	EMP	Wed, Dec 16, 2020	26.63	26.64	26.53	26.54
1070	NYSE	EMP	Tue, Dec 15, 2020	26.62	26.62	26.54	26.54
1069	NYSE	EMP	Mon, Dec 14, 2020	26.53	26.62	26.53	26.62
1068	NYSE	EMP	Fri, Dec 11, 2020	26.38	26.57	26.28	26.53
1067	NYSE	EMP	Thu, Dec 10, 2020	26.57	26.58	26.22	26.36
1066	NYSE	EMP	Wed, Dec 9, 2020	26.52	26.58	26.50	26.58
1065	NYSE	EMP	Tue, Dec 8, 2020	26.35	26.54	26.35	26.54
1064	NYSE	EMP	Mon, Dec 7, 2020	26.26	26.41	26.24	26.37
1063	NYSE	EMP	Fri, Dec 4, 2020	26.27	26.28	26.24	26.25
1062	NYSE	EMP	Thu, Dec 3, 2020	26.21	26.25	26.17	26.20
1061	NYSE	EMP	Wed, Dec 2, 2020	26.24	26.32	26.20	26.24
1060	NYSE	EMP	Tue, Dec 1, 2020	26.33	26.33	26.24	26.24
1059	NYSE	EMP	Mon, Nov 30, 2020	26.26	26.34	26.12	26.25
1058	NYSE	EMP	Fri, Nov 27, 2020	26.27	26.28	26.20	26.28
1057	NYSE	EMP	Wed, Nov 25, 2020	26.54	26.56	26.27	26.32
1056	NYSE	EMP	Tue, Nov 24, 2020	26.45	26.55	26.36	26.55
1055	NYSE	EMP	Mon, Nov 23, 2020	26.52	26.53	26.37	26.44
1054	NYSE	EMP	Fri, Nov 20, 2020	26.55	26.55	26.36	26.45
1053	NYSE	EMP	Thu, Nov 19, 2020	26.51	26.57	26.46	26.57
1052	NYSE	EMP	Wed, Nov 18, 2020	26.64	26.65	26.51	26.55
1051	NYSE	EMP	Tue, Nov 17, 2020	26.68	26.74	26.54	26.62
1050	NYSE	EMP	Mon, Nov 16, 2020	26.63	26.68	26.47	26.62
1049	NYSE	EMP	Fri, Nov 13, 2020	26.61	26.63	26.42	26.63
1048	NYSE	EMP	Thu, Nov 12, 2020	26.58	26.73	26.58	26.61
1047	NYSE	EMP	Wed, Nov 11, 2020	26.68	26.68	26.49	26.62
1046	NYSE	EMP	Tue, Nov 10, 2020	26.75	26.75	26.52	26.70
1045	NYSE	EMP	Mon, Nov 9, 2020	26.62	27.10	26.50	26.93
1044	NYSE	EMP	Fri, Nov 6, 2020	26.76	26.77	26.53	26.54
1043	NYSE	EMP	Thu, Nov 5, 2020	26.76	26.95	26.71	26.87
1042	NYSE	EMP	Wed, Nov 4, 2020	26.65	26.82	26.63	26.82
1041	NYSE	EMP	Tue, Nov 3, 2020	26.50	26.67	26.48	26.62
1040	NYSE	EMP	Mon, Nov 2, 2020	26.71	26.71	26.46	26.47
1039	NYSE	EMP	Fri, Oct 30, 2020	26.03	26.65	26.02	26.56
1038	NYSE	EMP	Thu, Oct 29, 2020	26.09	26.30	26.03	26.03
1037	NYSE	EMP	Wed, Oct 28, 2020	25.95	26.20	25.95	26.09
1036	NYSE	EMP	Tue, Oct 27, 2020	25.83	26.26	25.82	26.14
1035	NYSE	EMP	Mon, Oct 26, 2020	25.79	25.83	25.71	25.77
1034	NYSE	EMP	Fri, Oct 23, 2020	25.75	25.89	25.75	25.86
1033	NYSE	EMP	Thu, Oct 22, 2020	25.72	25.78	25.70	25.77
1032	NYSE	EMP	Wed, Oct 21, 2020	25.72	25.76	25.68	25.72
1031	NYSE	EMP	Tue, Oct 20, 2020	25.68	25.79	25.68	25.75
1030	NYSE	EMP	Mon, Oct 19, 2020	25.78	25.78	25.66	25.69
1029	NYSE	EMP	Fri, Oct 16, 2020	25.73	25.78	25.70	25.77
1028	NYSE	EMP	Thu, Oct 15, 2020	25.63	25.76	25.63	25.76
1027	NYSE	EMP	Wed, Oct 14, 2020	25.80	25.83	25.69	25.74
1026	NYSE	EMP	Tue, Oct 13, 2020	25.79	25.82	25.67	25.80
1025	NYSE	EMP	Mon, Oct 12, 2020	25.92	25.93	25.80	25.82
1024	NYSE	EMP	Fri, Oct 9, 2020	25.90	25.93	25.77	25.84
1023	NYSE	EMP	Thu, Oct 8, 2020	25.88	25.96	25.83	25.89
1022	NYSE	EMP	Wed, Oct 7, 2020	25.82	25.92	25.81	25.87
1021	NYSE	EMP	Tue, Oct 6, 2020	25.99	25.99	25.67	25.75
1020	NYSE	EMP	Mon, Oct 5, 2020	25.86	25.98	25.85	25.97
1019	NYSE	EMP	Fri, Oct 2, 2020	25.70	25.84	25.61	25.77
1018	NYSE	EMP	Thu, Oct 1, 2020	25.68	25.89	25.65	25.89
1017	NYSE	EMP	Wed, Sep 30, 2020	26.11	26.11	25.46	25.52
1016	NYSE	EMP	Tue, Sep 29, 2020	26.15	26.26	25.92	25.99
1015	NYSE	EMP	Mon, Sep 28, 2020	26.42	26.65	26.34	26.04
1014	NYSE	EMP	Fri, Sep 25, 2020	26.58	26.60	26.30	26.33
1013	NYSE	EMP	Thu, Sep 24, 2020	26.81	26.81	26.62	26.62
1012	NYSE	EMP	Wed, Sep 23, 2020	27.00	27.00	26.57	26.57
1011	NYSE	EMP	Tue, Sep 22, 2020	27.19	27.19	27.01	27.01
1010	NYSE	EMP	Mon, Sep 21, 2020	27.06	27.19	26.88	27.11
1009	NYSE	EMP	Fri, Sep 18, 2020	27.19	27.26	26.88	27.26
1008	NYSE	EMP	Thu, Sep 17, 2020	27.20	27.35	27.15	27.16
1007	NYSE	EMP	Wed, Sep 16, 2020	27.30	27.33	27.22	27.22
1006	NYSE	EMP	Tue, Sep 15, 2020	27.25	27.33	27.25	27.33
1005	NYSE	EMP	Mon, Sep 14, 2020	27.04	27.21	27.04	27.19
1004	NYSE	EMP	Fri, Sep 11, 2020	27.11	27.11	27.00	27.04
1003	NYSE	EMP	Thu, Sep 10, 2020	27.01	27.19	26.98	27.19
1002	NYSE	EMP	Wed, Sep 9, 2020	26.80	27.10	26.80	27.10
1001	NYSE	EMP	Tue, Sep 8, 2020	27.04	27.04	26.60	26.85
1000	NYSE	EMP	Fri, Sep 4, 2020	27.29	27.29	26.95	27.04
999	NYSE	EMP	Thu, Sep 3, 2020	27.24	27.31	27.15	27.29
998	NYSE	EMP	Wed, Sep 2, 2020	27.18	27.37	27.15	27.24
997	NYSE	EMP	Tue, Sep 1, 2020	27.21	27.37	27.21	27.37
996	NYSE	EMP	Mon, Aug 31, 2020	27.24	27.37	27.21	27.21
995	NYSE	EMP	Fri, Aug 28, 2020	27.26	27.36	27.26	27.29
994	NYSE	EMP	Thu, Aug 27, 2020	27.21	27.37	27.21	27.35
993	NYSE	EMP	Wed, Aug 26, 2020	27.03	27.23	26.99	27.23
992	NYSE	EMP	Tue, Aug 25, 2020	26.91	27.06	26.86	27.06
991	NYSE	EMP	Mon, Aug 24, 2020	26.92	26.94	26.91	26.91
990	NYSE	EMP	Fri, Aug 21, 2020	26.87	26.87	26.80	26.87
989	NYSE	EMP	Thu, Aug 20, 2020	26.69	26.87	26.69	26.87
988	NYSE	EMP	Wed, Aug 19, 2020	26.67	26.81	26.67	26.69
987	NYSE	EMP	Tue, Aug 18, 2020	26.55	26.79	26.55	26.68
986	NYSE	EMP	Mon, Aug 17, 2020	26.51	26.60	26.44	26.60
985	NYSE	EMP	Fri, Aug 14, 2020	26.43	26.60	26.43	26.49
984	NYSE	EMP	Thu, Aug 13, 2020	26.49	26.70	26.49	26.70
983	NYSE	EMP	Wed, Aug 12, 2020	26.39	26.65	26.39	26.65
982	NYSE	EMP	Tue, Aug 11, 2020	26.50	26.55	26.38	26.39
981	NYSE	EMP	Mon, Aug 10, 2020	26.44	26.59	26.44	26.55
980	NYSE	EMP	Fri, Aug 7, 2020	26.39	26.51	26.32	26.51
979	NYSE	EMP	Thu, Aug 6, 2020	26.40	26.46	26.35	26.42
978	NYSE	EMP	Wed, Aug 5, 2020	26.40	26.43	26.35	26.37
977	NYSE	EMP	Tue, Aug 4, 2020	26.39	26.46	26.31	26.44
976	NYSE	EMP	Mon, Aug 3, 2020	26.49	26.49	26.45	26.48
975	NYSE	EMP	Fri, Jul 31, 2020	26.27	26.51	26.19	26.36
974	NYSE	EMP	Thu, Jul 30, 2020	26.15	26.27	26.15	26.19
973	NYSE	EMP	Wed, Jul 29, 2020	25.96	26.23	25.96	26.19
972	NYSE	EMP	Tue, Jul 28, 2020	26.06	26.06	25.94	25.96
971	NYSE	EMP	Mon, Jul 27, 2020	26.09	26.09	25.96	26.00
970	NYSE	EMP	Fri, Jul 24, 2020	26.01	26.07	25.95	26.07
969	NYSE	EMP	Thu, Jul 23, 2020	25.96	26.01	25.94	26.01
968	NYSE	EMP	Wed, Jul 22, 2020	25.87	26.04	25.87	26.03
967	NYSE	EMP	Tue, Jul 21, 2020	25.99	25.99	25.88	25.98
966	NYSE	EMP	Mon, Jul 20, 2020	25.89	25.97	25.87	25.97
965	NYSE	EMP	Fri, Jul 17, 2020	25.70	25.94	25.70	25.91
964	NYSE	EMP	Thu, Jul 16, 2020	25.62	25.92	25.62	25.73
963	NYSE	EMP	Wed, Jul 15, 2020	25.55	25.68	25.54	25.66
962	NYSE	EMP	Tue, Jul 14, 2020	25.57	25.61	25.54	25.60
961	NYSE	EMP	Mon, Jul 13, 2020	25.60	25.69	25.57	25.57
960	NYSE	EMP	Fri, Jul 10, 2020	25.48	25.69	25.48	25.69
959	NYSE	EMP	Thu, Jul 9, 2020	25.55	25.56	25.40	25.51
958	NYSE	EMP	Wed, Jul 8, 2020	25.36	25.50	25.36	25.50
957	NYSE	EMP	Tue, Jul 7, 2020	25.31	25.40	25.31	25.37
956	NYSE	EMP	Mon, Jul 6, 2020	25.38	25.41	25.33	25.36
955	NYSE	EMP	Thu, Jul 2, 2020	25.37	25.37	25.28	25.32
954	NYSE	EMP	Wed, Jul 1, 2020	25.07	25.24	25.07	25.20
953	NYSE	EMP	Tue, Jun 30, 2020	25.26	25.34	24.92	24.92
952	NYSE	EMP	Mon, Jun 29, 2020	25.30	25.37	25.25	25.31
951	NYSE	EMP	Fri, Jun 26, 2020	25.77	25.77	25.54	25.25
950	NYSE	EMP	Thu, Jun 25, 2020	25.65	25.83	25.65	25.66
949	NYSE	EMP	Wed, Jun 24, 2020	25.68	25.85	25.61	25.65
948	NYSE	EMP	Tue, Jun 23, 2020	25.90	25.94	25.65	25.86
947	NYSE	EMP	Mon, Jun 22, 2020	25.96	25.96	25.86	25.86
946	NYSE	EMP	Fri, Jun 19, 2020	26.05	26.14	25.96	25.97
945	NYSE	EMP	Thu, Jun 18, 2020	25.87	26.14	25.87	26.12
944	NYSE	EMP	Wed, Jun 17, 2020	25.96	26.02	25.87	25.92
943	NYSE	EMP	Tue, Jun 16, 2020	25.95	25.97	25.78	25.88
942	NYSE	EMP	Mon, Jun 15, 2020	25.63	25.87	25.60	25.76
941	NYSE	EMP	Fri, Jun 12, 2020	26.22	26.26	25.72	25.72
940	NYSE	EMP	Thu, Jun 11, 2020	26.44	26.48	26.05	26.09
939	NYSE	EMP	Wed, Jun 10, 2020	26.88	26.88	26.67	26.82
