SPDR DoubleLine Emerging Markets Fixed Income ETF AMEX:EMTL Historical Prices

Below are the 1702 trading days of historical prices for EMTL.

#	Exchange	Symbol	Date	Open	High	Low	Close
1702	AMEX	EMTL	Tue, Jan 17, 2023	41.40	41.44	41.32	41.42
1701	AMEX	EMTL	Fri, Jan 13, 2023	41.38	41.39	41.30	41.38
1700	AMEX	EMTL	Thu, Jan 12, 2023	41.12	41.42	41.06	41.41
1699	AMEX	EMTL	Wed, Jan 11, 2023	40.87	41.02	40.87	40.96
1698	AMEX	EMTL	Tue, Jan 10, 2023	40.82	40.82	40.70	40.77
1697	AMEX	EMTL	Mon, Jan 9, 2023	40.81	40.93	40.80	40.88
1696	AMEX	EMTL	Fri, Jan 6, 2023	40.52	40.80	40.44	40.80
1695	AMEX	EMTL	Thu, Jan 5, 2023	40.50	40.50	40.43	40.46
1694	AMEX	EMTL	Wed, Jan 4, 2023	40.59	40.64	40.47	40.61
1693	AMEX	EMTL	Tue, Jan 3, 2023	40.40	40.42	40.35	40.35
1692	AMEX	EMTL	Fri, Dec 30, 2022	40.43	40.43	40.13	40.20
1691	AMEX	EMTL	Thu, Dec 29, 2022	40.24	40.48	40.24	40.47
1690	AMEX	EMTL	Wed, Dec 28, 2022	40.31	40.31	40.10	40.17
1689	AMEX	EMTL	Tue, Dec 27, 2022	40.35	40.36	40.23	40.30
1688	AMEX	EMTL	Fri, Dec 23, 2022	40.44	40.47	40.36	40.38
1687	AMEX	EMTL	Thu, Dec 22, 2022	40.52	40.52	40.43	40.52
1686	AMEX	EMTL	Wed, Dec 21, 2022	40.42	40.58	40.42	40.52
1685	AMEX	EMTL	Tue, Dec 20, 2022	40.38	40.40	40.33	40.36
1684	AMEX	EMTL	Mon, Dec 19, 2022	40.66	40.66	40.50	40.57
1683	AMEX	EMTL	Fri, Dec 16, 2022	40.90	40.96	40.81	40.68
1682	AMEX	EMTL	Thu, Dec 15, 2022	41.10	41.10	40.88	40.88
1681	AMEX	EMTL	Wed, Dec 14, 2022	40.97	41.05	40.70	41.02
1680	AMEX	EMTL	Tue, Dec 13, 2022	40.97	41.07	40.95	40.95
1679	AMEX	EMTL	Mon, Dec 12, 2022	40.73	40.73	40.62	40.63
1678	AMEX	EMTL	Fri, Dec 9, 2022	40.68	40.75	40.62	40.63
1677	AMEX	EMTL	Thu, Dec 8, 2022	40.83	40.83	40.75	40.78
1676	AMEX	EMTL	Wed, Dec 7, 2022	40.52	40.70	40.52	40.70
1675	AMEX	EMTL	Tue, Dec 6, 2022	40.54	40.63	40.50	40.60
1674	AMEX	EMTL	Mon, Dec 5, 2022	40.62	40.62	40.49	40.52
1673	AMEX	EMTL	Fri, Dec 2, 2022	40.57	40.78	40.52	40.78
1672	AMEX	EMTL	Thu, Dec 1, 2022	40.41	40.80	40.33	40.80
1671	AMEX	EMTL	Wed, Nov 30, 2022	40.11	40.39	39.98	40.23
1670	AMEX	EMTL	Tue, Nov 29, 2022	40.25	40.25	39.95	40.03
1669	AMEX	EMTL	Mon, Nov 28, 2022	40.09	40.09	39.91	39.97
1668	AMEX	EMTL	Fri, Nov 25, 2022	39.97	40.04	39.97	40.04
1667	AMEX	EMTL	Wed, Nov 23, 2022	39.81	39.98	39.78	39.90
1666	AMEX	EMTL	Tue, Nov 22, 2022	39.56	39.64	39.55	39.63
1665	AMEX	EMTL	Mon, Nov 21, 2022	39.44	39.48	39.39	39.47
1664	AMEX	EMTL	Fri, Nov 18, 2022	39.48	39.48	39.38	39.44
1663	AMEX	EMTL	Thu, Nov 17, 2022	39.48	39.49	39.38	39.47
1662	AMEX	EMTL	Wed, Nov 16, 2022	39.41	39.62	39.41	39.54
1661	AMEX	EMTL	Tue, Nov 15, 2022	39.23	39.35	39.05	39.31
1660	AMEX	EMTL	Mon, Nov 14, 2022	38.93	39.04	38.93	38.96
1659	AMEX	EMTL	Fri, Nov 11, 2022	38.99	39.15	38.99	39.14
1658	AMEX	EMTL	Thu, Nov 10, 2022	38.43	38.83	38.43	38.75
1657	AMEX	EMTL	Wed, Nov 9, 2022	38.02	38.02	37.87	37.87
1656	AMEX	EMTL	Tue, Nov 8, 2022	37.97	38.07	37.97	38.04
1655	AMEX	EMTL	Mon, Nov 7, 2022	37.88	37.88	37.81	37.81
1654	AMEX	EMTL	Fri, Nov 4, 2022	37.60	37.86	37.60	37.83
1653	AMEX	EMTL	Thu, Nov 3, 2022	37.65	37.73	37.60	37.70
1652	AMEX	EMTL	Wed, Nov 2, 2022	37.87	38.22	37.77	37.77
1651	AMEX	EMTL	Tue, Nov 1, 2022	37.94	37.94	37.87	37.89
1650	AMEX	EMTL	Mon, Oct 31, 2022	38.05	38.05	37.89	37.73
1649	AMEX	EMTL	Fri, Oct 28, 2022	38.06	38.10	38.02	38.10
1648	AMEX	EMTL	Thu, Oct 27, 2022	37.87	37.96	37.87	37.96
1647	AMEX	EMTL	Wed, Oct 26, 2022	37.68	37.75	37.68	37.72
1646	AMEX	EMTL	Tue, Oct 25, 2022	37.40	37.59	37.34	37.51
1645	AMEX	EMTL	Mon, Oct 24, 2022	37.07	37.21	37.00	37.19
1644	AMEX	EMTL	Fri, Oct 21, 2022	37.00	37.21	36.98	37.17
1643	AMEX	EMTL	Thu, Oct 20, 2022	37.38	37.41	37.19	37.21
1642	AMEX	EMTL	Wed, Oct 19, 2022	37.65	37.65	37.51	37.57
1641	AMEX	EMTL	Tue, Oct 18, 2022	37.83	37.87	37.68	37.87
1640	AMEX	EMTL	Mon, Oct 17, 2022	37.90	37.98	37.78	37.81
1639	AMEX	EMTL	Fri, Oct 14, 2022	37.78	37.78	37.74	37.76
1638	AMEX	EMTL	Thu, Oct 13, 2022	37.75	38.04	37.75	37.96
1637	AMEX	EMTL	Wed, Oct 12, 2022	38.17	38.20	38.08	38.15
1636	AMEX	EMTL	Tue, Oct 11, 2022	38.29	38.31	38.13	38.19
1635	AMEX	EMTL	Mon, Oct 10, 2022	38.41	38.41	38.19	38.37
1634	AMEX	EMTL	Fri, Oct 7, 2022	38.60	38.60	38.49	38.51
1633	AMEX	EMTL	Thu, Oct 6, 2022	38.81	38.83	38.78	38.79
1632	AMEX	EMTL	Wed, Oct 5, 2022	38.77	38.93	38.77	38.87
1631	AMEX	EMTL	Tue, Oct 4, 2022	39.03	39.15	39.03	39.10
1630	AMEX	EMTL	Mon, Oct 3, 2022	38.53	38.77	38.50	38.67
1629	AMEX	EMTL	Fri, Sep 30, 2022	38.59	38.63	38.45	38.31
1628	AMEX	EMTL	Thu, Sep 29, 2022	38.68	38.70	38.54	38.63
1627	AMEX	EMTL	Wed, Sep 28, 2022	38.63	38.83	38.46	38.81
1626	AMEX	EMTL	Tue, Sep 27, 2022	38.93	38.94	38.59	38.69
1625	AMEX	EMTL	Mon, Sep 26, 2022	39.43	39.43	39.06	39.08
1624	AMEX	EMTL	Fri, Sep 23, 2022	39.80	39.80	39.63	39.70
1623	AMEX	EMTL	Thu, Sep 22, 2022	39.99	40.08	39.99	40.00
1622	AMEX	EMTL	Wed, Sep 21, 2022	40.32	40.32	40.07	40.22
1621	AMEX	EMTL	Tue, Sep 20, 2022	40.29	40.40	40.29	40.30
1620	AMEX	EMTL	Mon, Sep 19, 2022	40.53	40.55	40.49	40.50
1619	AMEX	EMTL	Fri, Sep 16, 2022	40.59	40.73	40.52	40.58
1618	AMEX	EMTL	Thu, Sep 15, 2022	40.76	40.86	40.75	40.80
1617	AMEX	EMTL	Wed, Sep 14, 2022	40.87	40.89	40.77	40.82
1616	AMEX	EMTL	Tue, Sep 13, 2022	41.08	41.08	40.91	40.93
1615	AMEX	EMTL	Mon, Sep 12, 2022	41.20	41.31	41.20	41.22
1614	AMEX	EMTL	Fri, Sep 9, 2022	41.12	41.13	41.10	41.10
1613	AMEX	EMTL	Thu, Sep 8, 2022	41.03	41.16	41.03	41.13
1612	AMEX	EMTL	Wed, Sep 7, 2022	40.85	41.03	40.82	41.03
1611	AMEX	EMTL	Tue, Sep 6, 2022	40.77	40.86	40.68	40.80
1610	AMEX	EMTL	Fri, Sep 2, 2022	41.12	41.12	40.91	40.96
1609	AMEX	EMTL	Thu, Sep 1, 2022	41.18	41.18	41.04	41.14
1608	AMEX	EMTL	Wed, Aug 31, 2022	41.66	41.70	41.54	41.39
1607	AMEX	EMTL	Tue, Aug 30, 2022	41.75	41.75	41.61	41.72
1606	AMEX	EMTL	Mon, Aug 29, 2022	41.80	41.83	41.65	41.77
1605	AMEX	EMTL	Fri, Aug 26, 2022	42.12	42.12	42.00	42.04
1604	AMEX	EMTL	Thu, Aug 25, 2022	42.16	42.20	42.16	42.20
1603	AMEX	EMTL	Wed, Aug 24, 2022	41.97	42.05	41.87	41.98
1602	AMEX	EMTL	Tue, Aug 23, 2022	41.98	41.98	41.78	41.87
1601	AMEX	EMTL	Mon, Aug 22, 2022	41.79	41.80	41.60	41.78
1600	AMEX	EMTL	Fri, Aug 19, 2022	41.99	42.09	41.98	42.05
1599	AMEX	EMTL	Thu, Aug 18, 2022	42.25	42.29	42.19	42.27
1598	AMEX	EMTL	Wed, Aug 17, 2022	42.48	42.48	42.31	42.31
1597	AMEX	EMTL	Tue, Aug 16, 2022	42.62	42.62	42.55	42.60
1596	AMEX	EMTL	Mon, Aug 15, 2022	42.69	42.77	42.66	42.66
1595	AMEX	EMTL	Fri, Aug 12, 2022	42.59	42.69	42.59	42.65
1594	AMEX	EMTL	Thu, Aug 11, 2022	42.69	42.76	42.54	42.65
1593	AMEX	EMTL	Wed, Aug 10, 2022	42.49	42.49	42.34	42.44
1592	AMEX	EMTL	Tue, Aug 9, 2022	42.18	42.28	42.18	42.20
1591	AMEX	EMTL	Mon, Aug 8, 2022	42.41	42.41	42.31	42.37
1590	AMEX	EMTL	Fri, Aug 5, 2022	42.27	42.39	42.18	42.22
1589	AMEX	EMTL	Thu, Aug 4, 2022	42.49	42.54	42.37	42.54
1588	AMEX	EMTL	Wed, Aug 3, 2022	42.07	42.34	42.02	42.33
1587	AMEX	EMTL	Tue, Aug 2, 2022	42.31	42.34	42.11	42.15
1586	AMEX	EMTL	Mon, Aug 1, 2022	42.24	42.37	42.24	42.29
1585	AMEX	EMTL	Fri, Jul 29, 2022	42.19	42.31	42.19	42.14
1584	AMEX	EMTL	Thu, Jul 28, 2022	42.08	42.11	41.85	42.04
1583	AMEX	EMTL	Wed, Jul 27, 2022	41.50	41.79	41.41	41.61
1582	AMEX	EMTL	Tue, Jul 26, 2022	41.51	41.52	41.42	41.47
1581	AMEX	EMTL	Mon, Jul 25, 2022	41.57	41.57	41.43	41.52
1580	AMEX	EMTL	Fri, Jul 22, 2022	41.30	41.42	41.30	41.42
1579	AMEX	EMTL	Thu, Jul 21, 2022	41.10	41.14	41.01	41.14
1578	AMEX	EMTL	Wed, Jul 20, 2022	40.81	40.92	40.80	40.88
1577	AMEX	EMTL	Tue, Jul 19, 2022	40.58	40.76	40.58	40.73
1576	AMEX	EMTL	Mon, Jul 18, 2022	40.59	40.72	40.57	40.61
1575	AMEX	EMTL	Fri, Jul 15, 2022	40.61	40.66	40.55	40.61
1574	AMEX	EMTL	Thu, Jul 14, 2022	40.67	40.67	40.60	40.60
1573	AMEX	EMTL	Wed, Jul 13, 2022	40.84	40.84	40.68	40.78
1572	AMEX	EMTL	Tue, Jul 12, 2022	40.97	40.97	40.81	40.83
1571	AMEX	EMTL	Mon, Jul 11, 2022	41.00	41.01	40.91	40.94
1570	AMEX	EMTL	Fri, Jul 8, 2022	41.09	41.09	40.94	40.96
1569	AMEX	EMTL	Thu, Jul 7, 2022	41.19	41.21	41.09	41.13
1568	AMEX	EMTL	Wed, Jul 6, 2022	41.28	41.35	41.17	41.18
1567	AMEX	EMTL	Tue, Jul 5, 2022	41.25	41.30	41.16	41.20
1566	AMEX	EMTL	Fri, Jul 1, 2022	41.36	41.38	41.17	41.30
1565	AMEX	EMTL	Thu, Jun 30, 2022	41.10	41.30	41.10	41.15
1564	AMEX	EMTL	Wed, Jun 29, 2022	41.06	41.18	41.03	41.14
1563	AMEX	EMTL	Tue, Jun 28, 2022	41.34	41.34	41.08	41.12
1562	AMEX	EMTL	Mon, Jun 27, 2022	41.39	41.39	41.32	41.35
1561	AMEX	EMTL	Fri, Jun 24, 2022	41.53	41.66	41.45	41.49
1560	AMEX	EMTL	Thu, Jun 23, 2022	41.52	41.54	41.47	41.53
1559	AMEX	EMTL	Wed, Jun 22, 2022	41.35	41.44	41.35	41.36
1558	AMEX	EMTL	Tue, Jun 21, 2022	41.21	41.30	41.21	41.25
1557	AMEX	EMTL	Fri, Jun 17, 2022	41.45	41.54	41.38	41.41
1556	AMEX	EMTL	Thu, Jun 16, 2022	41.24	41.50	41.23	41.50
1555	AMEX	EMTL	Wed, Jun 15, 2022	41.41	41.64	41.00	41.64
1554	AMEX	EMTL	Tue, Jun 14, 2022	41.13	41.14	40.96	41.04
1553	AMEX	EMTL	Mon, Jun 13, 2022	41.76	41.76	41.18	41.22
1552	AMEX	EMTL	Fri, Jun 10, 2022	42.28	42.32	42.23	42.26
1551	AMEX	EMTL	Thu, Jun 9, 2022	42.71	42.71	42.51	42.55
1550	AMEX	EMTL	Wed, Jun 8, 2022	42.89	42.89	42.79	42.79
1549	AMEX	EMTL	Tue, Jun 7, 2022	42.77	42.94	42.77	42.93
1548	AMEX	EMTL	Mon, Jun 6, 2022	43.02	43.02	42.73	42.75
1547	AMEX	EMTL	Fri, Jun 3, 2022	43.06	43.08	42.91	43.01
1546	AMEX	EMTL	Thu, Jun 2, 2022	43.08	43.20	43.02	43.15
1545	AMEX	EMTL	Wed, Jun 1, 2022	43.10	43.19	43.07	43.15
1544	AMEX	EMTL	Tue, May 31, 2022	43.46	43.46	43.26	43.13
1543	AMEX	EMTL	Fri, May 27, 2022	43.33	43.41	43.24	43.40
1542	AMEX	EMTL	Thu, May 26, 2022	43.30	43.30	43.24	43.24
1541	AMEX	EMTL	Wed, May 25, 2022	43.00	43.04	42.81	42.99
1540	AMEX	EMTL	Tue, May 24, 2022	42.65	42.75	42.65	42.75
1539	AMEX	EMTL	Mon, May 23, 2022	42.53	42.61	42.45	42.46
1538	AMEX	EMTL	Fri, May 20, 2022	42.49	42.58	42.38	42.51
1537	AMEX	EMTL	Thu, May 19, 2022	42.45	42.56	42.43	42.47
1536	AMEX	EMTL	Wed, May 18, 2022	42.25	42.33	42.19	42.33
1535	AMEX	EMTL	Tue, May 17, 2022	42.44	42.50	42.34	42.40
1534	AMEX	EMTL	Mon, May 16, 2022	42.51	42.60	42.46	42.51
1533	AMEX	EMTL	Fri, May 13, 2022	42.55	42.62	42.41	42.58
1532	AMEX	EMTL	Thu, May 12, 2022	42.53	42.63	42.48	42.59
1531	AMEX	EMTL	Wed, May 11, 2022	42.42	42.50	42.32	42.43
1530	AMEX	EMTL	Tue, May 10, 2022	42.42	42.46	42.23	42.29
1529	AMEX	EMTL	Mon, May 9, 2022	42.24	42.39	42.17	42.25
1528	AMEX	EMTL	Fri, May 6, 2022	42.46	42.57	42.45	42.50
1527	AMEX	EMTL	Thu, May 5, 2022	43.15	43.15	42.54	42.72
1526	AMEX	EMTL	Wed, May 4, 2022	42.80	43.31	42.73	43.17
1525	AMEX	EMTL	Tue, May 3, 2022	42.94	42.94	42.86	42.86
1524	AMEX	EMTL	Mon, May 2, 2022	43.07	43.07	42.79	42.90
1523	AMEX	EMTL	Fri, Apr 29, 2022	43.36	43.53	43.23	43.10
1522	AMEX	EMTL	Thu, Apr 28, 2022	43.62	43.67	43.48	43.53
1521	AMEX	EMTL	Wed, Apr 27, 2022	43.84	43.84	43.52	43.64
1520	AMEX	EMTL	Tue, Apr 26, 2022	43.91	43.92	43.78	43.82
1519	AMEX	EMTL	Mon, Apr 25, 2022	43.66	43.82	43.66	43.77
1518	AMEX	EMTL	Fri, Apr 22, 2022	43.76	43.88	43.61	43.67
1517	AMEX	EMTL	Thu, Apr 21, 2022	44.07	44.07	43.84	43.89
1516	AMEX	EMTL	Wed, Apr 20, 2022	44.05	44.10	43.94	44.05
1515	AMEX	EMTL	Tue, Apr 19, 2022	44.12	44.13	43.97	44.02
1514	AMEX	EMTL	Mon, Apr 18, 2022	44.39	44.39	44.19	44.27
1513	AMEX	EMTL	Thu, Apr 14, 2022	44.55	44.55	44.29	44.31
1512	AMEX	EMTL	Wed, Apr 13, 2022	44.63	44.68	44.55	44.60
1511	AMEX	EMTL	Tue, Apr 12, 2022	44.50	44.57	44.41	44.49
1510	AMEX	EMTL	Mon, Apr 11, 2022	44.56	44.56	44.38	44.43
1509	AMEX	EMTL	Fri, Apr 8, 2022	44.93	44.93	44.73	44.81
1508	AMEX	EMTL	Thu, Apr 7, 2022	45.00	45.14	44.99	45.12
1507	AMEX	EMTL	Wed, Apr 6, 2022	45.11	45.15	45.01	45.14
1506	AMEX	EMTL	Tue, Apr 5, 2022	45.59	45.62	45.26	45.31
1505	AMEX	EMTL	Mon, Apr 4, 2022	45.53	45.70	45.48	45.65
1504	AMEX	EMTL	Fri, Apr 1, 2022	45.45	45.54	45.33	45.46
1503	AMEX	EMTL	Thu, Mar 31, 2022	45.59	45.76	45.59	45.51
1502	AMEX	EMTL	Wed, Mar 30, 2022	45.57	45.71	45.57	45.69
1501	AMEX	EMTL	Tue, Mar 29, 2022	45.36	45.59	45.32	45.57
1500	AMEX	EMTL	Mon, Mar 28, 2022	45.13	45.22	45.04	45.16
1499	AMEX	EMTL	Fri, Mar 25, 2022	45.17	45.17	45.01	45.08
1498	AMEX	EMTL	Thu, Mar 24, 2022	45.05	45.20	45.02	45.16
1497	AMEX	EMTL	Wed, Mar 23, 2022	44.99	45.07	44.86	45.03
1496	AMEX	EMTL	Tue, Mar 22, 2022	44.90	45.03	44.89	44.95
1495	AMEX	EMTL	Mon, Mar 21, 2022	45.46	45.47	44.99	45.00
1494	AMEX	EMTL	Fri, Mar 18, 2022	45.51	45.55	45.41	45.48
1493	AMEX	EMTL	Thu, Mar 17, 2022	45.64	45.64	45.19	45.22
1492	AMEX	EMTL	Wed, Mar 16, 2022	44.84	45.39	44.57	45.36