938	NYSE	EMP	Tue, Jun 9, 2020	26.65	26.90	26.65	26.88
937	NYSE	EMP	Mon, Jun 8, 2020	26.58	26.88	26.56	26.88
936	NYSE	EMP	Fri, Jun 5, 2020	26.92	27.00	26.57	26.57
935	NYSE	EMP	Thu, Jun 4, 2020	26.57	26.90	26.57	26.69
934	NYSE	EMP	Wed, Jun 3, 2020	26.65	26.79	26.55	26.79
933	NYSE	EMP	Tue, Jun 2, 2020	26.51	26.75	26.41	26.75
932	NYSE	EMP	Mon, Jun 1, 2020	26.48	26.59	26.48	26.59
931	NYSE	EMP	Fri, May 29, 2020	26.33	26.63	26.33	26.61
930	NYSE	EMP	Thu, May 28, 2020	26.43	26.50	26.43	26.44
929	NYSE	EMP	Wed, May 27, 2020	26.34	26.48	26.20	26.43
928	NYSE	EMP	Tue, May 26, 2020	26.40	26.54	26.25	26.25
927	NYSE	EMP	Fri, May 22, 2020	25.92	26.21	25.92	26.15
926	NYSE	EMP	Thu, May 21, 2020	25.85	26.07	25.85	26.07
925	NYSE	EMP	Wed, May 20, 2020	26.01	26.01	26.01	26.01
924	NYSE	EMP	Tue, May 19, 2020	25.91	26.15	25.91	26.08
923	NYSE	EMP	Mon, May 18, 2020	25.93	26.14	25.91	26.00
922	NYSE	EMP	Fri, May 15, 2020	25.71	25.99	25.71	25.91
921	NYSE	EMP	Thu, May 14, 2020	25.77	25.95	25.43	25.94
920	NYSE	EMP	Wed, May 13, 2020	25.89	25.99	25.79	25.99
919	NYSE	EMP	Tue, May 12, 2020	25.74	26.04	25.67	26.02
918	NYSE	EMP	Mon, May 11, 2020	25.47	25.87	25.47	25.87
917	NYSE	EMP	Fri, May 8, 2020	25.45	25.59	25.45	25.56
916	NYSE	EMP	Thu, May 7, 2020	25.54	25.69	25.45	25.45
915	NYSE	EMP	Wed, May 6, 2020	25.64	25.67	25.60	25.63
914	NYSE	EMP	Tue, May 5, 2020	25.68	25.82	25.68	25.81
913	NYSE	EMP	Mon, May 4, 2020	25.57	25.94	25.53	25.94
912	NYSE	EMP	Fri, May 1, 2020	25.70	25.81	25.58	25.64
911	NYSE	EMP	Thu, Apr 30, 2020	25.71	25.94	25.71	25.89
910	NYSE	EMP	Wed, Apr 29, 2020	25.65	25.91	25.55	25.75
909	NYSE	EMP	Tue, Apr 28, 2020	25.58	25.71	25.58	25.71
908	NYSE	EMP	Mon, Apr 27, 2020	25.43	25.72	25.43	25.65
907	NYSE	EMP	Fri, Apr 24, 2020	25.42	25.55	25.36	25.49
906	NYSE	EMP	Thu, Apr 23, 2020	25.47	25.60	25.47	25.55
905	NYSE	EMP	Wed, Apr 22, 2020	25.30	25.64	25.30	25.60
904	NYSE	EMP	Tue, Apr 21, 2020	25.50	25.65	25.22	25.33
903	NYSE	EMP	Mon, Apr 20, 2020	25.52	25.72	25.52	25.65
902	NYSE	EMP	Fri, Apr 17, 2020	25.06	25.83	25.06	25.80
901	NYSE	EMP	Thu, Apr 16, 2020	24.91	25.17	24.91	25.05
900	NYSE	EMP	Wed, Apr 15, 2020	24.90	25.23	24.70	25.08
899	NYSE	EMP	Tue, Apr 14, 2020	24.98	25.15	24.89	24.89
898	NYSE	EMP	Mon, Apr 13, 2020	25.49	25.49	24.90	24.98
897	NYSE	EMP	Thu, Apr 9, 2020	25.18	26.04	25.12	25.68
896	NYSE	EMP	Wed, Apr 8, 2020	24.51	25.55	24.51	25.18
895	NYSE	EMP	Tue, Apr 7, 2020	24.54	24.75	24.23	24.75
894	NYSE	EMP	Mon, Apr 6, 2020	24.05	24.87	24.05	24.30
893	NYSE	EMP	Fri, Apr 3, 2020	23.85	24.12	23.63	24.05
892	NYSE	EMP	Thu, Apr 2, 2020	24.37	24.46	23.80	24.15
891	NYSE	EMP	Wed, Apr 1, 2020	24.49	24.72	23.67	24.04
890	NYSE	EMP	Tue, Mar 31, 2020	24.97	25.13	24.74	24.76
889	NYSE	EMP	Mon, Mar 30, 2020	25.00	25.18	24.69	25.03
888	NYSE	EMP	Fri, Mar 27, 2020	25.17	26.01	25.09	24.99
887	NYSE	EMP	Thu, Mar 26, 2020	25.35	26.15	25.08	26.08
886	NYSE	EMP	Wed, Mar 25, 2020	23.93	25.55	23.93	25.55
885	NYSE	EMP	Tue, Mar 24, 2020	22.98	24.27	22.77	23.90
884	NYSE	EMP	Mon, Mar 23, 2020	22.25	22.26	21.68	22.00
883	NYSE	EMP	Fri, Mar 20, 2020	21.25	23.15	21.25	21.97
882	NYSE	EMP	Thu, Mar 19, 2020	21.14	21.22	20.26	20.92
881	NYSE	EMP	Wed, Mar 18, 2020	23.00	23.10	20.56	21.69
880	NYSE	EMP	Tue, Mar 17, 2020	23.55	24.23	23.48	23.48
879	NYSE	EMP	Mon, Mar 16, 2020	23.70	23.86	23.48	23.65
878	NYSE	EMP	Fri, Mar 13, 2020	24.50	24.71	23.99	24.56
877	NYSE	EMP	Thu, Mar 12, 2020	24.81	24.83	22.46	23.34
876	NYSE	EMP	Wed, Mar 11, 2020	25.19	25.33	24.96	25.33
875	NYSE	EMP	Tue, Mar 10, 2020	25.49	25.49	25.31	25.36
874	NYSE	EMP	Mon, Mar 9, 2020	25.00	25.05	22.75	25.00
873	NYSE	EMP	Fri, Mar 6, 2020	25.43	25.74	25.08	25.38
872	NYSE	EMP	Thu, Mar 5, 2020	25.72	25.87	25.48	25.56
871	NYSE	EMP	Wed, Mar 4, 2020	25.75	25.94	25.58	25.83
870	NYSE	EMP	Tue, Mar 3, 2020	25.68	26.09	25.42	25.55
869	NYSE	EMP	Mon, Mar 2, 2020	25.35	25.62	25.20	25.56
868	NYSE	EMP	Fri, Feb 28, 2020	25.60	25.60	25.03	25.03
867	NYSE	EMP	Thu, Feb 27, 2020	25.62	25.80	25.54	25.58
866	NYSE	EMP	Wed, Feb 26, 2020	26.03	26.34	25.65	25.72
865	NYSE	EMP	Tue, Feb 25, 2020	26.65	26.65	25.88	25.88
864	NYSE	EMP	Mon, Feb 24, 2020	26.40	26.86	26.40	26.50
863	NYSE	EMP	Fri, Feb 21, 2020	27.00	27.08	27.00	27.04
862	NYSE	EMP	Thu, Feb 20, 2020	26.94	27.10	26.94	27.01
861	NYSE	EMP	Wed, Feb 19, 2020	27.22	27.22	26.94	26.94
860	NYSE	EMP	Tue, Feb 18, 2020	27.18	27.26	27.18	27.19
859	NYSE	EMP	Fri, Feb 14, 2020	27.19	27.32	27.18	27.19
858	NYSE	EMP	Thu, Feb 13, 2020	27.20	27.35	27.20	27.20
857	NYSE	EMP	Wed, Feb 12, 2020	27.42	27.42	27.20	27.21
856	NYSE	EMP	Tue, Feb 11, 2020	27.33	27.42	27.32	27.41
855	NYSE	EMP	Mon, Feb 10, 2020	27.16	27.33	27.16	27.33
854	NYSE	EMP	Fri, Feb 7, 2020	27.32	27.32	27.12	27.26
853	NYSE	EMP	Thu, Feb 6, 2020	27.14	27.32	27.14	27.30
852	NYSE	EMP	Wed, Feb 5, 2020	27.18	27.28	27.18	27.25
851	NYSE	EMP	Tue, Feb 4, 2020	27.12	27.33	27.12	27.22
850	NYSE	EMP	Mon, Feb 3, 2020	27.06	27.22	27.06	27.22
849	NYSE	EMP	Fri, Jan 31, 2020	27.15	27.20	27.06	27.06
848	NYSE	EMP	Thu, Jan 30, 2020	27.01	27.15	27.01	27.15
847	NYSE	EMP	Wed, Jan 29, 2020	26.97	27.15	26.97	27.14
846	NYSE	EMP	Tue, Jan 28, 2020	27.01	27.06	27.00	27.00
845	NYSE	EMP	Mon, Jan 27, 2020	27.05	27.07	26.99	27.07
844	NYSE	EMP	Fri, Jan 24, 2020	27.02	27.06	26.97	27.06
843	NYSE	EMP	Thu, Jan 23, 2020	27.05	27.13	27.00	27.04
842	NYSE	EMP	Wed, Jan 22, 2020	27.05	27.14	27.02	27.05
841	NYSE	EMP	Tue, Jan 21, 2020	27.09	27.18	27.07	27.10
840	NYSE	EMP	Fri, Jan 17, 2020	27.18	27.18	27.10	27.17
839	NYSE	EMP	Thu, Jan 16, 2020	27.13	27.20	27.13	27.16
838	NYSE	EMP	Wed, Jan 15, 2020	27.15	27.27	27.15	27.22
837	NYSE	EMP	Tue, Jan 14, 2020	27.17	27.17	27.12	27.15
836	NYSE	EMP	Mon, Jan 13, 2020	27.05	27.18	26.99	27.17
835	NYSE	EMP	Fri, Jan 10, 2020	26.92	27.12	26.92	27.12
834	NYSE	EMP	Thu, Jan 9, 2020	26.90	27.01	26.89	27.01
833	NYSE	EMP	Wed, Jan 8, 2020	26.75	26.90	26.75	26.90
832	NYSE	EMP	Tue, Jan 7, 2020	26.69	26.75	26.69	26.75
831	NYSE	EMP	Mon, Jan 6, 2020	26.74	26.75	26.64	26.75
830	NYSE	EMP	Fri, Jan 3, 2020	26.56	26.82	26.54	26.79
829	NYSE	EMP	Thu, Jan 2, 2020	26.50	26.68	26.45	26.64
828	NYSE	EMP	Tue, Dec 31, 2019	26.49	26.52	26.39	26.50
827	NYSE	EMP	Mon, Dec 30, 2019	26.32	26.61	26.17	26.50
826	NYSE	EMP	Fri, Dec 27, 2019	26.41	26.58	26.41	26.58
825	NYSE	EMP	Thu, Dec 26, 2019	26.31	26.50	26.31	26.50
824	NYSE	EMP	Tue, Dec 24, 2019	26.47	26.47	26.31	26.42
823	NYSE	EMP	Mon, Dec 23, 2019	26.43	26.47	26.41	26.46
822	NYSE	EMP	Fri, Dec 20, 2019	26.37	26.45	26.37	26.41
821	NYSE	EMP	Thu, Dec 19, 2019	26.30	26.37	26.30	26.37
820	NYSE	EMP	Wed, Dec 18, 2019	26.26	26.39	26.26	26.39
819	NYSE	EMP	Tue, Dec 17, 2019	26.12	26.27	26.12	26.25
818	NYSE	EMP	Mon, Dec 16, 2019	26.09	26.18	25.98	26.13
817	NYSE	EMP	Fri, Dec 13, 2019	25.81	26.19	25.77	26.18
816	NYSE	EMP	Thu, Dec 12, 2019	25.86	25.90	25.74	25.80
815	NYSE	EMP	Wed, Dec 11, 2019	25.82	25.86	25.76	25.84
814	NYSE	EMP	Tue, Dec 10, 2019	25.66	25.83	25.66	25.80
813	NYSE	EMP	Mon, Dec 9, 2019	25.67	25.80	25.67	25.67
812	NYSE	EMP	Fri, Dec 6, 2019	25.56	25.75	25.56	25.64
811	NYSE	EMP	Thu, Dec 5, 2019	25.70	25.70	25.59	25.65
810	NYSE	EMP	Wed, Dec 4, 2019	25.80	25.98	25.80	25.84
809	NYSE	EMP	Tue, Dec 3, 2019	25.86	25.86	25.75	25.79
808	NYSE	EMP	Mon, Dec 2, 2019	26.18	26.18	25.80	25.85
807	NYSE	EMP	Fri, Nov 29, 2019	26.44	26.47	26.12	26.15
806	NYSE	EMP	Wed, Nov 27, 2019	26.71	26.77	26.31	26.44
805	NYSE	EMP	Tue, Nov 26, 2019	26.79	26.89	26.69	26.71