1491	AMEX	EMTL	Tue, Mar 15, 2022	44.73	44.73	44.55	44.69
1490	AMEX	EMTL	Mon, Mar 14, 2022	44.91	44.95	44.59	44.63
1489	AMEX	EMTL	Fri, Mar 11, 2022	45.16	45.23	44.86	44.89
1488	AMEX	EMTL	Thu, Mar 10, 2022	45.73	45.79	45.15	45.29
1487	AMEX	EMTL	Wed, Mar 9, 2022	45.62	45.87	45.58	45.63
1486	AMEX	EMTL	Tue, Mar 8, 2022	45.39	45.85	45.39	45.78
1485	AMEX	EMTL	Mon, Mar 7, 2022	45.72	45.72	45.36	45.42
1484	AMEX	EMTL	Fri, Mar 4, 2022	46.01	46.01	45.63	45.79
1483	AMEX	EMTL	Thu, Mar 3, 2022	45.81	45.92	45.79	45.83
1482	AMEX	EMTL	Wed, Mar 2, 2022	45.94	46.10	45.80	45.92
1481	AMEX	EMTL	Tue, Mar 1, 2022	45.83	46.04	45.83	45.99
1480	AMEX	EMTL	Mon, Feb 28, 2022	45.71	45.96	45.71	45.84
1479	AMEX	EMTL	Fri, Feb 25, 2022	45.72	45.72	45.54	45.64
1478	AMEX	EMTL	Thu, Feb 24, 2022	45.34	45.63	45.28	45.63
1477	AMEX	EMTL	Wed, Feb 23, 2022	45.75	45.77	45.49	45.56
1476	AMEX	EMTL	Tue, Feb 22, 2022	45.96	45.98	45.75	45.81
1475	AMEX	EMTL	Fri, Feb 18, 2022	46.03	46.03	45.81	45.92
1474	AMEX	EMTL	Thu, Feb 17, 2022	46.04	46.05	45.80	45.85
1473	AMEX	EMTL	Wed, Feb 16, 2022	46.04	46.04	45.90	45.94
1472	AMEX	EMTL	Tue, Feb 15, 2022	45.92	46.04	45.87	45.90
1471	AMEX	EMTL	Mon, Feb 14, 2022	45.99	46.00	45.84	45.84
1470	AMEX	EMTL	Fri, Feb 11, 2022	46.39	46.41	46.09	46.24
1469	AMEX	EMTL	Thu, Feb 10, 2022	46.46	46.65	46.22	46.29
1468	AMEX	EMTL	Wed, Feb 9, 2022	46.62	46.70	46.49	46.55
1467	AMEX	EMTL	Tue, Feb 8, 2022	46.79	46.79	46.48	46.59
1466	AMEX	EMTL	Mon, Feb 7, 2022	46.90	46.90	46.65	46.74
1465	AMEX	EMTL	Fri, Feb 4, 2022	47.11	47.11	46.86	46.92
1464	AMEX	EMTL	Thu, Feb 3, 2022	47.26	47.26	47.13	47.13
1463	AMEX	EMTL	Wed, Feb 2, 2022	47.34	47.37	47.24	47.25
1462	AMEX	EMTL	Tue, Feb 1, 2022	47.00	47.26	46.97	47.12
1461	AMEX	EMTL	Mon, Jan 31, 2022	47.15	47.38	47.15	47.19
1460	AMEX	EMTL	Fri, Jan 28, 2022	47.28	47.36	47.16	47.34
1459	AMEX	EMTL	Thu, Jan 27, 2022	47.20	47.44	47.20	47.33
1458	AMEX	EMTL	Wed, Jan 26, 2022	47.36	47.53	47.22	47.36
1457	AMEX	EMTL	Tue, Jan 25, 2022	47.51	47.59	47.47	47.54
1456	AMEX	EMTL	Mon, Jan 24, 2022	47.63	47.67	47.56	47.63
1455	AMEX	EMTL	Fri, Jan 21, 2022	47.67	47.72	47.60	47.65
1454	AMEX	EMTL	Thu, Jan 20, 2022	47.52	47.60	47.46	47.51
1453	AMEX	EMTL	Wed, Jan 19, 2022	47.32	47.54	47.31	47.46
1452	AMEX	EMTL	Tue, Jan 18, 2022	47.33	47.38	47.22	47.28
1451	AMEX	EMTL	Fri, Jan 14, 2022	47.80	47.81	47.67	47.67
1450	AMEX	EMTL	Thu, Jan 13, 2022	47.87	47.94	47.81	47.84
1449	AMEX	EMTL	Wed, Jan 12, 2022	47.89	47.98	47.85	47.93
1448	AMEX	EMTL	Tue, Jan 11, 2022	47.86	47.96	47.84	47.89
1447	AMEX	EMTL	Mon, Jan 10, 2022	47.90	47.90	47.81	47.85
1446	AMEX	EMTL	Fri, Jan 7, 2022	48.04	48.04	47.91	47.98
1445	AMEX	EMTL	Thu, Jan 6, 2022	48.00	48.12	47.99	48.06
1444	AMEX	EMTL	Wed, Jan 5, 2022	48.33	48.43	48.24	48.30
1443	AMEX	EMTL	Tue, Jan 4, 2022	48.62	48.62	48.38	48.42
1442	AMEX	EMTL	Mon, Jan 3, 2022	48.81	48.81	48.66	48.71
1441	AMEX	EMTL	Fri, Dec 31, 2021	48.92	48.92	48.84	48.84
1440	AMEX	EMTL	Thu, Dec 30, 2021	48.83	48.91	48.81	48.91
1439	AMEX	EMTL	Wed, Dec 29, 2021	48.77	48.83	48.74	48.82
1438	AMEX	EMTL	Tue, Dec 28, 2021	48.96	48.96	48.81	48.84
1437	AMEX	EMTL	Mon, Dec 27, 2021	48.77	48.91	48.77	48.86
1436	AMEX	EMTL	Thu, Dec 23, 2021	48.91	48.91	48.79	48.86
1435	AMEX	EMTL	Wed, Dec 22, 2021	48.83	48.87	48.75	48.82
1434	AMEX	EMTL	Tue, Dec 21, 2021	48.75	48.90	48.75	48.88
1433	AMEX	EMTL	Mon, Dec 20, 2021	48.97	48.97	48.79	48.83
1432	AMEX	EMTL	Fri, Dec 17, 2021	48.97	49.29	48.88	48.88
1431	AMEX	EMTL	Thu, Dec 16, 2021	50.21	50.29	50.21	48.92
1430	AMEX	EMTL	Wed, Dec 15, 2021	50.23	50.24	50.13	50.20
1429	AMEX	EMTL	Tue, Dec 14, 2021	50.31	50.34	50.27	50.31
1428	AMEX	EMTL	Mon, Dec 13, 2021	50.29	50.36	50.28	50.33
1427	AMEX	EMTL	Fri, Dec 10, 2021	50.29	50.29	50.21	50.22
1426	AMEX	EMTL	Thu, Dec 9, 2021	50.18	50.21	50.17	50.17
1425	AMEX	EMTL	Wed, Dec 8, 2021	50.11	50.14	50.08	50.13
1424	AMEX	EMTL	Tue, Dec 7, 2021	49.96	50.19	49.96	50.16
1423	AMEX	EMTL	Mon, Dec 6, 2021	50.11	50.15	50.02	50.11
1422	AMEX	EMTL	Fri, Dec 3, 2021	50.00	50.14	49.95	50.11
1421	AMEX	EMTL	Thu, Dec 2, 2021	49.91	49.96	49.88	49.96
1420	AMEX	EMTL	Wed, Dec 1, 2021	49.80	49.84	49.77	49.83
1419	AMEX	EMTL	Tue, Nov 30, 2021	49.78	49.92	49.70	49.78
1418	AMEX	EMTL	Mon, Nov 29, 2021	49.60	49.68	49.54	49.66
1417	AMEX	EMTL	Fri, Nov 26, 2021	49.57	49.61	49.57	49.57
1416	AMEX	EMTL	Wed, Nov 24, 2021	49.63	49.65	49.55	49.63
1415	AMEX	EMTL	Tue, Nov 23, 2021	49.71	49.73	49.62	49.65
1414	AMEX	EMTL	Mon, Nov 22, 2021	49.98	50.00	49.86	49.86
1413	AMEX	EMTL	Fri, Nov 19, 2021	50.13	50.13	50.08	50.08
1412	AMEX	EMTL	Thu, Nov 18, 2021	49.94	49.99	49.92	49.97
1411	AMEX	EMTL	Wed, Nov 17, 2021	49.90	49.91	49.84	49.89
1410	AMEX	EMTL	Tue, Nov 16, 2021	50.09	50.09	49.88	49.89
1409	AMEX	EMTL	Mon, Nov 15, 2021	50.12	50.12	49.89	49.89
1408	AMEX	EMTL	Fri, Nov 12, 2021	50.02	50.10	50.00	50.07
1407	AMEX	EMTL	Thu, Nov 11, 2021	50.29	50.29	49.99	49.99
1406	AMEX	EMTL	Wed, Nov 10, 2021	50.68	50.68	50.12	50.14
1405	AMEX	EMTL	Tue, Nov 9, 2021	50.33	50.45	50.33	50.40
1404	AMEX	EMTL	Mon, Nov 8, 2021	50.37	50.37	50.29	50.30
1403	AMEX	EMTL	Fri, Nov 5, 2021	50.22	50.33	50.22	50.33
1402	AMEX	EMTL	Thu, Nov 4, 2021	50.29	50.29	50.05	50.19
1401	AMEX	EMTL	Wed, Nov 3, 2021	49.94	49.97	49.81	49.90
1400	AMEX	EMTL	Tue, Nov 2, 2021	49.88	49.98	49.84	49.90
1399	AMEX	EMTL	Mon, Nov 1, 2021	49.89	49.98	49.89	49.98
1398	AMEX	EMTL	Fri, Oct 29, 2021	50.18	50.19	50.15	50.04
1397	AMEX	EMTL	Thu, Oct 28, 2021	50.31	50.31	50.21	50.24
1396	AMEX	EMTL	Wed, Oct 27, 2021	50.15	50.28	50.15	50.19
1395	AMEX	EMTL	Tue, Oct 26, 2021	50.06	50.08	50.01	50.05
1394	AMEX	EMTL	Mon, Oct 25, 2021	49.96	50.04	49.96	50.01
1393	AMEX	EMTL	Fri, Oct 22, 2021	49.94	49.94	49.92	49.94
1392	AMEX	EMTL	Thu, Oct 21, 2021	49.94	49.96	49.87	49.89
1391	AMEX	EMTL	Wed, Oct 20, 2021	50.06	50.11	49.99	50.03
1390	AMEX	EMTL	Tue, Oct 19, 2021	50.07	50.10	50.05	50.07
1389	AMEX	EMTL	Mon, Oct 18, 2021	50.11	50.16	50.08	50.13
1388	AMEX	EMTL	Fri, Oct 15, 2021	50.12	50.22	50.12	50.22
1387	AMEX	EMTL	Thu, Oct 14, 2021	50.11	50.18	50.09	50.16
1386	AMEX	EMTL	Wed, Oct 13, 2021	49.93	49.95	49.88	49.90
1385	AMEX	EMTL	Tue, Oct 12, 2021	49.79	49.84	49.76	49.84
1384	AMEX	EMTL	Mon, Oct 11, 2021	49.74	49.76	49.72	49.74
1383	AMEX	EMTL	Fri, Oct 8, 2021	49.87	49.96	49.87	49.94
1382	AMEX	EMTL	Thu, Oct 7, 2021	50.02	50.02	49.96	49.98
1381	AMEX	EMTL	Wed, Oct 6, 2021	49.94	49.99	49.91	49.97
1380	AMEX	EMTL	Tue, Oct 5, 2021	50.01	50.01	49.97	49.98
1379	AMEX	EMTL	Mon, Oct 4, 2021	50.16	50.18	50.13	50.13
1378	AMEX	EMTL	Fri, Oct 1, 2021	50.20	50.26	50.19	50.25
1377	AMEX	EMTL	Thu, Sep 30, 2021	50.27	50.32	50.27	50.19
1376	AMEX	EMTL	Wed, Sep 29, 2021	50.36	50.36	50.27	50.30
1375	AMEX	EMTL	Tue, Sep 28, 2021	50.35	50.39	50.32	50.33
1374	AMEX	EMTL	Mon, Sep 27, 2021	50.65	50.65	50.59	50.59
1373	AMEX	EMTL	Fri, Sep 24, 2021	50.79	50.79	50.69	50.72
1372	AMEX	EMTL	Thu, Sep 23, 2021	50.94	51.00	50.89	50.89
1371	AMEX	EMTL	Wed, Sep 22, 2021	51.08	51.16	51.05	51.13
1370	AMEX	EMTL	Tue, Sep 21, 2021	51.05	51.08	51.04	51.05
1369	AMEX	EMTL	Mon, Sep 20, 2021	51.05	51.09	51.03	51.08
1368	AMEX	EMTL	Fri, Sep 17, 2021	51.17	51.17	51.11	51.11
1367	AMEX	EMTL	Thu, Sep 16, 2021	51.24	51.26	51.21	51.21
1366	AMEX	EMTL	Wed, Sep 15, 2021	51.25	51.31	51.21	51.31
1365	AMEX	EMTL	Tue, Sep 14, 2021	51.27	51.27	51.24	51.26
1364	AMEX	EMTL	Mon, Sep 13, 2021	51.19	51.21	51.19	51.21
1363	AMEX	EMTL	Fri, Sep 10, 2021	51.21	51.23	51.18	51.18
1362	AMEX	EMTL	Thu, Sep 9, 2021	51.17	51.27	51.15	51.20
1361	AMEX	EMTL	Wed, Sep 8, 2021	51.13	51.16	51.08	51.12
1360	AMEX	EMTL	Tue, Sep 7, 2021	51.11	51.14	51.04	51.05
1359	AMEX	EMTL	Fri, Sep 3, 2021	51.16	51.22	51.16	51.21
1358	AMEX	EMTL	Thu, Sep 2, 2021	51.19	51.22	51.18	51.22
1357	AMEX	EMTL	Wed, Sep 1, 2021	51.14	51.18	51.14	51.17
1356	AMEX	EMTL	Tue, Aug 31, 2021	51.27	51.31	51.25	51.13
1355	AMEX	EMTL	Mon, Aug 30, 2021	51.18	51.27	51.18	51.27
1354	AMEX	EMTL	Fri, Aug 27, 2021	51.07	51.16	51.07	51.16
1353	AMEX	EMTL	Thu, Aug 26, 2021	51.01	51.03	50.98	50.99
1352	AMEX	EMTL	Wed, Aug 25, 2021	51.01	51.03	50.97	51.00
1351	AMEX	EMTL	Tue, Aug 24, 2021	51.05	51.08	51.03	51.07
1350	AMEX	EMTL	Mon, Aug 23, 2021	51.01	51.04	51.00	51.03
1349	AMEX	EMTL	Fri, Aug 20, 2021	51.04	51.06	51.02	51.06
1348	AMEX	EMTL	Thu, Aug 19, 2021	50.99	51.08	50.99	51.07
1347	AMEX	EMTL	Wed, Aug 18, 2021	50.95	51.00	50.93	50.96
1346	AMEX	EMTL	Tue, Aug 17, 2021	50.93	50.97	50.92	50.96
1345	AMEX	EMTL	Mon, Aug 16, 2021	50.98	50.98	50.91	50.92
1344	AMEX	EMTL	Fri, Aug 13, 2021	50.83	50.92	50.83	50.92
1343	AMEX	EMTL	Thu, Aug 12, 2021	50.77	50.77	50.71	50.77
1342	AMEX	EMTL	Wed, Aug 11, 2021	50.73	50.75	50.68	50.72
1341	AMEX	EMTL	Tue, Aug 10, 2021	50.71	50.75	50.70	50.74
1340	AMEX	EMTL	Mon, Aug 9, 2021	50.87	50.87	50.78	50.80
1339	AMEX	EMTL	Fri, Aug 6, 2021	50.90	50.91	50.85	50.85
1338	AMEX	EMTL	Thu, Aug 5, 2021	51.03	51.05	51.01	51.02
1337	AMEX	EMTL	Wed, Aug 4, 2021	51.11	51.11	50.97	51.09
1336	AMEX	EMTL	Tue, Aug 3, 2021	50.96	51.04	50.96	51.04
1335	AMEX	EMTL	Mon, Aug 2, 2021	50.87	51.03	50.87	50.98
1334	AMEX	EMTL	Fri, Jul 30, 2021	50.89	50.93	50.89	50.80
1333	AMEX	EMTL	Thu, Jul 29, 2021	50.90	50.92	50.89	50.90
1332	AMEX	EMTL	Wed, Jul 28, 2021	50.84	50.94	50.84	50.94
1331	AMEX	EMTL	Tue, Jul 27, 2021	50.94	50.97	50.93	50.96
1330	AMEX	EMTL	Mon, Jul 26, 2021	50.99	50.99	50.93	50.93
1329	AMEX	EMTL	Fri, Jul 23, 2021	50.98	51.03	50.98	51.03
1328	AMEX	EMTL	Thu, Jul 22, 2021	51.02	51.11	51.00	51.03
1327	AMEX	EMTL	Wed, Jul 21, 2021	51.08	51.10	51.00	51.02
1326	AMEX	EMTL	Tue, Jul 20, 2021	51.26	51.26	51.18	51.21
1325	AMEX	EMTL	Mon, Jul 19, 2021	51.20	51.28	51.20	51.20
1324	AMEX	EMTL	Fri, Jul 16, 2021	51.04	51.10	51.04	51.09
1323	AMEX	EMTL	Thu, Jul 15, 2021	50.99	51.04	50.96	51.02
1322	AMEX	EMTL	Wed, Jul 14, 2021	50.90	50.95	50.90	50.94
1321	AMEX	EMTL	Tue, Jul 13, 2021	50.93	50.94	50.75	50.83
1320	AMEX	EMTL	Mon, Jul 12, 2021	50.92	50.96	50.91	50.94
1319	AMEX	EMTL	Fri, Jul 9, 2021	51.00	51.05	51.00	51.05
1318	AMEX	EMTL	Thu, Jul 8, 2021	51.15	51.16	51.10	51.11
1317	AMEX	EMTL	Wed, Jul 7, 2021	51.08	51.13	51.04	51.09
1316	AMEX	EMTL	Tue, Jul 6, 2021	50.96	51.06	50.90	50.95
1315	AMEX	EMTL	Fri, Jul 2, 2021	50.93	50.93	50.92	50.92
1314	AMEX	EMTL	Thu, Jul 1, 2021	50.89	50.91	50.85	50.85
1313	AMEX	EMTL	Wed, Jun 30, 2021	51.09	51.09	51.02	50.92
1312	AMEX	EMTL	Tue, Jun 29, 2021	51.00	51.07	51.00	51.06
1311	AMEX	EMTL	Mon, Jun 28, 2021	50.98	51.06	50.98	51.05
1310	AMEX	EMTL	Fri, Jun 25, 2021	50.87	50.97	50.87	50.96
1309	AMEX	EMTL	Thu, Jun 24, 2021	50.94	50.98	50.91	50.97
1308	AMEX	EMTL	Wed, Jun 23, 2021	50.90	50.95	50.90	50.90
1307	AMEX	EMTL	Tue, Jun 22, 2021	50.58	50.93	50.58	50.92
1306	AMEX	EMTL	Mon, Jun 21, 2021	50.84	50.91	50.84	50.89
1305	AMEX	EMTL	Fri, Jun 18, 2021	50.94	50.98	50.86	50.92
1304	AMEX	EMTL	Thu, Jun 17, 2021	50.75	50.84	50.75	50.75
1303	AMEX	EMTL	Wed, Jun 16, 2021	51.02	51.02	50.61	50.67
1302	AMEX	EMTL	Tue, Jun 15, 2021	50.67	50.90	50.67	50.90
1301	AMEX	EMTL	Mon, Jun 14, 2021	50.77	50.83	50.72	50.79
1300	AMEX	EMTL	Fri, Jun 11, 2021	50.87	50.94	50.83	50.89
1299	AMEX	EMTL	Thu, Jun 10, 2021	50.79	50.87	50.79	50.87
1298	AMEX	EMTL	Wed, Jun 9, 2021	50.77	50.84	50.71	50.84
1297	AMEX	EMTL	Tue, Jun 8, 2021	50.60	50.65	50.51	50.65
1296	AMEX	EMTL	Mon, Jun 7, 2021	50.47	50.56	50.46	50.51
1295	AMEX	EMTL	Fri, Jun 4, 2021	50.49	50.59	50.39	50.51
1294	AMEX	EMTL	Thu, Jun 3, 2021	50.35	50.40	50.34	50.38
1293	AMEX	EMTL	Wed, Jun 2, 2021	50.38	50.50	50.31	50.39
1292	AMEX	EMTL	Tue, Jun 1, 2021	50.37	50.46	50.37	50.37
1291	AMEX	EMTL	Fri, May 28, 2021	50.53	50.74	50.49	50.51
1290	AMEX	EMTL	Thu, May 27, 2021	50.48	50.55	50.44	50.51
1289	AMEX	EMTL	Wed, May 26, 2021	50.61	50.62	50.49	50.57
1288	AMEX	EMTL	Tue, May 25, 2021	50.39	50.49	50.31	50.42
1287	AMEX	EMTL	Mon, May 24, 2021	50.43	50.52	50.37	50.46
1286	AMEX	EMTL	Fri, May 21, 2021	50.48	50.48	50.36	50.39
1285	AMEX	EMTL	Thu, May 20, 2021	50.39	50.47	50.35	50.41
1284	AMEX	EMTL	Wed, May 19, 2021	50.38	50.38	50.22	50.30
1283	AMEX	EMTL	Tue, May 18, 2021	50.38	50.49	50.38	50.43
1282	AMEX	EMTL	Mon, May 17, 2021	50.47	50.49	50.45	50.45
1281	AMEX	EMTL	Fri, May 14, 2021	50.50	50.52	50.42	50.47
1280	AMEX	EMTL	Thu, May 13, 2021	50.17	50.38	50.17	50.34
1279	AMEX	EMTL	Wed, May 12, 2021	50.36	50.42	50.22	50.28
1278	AMEX	EMTL	Tue, May 11, 2021	50.31	50.66	50.30	50.49
1277	AMEX	EMTL	Mon, May 10, 2021	50.75	50.75	50.39	50.41