804	NYSE	EMP	Mon, Nov 25, 2019	26.87	26.94	26.73	26.75
803	NYSE	EMP	Fri, Nov 22, 2019	27.08	27.08	26.86	26.86
802	NYSE	EMP	Thu, Nov 21, 2019	26.99	27.07	26.91	26.91
801	NYSE	EMP	Wed, Nov 20, 2019	27.10	27.15	26.99	26.99
800	NYSE	EMP	Tue, Nov 19, 2019	27.14	27.18	26.99	27.10
799	NYSE	EMP	Mon, Nov 18, 2019	27.07	27.19	27.07	27.07
798	NYSE	EMP	Fri, Nov 15, 2019	26.92	27.07	26.92	27.03
797	NYSE	EMP	Thu, Nov 14, 2019	26.81	27.00	26.81	26.98
796	NYSE	EMP	Wed, Nov 13, 2019	26.76	26.87	26.74	26.81
795	NYSE	EMP	Tue, Nov 12, 2019	26.71	26.72	26.57	26.66
794	NYSE	EMP	Mon, Nov 11, 2019	26.77	26.77	26.57	26.57
793	NYSE	EMP	Fri, Nov 8, 2019	26.51	26.75	26.51	26.64
792	NYSE	EMP	Thu, Nov 7, 2019	26.73	26.73	26.60	26.61
791	NYSE	EMP	Wed, Nov 6, 2019	26.75	26.89	26.74	26.85
790	NYSE	EMP	Tue, Nov 5, 2019	26.88	26.94	26.74	26.82
789	NYSE	EMP	Mon, Nov 4, 2019	26.95	27.11	26.93	27.00
788	NYSE	EMP	Fri, Nov 1, 2019	27.13	27.13	26.94	27.00
787	NYSE	EMP	Thu, Oct 31, 2019	26.96	27.20	26.96	27.18
786	NYSE	EMP	Wed, Oct 30, 2019	26.97	27.03	26.78	27.03
785	NYSE	EMP	Tue, Oct 29, 2019	27.00	27.10	26.92	27.00
784	NYSE	EMP	Mon, Oct 28, 2019	27.10	27.10	26.93	27.10
783	NYSE	EMP	Fri, Oct 25, 2019	27.04	27.15	26.98	27.11
782	NYSE	EMP	Thu, Oct 24, 2019	27.07	27.10	26.98	27.07
781	NYSE	EMP	Wed, Oct 23, 2019	27.05	27.10	26.98	27.08
780	NYSE	EMP	Tue, Oct 22, 2019	26.98	27.19	26.96	26.98
779	NYSE	EMP	Mon, Oct 21, 2019	26.96	27.08	26.94	27.07
778	NYSE	EMP	Fri, Oct 18, 2019	26.96	27.01	26.90	27.01
777	NYSE	EMP	Thu, Oct 17, 2019	26.78	27.01	26.78	27.00
776	NYSE	EMP	Wed, Oct 16, 2019	27.05	27.05	26.76	26.76
775	NYSE	EMP	Tue, Oct 15, 2019	27.14	27.18	27.06	27.06
774	NYSE	EMP	Mon, Oct 14, 2019	26.89	27.19	26.89	27.18
773	NYSE	EMP	Fri, Oct 11, 2019	26.81	26.92	26.76	26.89
772	NYSE	EMP	Thu, Oct 10, 2019	26.88	26.96	26.69	26.83
771	NYSE	EMP	Wed, Oct 9, 2019	26.80	27.04	26.80	26.96
770	NYSE	EMP	Tue, Oct 8, 2019	26.90	26.90	26.72	26.80
769	NYSE	EMP	Mon, Oct 7, 2019	26.92	26.96	26.85	26.90
768	NYSE	EMP	Fri, Oct 4, 2019	27.01	27.06	26.81	26.88
767	NYSE	EMP	Thu, Oct 3, 2019	26.90	27.00	26.86	26.94
766	NYSE	EMP	Wed, Oct 2, 2019	27.16	27.16	26.86	26.88
765	NYSE	EMP	Tue, Oct 1, 2019	27.22	27.29	27.10	27.16
764	NYSE	EMP	Mon, Sep 30, 2019	27.09	27.36	26.99	27.35
763	NYSE	EMP	Fri, Sep 27, 2019	26.81	27.19	26.69	27.17
762	NYSE	EMP	Thu, Sep 26, 2019	26.91	27.05	26.87	26.74
761	NYSE	EMP	Wed, Sep 25, 2019	26.87	26.94	26.83	26.93
760	NYSE	EMP	Tue, Sep 24, 2019	26.84	26.89	26.78	26.89
759	NYSE	EMP	Mon, Sep 23, 2019	26.61	26.86	26.58	26.82
758	NYSE	EMP	Fri, Sep 20, 2019	26.36	26.64	26.35	26.64
757	NYSE	EMP	Thu, Sep 19, 2019	26.20	26.40	26.20	26.36
756	NYSE	EMP	Wed, Sep 18, 2019	25.93	26.19	25.93	26.18
755	NYSE	EMP	Tue, Sep 17, 2019	25.70	25.95	25.63	25.95
754	NYSE	EMP	Mon, Sep 16, 2019	25.52	25.69	25.50	25.68
753	NYSE	EMP	Fri, Sep 13, 2019	26.09	26.09	25.33	25.55
752	NYSE	EMP	Thu, Sep 12, 2019	26.13	26.16	25.97	26.04
751	NYSE	EMP	Wed, Sep 11, 2019	26.27	26.27	25.93	26.02
750	NYSE	EMP	Tue, Sep 10, 2019	26.70	26.70	26.27	26.28
749	NYSE	EMP	Mon, Sep 9, 2019	26.80	26.80	26.69	26.70
748	NYSE	EMP	Fri, Sep 6, 2019	26.65	26.82	26.65	26.80
747	NYSE	EMP	Thu, Sep 5, 2019	26.71	26.81	26.64	26.69
746	NYSE	EMP	Wed, Sep 4, 2019	26.75	26.82	26.61	26.82
745	NYSE	EMP	Tue, Sep 3, 2019	27.00	27.00	26.57	26.69
744	NYSE	EMP	Fri, Aug 30, 2019	26.91	26.96	26.85	26.95
743	NYSE	EMP	Thu, Aug 29, 2019	26.80	26.94	26.80	26.92
742	NYSE	EMP	Wed, Aug 28, 2019	26.71	26.86	26.60	26.84
741	NYSE	EMP	Tue, Aug 27, 2019	26.76	26.79	26.73	26.78
740	NYSE	EMP	Mon, Aug 26, 2019	26.73	26.78	26.71	26.76
739	NYSE	EMP	Fri, Aug 23, 2019	26.82	26.85	26.69	26.83
738	NYSE	EMP	Thu, Aug 22, 2019	26.75	26.81	26.75	26.81
737	NYSE	EMP	Wed, Aug 21, 2019	26.68	26.78	26.60	26.74
736	NYSE	EMP	Tue, Aug 20, 2019	26.60	26.72	26.60	26.69
735	NYSE	EMP	Mon, Aug 19, 2019	26.68	26.74	26.50	26.61
734	NYSE	EMP	Fri, Aug 16, 2019	26.53	26.82	26.53	26.69
733	NYSE	EMP	Thu, Aug 15, 2019	26.26	26.64	26.26	26.64
732	NYSE	EMP	Wed, Aug 14, 2019	26.18	26.38	26.15	26.38
731	NYSE	EMP	Tue, Aug 13, 2019	26.15	26.26	26.10	26.26
730	NYSE	EMP	Mon, Aug 12, 2019	25.98	26.19	25.98	26.16
729	NYSE	EMP	Fri, Aug 9, 2019	26.00	26.09	25.96	26.04
728	NYSE	EMP	Thu, Aug 8, 2019	25.83	26.09	25.82	26.08
727	NYSE	EMP	Wed, Aug 7, 2019	25.88	26.00	25.79	25.82
726	NYSE	EMP	Tue, Aug 6, 2019	25.95	26.04	25.94	26.04
725	NYSE	EMP	Mon, Aug 5, 2019	26.29	26.29	25.87	26.06
724	NYSE	EMP	Fri, Aug 2, 2019	26.47	26.47	26.31	26.33
723	NYSE	EMP	Thu, Aug 1, 2019	26.40	26.50	26.28	26.48
722	NYSE	EMP	Wed, Jul 31, 2019	26.16	26.49	26.16	26.46
721	NYSE	EMP	Tue, Jul 30, 2019	26.15	26.25	26.10	26.18
720	NYSE	EMP	Mon, Jul 29, 2019	26.09	26.29	26.09	26.28
719	NYSE	EMP	Fri, Jul 26, 2019	26.17	26.17	26.09	26.15
718	NYSE	EMP	Thu, Jul 25, 2019	26.12	26.19	26.05	26.19
717	NYSE	EMP	Wed, Jul 24, 2019	26.10	26.16	26.06	26.16
716	NYSE	EMP	Tue, Jul 23, 2019	26.04	26.16	26.04	26.13
715	NYSE	EMP	Mon, Jul 22, 2019	26.05	26.07	26.01	26.07
714	NYSE	EMP	Fri, Jul 19, 2019	25.95	26.10	25.94	26.09
713	NYSE	EMP	Thu, Jul 18, 2019	25.90	25.99	25.86	25.99
712	NYSE	EMP	Wed, Jul 17, 2019	25.76	25.94	25.76	25.94
711	NYSE	EMP	Tue, Jul 16, 2019	25.73	25.91	25.66	25.78
710	NYSE	EMP	Mon, Jul 15, 2019	25.70	25.80	25.62	25.76
709	NYSE	EMP	Fri, Jul 12, 2019	25.68	25.77	25.67	25.76
708	NYSE	EMP	Thu, Jul 11, 2019	25.72	25.77	25.68	25.75
707	NYSE	EMP	Wed, Jul 10, 2019	25.69	25.77	25.67	25.76
706	NYSE	EMP	Tue, Jul 9, 2019	25.56	25.75	25.56	25.69
705	NYSE	EMP	Mon, Jul 8, 2019	25.65	25.68	25.54	25.64
704	NYSE	EMP	Fri, Jul 5, 2019	25.73	25.73	25.54	25.70
703	NYSE	EMP	Wed, Jul 3, 2019	25.79	25.85	25.58	25.80
702	NYSE	EMP	Tue, Jul 2, 2019	25.71	25.73	25.48	25.68
701	NYSE	EMP	Mon, Jul 1, 2019	25.75	25.75	25.62	25.69
700	NYSE	EMP	Fri, Jun 28, 2019	25.51	25.76	25.48	25.76
699	NYSE	EMP	Thu, Jun 27, 2019	25.38	25.57	25.31	25.56
698	NYSE	EMP	Wed, Jun 26, 2019	25.54	25.68	25.53	25.37
697	NYSE	EMP	Tue, Jun 25, 2019	25.49	25.52	25.37	25.51
696	NYSE	EMP	Mon, Jun 24, 2019	25.41	25.46	25.35	25.45
695	NYSE	EMP	Fri, Jun 21, 2019	25.50	25.50	25.41	25.41
694	NYSE	EMP	Thu, Jun 20, 2019	25.32	25.49	25.30	25.49
693	NYSE	EMP	Wed, Jun 19, 2019	25.26	25.35	25.26	25.28
692	NYSE	EMP	Tue, Jun 18, 2019	25.34	25.46	25.26	25.34
691	NYSE	EMP	Mon, Jun 17, 2019	25.20	25.38	25.20	25.38
690	NYSE	EMP	Fri, Jun 14, 2019	25.19	25.27	25.15	25.27
689	NYSE	EMP	Thu, Jun 13, 2019	25.16	25.25	25.15	25.24
688	NYSE	EMP	Wed, Jun 12, 2019	25.21	25.26	25.18	25.21
687	NYSE	EMP	Tue, Jun 11, 2019	25.27	25.27	25.20	25.26
686	NYSE	EMP	Mon, Jun 10, 2019	25.26	25.27	25.20	25.27
685	NYSE	EMP	Fri, Jun 7, 2019	25.22	25.33	25.22	25.26
684	NYSE	EMP	Thu, Jun 6, 2019	25.27	25.30	25.14	25.17
683	NYSE	EMP	Wed, Jun 5, 2019	25.28	25.28	25.21	25.26
682	NYSE	EMP	Tue, Jun 4, 2019	25.28	25.40	25.27	25.31
681	NYSE	EMP	Mon, Jun 3, 2019	25.48	25.48	25.13	25.31
680	NYSE	EMP	Fri, May 31, 2019	25.37	25.57	25.32	25.50
679	NYSE	EMP	Thu, May 30, 2019	25.28	25.39	25.28	25.37
678	NYSE	EMP	Wed, May 29, 2019	25.34	25.34	25.30	25.34
677	NYSE	EMP	Tue, May 28, 2019	25.29	25.34	25.26	25.34
676	NYSE	EMP	Fri, May 24, 2019	25.29	25.29	25.23	25.29
675	NYSE	EMP	Thu, May 23, 2019	25.27	25.32	25.25	25.29
674	NYSE	EMP	Wed, May 22, 2019	25.30	25.33	25.21	25.32
673	NYSE	EMP	Tue, May 21, 2019	25.29	25.34	25.25	25.30
672	NYSE	EMP	Mon, May 20, 2019	25.35	25.35	25.20	25.29
671	NYSE	EMP	Fri, May 17, 2019	25.28	25.35	25.28	25.35
670	NYSE	EMP	Thu, May 16, 2019	25.29	25.34	25.18	25.30
669	NYSE	EMP	Wed, May 15, 2019	25.19	25.34	25.13	25.34
668	NYSE	EMP	Tue, May 14, 2019	25.20	25.23	25.06	25.20
667	NYSE	EMP	Mon, May 13, 2019	25.13	25.18	25.06	25.13
666	NYSE	EMP	Fri, May 10, 2019	25.23	25.23	25.12	25.21
665	NYSE	EMP	Thu, May 9, 2019	25.18	25.23	25.18	25.21
664	NYSE	EMP	Wed, May 8, 2019	25.17	25.18	25.11	25.18
663	NYSE	EMP	Tue, May 7, 2019	25.19	25.19	25.08	25.17
662	NYSE	EMP	Mon, May 6, 2019	25.25	25.25	25.06	25.19
661	NYSE	EMP	Fri, May 3, 2019	25.29	25.29	25.11	25.22
660	NYSE	EMP	Thu, May 2, 2019	25.28	25.29	25.21	25.26
659	NYSE	EMP	Wed, May 1, 2019	25.28	25.34	25.19	25.31
658	NYSE	EMP	Tue, Apr 30, 2019	25.04	25.35	25.00	25.35
657	NYSE	EMP	Mon, Apr 29, 2019	25.07	25.08	24.97	25.05
656	NYSE	EMP	Fri, Apr 26, 2019	25.00	25.07	24.91	25.03
655	NYSE	EMP	Thu, Apr 25, 2019	25.00	25.09	25.00	25.08
654	NYSE	EMP	Wed, Apr 24, 2019	24.96	25.05	24.92	25.04
653	NYSE	EMP	Tue, Apr 23, 2019	24.94	25.00	24.90	24.98
652	NYSE	EMP	Mon, Apr 22, 2019	24.90	24.97	24.84	24.91
651	NYSE	EMP	Thu, Apr 18, 2019	24.96	24.97	24.88	24.93
650	NYSE	EMP	Wed, Apr 17, 2019	24.91	24.96	24.87	24.96
649	NYSE	EMP	Tue, Apr 16, 2019	24.98	24.98	24.85	24.85
648	NYSE	EMP	Mon, Apr 15, 2019	24.88	24.98	24.88	24.98
647	NYSE	EMP	Fri, Apr 12, 2019	24.82	24.93	24.82	24.90
646	NYSE	EMP	Thu, Apr 11, 2019	24.96	24.96	24.86	24.89
645	NYSE	EMP	Wed, Apr 10, 2019	24.91	24.98	24.90	24.96
644	NYSE	EMP	Tue, Apr 9, 2019	24.96	24.96	24.85	24.85
643	NYSE	EMP	Mon, Apr 8, 2019	24.94	24.98	24.93	24.93
642	NYSE	EMP	Fri, Apr 5, 2019	24.88	24.98	24.84	24.96
641	NYSE	EMP	Thu, Apr 4, 2019	24.96	24.96	24.82	24.91
640	NYSE	EMP	Wed, Apr 3, 2019	24.96	24.96	24.84	24.89
639	NYSE	EMP	Tue, Apr 2, 2019	24.94	24.99	24.85	24.88
638	NYSE	EMP	Mon, Apr 1, 2019	24.94	24.98	24.88	24.94
637	NYSE	EMP	Fri, Mar 29, 2019	24.94	25.08	24.81	24.92
636	NYSE	EMP	Thu, Mar 28, 2019	24.77	24.92	24.77	24.92
635	NYSE	EMP	Wed, Mar 27, 2019	24.98	25.07	24.95	24.68
634	NYSE	EMP	Tue, Mar 26, 2019	24.98	25.00	24.81	24.97
633	NYSE	EMP	Mon, Mar 25, 2019	24.89	24.94	24.89	24.89
632	NYSE	EMP	Fri, Mar 22, 2019	24.93	24.93	24.89	24.92
631	NYSE	EMP	Thu, Mar 21, 2019	24.94	24.94	24.89	24.93
630	NYSE	EMP	Wed, Mar 20, 2019	24.92	24.97	24.84	24.94
629	NYSE	EMP	Tue, Mar 19, 2019	24.88	24.88	24.82	24.88
628	NYSE	EMP	Mon, Mar 18, 2019	24.75	24.88	24.75	24.88
627	NYSE	EMP	Fri, Mar 15, 2019	24.76	24.76	24.69	24.73
626	NYSE	EMP	Thu, Mar 14, 2019	24.73	24.78	24.71	24.73
625	NYSE	EMP	Wed, Mar 13, 2019	24.71	24.74	24.60	24.73
624	NYSE	EMP	Tue, Mar 12, 2019	24.71	24.71	24.65	24.71
623	NYSE	EMP	Mon, Mar 11, 2019	24.71	24.71	24.67	24.71
622	NYSE	EMP	Fri, Mar 8, 2019	24.60	24.71	24.56	24.69
621	NYSE	EMP	Thu, Mar 7, 2019	24.70	24.70	24.56	24.70
620	NYSE	EMP	Wed, Mar 6, 2019	24.77	24.77	24.63	24.71
619	NYSE	EMP	Tue, Mar 5, 2019	24.80	24.80	24.69	24.77
618	NYSE	EMP	Mon, Mar 4, 2019	24.90	24.90	24.72	24.86
617	NYSE	EMP	Fri, Mar 1, 2019	24.95	24.95	24.76	24.85
616	NYSE	EMP	Thu, Feb 28, 2019	24.82	24.99	24.81	24.99
615	NYSE	EMP	Wed, Feb 27, 2019	24.74	24.82	24.74	24.79
614	NYSE	EMP	Tue, Feb 26, 2019	24.69	24.75	24.65	24.74
613	NYSE	EMP	Mon, Feb 25, 2019	24.65	24.70	24.54	24.57
612	NYSE	EMP	Fri, Feb 22, 2019	24.44	24.69	24.44	24.63
611	NYSE	EMP	Thu, Feb 21, 2019	24.70	24.70	24.51	24.51
610	NYSE	EMP	Wed, Feb 20, 2019	24.65	24.71	24.55	24.71
609	NYSE	EMP	Tue, Feb 19, 2019	24.70	24.70	24.58	24.62
608	NYSE	EMP	Fri, Feb 15, 2019	24.74	24.74	24.37	24.74
607	NYSE	EMP	Thu, Feb 14, 2019	24.53	24.62	24.38	24.58
606	NYSE	EMP	Wed, Feb 13, 2019	24.53	24.85	24.47	24.53
605	NYSE	EMP	Tue, Feb 12, 2019	24.51	24.53	24.37	24.53
604	NYSE	EMP	Mon, Feb 11, 2019	24.32	24.60	24.32	24.36
603	NYSE	EMP	Fri, Feb 8, 2019	24.36	24.54	24.30	24.34
602	NYSE	EMP	Thu, Feb 7, 2019	24.68	24.68	24.25	24.28
601	NYSE	EMP	Wed, Feb 6, 2019	24.68	24.68	24.43	24.68
600	NYSE	EMP	Tue, Feb 5, 2019	24.39	24.76	24.39	24.67
599	NYSE	EMP	Mon, Feb 4, 2019	24.55	24.55	24.45	24.55
598	NYSE	EMP	Fri, Feb 1, 2019	24.20	24.55	24.20	24.55
597	NYSE	EMP	Thu, Jan 31, 2019	23.87	24.55	23.80	24.55
596	NYSE	EMP	Wed, Jan 30, 2019	23.90	23.95	23.64	23.71
595	NYSE	EMP	Tue, Jan 29, 2019	23.86	23.89	23.74	23.75
594	NYSE	EMP	Mon, Jan 28, 2019	23.40	23.76	23.33	23.76
593	NYSE	EMP	Fri, Jan 25, 2019	23.37	23.37	23.30	23.36
592	NYSE	EMP	Thu, Jan 24, 2019	23.34	23.37	23.20	23.37
591	NYSE	EMP	Wed, Jan 23, 2019	23.37	23.37	23.15	23.22
590	NYSE	EMP	Tue, Jan 22, 2019	23.69	23.69	23.20	23.22
589	NYSE	EMP	Fri, Jan 18, 2019	23.38	23.58	23.11	23.57
588	NYSE	EMP	Thu, Jan 17, 2019	23.38	23.38	23.22	23.24
587	NYSE	EMP	Wed, Jan 16, 2019	23.53	23.55	23.22	23.22
586	NYSE	EMP	Tue, Jan 15, 2019	23.71	23.71	23.37	23.45
585	NYSE	EMP	Mon, Jan 14, 2019	23.59	23.85	23.54	23.71
584	NYSE	EMP	Fri, Jan 11, 2019	23.34	23.63	23.26	23.63
583	NYSE	EMP	Thu, Jan 10, 2019	23.14	23.34	23.14	23.34
582	NYSE	EMP	Wed, Jan 9, 2019	23.37	23.38	23.22	23.28
581	NYSE	EMP	Tue, Jan 8, 2019	23.40	23.40	23.15	23.39
580	NYSE	EMP	Mon, Jan 7, 2019	23.30	23.44	23.00	23.42
579	NYSE	EMP	Fri, Jan 4, 2019	23.06	23.65	22.98	23.44
578	NYSE	EMP	Thu, Jan 3, 2019	22.56	22.98	22.50	22.98
577	NYSE	EMP	Wed, Jan 2, 2019	22.20	22.60	22.20	22.56
576	NYSE	EMP	Mon, Dec 31, 2018	22.27	22.29	22.15	22.21
575	NYSE	EMP	Fri, Dec 28, 2018	21.61	22.24	21.61	22.22
574	NYSE	EMP	Thu, Dec 27, 2018	22.20	22.61	21.40	21.44
573	NYSE	EMP	Wed, Dec 26, 2018	22.18	22.26	22.02	22.16
572	NYSE	EMP	Mon, Dec 24, 2018	22.07	22.18	21.89	22.03
571	NYSE	EMP	Fri, Dec 21, 2018	21.85	22.36	21.85	22.07
570	NYSE	EMP	Thu, Dec 20, 2018	22.08	23.08	21.80	21.86
569	NYSE	EMP	Wed, Dec 19, 2018	22.09	22.09	21.85	22.00
568	NYSE	EMP	Tue, Dec 18, 2018	21.95	22.09	21.81	22.09
567	NYSE	EMP	Mon, Dec 17, 2018	21.99	21.99	21.84	21.95
566	NYSE	EMP	Fri, Dec 14, 2018	21.88	21.89	21.74	21.81
565	NYSE	EMP	Thu, Dec 13, 2018	21.85	21.85	21.64	21.74
564	NYSE	EMP	Wed, Dec 12, 2018	21.75	21.95	21.55	21.75
563	NYSE	EMP	Tue, Dec 11, 2018	21.77	21.96	21.74	21.75
562	NYSE	EMP	Mon, Dec 10, 2018	21.96	22.25	21.74	21.77
561	NYSE	EMP	Fri, Dec 7, 2018	21.83	22.14	21.78	21.79
560	NYSE	EMP	Thu, Dec 6, 2018	22.25	22.25	21.78	21.79
559	NYSE	EMP	Tue, Dec 4, 2018	21.85	22.18	21.75	22.10
558	NYSE	EMP	Mon, Dec 3, 2018	21.82	21.99	21.70	21.83
557	NYSE	EMP	Fri, Nov 30, 2018	21.70	21.77	21.62	21.75
556	NYSE	EMP	Thu, Nov 29, 2018	21.84	21.84	21.57	21.65
555	NYSE	EMP	Wed, Nov 28, 2018	21.56	21.78	21.56	21.67
554	NYSE	EMP	Tue, Nov 27, 2018	21.66	21.66	21.43	21.65
553	NYSE	EMP	Mon, Nov 26, 2018	21.60	21.75	21.49	21.65
552	NYSE	EMP	Fri, Nov 23, 2018	21.18	21.53	21.18	21.47
551	NYSE	EMP	Wed, Nov 21, 2018	21.17	21.36	21.17	21.36
550	NYSE	EMP	Tue, Nov 20, 2018	21.63	21.68	21.15	21.15
549	NYSE	EMP	Mon, Nov 19, 2018	21.65	21.72	21.52	21.52
548	NYSE	EMP	Fri, Nov 16, 2018	21.74	21.80	21.51	21.56
547	NYSE	EMP	Thu, Nov 15, 2018	21.98	21.98	21.73	21.73
546	NYSE	EMP	Wed, Nov 14, 2018	21.94	22.01	21.92	21.93
545	NYSE	EMP	Tue, Nov 13, 2018	21.76	22.02	21.76	21.99
544	NYSE	EMP	Mon, Nov 12, 2018	21.85	21.91	21.75	21.75
543	NYSE	EMP	Fri, Nov 9, 2018	21.72	21.85	21.72	21.85
542	NYSE	EMP	Thu, Nov 8, 2018	21.82	21.85	21.67	21.72
541	NYSE	EMP	Wed, Nov 7, 2018	21.83	21.98	21.80	21.80
540	NYSE	EMP	Tue, Nov 6, 2018	21.78	21.88	21.76	21.82
539	NYSE	EMP	Mon, Nov 5, 2018	21.74	21.78	21.71	21.71
538	NYSE	EMP	Fri, Nov 2, 2018	21.72	21.80	21.67	21.70
537	NYSE	EMP	Thu, Nov 1, 2018	21.63	21.79	21.63	21.68
536	NYSE	EMP	Wed, Oct 31, 2018	21.62	21.74	21.56	21.62