1276	AMEX	EMTL	Fri, May 7, 2021	50.59	50.67	50.42	50.62
1275	AMEX	EMTL	Thu, May 6, 2021	50.30	50.59	50.30	50.46
1274	AMEX	EMTL	Wed, May 5, 2021	50.13	50.50	50.13	50.37
1273	AMEX	EMTL	Tue, May 4, 2021	50.20	50.48	50.20	50.35
1272	AMEX	EMTL	Mon, May 3, 2021	50.10	50.46	50.10	50.38
1271	AMEX	EMTL	Fri, Apr 30, 2021	50.46	50.54	50.21	50.31
1270	AMEX	EMTL	Thu, Apr 29, 2021	50.40	50.47	50.30	50.46
1269	AMEX	EMTL	Wed, Apr 28, 2021	50.33	50.44	50.16	50.42
1268	AMEX	EMTL	Tue, Apr 27, 2021	50.15	50.33	50.15	50.16
1267	AMEX	EMTL	Mon, Apr 26, 2021	50.38	50.65	50.27	50.43
1266	AMEX	EMTL	Fri, Apr 23, 2021	50.26	50.68	50.26	50.54
1265	AMEX	EMTL	Thu, Apr 22, 2021	50.49	50.60	50.47	50.58
1264	AMEX	EMTL	Wed, Apr 21, 2021	50.45	50.51	50.45	50.48
1263	AMEX	EMTL	Tue, Apr 20, 2021	50.57	50.57	50.48	50.52
1262	AMEX	EMTL	Mon, Apr 19, 2021	50.56	50.62	50.56	50.59
1261	AMEX	EMTL	Fri, Apr 16, 2021	50.66	50.69	50.62	50.62
1260	AMEX	EMTL	Thu, Apr 15, 2021	50.62	50.74	50.62	50.70
1259	AMEX	EMTL	Wed, Apr 14, 2021	50.33	50.41	50.33	50.40
1258	AMEX	EMTL	Tue, Apr 13, 2021	50.34	50.35	50.23	50.35
1257	AMEX	EMTL	Mon, Apr 12, 2021	50.33	50.37	50.31	50.35
1256	AMEX	EMTL	Fri, Apr 9, 2021	50.38	50.42	50.38	50.40
1255	AMEX	EMTL	Thu, Apr 8, 2021	50.47	50.48	50.38	50.39
1254	AMEX	EMTL	Wed, Apr 7, 2021	50.40	50.43	50.36	50.36
1253	AMEX	EMTL	Tue, Apr 6, 2021	50.35	50.44	50.33	50.40
1252	AMEX	EMTL	Mon, Apr 5, 2021	50.21	50.29	50.21	50.25
1251	AMEX	EMTL	Thu, Apr 1, 2021	50.25	50.42	50.24	50.28
1250	AMEX	EMTL	Wed, Mar 31, 2021	50.20	50.28	50.20	50.14
1249	AMEX	EMTL	Tue, Mar 30, 2021	50.14	50.22	50.12	50.18
1248	AMEX	EMTL	Mon, Mar 29, 2021	50.31	50.32	50.22	50.27
1247	AMEX	EMTL	Fri, Mar 26, 2021	50.46	50.46	50.35	50.40
1246	AMEX	EMTL	Thu, Mar 25, 2021	50.46	50.47	50.42	50.43
1245	AMEX	EMTL	Wed, Mar 24, 2021	50.47	50.47	50.44	50.47
1244	AMEX	EMTL	Tue, Mar 23, 2021	50.44	50.50	50.41	50.45
1243	AMEX	EMTL	Mon, Mar 22, 2021	50.35	50.39	50.33	50.37
1242	AMEX	EMTL	Fri, Mar 19, 2021	50.28	50.39	50.25	50.36
1241	AMEX	EMTL	Thu, Mar 18, 2021	50.27	50.40	50.27	50.37
1240	AMEX	EMTL	Wed, Mar 17, 2021	50.28	50.56	50.28	50.47
1239	AMEX	EMTL	Tue, Mar 16, 2021	50.29	50.34	50.28	50.33
1238	AMEX	EMTL	Mon, Mar 15, 2021	50.27	50.30	50.25	50.28
1237	AMEX	EMTL	Fri, Mar 12, 2021	50.29	50.29	50.25	50.28
1236	AMEX	EMTL	Thu, Mar 11, 2021	50.38	50.43	50.34	50.37
1235	AMEX	EMTL	Wed, Mar 10, 2021	50.25	50.33	50.24	50.30
1234	AMEX	EMTL	Tue, Mar 9, 2021	50.28	50.28	50.21	50.23
1233	AMEX	EMTL	Mon, Mar 8, 2021	50.30	50.30	50.19	50.20
1232	AMEX	EMTL	Fri, Mar 5, 2021	50.38	50.43	50.37	50.42
1231	AMEX	EMTL	Thu, Mar 4, 2021	50.52	50.52	50.37	50.39
1230	AMEX	EMTL	Wed, Mar 3, 2021	50.49	50.55	50.49	50.54
1229	AMEX	EMTL	Tue, Mar 2, 2021	50.61	50.63	50.58	50.60
1228	AMEX	EMTL	Mon, Mar 1, 2021	50.60	50.62	50.55	50.61
1227	AMEX	EMTL	Fri, Feb 26, 2021	50.62	50.68	50.54	50.56
1226	AMEX	EMTL	Thu, Feb 25, 2021	50.69	50.72	50.53	50.61
1225	AMEX	EMTL	Wed, Feb 24, 2021	50.77	50.88	50.77	50.84
1224	AMEX	EMTL	Tue, Feb 23, 2021	50.76	50.83	50.76	50.81
1223	AMEX	EMTL	Mon, Feb 22, 2021	50.85	50.88	50.71	50.74
1222	AMEX	EMTL	Fri, Feb 19, 2021	50.90	50.94	50.89	50.90
1221	AMEX	EMTL	Thu, Feb 18, 2021	50.98	50.99	50.87	50.92
1220	AMEX	EMTL	Wed, Feb 17, 2021	50.99	51.00	50.87	50.96
1219	AMEX	EMTL	Tue, Feb 16, 2021	50.99	51.01	50.95	50.96
1218	AMEX	EMTL	Fri, Feb 12, 2021	51.07	51.12	51.07	51.12
1217	AMEX	EMTL	Thu, Feb 11, 2021	51.11	51.11	51.06	51.09
1216	AMEX	EMTL	Wed, Feb 10, 2021	51.01	51.13	51.01	51.05
1215	AMEX	EMTL	Tue, Feb 9, 2021	51.18	51.23	51.02	51.12
1214	AMEX	EMTL	Mon, Feb 8, 2021	51.02	51.17	51.02	51.13
1213	AMEX	EMTL	Fri, Feb 5, 2021	51.08	51.19	50.98	51.15
1212	AMEX	EMTL	Thu, Feb 4, 2021	51.00	51.11	50.90	51.04
1211	AMEX	EMTL	Wed, Feb 3, 2021	51.10	51.10	50.90	51.00
1210	AMEX	EMTL	Tue, Feb 2, 2021	51.09	51.09	51.06	51.08
1209	AMEX	EMTL	Mon, Feb 1, 2021	50.86	51.09	50.86	51.05
1208	AMEX	EMTL	Fri, Jan 29, 2021	51.15	51.17	50.99	50.95
1207	AMEX	EMTL	Thu, Jan 28, 2021	51.10	51.18	51.08	51.09
1206	AMEX	EMTL	Wed, Jan 27, 2021	51.18	51.18	50.97	51.15
1205	AMEX	EMTL	Tue, Jan 26, 2021	51.11	51.19	51.04	51.11
1204	AMEX	EMTL	Mon, Jan 25, 2021	50.93	51.15	50.93	51.05
1203	AMEX	EMTL	Fri, Jan 22, 2021	51.11	51.13	50.90	50.92
1202	AMEX	EMTL	Thu, Jan 21, 2021	50.93	51.12	50.93	50.96
1201	AMEX	EMTL	Wed, Jan 20, 2021	50.87	51.11	50.87	51.00
1200	AMEX	EMTL	Tue, Jan 19, 2021	50.86	51.09	50.86	50.98
1199	AMEX	EMTL	Fri, Jan 15, 2021	51.07	51.08	50.83	51.06
1198	AMEX	EMTL	Thu, Jan 14, 2021	50.99	50.99	50.76	50.83
1197	AMEX	EMTL	Wed, Jan 13, 2021	50.84	50.93	50.78	50.82
1196	AMEX	EMTL	Tue, Jan 12, 2021	50.85	50.85	50.69	50.78
1195	AMEX	EMTL	Mon, Jan 11, 2021	50.80	50.93	50.80	50.84
1194	AMEX	EMTL	Fri, Jan 8, 2021	50.81	51.04	50.81	50.94
1193	AMEX	EMTL	Thu, Jan 7, 2021	51.07	51.07	50.91	51.04
1192	AMEX	EMTL	Wed, Jan 6, 2021	51.14	51.14	50.91	51.06
1191	AMEX	EMTL	Tue, Jan 5, 2021	51.02	51.19	51.02	51.11
1190	AMEX	EMTL	Mon, Jan 4, 2021	51.13	51.19	51.03	51.12
1189	AMEX	EMTL	Thu, Dec 31, 2020	50.97	51.30	50.97	51.21
1188	AMEX	EMTL	Wed, Dec 30, 2020	50.93	51.16	50.93	51.07
1187	AMEX	EMTL	Tue, Dec 29, 2020	51.15	51.16	51.03	51.09
1186	AMEX	EMTL	Mon, Dec 28, 2020	50.93	51.11	50.93	51.01
1185	AMEX	EMTL	Thu, Dec 24, 2020	50.98	51.10	50.95	51.01
1184	AMEX	EMTL	Wed, Dec 23, 2020	50.86	51.09	50.86	51.00
1183	AMEX	EMTL	Tue, Dec 22, 2020	51.10	51.10	50.89	50.96
1182	AMEX	EMTL	Mon, Dec 21, 2020	51.05	51.05	50.85	50.85
1181	AMEX	EMTL	Fri, Dec 18, 2020	51.11	51.11	50.89	50.95
1180	AMEX	EMTL	Thu, Dec 17, 2020	51.15	51.19	51.04	51.06
1179	AMEX	EMTL	Wed, Dec 16, 2020	50.99	51.18	50.98	51.08
1178	AMEX	EMTL	Tue, Dec 15, 2020	50.95	51.05	50.90	50.98
1177	AMEX	EMTL	Mon, Dec 14, 2020	50.80	51.02	50.80	50.94
1176	AMEX	EMTL	Fri, Dec 11, 2020	50.89	51.03	50.79	50.91
1175	AMEX	EMTL	Thu, Dec 10, 2020	50.93	50.98	50.81	50.81
1174	AMEX	EMTL	Wed, Dec 9, 2020	50.65	50.88	50.65	50.79
1173	AMEX	EMTL	Tue, Dec 8, 2020	50.62	50.87	50.62	50.75
1172	AMEX	EMTL	Mon, Dec 7, 2020	50.66	50.75	50.57	50.74
1171	AMEX	EMTL	Fri, Dec 4, 2020	50.44	50.59	50.44	50.59
1170	AMEX	EMTL	Thu, Dec 3, 2020	50.43	50.58	50.43	50.55