535	NYSE	EMP	Tue, Oct 30, 2018	21.68	21.80	21.55	21.55
534	NYSE	EMP	Mon, Oct 29, 2018	21.80	21.93	21.62	21.62
533	NYSE	EMP	Fri, Oct 26, 2018	21.91	21.91	21.69	21.75
532	NYSE	EMP	Thu, Oct 25, 2018	22.03	22.07	21.89	21.95
531	NYSE	EMP	Wed, Oct 24, 2018	22.17	22.25	21.86	21.91
530	NYSE	EMP	Tue, Oct 23, 2018	22.31	22.40	22.17	22.17
529	NYSE	EMP	Mon, Oct 22, 2018	22.37	22.59	22.37	22.43
528	NYSE	EMP	Fri, Oct 19, 2018	22.37	22.45	22.37	22.42
527	NYSE	EMP	Thu, Oct 18, 2018	22.67	22.67	22.39	22.40
526	NYSE	EMP	Wed, Oct 17, 2018	22.57	22.70	22.57	22.68
525	NYSE	EMP	Tue, Oct 16, 2018	22.60	22.84	22.60	22.61
524	NYSE	EMP	Mon, Oct 15, 2018	22.47	22.75	22.44	22.63
523	NYSE	EMP	Fri, Oct 12, 2018	22.60	22.89	22.41	22.50
522	NYSE	EMP	Thu, Oct 11, 2018	22.73	22.79	22.57	22.57
521	NYSE	EMP	Wed, Oct 10, 2018	23.15	23.26	22.31	22.89
520	NYSE	EMP	Tue, Oct 9, 2018	22.80	23.77	22.72	23.32
519	NYSE	EMP	Mon, Oct 8, 2018	22.70	22.88	22.70	22.80
518	NYSE	EMP	Fri, Oct 5, 2018	22.62	22.84	22.62	22.75
517	NYSE	EMP	Thu, Oct 4, 2018	22.97	22.97	22.55	22.78
516	NYSE	EMP	Wed, Oct 3, 2018	23.44	23.52	22.81	22.94
515	NYSE	EMP	Tue, Oct 2, 2018	23.44	23.88	23.12	23.35
514	NYSE	EMP	Mon, Oct 1, 2018	24.07	24.07	23.35	23.38
513	NYSE	EMP	Fri, Sep 28, 2018	23.66	24.12	23.66	24.07
512	NYSE	EMP	Thu, Sep 27, 2018	23.97	23.97	23.66	23.66
511	NYSE	EMP	Wed, Sep 26, 2018	24.03	24.11	23.98	23.80
510	NYSE	EMP	Tue, Sep 25, 2018	24.16	24.16	23.86	23.98
509	NYSE	EMP	Mon, Sep 24, 2018	24.18	24.23	24.05	24.15
508	NYSE	EMP	Fri, Sep 21, 2018	24.00	24.09	24.00	24.03
507	NYSE	EMP	Thu, Sep 20, 2018	24.08	24.08	23.92	23.95
506	NYSE	EMP	Wed, Sep 19, 2018	24.20	24.20	24.00	24.13
505	NYSE	EMP	Tue, Sep 18, 2018	24.00	24.20	23.97	24.20
504	NYSE	EMP	Mon, Sep 17, 2018	24.19	24.28	23.84	23.97
503	NYSE	EMP	Fri, Sep 14, 2018	24.07	24.13	23.99	24.13
502	NYSE	EMP	Thu, Sep 13, 2018	24.20	24.26	24.07	24.07
501	NYSE	EMP	Wed, Sep 12, 2018	24.49	24.49	24.10	24.10
500	NYSE	EMP	Tue, Sep 11, 2018	24.49	24.49	24.26	24.31
499	NYSE	EMP	Mon, Sep 10, 2018	24.52	24.52	24.23	24.48
498	NYSE	EMP	Fri, Sep 7, 2018	24.55	24.55	24.25	24.34
497	NYSE	EMP	Thu, Sep 6, 2018	24.58	24.64	24.45	24.45
496	NYSE	EMP	Wed, Sep 5, 2018	24.69	24.69	24.52	24.54
495	NYSE	EMP	Tue, Sep 4, 2018	24.90	24.90	24.52	24.52
494	NYSE	EMP	Fri, Aug 31, 2018	24.90	24.90	24.76	24.76
493	NYSE	EMP	Thu, Aug 30, 2018	24.80	24.90	24.71	24.90
492	NYSE	EMP	Wed, Aug 29, 2018	24.75	24.80	24.68	24.75
491	NYSE	EMP	Tue, Aug 28, 2018	24.63	24.75	24.51	24.75
490	NYSE	EMP	Mon, Aug 27, 2018	24.44	24.63	24.44	24.63
489	NYSE	EMP	Fri, Aug 24, 2018	24.49	24.53	24.40	24.53
488	NYSE	EMP	Thu, Aug 23, 2018	24.37	24.47	24.37	24.42
487	NYSE	EMP	Wed, Aug 22, 2018	24.35	24.50	24.35	24.50
486	NYSE	EMP	Tue, Aug 21, 2018	24.36	24.50	24.36	24.49
485	NYSE	EMP	Mon, Aug 20, 2018	24.46	24.54	24.44	24.48
484	NYSE	EMP	Fri, Aug 17, 2018	24.42	24.42	24.34	24.38
483	NYSE	EMP	Thu, Aug 16, 2018	24.32	24.43	24.32	24.42
482	NYSE	EMP	Wed, Aug 15, 2018	24.36	24.37	24.30	24.33
481	NYSE	EMP	Tue, Aug 14, 2018	24.26	24.36	24.26	24.28
480	NYSE	EMP	Mon, Aug 13, 2018	24.27	24.32	24.27	24.27
479	NYSE	EMP	Fri, Aug 10, 2018	24.37	24.37	24.23	24.29
478	NYSE	EMP	Thu, Aug 9, 2018	24.25	24.31	24.25	24.26
477	NYSE	EMP	Wed, Aug 8, 2018	24.35	24.38	24.23	24.31
476	NYSE	EMP	Tue, Aug 7, 2018	24.30	24.35	24.20	24.25
475	NYSE	EMP	Mon, Aug 6, 2018	24.37	24.41	24.33	24.33
474	NYSE	EMP	Fri, Aug 3, 2018	24.32	24.41	24.21	24.37
473	NYSE	EMP	Thu, Aug 2, 2018	24.44	24.44	24.30	24.40
472	NYSE	EMP	Wed, Aug 1, 2018	24.45	24.45	24.29	24.37
471	NYSE	EMP	Tue, Jul 31, 2018	24.53	24.53	24.32	24.34
470	NYSE	EMP	Mon, Jul 30, 2018	24.51	24.51	24.36	24.50
469	NYSE	EMP	Fri, Jul 27, 2018	24.52	24.52	24.33	24.46
468	NYSE	EMP	Thu, Jul 26, 2018	24.49	24.49	24.34	24.40
467	NYSE	EMP	Wed, Jul 25, 2018	24.49	24.50	24.38	24.39
466	NYSE	EMP	Tue, Jul 24, 2018	24.60	24.60	24.41	24.43
465	NYSE	EMP	Mon, Jul 23, 2018	24.60	24.60	24.54	24.54
464	NYSE	EMP	Fri, Jul 20, 2018	24.65	24.65	24.58	24.60
463	NYSE	EMP	Thu, Jul 19, 2018	24.63	24.64	24.56	24.64
462	NYSE	EMP	Wed, Jul 18, 2018	24.64	24.64	24.57	24.61
461	NYSE	EMP	Tue, Jul 17, 2018	24.69	24.69	24.56	24.61
460	NYSE	EMP	Mon, Jul 16, 2018	24.58	24.60	24.52	24.56
459	NYSE	EMP	Fri, Jul 13, 2018	24.68	24.68	24.55	24.58
458	NYSE	EMP	Thu, Jul 12, 2018	24.64	24.64	24.56	24.62
457	NYSE	EMP	Wed, Jul 11, 2018	24.61	24.66	24.54	24.64
456	NYSE	EMP	Tue, Jul 10, 2018	24.69	24.69	24.58	24.61
455	NYSE	EMP	Mon, Jul 9, 2018	24.75	24.75	24.58	24.60
454	NYSE	EMP	Fri, Jul 6, 2018	24.75	24.75	24.51	24.66
453	NYSE	EMP	Thu, Jul 5, 2018	24.50	24.64	24.37	24.58
452	NYSE	EMP	Tue, Jul 3, 2018	24.48	24.48	24.38	24.43
451	NYSE	EMP	Mon, Jul 2, 2018	24.45	24.46	24.27	24.43
450	NYSE	EMP	Fri, Jun 29, 2018	24.40	24.67	24.28	24.28
449	NYSE	EMP	Thu, Jun 28, 2018	24.39	24.39	24.15	24.28
448	NYSE	EMP	Wed, Jun 27, 2018	24.70	24.70	24.52	24.26
447	NYSE	EMP	Tue, Jun 26, 2018	24.45	24.60	24.25	24.57
446	NYSE	EMP	Mon, Jun 25, 2018	24.42	24.42	24.31	24.32
445	NYSE	EMP	Fri, Jun 22, 2018	24.39	24.39	24.25	24.33
444	NYSE	EMP	Thu, Jun 21, 2018	24.26	24.35	24.25	24.29
443	NYSE	EMP	Wed, Jun 20, 2018	24.47	24.47	24.27	24.27
442	NYSE	EMP	Tue, Jun 19, 2018	24.35	24.44	24.27	24.29
441	NYSE	EMP	Mon, Jun 18, 2018	24.29	24.38	24.26	24.27
440	NYSE	EMP	Fri, Jun 15, 2018	24.38	24.41	24.38	24.38
439	NYSE	EMP	Thu, Jun 14, 2018	24.52	24.52	24.33	24.37
438	NYSE	EMP	Wed, Jun 13, 2018	24.29	24.43	24.29	24.39
437	NYSE	EMP	Tue, Jun 12, 2018	24.50	24.50	24.24	24.33
436	NYSE	EMP	Mon, Jun 11, 2018	24.50	24.76	24.46	24.56
435	NYSE	EMP	Fri, Jun 8, 2018	24.50	24.50	24.42	24.44
434	NYSE	EMP	Thu, Jun 7, 2018	24.53	24.58	24.45	24.50
433	NYSE	EMP	Wed, Jun 6, 2018	24.80	24.80	24.35	24.52
432	NYSE	EMP	Tue, Jun 5, 2018	24.81	24.91	24.66	24.91
431	NYSE	EMP	Mon, Jun 4, 2018	24.83	24.83	24.74	24.80
430	NYSE	EMP	Fri, Jun 1, 2018	24.39	24.79	24.39	24.76
429	NYSE	EMP	Thu, May 31, 2018	24.53	24.53	24.33	24.39
428	NYSE	EMP	Wed, May 30, 2018	24.41	24.56	24.41	24.43
427	NYSE	EMP	Tue, May 29, 2018	24.23	24.44	24.23	24.41
426	NYSE	EMP	Fri, May 25, 2018	24.12	24.41	24.12	24.23
425	NYSE	EMP	Thu, May 24, 2018	24.10	24.29	24.05	24.29
424	NYSE	EMP	Wed, May 23, 2018	24.07	24.16	24.00	24.01
423	NYSE	EMP	Tue, May 22, 2018	24.31	24.31	24.06	24.18
422	NYSE	EMP	Mon, May 21, 2018	24.32	24.32	24.10	24.20
421	NYSE	EMP	Fri, May 18, 2018	24.33	24.38	24.13	24.18
420	NYSE	EMP	Thu, May 17, 2018	24.14	24.29	24.14	24.15
419	NYSE	EMP	Wed, May 16, 2018	24.05	24.25	24.05	24.11
418	NYSE	EMP	Tue, May 15, 2018	24.27	24.30	24.15	24.15
417	NYSE	EMP	Mon, May 14, 2018	24.20	24.38	24.20	24.33
416	NYSE	EMP	Fri, May 11, 2018	24.07	24.38	24.07	24.38
415	NYSE	EMP	Thu, May 10, 2018	24.32	24.32	24.17	24.22
414	NYSE	EMP	Wed, May 9, 2018	24.14	24.17	24.09	24.10
413	NYSE	EMP	Tue, May 8, 2018	24.12	24.23	24.12	24.18
412	NYSE	EMP	Mon, May 7, 2018	24.39	24.39	24.12	24.17
411	NYSE	EMP	Fri, May 4, 2018	24.05	24.24	24.05	24.24
410	NYSE	EMP	Thu, May 3, 2018	24.09	24.19	24.09	24.19
409	NYSE	EMP	Wed, May 2, 2018	24.25	24.25	24.06	24.11
408	NYSE	EMP	Tue, May 1, 2018	24.10	24.11	24.02	24.06
407	NYSE	EMP	Mon, Apr 30, 2018	24.33	24.33	24.07	24.14
406	NYSE	EMP	Fri, Apr 27, 2018	24.11	24.35	24.10	24.35
405	NYSE	EMP	Thu, Apr 26, 2018	24.12	24.16	24.00	24.16
404	NYSE	EMP	Wed, Apr 25, 2018	24.06	24.12	24.00	24.12
403	NYSE	EMP	Tue, Apr 24, 2018	24.27	24.27	24.03	24.06
402	NYSE	EMP	Mon, Apr 23, 2018	24.16	24.29	24.03	24.05