1169	AMEX	EMTL	Wed, Dec 2, 2020	50.48	50.50	50.39	50.50
1168	AMEX	EMTL	Tue, Dec 1, 2020	50.60	50.60	50.49	50.52
1167	AMEX	EMTL	Mon, Nov 30, 2020	50.54	50.71	50.47	50.46
1166	AMEX	EMTL	Fri, Nov 27, 2020	50.45	50.61	50.45	50.56
1165	AMEX	EMTL	Wed, Nov 25, 2020	50.62	50.62	50.41	50.51
1164	AMEX	EMTL	Tue, Nov 24, 2020	50.35	50.57	50.35	50.47
1163	AMEX	EMTL	Mon, Nov 23, 2020	50.57	50.57	50.34	50.45
1162	AMEX	EMTL	Fri, Nov 20, 2020	50.42	50.56	50.36	50.36
1161	AMEX	EMTL	Thu, Nov 19, 2020	50.39	50.55	50.36	50.46
1160	AMEX	EMTL	Wed, Nov 18, 2020	50.30	50.48	50.29	50.29
1159	AMEX	EMTL	Tue, Nov 17, 2020	50.21	50.34	50.21	50.32
1158	AMEX	EMTL	Mon, Nov 16, 2020	50.40	50.40	50.21	50.21
1157	AMEX	EMTL	Fri, Nov 13, 2020	50.38	50.38	50.28	50.28
1156	AMEX	EMTL	Thu, Nov 12, 2020	50.38	50.38	50.20	50.38
1155	AMEX	EMTL	Wed, Nov 11, 2020	50.11	50.31	50.10	50.21
1154	AMEX	EMTL	Tue, Nov 10, 2020	50.10	50.16	50.08	50.13
1153	AMEX	EMTL	Mon, Nov 9, 2020	50.10	50.21	50.06	50.16
1152	AMEX	EMTL	Fri, Nov 6, 2020	49.91	50.10	49.91	50.04
1151	AMEX	EMTL	Thu, Nov 5, 2020	50.10	50.10	50.02	50.02
1150	AMEX	EMTL	Wed, Nov 4, 2020	50.10	50.10	49.97	50.03
1149	AMEX	EMTL	Tue, Nov 3, 2020	49.72	49.93	49.72	49.84
1148	AMEX	EMTL	Mon, Nov 2, 2020	49.81	50.03	49.81	49.92
1147	AMEX	EMTL	Fri, Oct 30, 2020	50.01	50.01	49.84	49.81
1146	AMEX	EMTL	Thu, Oct 29, 2020	50.02	50.10	49.91	50.01
1145	AMEX	EMTL	Wed, Oct 28, 2020	50.07	50.14	49.97	50.06
1144	AMEX	EMTL	Tue, Oct 27, 2020	50.15	50.15	50.10	50.13
1143	AMEX	EMTL	Mon, Oct 26, 2020	50.00	50.15	50.00	50.11
1142	AMEX	EMTL	Fri, Oct 23, 2020	49.85	49.99	49.85	49.88
1141	AMEX	EMTL	Thu, Oct 22, 2020	50.11	50.11	49.90	50.00
1140	AMEX	EMTL	Wed, Oct 21, 2020	50.12	50.12	49.91	49.91
1139	AMEX	EMTL	Tue, Oct 20, 2020	49.87	50.09	49.87	50.05
1138	AMEX	EMTL	Mon, Oct 19, 2020	50.14	50.14	50.00	50.02
1137	AMEX	EMTL	Fri, Oct 16, 2020	50.03	50.14	49.95	50.12
1136	AMEX	EMTL	Thu, Oct 15, 2020	50.09	50.09	50.02	50.07
1135	AMEX	EMTL	Wed, Oct 14, 2020	50.09	50.13	50.06	50.06
1134	AMEX	EMTL	Tue, Oct 13, 2020	50.05	50.10	50.05	50.09
1133	AMEX	EMTL	Mon, Oct 12, 2020	50.09	50.09	50.01	50.04
1132	AMEX	EMTL	Fri, Oct 9, 2020	49.90	50.06	49.90	50.04
1131	AMEX	EMTL	Thu, Oct 8, 2020	49.93	50.04	49.93	50.03
1130	AMEX	EMTL	Wed, Oct 7, 2020	49.98	49.98	49.82	49.92
1129	AMEX	EMTL	Tue, Oct 6, 2020	49.87	49.87	49.76	49.85
1128	AMEX	EMTL	Mon, Oct 5, 2020	49.84	49.84	49.61	49.61
1127	AMEX	EMTL	Fri, Oct 2, 2020	49.80	49.81	49.72	49.73
1126	AMEX	EMTL	Thu, Oct 1, 2020	49.75	49.83	49.75	49.78
1125	AMEX	EMTL	Wed, Sep 30, 2020	49.79	50.26	49.78	49.78
1124	AMEX	EMTL	Tue, Sep 29, 2020	49.73	49.83	49.70	49.74
1123	AMEX	EMTL	Mon, Sep 28, 2020	49.77	49.81	49.73	49.73
1122	AMEX	EMTL	Fri, Sep 25, 2020	49.82	49.90	49.81	49.86
1121	AMEX	EMTL	Thu, Sep 24, 2020	49.92	49.92	49.79	49.87
1120	AMEX	EMTL	Wed, Sep 23, 2020	50.04	50.04	49.73	49.73
1119	AMEX	EMTL	Tue, Sep 22, 2020	50.04	50.07	49.98	50.04
1118	AMEX	EMTL	Mon, Sep 21, 2020	49.87	50.07	49.87	50.01
1117	AMEX	EMTL	Fri, Sep 18, 2020	50.08	50.21	49.97	50.11
1116	AMEX	EMTL	Thu, Sep 17, 2020	50.04	50.15	49.97	50.13
1115	AMEX	EMTL	Wed, Sep 16, 2020	50.19	50.19	50.02	50.10
1114	AMEX	EMTL	Tue, Sep 15, 2020	50.10	50.14	50.03	50.06
1113	AMEX	EMTL	Mon, Sep 14, 2020	50.10	50.17	49.97	50.17
1112	AMEX	EMTL	Fri, Sep 11, 2020	50.16	50.16	49.90	50.05
1111	AMEX	EMTL	Thu, Sep 10, 2020	50.06	50.14	49.98	50.02
1110	AMEX	EMTL	Wed, Sep 9, 2020	50.15	50.23	50.04	50.14
1109	AMEX	EMTL	Tue, Sep 8, 2020	50.06	50.15	49.97	50.03
1108	AMEX	EMTL	Fri, Sep 4, 2020	49.93	50.09	49.93	50.05
1107	AMEX	EMTL	Thu, Sep 3, 2020	50.12	50.16	49.94	50.04
1106	AMEX	EMTL	Wed, Sep 2, 2020	50.06	50.18	49.95	50.09
1105	AMEX	EMTL	Tue, Sep 1, 2020	49.78	50.07	49.77	49.97
1104	AMEX	EMTL	Mon, Aug 31, 2020	49.87	50.05	49.87	49.88
1103	AMEX	EMTL	Fri, Aug 28, 2020	49.85	50.07	49.85	49.97
1102	AMEX	EMTL	Thu, Aug 27, 2020	50.19	50.19	49.95	50.00
1101	AMEX	EMTL	Wed, Aug 26, 2020	50.11	50.11	49.94	50.06
1100	AMEX	EMTL	Tue, Aug 25, 2020	50.11	50.11	49.91	50.09
1099	AMEX	EMTL	Mon, Aug 24, 2020	49.92	50.09	49.88	49.98
1098	AMEX	EMTL	Fri, Aug 21, 2020	49.97	50.11	49.92	49.97
1097	AMEX	EMTL	Thu, Aug 20, 2020	50.04	50.05	49.98	50.02
1096	AMEX	EMTL	Wed, Aug 19, 2020	49.97	50.06	49.89	49.93
1095	AMEX	EMTL	Tue, Aug 18, 2020	49.91	50.01	49.83	49.93
1094	AMEX	EMTL	Mon, Aug 17, 2020	49.94	49.95	49.84	49.90
1093	AMEX	EMTL	Fri, Aug 14, 2020	49.93	50.08	49.92	49.92
1092	AMEX	EMTL	Thu, Aug 13, 2020	50.09	50.13	49.86	49.86
1091	AMEX	EMTL	Wed, Aug 12, 2020	50.13	50.16	50.00	50.02
1090	AMEX	EMTL	Tue, Aug 11, 2020	50.11	50.14	50.02	50.02
1089	AMEX	EMTL	Mon, Aug 10, 2020	50.04	50.15	49.95	50.08
1088	AMEX	EMTL	Fri, Aug 7, 2020	50.00	50.02	49.95	50.02
1087	AMEX	EMTL	Thu, Aug 6, 2020	50.00	50.04	49.90	49.99
1086	AMEX	EMTL	Wed, Aug 5, 2020	49.91	49.95	49.88	49.90
1085	AMEX	EMTL	Tue, Aug 4, 2020	49.80	49.92	49.72	49.74
1084	AMEX	EMTL	Mon, Aug 3, 2020	49.74	49.75	49.63	49.65
1083	AMEX	EMTL	Fri, Jul 31, 2020	49.71	49.76	49.63	49.57
1082	AMEX	EMTL	Thu, Jul 30, 2020	49.75	49.76	49.61	49.61
1081	AMEX	EMTL	Wed, Jul 29, 2020	49.60	49.71	49.52	49.65
1080	AMEX	EMTL	Tue, Jul 28, 2020	49.47	49.55	49.47	49.55
1079	AMEX	EMTL	Mon, Jul 27, 2020	49.43	49.61	49.42	49.52
1078	AMEX	EMTL	Fri, Jul 24, 2020	49.35	49.58	49.35	49.51
1077	AMEX	EMTL	Thu, Jul 23, 2020	49.55	49.58	49.39	49.54
1076	AMEX	EMTL	Wed, Jul 22, 2020	49.59	49.59	49.48	49.50
1075	AMEX	EMTL	Tue, Jul 21, 2020	49.42	49.53	49.42	49.46
1074	AMEX	EMTL	Mon, Jul 20, 2020	49.32	49.42	49.21	49.33
1073	AMEX	EMTL	Fri, Jul 17, 2020	49.11	49.32	49.11	49.22
1072	AMEX	EMTL	Thu, Jul 16, 2020	49.24	49.30	49.16	49.24
1071	AMEX	EMTL	Wed, Jul 15, 2020	49.18	49.21	49.03	49.13
1070	AMEX	EMTL	Tue, Jul 14, 2020	49.39	49.39	48.97	49.12
1069	AMEX	EMTL	Mon, Jul 13, 2020	49.21	49.21	49.00	49.00
1068	AMEX	EMTL	Fri, Jul 10, 2020	49.13	49.16	48.96	49.06
1067	AMEX	EMTL	Thu, Jul 9, 2020	49.23	49.23	49.05	49.07
1066	AMEX	EMTL	Wed, Jul 8, 2020	49.10	49.24	49.09	49.18
1065	AMEX	EMTL	Tue, Jul 7, 2020	49.09	49.15	48.96	49.06
1064	AMEX	EMTL	Mon, Jul 6, 2020	48.94	49.11	48.94	49.11
1063	AMEX	EMTL	Thu, Jul 2, 2020	48.95	49.13	48.95	49.02