401	NYSE	EMP	Fri, Apr 20, 2018	24.28	24.30	24.10	24.13
400	NYSE	EMP	Thu, Apr 19, 2018	24.32	24.32	24.18	24.28
399	NYSE	EMP	Wed, Apr 18, 2018	24.20	24.37	24.16	24.28
398	NYSE	EMP	Tue, Apr 17, 2018	24.11	24.17	24.02	24.17
397	NYSE	EMP	Mon, Apr 16, 2018	24.00	24.17	24.00	24.04
396	NYSE	EMP	Fri, Apr 13, 2018	23.80	24.07	23.80	24.01
395	NYSE	EMP	Thu, Apr 12, 2018	24.03	24.07	23.91	23.91
394	NYSE	EMP	Wed, Apr 11, 2018	24.05	24.15	24.01	24.03
393	NYSE	EMP	Tue, Apr 10, 2018	23.94	24.13	23.94	24.05
392	NYSE	EMP	Mon, Apr 9, 2018	23.97	24.16	23.97	24.01
391	NYSE	EMP	Fri, Apr 6, 2018	24.25	24.25	24.06	24.09
390	NYSE	EMP	Thu, Apr 5, 2018	24.11	24.28	24.11	24.21
389	NYSE	EMP	Wed, Apr 4, 2018	24.29	24.30	24.21	24.28
388	NYSE	EMP	Tue, Apr 3, 2018	24.35	24.49	24.24	24.25
387	NYSE	EMP	Mon, Apr 2, 2018	24.54	24.54	24.45	24.46
386	NYSE	EMP	Thu, Mar 29, 2018	24.45	24.64	24.45	24.48
385	NYSE	EMP	Wed, Mar 28, 2018	24.62	24.67	24.45	24.50
384	NYSE	EMP	Tue, Mar 27, 2018	24.91	24.92	24.35	24.44
383	NYSE	EMP	Mon, Mar 26, 2018	24.83	24.91	24.77	24.86
382	NYSE	EMP	Fri, Mar 23, 2018	24.95	24.95	24.75	24.85
381	NYSE	EMP	Thu, Mar 22, 2018	24.94	24.94	24.82	24.89
380	NYSE	EMP	Wed, Mar 21, 2018	24.72	24.91	24.72	24.91
379	NYSE	EMP	Tue, Mar 20, 2018	24.78	24.95	24.78	24.90
378	NYSE	EMP	Mon, Mar 19, 2018	24.89	24.92	24.84	24.92
377	NYSE	EMP	Fri, Mar 16, 2018	24.80	24.96	24.80	24.88
376	NYSE	EMP	Thu, Mar 15, 2018	24.90	24.94	24.85	24.86
375	NYSE	EMP	Wed, Mar 14, 2018	24.83	24.90	24.82	24.90
374	NYSE	EMP	Tue, Mar 13, 2018	24.69	24.98	24.69	24.94
373	NYSE	EMP	Mon, Mar 12, 2018	24.75	24.85	24.75	24.85
372	NYSE	EMP	Fri, Mar 9, 2018	24.87	24.91	24.63	24.75
371	NYSE	EMP	Thu, Mar 8, 2018	24.80	24.89	24.78	24.89
370	NYSE	EMP	Wed, Mar 7, 2018	24.67	24.84	24.67	24.84
369	NYSE	EMP	Tue, Mar 6, 2018	24.57	24.84	24.57	24.67
368	NYSE	EMP	Mon, Mar 5, 2018	24.71	24.71	24.56	24.56
367	NYSE	EMP	Fri, Mar 2, 2018	24.44	24.66	24.44	24.65
366	NYSE	EMP	Thu, Mar 1, 2018	24.50	24.68	24.47	24.60
365	NYSE	EMP	Wed, Feb 28, 2018	24.67	24.67	24.47	24.49
364	NYSE	EMP	Tue, Feb 27, 2018	24.69	24.70	24.54	24.61
363	NYSE	EMP	Mon, Feb 26, 2018	24.37	24.61	24.37	24.52
362	NYSE	EMP	Fri, Feb 23, 2018	24.13	24.50	24.13	24.50
361	NYSE	EMP	Thu, Feb 22, 2018	24.14	24.26	24.14	24.18
360	NYSE	EMP	Wed, Feb 21, 2018	24.35	24.35	24.23	24.26
359	NYSE	EMP	Tue, Feb 20, 2018	24.15	24.29	24.12	24.20
358	NYSE	EMP	Fri, Feb 16, 2018	23.81	24.18	23.81	24.17
357	NYSE	EMP	Thu, Feb 15, 2018	23.79	24.06	23.79	23.97
356	NYSE	EMP	Wed, Feb 14, 2018	24.00	24.08	23.75	23.79
355	NYSE	EMP	Tue, Feb 13, 2018	24.23	24.23	24.06	24.06
354	NYSE	EMP	Mon, Feb 12, 2018	24.20	24.21	24.02	24.13
353	NYSE	EMP	Fri, Feb 9, 2018	24.20	24.33	23.77	24.18
352	NYSE	EMP	Thu, Feb 8, 2018	24.20	24.20	23.92	23.99
351	NYSE	EMP	Wed, Feb 7, 2018	24.30	24.41	23.94	24.02
350	NYSE	EMP	Tue, Feb 6, 2018	23.75	24.74	23.74	24.20
349	NYSE	EMP	Mon, Feb 5, 2018	23.18	23.79	23.18	23.63
348	NYSE	EMP	Fri, Feb 2, 2018	23.48	23.58	23.28	23.35
347	NYSE	EMP	Thu, Feb 1, 2018	23.85	23.94	23.51	23.51
346	NYSE	EMP	Wed, Jan 31, 2018	23.39	24.02	23.39	23.86
345	NYSE	EMP	Tue, Jan 30, 2018	23.46	23.77	23.20	23.20
344	NYSE	EMP	Mon, Jan 29, 2018	24.18	24.23	23.66	23.66
343	NYSE	EMP	Fri, Jan 26, 2018	24.33	24.33	24.14	24.19
342	NYSE	EMP	Thu, Jan 25, 2018	24.52	24.56	24.05	24.23
341	NYSE	EMP	Wed, Jan 24, 2018	24.52	24.55	24.33	24.55
340	NYSE	EMP	Tue, Jan 23, 2018	24.51	24.59	24.44	24.57
339	NYSE	EMP	Mon, Jan 22, 2018	24.69	24.75	24.45	24.45
338	NYSE	EMP	Fri, Jan 19, 2018	24.75	24.75	24.57	24.72
337	NYSE	EMP	Thu, Jan 18, 2018	24.94	24.94	24.79	24.82
336	NYSE	EMP	Wed, Jan 17, 2018	24.88	25.02	24.88	24.95
335	NYSE	EMP	Tue, Jan 16, 2018	24.91	25.00	24.91	24.97
334	NYSE	EMP	Fri, Jan 12, 2018	24.96	25.00	24.91	24.91
333	NYSE	EMP	Thu, Jan 11, 2018	24.92	24.99	24.91	24.99
332	NYSE	EMP	Wed, Jan 10, 2018	24.90	24.98	24.80	24.85
331	NYSE	EMP	Tue, Jan 9, 2018	24.99	25.02	24.91	24.95
330	NYSE	EMP	Mon, Jan 8, 2018	25.14	25.14	24.91	25.05
329	NYSE	EMP	Fri, Jan 5, 2018	24.91	25.04	24.91	25.04
328	NYSE	EMP	Thu, Jan 4, 2018	25.10	25.10	24.91	24.91
327	NYSE	EMP	Wed, Jan 3, 2018	24.80	25.04	24.78	25.03
326	NYSE	EMP	Tue, Jan 2, 2018	24.94	25.09	24.76	24.82
325	NYSE	EMP	Fri, Dec 29, 2017	25.22	25.22	24.90	25.15
324	NYSE	EMP	Thu, Dec 28, 2017	25.06	25.09	24.97	25.03
323	NYSE	EMP	Wed, Dec 27, 2017	25.20	25.30	25.20	24.94
322	NYSE	EMP	Tue, Dec 26, 2017	25.20	25.20	25.11	25.11
321	NYSE	EMP	Fri, Dec 22, 2017	25.29	25.29	25.18	25.20
320	NYSE	EMP	Thu, Dec 21, 2017	25.05	25.23	25.05	25.16
319	NYSE	EMP	Wed, Dec 20, 2017	25.32	25.49	25.17	25.25
318	NYSE	EMP	Tue, Dec 19, 2017	25.16	25.32	25.16	25.32
317	NYSE	EMP	Mon, Dec 18, 2017	25.32	25.42	25.15	25.24
316	NYSE	EMP	Fri, Dec 15, 2017	25.10	25.21	25.05	25.15
315	NYSE	EMP	Thu, Dec 14, 2017	24.95	25.05	24.94	25.05
314	NYSE	EMP	Wed, Dec 13, 2017	25.00	25.12	24.86	24.94
313	NYSE	EMP	Tue, Dec 12, 2017	25.18	25.21	25.01	25.11
312	NYSE	EMP	Mon, Dec 11, 2017	25.19	25.20	25.16	25.18
311	NYSE	EMP	Fri, Dec 8, 2017	25.30	25.30	25.07	25.21
310	NYSE	EMP	Thu, Dec 7, 2017	25.15	25.31	25.15	25.24
309	NYSE	EMP	Wed, Dec 6, 2017	25.12	25.29	25.12	25.29
308	NYSE	EMP	Tue, Dec 5, 2017	25.25	25.32	25.11	25.12
307	NYSE	EMP	Mon, Dec 4, 2017	25.04	25.32	25.04	25.25
306	NYSE	EMP	Fri, Dec 1, 2017	25.15	25.18	25.06	25.15
305	NYSE	EMP	Thu, Nov 30, 2017	25.10	25.20	25.00	25.00
304	NYSE	EMP	Wed, Nov 29, 2017	25.09	25.10	24.97	25.10
303	NYSE	EMP	Tue, Nov 28, 2017	25.01	25.10	25.00	25.07
302	NYSE	EMP	Mon, Nov 27, 2017	25.07	25.09	25.05	25.08
301	NYSE	EMP	Fri, Nov 24, 2017	25.03	25.09	25.03	25.06
300	NYSE	EMP	Wed, Nov 22, 2017	25.02	25.09	25.01	25.06
299	NYSE	EMP	Tue, Nov 21, 2017	25.08	25.09	25.00	25.07
298	NYSE	EMP	Mon, Nov 20, 2017	25.01	25.09	25.00	25.07
297	NYSE	EMP	Fri, Nov 17, 2017	25.08	25.08	24.98	25.05
296	NYSE	EMP	Thu, Nov 16, 2017	24.84	25.05	24.84	25.00
295	NYSE	EMP	Wed, Nov 15, 2017	24.98	24.98	24.86	24.94
294	NYSE	EMP	Tue, Nov 14, 2017	24.79	25.01	24.79	24.90
293	NYSE	EMP	Mon, Nov 13, 2017	25.02	25.02	24.92	24.93
292	NYSE	EMP	Fri, Nov 10, 2017	25.05	25.07	24.90	24.90
291	NYSE	EMP	Thu, Nov 9, 2017	25.06	25.06	25.00	25.01
290	NYSE	EMP	Wed, Nov 8, 2017	25.07	25.08	25.05	25.07
289	NYSE	EMP	Tue, Nov 7, 2017	25.01	25.10	25.01	25.05
288	NYSE	EMP	Mon, Nov 6, 2017	25.04	25.07	25.03	25.06
287	NYSE	EMP	Fri, Nov 3, 2017	25.01	25.03	24.99	25.03
286	NYSE	EMP	Thu, Nov 2, 2017	24.95	25.10	24.95	25.10
285	NYSE	EMP	Wed, Nov 1, 2017	25.04	25.04	24.97	25.03
284	NYSE	EMP	Tue, Oct 31, 2017	25.05	25.05	24.91	24.96
283	NYSE	EMP	Mon, Oct 30, 2017	24.95	25.05	24.92	24.93
282	NYSE	EMP	Fri, Oct 27, 2017	24.88	24.95	24.88	24.94
281	NYSE	EMP	Thu, Oct 26, 2017	24.95	24.97	24.87	24.97
280	NYSE	EMP	Wed, Oct 25, 2017	24.94	24.99	24.82	24.85
279	NYSE	EMP	Tue, Oct 24, 2017	24.91	25.00	24.89	25.00
278	NYSE	EMP	Mon, Oct 23, 2017	24.80	24.91	24.80	24.91
277	NYSE	EMP	Fri, Oct 20, 2017	24.80	24.85	24.72	24.81
276	NYSE	EMP	Thu, Oct 19, 2017	24.76	24.80	24.71	24.78
275	NYSE	EMP	Wed, Oct 18, 2017	24.70	24.78	24.68	24.68
274	NYSE	EMP	Tue, Oct 17, 2017	24.76	24.76	24.71	24.76
273	NYSE	EMP	Mon, Oct 16, 2017	24.75	24.79	24.71	24.76
272	NYSE	EMP	Fri, Oct 13, 2017	24.70	24.75	24.68	24.70
271	NYSE	EMP	Thu, Oct 12, 2017	24.74	24.85	24.74	24.75
270	NYSE	EMP	Wed, Oct 11, 2017	24.69	24.76	24.69	24.74
269	NYSE	EMP	Tue, Oct 10, 2017	24.71	24.78	24.70	24.76
268	NYSE	EMP	Mon, Oct 9, 2017	24.80	24.80	24.59	24.65
267	NYSE	EMP	Fri, Oct 6, 2017	24.91	24.91	24.77	24.91
266	NYSE	EMP	Thu, Oct 5, 2017	24.94	24.94	24.91	24.91
265	NYSE	EMP	Wed, Oct 4, 2017	24.94	24.95	24.89	24.94
264	NYSE	EMP	Tue, Oct 3, 2017	24.91	24.91	24.84	24.89
263	NYSE	EMP	Mon, Oct 2, 2017	24.93	24.95	24.88	24.89
262	NYSE	EMP	Fri, Sep 29, 2017	24.76	24.94	24.76	24.94
261	NYSE	EMP	Thu, Sep 28, 2017	24.77	24.78	24.72	24.76
260	NYSE	EMP	Wed, Sep 27, 2017	25.01	25.07	24.95	24.65
259	NYSE	EMP	Tue, Sep 26, 2017	25.05	25.05	25.00	25.03
258	NYSE	EMP	Mon, Sep 25, 2017	25.03	25.05	24.98	25.03
257	NYSE	EMP	Fri, Sep 22, 2017	24.95	25.01	24.95	25.01
256	NYSE	EMP	Thu, Sep 21, 2017	24.95	25.00	24.95	24.95
255	NYSE	EMP	Wed, Sep 20, 2017	24.99	25.03	24.97	24.98
254	NYSE	EMP	Tue, Sep 19, 2017	24.95	24.99	24.93	24.97
253	NYSE	EMP	Mon, Sep 18, 2017	24.92	24.97	24.91	24.95
252	NYSE	EMP	Fri, Sep 15, 2017	25.00	25.00	24.87	24.90
251	NYSE	EMP	Thu, Sep 14, 2017	24.99	24.99	24.92	24.92
250	NYSE	EMP	Wed, Sep 13, 2017	24.99	24.99	24.93	24.95
249	NYSE	EMP	Tue, Sep 12, 2017	24.92	24.99	24.92	24.95
248	NYSE	EMP	Mon, Sep 11, 2017	24.94	24.99	24.94	24.95
247	NYSE	EMP	Fri, Sep 8, 2017	25.03	25.03	24.92	24.93
246	NYSE	EMP	Thu, Sep 7, 2017	24.99	24.99	24.89	24.94
245	NYSE	EMP	Wed, Sep 6, 2017	24.90	25.00	24.85	24.96
244	NYSE	EMP	Tue, Sep 5, 2017	25.05	25.05	24.75	24.89
243	NYSE	EMP	Fri, Sep 1, 2017	25.00	25.03	24.97	24.99
242	NYSE	EMP	Thu, Aug 31, 2017	24.89	25.00	24.89	25.00
241	NYSE	EMP	Wed, Aug 30, 2017	24.98	24.98	24.78	24.89
240	NYSE	EMP	Tue, Aug 29, 2017	24.85	24.98	24.84	24.92
239	NYSE	EMP	Mon, Aug 28, 2017	24.83	24.88	24.80	24.88
238	NYSE	EMP	Fri, Aug 25, 2017	24.80	24.84	24.75	24.82
237	NYSE	EMP	Thu, Aug 24, 2017	24.78	24.79	24.74	24.76
236	NYSE	EMP	Wed, Aug 23, 2017	24.72	24.79	24.72	24.73
235	NYSE	EMP	Tue, Aug 22, 2017	24.80	24.80	24.67	24.68
234	NYSE	EMP	Mon, Aug 21, 2017	24.75	24.90	24.73	24.73
233	NYSE	EMP	Fri, Aug 18, 2017	24.77	24.80	24.68	24.76
232	NYSE	EMP	Thu, Aug 17, 2017	24.63	24.78	24.63	24.70
231	NYSE	EMP	Wed, Aug 16, 2017	24.66	24.73	24.66	24.70
230	NYSE	EMP	Tue, Aug 15, 2017	24.62	24.72	24.62	24.68
229	NYSE	EMP	Mon, Aug 14, 2017	24.62	24.75	24.62	24.62
228	NYSE	EMP	Fri, Aug 11, 2017	24.59	24.75	24.38	24.73
227	NYSE	EMP	Thu, Aug 10, 2017	24.70	24.70	24.41	24.55
226	NYSE	EMP	Wed, Aug 9, 2017	24.70	24.73	24.62	24.70
225	NYSE	EMP	Tue, Aug 8, 2017	24.75	24.78	24.73	24.76
224	NYSE	EMP	Mon, Aug 7, 2017	24.73	24.75	24.66	24.73
223	NYSE	EMP	Fri, Aug 4, 2017	24.76	24.76	24.65	24.65
222	NYSE	EMP	Thu, Aug 3, 2017	24.75	24.79	24.64	24.73
221	NYSE	EMP	Wed, Aug 2, 2017	24.70	24.75	24.67	24.75
220	NYSE	EMP	Tue, Aug 1, 2017	24.69	24.70	24.63	24.69
219	NYSE	EMP	Mon, Jul 31, 2017	24.60	24.72	24.60	24.65
218	NYSE	EMP	Fri, Jul 28, 2017	24.62	24.73	24.56	24.73
217	NYSE	EMP	Thu, Jul 27, 2017	24.64	24.67	24.60	24.66
216	NYSE	EMP	Wed, Jul 26, 2017	24.68	24.68	24.52	24.61
215	NYSE	EMP	Tue, Jul 25, 2017	24.90	24.90	24.57	24.64
214	NYSE	EMP	Mon, Jul 24, 2017	24.79	24.91	24.75	24.87
213	NYSE	EMP	Fri, Jul 21, 2017	24.70	24.79	24.69	24.79
212	NYSE	EMP	Thu, Jul 20, 2017	24.66	24.70	24.60	24.70
211	NYSE	EMP	Wed, Jul 19, 2017	24.69	24.69	24.56	24.61
210	NYSE	EMP	Tue, Jul 18, 2017	24.62	24.70	24.60	24.69
209	NYSE	EMP	Mon, Jul 17, 2017	24.56	24.62	24.53	24.60
208	NYSE	EMP	Fri, Jul 14, 2017	24.53	24.61	24.51	24.56
207	NYSE	EMP	Thu, Jul 13, 2017	24.61	24.61	24.51	24.52
206	NYSE	EMP	Wed, Jul 12, 2017	24.64	24.64	24.54	24.61
205	NYSE	EMP	Tue, Jul 11, 2017	24.57	24.57	24.50	24.51
204	NYSE	EMP	Mon, Jul 10, 2017	24.64	24.65	24.55	24.57
203	NYSE	EMP	Fri, Jul 7, 2017	24.36	24.72	24.33	24.50
202	NYSE	EMP	Thu, Jul 6, 2017	24.36	24.39	24.28	24.36
201	NYSE	EMP	Wed, Jul 5, 2017	24.50	24.61	24.37	24.40
200	NYSE	EMP	Mon, Jul 3, 2017	24.37	24.50	24.33	24.50
199	NYSE	EMP	Fri, Jun 30, 2017	24.27	24.27	24.16	24.27
198	NYSE	EMP	Thu, Jun 29, 2017	24.46	24.46	24.20	24.27
197	NYSE	EMP	Wed, Jun 28, 2017	24.49	24.49	24.35	24.46
196	NYSE	EMP	Tue, Jun 27, 2017	24.81	24.81	24.68	24.46
195	NYSE	EMP	Mon, Jun 26, 2017	24.76	24.76	24.67	24.74
194	NYSE	EMP	Fri, Jun 23, 2017	24.65	24.65	24.55	24.57
193	NYSE	EMP	Thu, Jun 22, 2017	24.64	24.70	24.50	24.53
192	NYSE	EMP	Wed, Jun 21, 2017	24.75	24.75	24.46	24.50
191	NYSE	EMP	Tue, Jun 20, 2017	24.48	24.56	24.42	24.50
190	NYSE	EMP	Mon, Jun 19, 2017	24.48	24.48	24.33	24.43
189	NYSE	EMP	Fri, Jun 16, 2017	24.40	24.42	24.32	24.36
188	NYSE	EMP	Thu, Jun 15, 2017	24.27	24.37	24.21	24.35
187	NYSE	EMP	Wed, Jun 14, 2017	24.25	24.28	24.16	24.21
186	NYSE	EMP	Tue, Jun 13, 2017	24.17	24.25	24.12	24.23
185	NYSE	EMP	Mon, Jun 12, 2017	24.10	24.16	24.07	24.13
184	NYSE	EMP	Fri, Jun 9, 2017	24.09	24.09	24.02	24.09
183	NYSE	EMP	Thu, Jun 8, 2017	24.22	24.32	24.01	24.01
182	NYSE	EMP	Wed, Jun 7, 2017	24.25	24.42	24.14	24.19
181	NYSE	EMP	Tue, Jun 6, 2017	24.19	24.20	24.00	24.20
180	NYSE	EMP	Mon, Jun 5, 2017	23.98	24.08	23.91	24.08
179	NYSE	EMP	Fri, Jun 2, 2017	23.96	23.97	23.88	23.93
178	NYSE	EMP	Thu, Jun 1, 2017	23.97	23.97	23.87	23.89
177	NYSE	EMP	Wed, May 31, 2017	23.99	23.99	23.81	23.81
176	NYSE	EMP	Tue, May 30, 2017	23.95	23.99	23.94	23.98
175	NYSE	EMP	Fri, May 26, 2017	23.90	23.98	23.71	23.95
174	NYSE	EMP	Thu, May 25, 2017	23.77	23.89	23.76	23.84
173	NYSE	EMP	Wed, May 24, 2017	23.84	23.92	23.78	23.82
172	NYSE	EMP	Tue, May 23, 2017	23.90	23.93	23.76	23.82
171	NYSE	EMP	Mon, May 22, 2017	23.91	23.93	23.82	23.84
170	NYSE	EMP	Fri, May 19, 2017	23.80	23.95	23.66	23.93
169	NYSE	EMP	Thu, May 18, 2017	23.89	23.89	23.60	23.76
168	NYSE	EMP	Wed, May 17, 2017	23.55	23.74	23.55	23.74
167	NYSE	EMP	Tue, May 16, 2017	23.55	23.60	23.48	23.56
166	NYSE	EMP	Mon, May 15, 2017	23.49	23.67	23.47	23.55
165	NYSE	EMP	Fri, May 12, 2017	23.47	23.49	23.35	23.43
164	NYSE	EMP	Thu, May 11, 2017	23.32	23.48	23.21	23.39
163	NYSE	EMP	Wed, May 10, 2017	23.06	23.30	23.06	23.29
162	NYSE	EMP	Tue, May 9, 2017	23.01	23.14	23.01	23.05
161	NYSE	EMP	Mon, May 8, 2017	23.07	23.23	23.00	23.08
160	NYSE	EMP	Fri, May 5, 2017	23.17	23.17	23.03	23.07
159	NYSE	EMP	Thu, May 4, 2017	23.26	23.29	23.03	23.13
158	NYSE	EMP	Wed, May 3, 2017	23.24	23.35	23.10	23.13
157	NYSE	EMP	Tue, May 2, 2017	23.15	23.25	23.14	23.25
156	NYSE	EMP	Mon, May 1, 2017	23.03	23.23	23.03	23.23
155	NYSE	EMP	Fri, Apr 28, 2017	23.13	23.24	23.00	23.22
154	NYSE	EMP	Thu, Apr 27, 2017	23.05	23.11	22.97	23.09
153	NYSE	EMP	Wed, Apr 26, 2017	22.87	23.03	22.87	23.01
152	NYSE	EMP	Tue, Apr 25, 2017	22.87	23.00	22.74	22.97
151	NYSE	EMP	Mon, Apr 24, 2017	22.85	22.92	22.83	22.92
150	NYSE	EMP	Fri, Apr 21, 2017	22.66	22.84	22.66	22.79
149	NYSE	EMP	Thu, Apr 20, 2017	22.75	22.75	22.66	22.66
148	NYSE	EMP	Wed, Apr 19, 2017	22.83	22.84	22.72	22.75
147	NYSE	EMP	Tue, Apr 18, 2017	22.93	22.93	22.71	22.80
146	NYSE	EMP	Mon, Apr 17, 2017	22.93	22.93	22.83	22.88
145	NYSE	EMP	Thu, Apr 13, 2017	22.78	22.94	22.78	22.92
144	NYSE	EMP	Wed, Apr 12, 2017	22.80	22.95	22.79	22.92
143	NYSE	EMP	Tue, Apr 11, 2017	22.94	23.02	22.69	22.80
142	NYSE	EMP	Mon, Apr 10, 2017	22.97	23.05	22.90	22.97
141	NYSE	EMP	Fri, Apr 7, 2017	22.90	22.98	22.83	22.94
140	NYSE	EMP	Thu, Apr 6, 2017	22.70	22.94	22.66	22.90
139	NYSE	EMP	Wed, Apr 5, 2017	22.70	22.74	22.59	22.69
138	NYSE	EMP	Tue, Apr 4, 2017	22.73	22.73	22.55	22.70
137	NYSE	EMP	Mon, Apr 3, 2017	22.58	22.81	22.58	22.74
136	NYSE	EMP	Fri, Mar 31, 2017	22.45	22.63	22.45	22.63
135	NYSE	EMP	Thu, Mar 30, 2017	22.44	22.50	22.42	22.45
134	NYSE	EMP	Wed, Mar 29, 2017	22.43	22.45	22.38	22.42