1062	AMEX	EMTL	Wed, Jul 1, 2020	49.11	49.11	48.98	49.00
1061	AMEX	EMTL	Tue, Jun 30, 2020	49.18	49.18	49.07	48.97
1060	AMEX	EMTL	Mon, Jun 29, 2020	49.21	49.21	49.13	49.20
1059	AMEX	EMTL	Fri, Jun 26, 2020	49.08	49.19	49.00	49.10
1058	AMEX	EMTL	Thu, Jun 25, 2020	49.17	49.19	49.15	49.19
1057	AMEX	EMTL	Wed, Jun 24, 2020	49.21	49.22	49.08	49.12
1056	AMEX	EMTL	Tue, Jun 23, 2020	49.24	49.24	49.02	49.10
1055	AMEX	EMTL	Mon, Jun 22, 2020	49.21	49.25	49.10	49.12
1054	AMEX	EMTL	Fri, Jun 19, 2020	49.11	49.11	49.01	49.07
1053	AMEX	EMTL	Thu, Jun 18, 2020	49.15	49.15	48.96	49.11
1052	AMEX	EMTL	Wed, Jun 17, 2020	48.93	49.17	48.93	49.03
1051	AMEX	EMTL	Tue, Jun 16, 2020	49.17	49.17	48.98	48.98
1050	AMEX	EMTL	Mon, Jun 15, 2020	48.88	49.03	48.84	48.95
1049	AMEX	EMTL	Fri, Jun 12, 2020	48.98	49.07	48.84	49.01
1048	AMEX	EMTL	Thu, Jun 11, 2020	49.05	49.05	48.76	48.79
1047	AMEX	EMTL	Wed, Jun 10, 2020	49.11	49.34	49.01	49.20
1046	AMEX	EMTL	Tue, Jun 9, 2020	48.73	49.08	48.73	49.07
1045	AMEX	EMTL	Mon, Jun 8, 2020	48.94	49.08	48.83	48.88
1044	AMEX	EMTL	Fri, Jun 5, 2020	48.80	48.91	48.74	48.81
1043	AMEX	EMTL	Thu, Jun 4, 2020	48.71	48.71	48.45	48.56
1042	AMEX	EMTL	Wed, Jun 3, 2020	48.54	48.65	48.47	48.55
1041	AMEX	EMTL	Tue, Jun 2, 2020	48.33	48.45	48.27	48.30
1040	AMEX	EMTL	Mon, Jun 1, 2020	48.25	48.32	48.11	48.14
1039	AMEX	EMTL	Fri, May 29, 2020	48.19	48.36	48.12	48.13
1038	AMEX	EMTL	Thu, May 28, 2020	48.25	48.25	48.01	48.01
1037	AMEX	EMTL	Wed, May 27, 2020	48.36	48.36	47.95	48.07
1036	AMEX	EMTL	Tue, May 26, 2020	47.88	47.90	47.73	47.81
1035	AMEX	EMTL	Fri, May 22, 2020	47.71	47.72	47.51	47.63
1034	AMEX	EMTL	Thu, May 21, 2020	47.54	47.57	47.40	47.48
1033	AMEX	EMTL	Wed, May 20, 2020	47.37	47.39	47.21	47.30
1032	AMEX	EMTL	Tue, May 19, 2020	47.11	47.26	47.11	47.15
1031	AMEX	EMTL	Mon, May 18, 2020	47.04	47.13	47.03	47.03
1030	AMEX	EMTL	Fri, May 15, 2020	46.75	46.86	46.75	46.86
1029	AMEX	EMTL	Thu, May 14, 2020	46.80	46.83	46.70	46.79
1028	AMEX	EMTL	Wed, May 13, 2020	46.87	46.87	46.59	46.71
1027	AMEX	EMTL	Tue, May 12, 2020	46.66	46.80	46.63	46.63
1026	AMEX	EMTL	Mon, May 11, 2020	46.62	46.69	46.52	46.59
1025	AMEX	EMTL	Fri, May 8, 2020	46.65	46.74	46.45	46.52
1024	AMEX	EMTL	Thu, May 7, 2020	46.37	46.50	46.37	46.50
1023	AMEX	EMTL	Wed, May 6, 2020	46.20	46.45	46.15	46.33
1022	AMEX	EMTL	Tue, May 5, 2020	46.41	46.52	46.21	46.37
1021	AMEX	EMTL	Mon, May 4, 2020	46.34	46.37	46.08	46.25
1020	AMEX	EMTL	Fri, May 1, 2020	46.11	46.22	46.05	46.12
1019	AMEX	EMTL	Thu, Apr 30, 2020	46.41	46.44	46.14	46.23
1018	AMEX	EMTL	Wed, Apr 29, 2020	46.24	46.51	46.15	46.38
1017	AMEX	EMTL	Tue, Apr 28, 2020	46.06	46.16	45.88	46.05
1016	AMEX	EMTL	Mon, Apr 27, 2020	46.09	46.24	45.98	46.09
1015	AMEX	EMTL	Fri, Apr 24, 2020	46.07	46.19	46.02	46.11
1014	AMEX	EMTL	Thu, Apr 23, 2020	46.23	46.39	45.88	45.88
1013	AMEX	EMTL	Wed, Apr 22, 2020	45.79	46.09	45.79	45.99
1012	AMEX	EMTL	Tue, Apr 21, 2020	45.99	46.14	45.78	45.85
1011	AMEX	EMTL	Mon, Apr 20, 2020	46.62	46.62	46.00	46.12
1010	AMEX	EMTL	Fri, Apr 17, 2020	46.23	46.23	45.26	46.04
1009	AMEX	EMTL	Thu, Apr 16, 2020	46.28	46.28	46.07	46.17
1008	AMEX	EMTL	Wed, Apr 15, 2020	45.79	46.11	45.79	46.01
1007	AMEX	EMTL	Tue, Apr 14, 2020	45.78	45.97	45.64	45.87
1006	AMEX	EMTL	Mon, Apr 13, 2020	45.41	45.73	45.34	45.57
1005	AMEX	EMTL	Thu, Apr 9, 2020	45.40	45.46	45.27	45.27
1004	AMEX	EMTL	Wed, Apr 8, 2020	45.20	45.36	44.66	45.00
1003	AMEX	EMTL	Tue, Apr 7, 2020	45.04	45.35	44.95	44.95
1002	AMEX	EMTL	Mon, Apr 6, 2020	44.96	45.28	44.94	45.28
1001	AMEX	EMTL	Fri, Apr 3, 2020	44.94	45.03	44.80	44.84
1000	AMEX	EMTL	Thu, Apr 2, 2020	44.91	45.26	44.91	45.09
999	AMEX	EMTL	Wed, Apr 1, 2020	45.54	45.54	44.91	45.22
998	AMEX	EMTL	Tue, Mar 31, 2020	45.71	45.77	45.35	45.31
997	AMEX	EMTL	Mon, Mar 30, 2020	45.59	45.60	45.25	45.30
996	AMEX	EMTL	Fri, Mar 27, 2020	45.57	45.57	45.07	45.26
995	AMEX	EMTL	Thu, Mar 26, 2020	45.16	45.66	45.11	45.65
994	AMEX	EMTL	Wed, Mar 25, 2020	44.69	45.32	44.67	45.23
993	AMEX	EMTL	Tue, Mar 24, 2020	44.61	44.91	44.59	44.67
992	AMEX	EMTL	Mon, Mar 23, 2020	44.28	45.17	44.19	44.91
991	AMEX	EMTL	Fri, Mar 20, 2020	44.76	45.17	44.68	44.92
990	AMEX	EMTL	Thu, Mar 19, 2020	45.16	45.51	44.94	45.00
989	AMEX	EMTL	Wed, Mar 18, 2020	46.63	46.64	40.01	45.87
988	AMEX	EMTL	Tue, Mar 17, 2020	47.73	48.12	47.28	47.31
987	AMEX	EMTL	Mon, Mar 16, 2020	46.66	48.61	46.66	48.42
986	AMEX	EMTL	Fri, Mar 13, 2020	49.19	49.45	48.98	48.99
985	AMEX	EMTL	Thu, Mar 12, 2020	50.20	50.20	48.38	49.17
984	AMEX	EMTL	Wed, Mar 11, 2020	51.37	51.37	50.20	50.36
983	AMEX	EMTL	Tue, Mar 10, 2020	50.29	50.97	50.29	50.42
982	AMEX	EMTL	Mon, Mar 9, 2020	50.83	51.59	50.35	50.35
981	AMEX	EMTL	Fri, Mar 6, 2020	52.16	52.16	51.64	51.65
980	AMEX	EMTL	Thu, Mar 5, 2020	52.18	52.18	51.99	52.00
979	AMEX	EMTL	Wed, Mar 4, 2020	51.99	52.12	51.99	52.04
978	AMEX	EMTL	Tue, Mar 3, 2020	51.85	51.94	51.76	51.83
977	AMEX	EMTL	Mon, Mar 2, 2020	51.63	51.83	51.63	51.71
976	AMEX	EMTL	Fri, Feb 28, 2020	51.74	51.93	51.72	51.92
975	AMEX	EMTL	Thu, Feb 27, 2020	52.01	52.03	51.93	51.99
974	AMEX	EMTL	Wed, Feb 26, 2020	52.24	52.29	52.21	52.24
973	AMEX	EMTL	Tue, Feb 25, 2020	52.33	52.33	52.16	52.22
972	AMEX	EMTL	Mon, Feb 24, 2020	52.33	52.36	52.33	52.36
971	AMEX	EMTL	Fri, Feb 21, 2020	52.39	52.42	52.35	52.39
970	AMEX	EMTL	Thu, Feb 20, 2020	52.27	52.35	52.22	52.33
969	AMEX	EMTL	Wed, Feb 19, 2020	52.26	52.28	52.17	52.21
968	AMEX	EMTL	Tue, Feb 18, 2020	52.11	52.26	52.11	52.20
967	AMEX	EMTL	Fri, Feb 14, 2020	52.15	52.25	52.13	52.22
966	AMEX	EMTL	Thu, Feb 13, 2020	52.17	52.17	52.10	52.14
965	AMEX	EMTL	Wed, Feb 12, 2020	52.01	52.14	52.01	52.10
964	AMEX	EMTL	Tue, Feb 11, 2020	52.13	52.14	52.01	52.04
963	AMEX	EMTL	Mon, Feb 10, 2020	52.11	52.11	52.03	52.09
962	AMEX	EMTL	Fri, Feb 7, 2020	51.92	52.04	51.92	51.99
961	AMEX	EMTL	Thu, Feb 6, 2020	51.99	51.99	51.83	51.84
960	AMEX	EMTL	Wed, Feb 5, 2020	51.88	51.91	51.82	51.83
959	AMEX	EMTL	Tue, Feb 4, 2020	51.84	51.92	51.82	51.86
958	AMEX	EMTL	Mon, Feb 3, 2020	51.92	51.95	51.80	51.88
957	AMEX	EMTL	Fri, Jan 31, 2020	52.04	52.05	52.00	52.05
956	AMEX	EMTL	Thu, Jan 30, 2020	52.04	52.04	51.92	51.98
955	AMEX	EMTL	Wed, Jan 29, 2020	51.94	52.04	51.90	51.95