133	NYSE	EMP	Tue, Mar 28, 2017	22.69	22.73	22.60	22.39
132	NYSE	EMP	Mon, Mar 27, 2017	22.75	22.75	22.57	22.67
131	NYSE	EMP	Fri, Mar 24, 2017	22.68	22.73	22.68	22.73
130	NYSE	EMP	Thu, Mar 23, 2017	22.68	22.75	22.65	22.73
129	NYSE	EMP	Wed, Mar 22, 2017	22.54	22.65	22.54	22.65
128	NYSE	EMP	Tue, Mar 21, 2017	22.63	22.65	22.54	22.65
127	NYSE	EMP	Mon, Mar 20, 2017	22.54	22.64	22.45	22.63
126	NYSE	EMP	Fri, Mar 17, 2017	22.56	22.60	22.46	22.59
125	NYSE	EMP	Thu, Mar 16, 2017	22.50	22.60	22.43	22.49
124	NYSE	EMP	Wed, Mar 15, 2017	22.27	22.55	22.27	22.50
123	NYSE	EMP	Tue, Mar 14, 2017	22.42	22.42	22.15	22.37
122	NYSE	EMP	Mon, Mar 13, 2017	22.47	22.47	22.26	22.41
121	NYSE	EMP	Fri, Mar 10, 2017	22.16	22.40	22.16	22.40
120	NYSE	EMP	Thu, Mar 9, 2017	22.19	22.35	22.09	22.35
119	NYSE	EMP	Wed, Mar 8, 2017	22.25	22.45	22.25	22.37
118	NYSE	EMP	Tue, Mar 7, 2017	22.65	22.65	22.51	22.53
117	NYSE	EMP	Mon, Mar 6, 2017	22.62	22.67	22.50	22.60
116	NYSE	EMP	Fri, Mar 3, 2017	22.71	22.71	22.51	22.54
115	NYSE	EMP	Thu, Mar 2, 2017	22.81	22.81	22.57	22.62
114	NYSE	EMP	Wed, Mar 1, 2017	22.85	22.85	22.62	22.67
113	NYSE	EMP	Tue, Feb 28, 2017	22.97	22.97	22.79	22.95
112	NYSE	EMP	Mon, Feb 27, 2017	22.87	22.97	22.84	22.97
111	NYSE	EMP	Fri, Feb 24, 2017	22.75	22.90	22.71	22.87
110	NYSE	EMP	Thu, Feb 23, 2017	22.70	22.74	22.61	22.67
109	NYSE	EMP	Wed, Feb 22, 2017	22.69	22.71	22.57	22.66
108	NYSE	EMP	Tue, Feb 21, 2017	22.60	22.69	22.60	22.64
107	NYSE	EMP	Fri, Feb 17, 2017	22.53	22.62	22.52	22.57
106	NYSE	EMP	Thu, Feb 16, 2017	22.60	22.60	22.47	22.49
105	NYSE	EMP	Wed, Feb 15, 2017	22.30	22.55	22.30	22.53
104	NYSE	EMP	Tue, Feb 14, 2017	22.63	22.68	22.40	22.57
103	NYSE	EMP	Mon, Feb 13, 2017	22.70	22.72	22.55	22.64
102	NYSE	EMP	Fri, Feb 10, 2017	22.70	22.74	22.60	22.63
101	NYSE	EMP	Thu, Feb 9, 2017	22.80	22.89	22.62	22.70
100	NYSE	EMP	Wed, Feb 8, 2017	22.67	22.83	22.59	22.80
99	NYSE	EMP	Tue, Feb 7, 2017	22.57	22.64	22.51	22.58
98	NYSE	EMP	Mon, Feb 6, 2017	22.66	22.70	22.53	22.54
97	NYSE	EMP	Fri, Feb 3, 2017	22.56	22.75	22.55	22.58
96	NYSE	EMP	Thu, Feb 2, 2017	22.39	22.65	22.39	22.54
95	NYSE	EMP	Wed, Feb 1, 2017	22.33	22.45	22.26	22.45
94	NYSE	EMP	Tue, Jan 31, 2017	22.45	22.50	22.30	22.43
93	NYSE	EMP	Mon, Jan 30, 2017	22.26	22.45	22.24	22.45
92	NYSE	EMP	Fri, Jan 27, 2017	22.32	22.35	22.25	22.34
91	NYSE	EMP	Thu, Jan 26, 2017	22.26	22.39	22.14	22.21
90	NYSE	EMP	Wed, Jan 25, 2017	22.45	22.45	22.18	22.25
89	NYSE	EMP	Tue, Jan 24, 2017	22.50	22.62	22.37	22.50
88	NYSE	EMP	Mon, Jan 23, 2017	22.42	22.65	22.38	22.51
87	NYSE	EMP	Fri, Jan 20, 2017	22.56	22.60	22.25	22.41
86	NYSE	EMP	Thu, Jan 19, 2017	22.70	22.81	22.29	22.51
85	NYSE	EMP	Wed, Jan 18, 2017	23.00	23.00	22.72	22.82
84	NYSE	EMP	Tue, Jan 17, 2017	23.00	23.08	22.51	23.00
83	NYSE	EMP	Fri, Jan 13, 2017	22.76	23.03	22.70	22.98
82	NYSE	EMP	Thu, Jan 12, 2017	22.70	22.87	22.59	22.85
81	NYSE	EMP	Wed, Jan 11, 2017	22.31	22.65	22.27	22.64
80	NYSE	EMP	Tue, Jan 10, 2017	22.24	22.45	22.21	22.32
79	NYSE	EMP	Mon, Jan 9, 2017	22.01	22.38	22.00	22.24
78	NYSE	EMP	Fri, Jan 6, 2017	21.77	21.92	21.72	21.90
77	NYSE	EMP	Thu, Jan 5, 2017	21.82	21.92	21.59	21.80
76	NYSE	EMP	Wed, Jan 4, 2017	21.72	21.79	21.50	21.73
75	NYSE	EMP	Tue, Jan 3, 2017	21.21	21.48	21.21	21.39
74	NYSE	EMP	Fri, Dec 30, 2016	21.28	21.38	21.10	21.13
73	NYSE	EMP	Thu, Dec 29, 2016	21.32	21.53	21.25	21.38
72	NYSE	EMP	Wed, Dec 28, 2016	22.11	22.11	21.20	21.50
71	NYSE	EMP	Tue, Dec 27, 2016	22.05	22.28	22.00	21.91
70	NYSE	EMP	Fri, Dec 23, 2016	21.96	22.25	21.85	22.25
69	NYSE	EMP	Thu, Dec 22, 2016	21.78	22.18	21.57	22.12
68	NYSE	EMP	Wed, Dec 21, 2016	21.33	21.79	21.33	21.75
67	NYSE	EMP	Tue, Dec 20, 2016	21.27	21.50	21.27	21.36
66	NYSE	EMP	Mon, Dec 19, 2016	21.18	21.32	21.11	21.20
65	NYSE	EMP	Fri, Dec 16, 2016	21.35	21.35	21.01	21.16
64	NYSE	EMP	Thu, Dec 15, 2016	21.00	21.28	20.79	21.27
63	NYSE	EMP	Wed, Dec 14, 2016	21.15	21.16	20.78	21.02
62	NYSE	EMP	Tue, Dec 13, 2016	21.16	21.16	20.79	20.99
61	NYSE	EMP	Mon, Dec 12, 2016	21.49	21.49	20.57	20.94
60	NYSE	EMP	Fri, Dec 9, 2016	21.82	21.82	21.10	21.38
59	NYSE	EMP	Thu, Dec 8, 2016	21.59	21.84	21.40	21.68
58	NYSE	EMP	Wed, Dec 7, 2016	21.55	21.85	21.33	21.85
57	NYSE	EMP	Tue, Dec 6, 2016	21.53	21.60	21.18	21.43
56	NYSE	EMP	Mon, Dec 5, 2016	21.40	21.69	21.32	21.40
55	NYSE	EMP	Fri, Dec 2, 2016	21.44	21.67	21.28	21.64
54	NYSE	EMP	Thu, Dec 1, 2016	21.25	21.45	21.09	21.40
53	NYSE	EMP	Wed, Nov 30, 2016	21.55	21.60	21.14	21.40
52	NYSE	EMP	Tue, Nov 29, 2016	21.32	21.65	21.16	21.57
51	NYSE	EMP	Mon, Nov 28, 2016	21.56	21.70	21.22	21.25
50	NYSE	EMP	Fri, Nov 25, 2016	21.40	21.51	21.25	21.42
49	NYSE	EMP	Wed, Nov 23, 2016	21.33	21.39	21.15	21.35
48	NYSE	EMP	Tue, Nov 22, 2016	21.51	21.55	21.28	21.42
47	NYSE	EMP	Mon, Nov 21, 2016	21.58	21.65	21.30	21.35
46	NYSE	EMP	Fri, Nov 18, 2016	21.82	21.98	21.30	21.49
45	NYSE	EMP	Thu, Nov 17, 2016	22.50	22.50	21.82	21.83
44	NYSE	EMP	Wed, Nov 16, 2016	22.42	22.62	21.85	22.50
43	NYSE	EMP	Tue, Nov 15, 2016	21.94	22.74	21.90	22.36
42	NYSE	EMP	Mon, Nov 14, 2016	22.69	22.69	21.14	21.59
41	NYSE	EMP	Fri, Nov 11, 2016	22.85	23.44	22.69	22.69
40	NYSE	EMP	Thu, Nov 10, 2016	24.15	24.17	22.37	22.86
39	NYSE	EMP	Wed, Nov 9, 2016	24.60	24.60	23.56	24.02
38	NYSE	EMP	Tue, Nov 8, 2016	24.74	24.74	24.62	24.70
37	NYSE	EMP	Mon, Nov 7, 2016	24.65	24.74	24.65	24.74
36	NYSE	EMP	Fri, Nov 4, 2016	24.54	24.63	24.54	24.63
35	NYSE	EMP	Thu, Nov 3, 2016	24.59	24.63	24.53	24.60
34	NYSE	EMP	Wed, Nov 2, 2016	24.49	24.56	24.41	24.49
33	NYSE	EMP	Tue, Nov 1, 2016	24.55	24.55	24.40	24.41
32	NYSE	EMP	Mon, Oct 31, 2016	24.75	24.75	24.37	24.45
31	NYSE	EMP	Fri, Oct 28, 2016	24.73	24.75	24.62	24.71
30	NYSE	EMP	Thu, Oct 27, 2016	24.75	24.75	24.60	24.69
29	NYSE	EMP	Wed, Oct 26, 2016	24.77	24.81	24.65	24.74
28	NYSE	EMP	Tue, Oct 25, 2016	24.84	24.84	24.77	24.79
27	NYSE	EMP	Mon, Oct 24, 2016	24.90	24.90	24.77	24.85
26	NYSE	EMP	Fri, Oct 21, 2016	24.86	24.93	24.78	24.80
25	NYSE	EMP	Thu, Oct 20, 2016	24.99	24.99	24.82	24.89
24	NYSE	EMP	Wed, Oct 19, 2016	24.95	25.00	24.78	24.96
23	NYSE	EMP	Tue, Oct 18, 2016	25.00	25.00	24.74	24.93
22	NYSE	EMP	Mon, Oct 17, 2016	24.79	25.00	24.66	24.98
21	NYSE	EMP	Fri, Oct 14, 2016	24.85	24.85	24.63	24.78
20	NYSE	EMP	Thu, Oct 13, 2016	24.68	24.85	24.50	24.80
19	NYSE	EMP	Wed, Oct 12, 2016	24.43	24.67	24.35	24.51
18	NYSE	EMP	Tue, Oct 11, 2016	24.86	24.90	24.42	24.49
17	NYSE	EMP	Mon, Oct 10, 2016	24.92	24.92	24.76	24.77
16	NYSE	EMP	Fri, Oct 7, 2016	24.95	24.95	24.78	24.92
15	NYSE	EMP	Thu, Oct 6, 2016	25.00	25.00	24.81	24.85
14	NYSE	EMP	Wed, Oct 5, 2016	24.88	25.00	24.88	24.98
13	NYSE	EMP	Tue, Oct 4, 2016	24.98	25.00	24.76	24.90
12	NYSE	EMP	Mon, Oct 3, 2016	25.00	25.00	24.89	24.98
11	NYSE	EMP	Fri, Sep 30, 2016	24.95	25.00	24.85	25.00
10	NYSE	EMP	Thu, Sep 29, 2016	24.93	24.95	24.83	24.90
9	NYSE	EMP	Wed, Sep 28, 2016	24.98	24.98	24.89	24.89
8	NYSE	EMP	Tue, Sep 27, 2016	24.90	24.95	24.87	24.95
7	NYSE	EMP	Mon, Sep 26, 2016	24.87	24.95	24.83	24.94
6	NYSE	EMP	Fri, Sep 23, 2016	24.89	24.90	24.87	24.89
5	NYSE	EMP	Thu, Sep 22, 2016	24.86	24.91	24.84	24.89
4	NYSE	EMP	Wed, Sep 21, 2016	24.85	24.90	24.78	24.88
3	NYSE	EMP	Tue, Sep 20, 2016	24.60	24.86	24.60	24.82
2	NYSE	EMP	Mon, Sep 19, 2016	24.81	24.85	24.75	24.85
1	NYSE	EMP	Fri, Sep 16, 2016	24.94	24.94	24.74	24.80
#	Exchange	Symbol	Date	Open	High	Low	Close

Entergy Mississippi, LLC First Mortgage Bonds, 4.90% Series Due October 1, 2066 NYSE:EMP 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