954	AMEX	EMTL	Tue, Jan 28, 2020	51.95	51.96	51.82	51.91
953	AMEX	EMTL	Mon, Jan 27, 2020	51.96	51.96	51.84	51.88
952	AMEX	EMTL	Fri, Jan 24, 2020	51.94	51.94	51.78	51.84
951	AMEX	EMTL	Thu, Jan 23, 2020	51.77	51.90	51.77	51.86
950	AMEX	EMTL	Wed, Jan 22, 2020	51.81	51.82	51.77	51.82
949	AMEX	EMTL	Tue, Jan 21, 2020	52.00	52.00	51.75	51.78
948	AMEX	EMTL	Fri, Jan 17, 2020	51.73	51.74	51.66	51.73
947	AMEX	EMTL	Thu, Jan 16, 2020	51.65	51.70	51.62	51.70
946	AMEX	EMTL	Wed, Jan 15, 2020	51.64	51.75	51.61	51.65
945	AMEX	EMTL	Tue, Jan 14, 2020	51.61	51.67	51.55	51.55
944	AMEX	EMTL	Mon, Jan 13, 2020	51.55	51.64	51.52	51.59
943	AMEX	EMTL	Fri, Jan 10, 2020	51.56	51.59	51.55	51.58
942	AMEX	EMTL	Thu, Jan 9, 2020	51.43	51.46	51.43	51.45
941	AMEX	EMTL	Wed, Jan 8, 2020	51.39	51.47	51.38	51.43
940	AMEX	EMTL	Tue, Jan 7, 2020	51.43	51.45	51.26	51.35
939	AMEX	EMTL	Mon, Jan 6, 2020	51.27	51.35	51.27	51.35
938	AMEX	EMTL	Fri, Jan 3, 2020	51.31	51.35	51.18	51.28
937	AMEX	EMTL	Thu, Jan 2, 2020	51.35	51.36	51.19	51.24
936	AMEX	EMTL	Tue, Dec 31, 2019	51.26	51.29	51.13	51.20
935	AMEX	EMTL	Mon, Dec 30, 2019	51.26	51.26	51.12	51.21
934	AMEX	EMTL	Fri, Dec 27, 2019	51.17	51.32	51.17	51.28
933	AMEX	EMTL	Thu, Dec 26, 2019	51.17	51.18	51.17	51.17
932	AMEX	EMTL	Tue, Dec 24, 2019	51.17	51.17	51.11	51.14
931	AMEX	EMTL	Mon, Dec 23, 2019	51.20	51.20	51.12	51.16
930	AMEX	EMTL	Fri, Dec 20, 2019	51.11	51.17	51.07	51.13
929	AMEX	EMTL	Thu, Dec 19, 2019	51.21	51.28	51.16	51.03
928	AMEX	EMTL	Wed, Dec 18, 2019	51.17	51.25	51.12	51.20
927	AMEX	EMTL	Tue, Dec 17, 2019	51.18	51.26	51.07	51.12
926	AMEX	EMTL	Mon, Dec 16, 2019	51.13	51.13	51.01	51.10
925	AMEX	EMTL	Fri, Dec 13, 2019	51.03	51.08	51.00	51.08
924	AMEX	EMTL	Thu, Dec 12, 2019	50.90	50.98	50.85	50.94
923	AMEX	EMTL	Wed, Dec 11, 2019	50.94	50.97	50.92	50.97
922	AMEX	EMTL	Tue, Dec 10, 2019	50.82	50.88	50.75	50.87
921	AMEX	EMTL	Mon, Dec 9, 2019	50.72	50.85	50.72	50.81
920	AMEX	EMTL	Fri, Dec 6, 2019	50.71	50.87	50.71	50.83
919	AMEX	EMTL	Thu, Dec 5, 2019	50.70	50.83	50.70	50.78
918	AMEX	EMTL	Wed, Dec 4, 2019	50.57	50.80	50.57	50.80
917	AMEX	EMTL	Tue, Dec 3, 2019	50.69	50.69	50.61	50.65
916	AMEX	EMTL	Mon, Dec 2, 2019	50.59	50.59	50.51	50.56
915	AMEX	EMTL	Fri, Nov 29, 2019	50.78	50.78	50.67	50.71
914	AMEX	EMTL	Wed, Nov 27, 2019	50.67	50.79	50.67	50.75
913	AMEX	EMTL	Tue, Nov 26, 2019	50.76	50.81	50.71	50.78
912	AMEX	EMTL	Mon, Nov 25, 2019	50.78	50.79	50.71	50.76
911	AMEX	EMTL	Fri, Nov 22, 2019	50.68	50.79	50.64	50.75
910	AMEX	EMTL	Thu, Nov 21, 2019	50.72	50.72	50.61	50.67
909	AMEX	EMTL	Wed, Nov 20, 2019	50.59	50.76	50.59	50.67
908	AMEX	EMTL	Tue, Nov 19, 2019	50.54	50.66	50.54	50.62
907	AMEX	EMTL	Mon, Nov 18, 2019	50.68	50.68	50.63	50.68
906	AMEX	EMTL	Fri, Nov 15, 2019	50.62	50.72	50.60	50.65
905	AMEX	EMTL	Thu, Nov 14, 2019	50.62	50.68	50.62	50.64
904	AMEX	EMTL	Wed, Nov 13, 2019	50.54	50.66	50.54	50.66
903	AMEX	EMTL	Tue, Nov 12, 2019	50.54	50.62	50.54	50.60
902	AMEX	EMTL	Mon, Nov 11, 2019	50.50	50.61	50.50	50.53
901	AMEX	EMTL	Fri, Nov 8, 2019	50.64	50.73	50.51	50.51
900	AMEX	EMTL	Thu, Nov 7, 2019	50.71	50.71	50.61	50.63
899	AMEX	EMTL	Wed, Nov 6, 2019	50.82	50.82	50.67	50.72
898	AMEX	EMTL	Tue, Nov 5, 2019	50.77	50.77	50.67	50.68
897	AMEX	EMTL	Mon, Nov 4, 2019	50.71	50.83	50.71	50.80
896	AMEX	EMTL	Fri, Nov 1, 2019	50.82	50.85	50.78	50.83
895	AMEX	EMTL	Thu, Oct 31, 2019	50.84	50.99	50.84	50.80
894	AMEX	EMTL	Wed, Oct 30, 2019	50.82	50.93	50.78	50.93
893	AMEX	EMTL	Tue, Oct 29, 2019	50.94	50.94	50.82	50.87
892	AMEX	EMTL	Mon, Oct 28, 2019	50.86	50.92	50.82	50.92
891	AMEX	EMTL	Fri, Oct 25, 2019	50.97	50.97	50.83	50.88
890	AMEX	EMTL	Thu, Oct 24, 2019	50.84	50.92	50.83	50.91
889	AMEX	EMTL	Wed, Oct 23, 2019	50.82	50.95	50.82	50.92
888	AMEX	EMTL	Tue, Oct 22, 2019	50.89	50.90	50.86	50.86
887	AMEX	EMTL	Mon, Oct 21, 2019	50.91	50.91	50.79	50.84
886	AMEX	EMTL	Fri, Oct 18, 2019	50.87	50.92	50.82	50.82
885	AMEX	EMTL	Thu, Oct 17, 2019	50.91	50.91	50.85	50.85
884	AMEX	EMTL	Wed, Oct 16, 2019	50.87	50.87	50.83	50.87
883	AMEX	EMTL	Tue, Oct 15, 2019	50.79	50.85	50.79	50.85
882	AMEX	EMTL	Mon, Oct 14, 2019	50.84	50.85	50.71	50.85
881	AMEX	EMTL	Fri, Oct 11, 2019	50.71	50.73	50.70	50.70
880	AMEX	EMTL	Thu, Oct 10, 2019	50.76	50.78	50.70	50.72
879	AMEX	EMTL	Wed, Oct 9, 2019	50.87	50.87	50.74	50.78
878	AMEX	EMTL	Tue, Oct 8, 2019	50.76	50.81	50.72	50.76
877	AMEX	EMTL	Mon, Oct 7, 2019	50.79	50.80	50.75	50.76
876	AMEX	EMTL	Fri, Oct 4, 2019	50.75	50.85	50.75	50.81
875	AMEX	EMTL	Thu, Oct 3, 2019	50.65	50.78	50.65	50.72
874	AMEX	EMTL	Wed, Oct 2, 2019	50.66	50.66	50.64	50.64
873	AMEX	EMTL	Tue, Oct 1, 2019	50.58	50.64	50.46	50.53
872	AMEX	EMTL	Mon, Sep 30, 2019	50.72	50.75	50.63	50.52
871	AMEX	EMTL	Fri, Sep 27, 2019	50.64	50.64	50.58	50.61
870	AMEX	EMTL	Thu, Sep 26, 2019	50.59	50.71	50.59	50.65
869	AMEX	EMTL	Wed, Sep 25, 2019	50.63	50.64	50.62	50.63
868	AMEX	EMTL	Tue, Sep 24, 2019	50.75	50.75	50.62	50.71
867	AMEX	EMTL	Mon, Sep 23, 2019	50.74	50.78	50.70	50.70
866	AMEX	EMTL	Fri, Sep 20, 2019	50.59	50.66	50.58	50.66
865	AMEX	EMTL	Thu, Sep 19, 2019	50.56	50.62	50.55	50.58
864	AMEX	EMTL	Wed, Sep 18, 2019	50.53	50.68	50.47	50.56
863	AMEX	EMTL	Tue, Sep 17, 2019	50.47	50.62	50.45	50.60
862	AMEX	EMTL	Mon, Sep 16, 2019	50.39	50.51	50.37	50.51
861	AMEX	EMTL	Fri, Sep 13, 2019	50.43	50.46	50.40	50.40
860	AMEX	EMTL	Thu, Sep 12, 2019	50.75	50.75	50.53	50.59
859	AMEX	EMTL	Wed, Sep 11, 2019	50.60	50.61	50.58	50.59
858	AMEX	EMTL	Tue, Sep 10, 2019	50.66	50.66	50.45	50.48
857	AMEX	EMTL	Mon, Sep 9, 2019	50.74	50.74	50.61	50.63
856	AMEX	EMTL	Fri, Sep 6, 2019	50.66	50.84	50.66	50.68
855	AMEX	EMTL	Thu, Sep 5, 2019	50.74	50.74	50.59	50.64
854	AMEX	EMTL	Wed, Sep 4, 2019	50.69	50.72	50.58	50.67
853	AMEX	EMTL	Tue, Sep 3, 2019	50.54	50.66	50.53	50.60
852	AMEX	EMTL	Fri, Aug 30, 2019	50.64	50.81	50.64	50.81
851	AMEX	EMTL	Thu, Aug 29, 2019	50.77	50.87	50.77	50.81
850	AMEX	EMTL	Wed, Aug 28, 2019	50.86	50.98	50.86	50.92
849	AMEX	EMTL	Tue, Aug 27, 2019	50.92	50.97	50.80	50.88
848	AMEX	EMTL	Mon, Aug 26, 2019	51.04	51.04	50.88	50.94
847	AMEX	EMTL	Fri, Aug 23, 2019	50.92	51.10	50.89	51.09
846	AMEX	EMTL	Thu, Aug 22, 2019	50.81	50.95	50.81	50.90
845	AMEX	EMTL	Wed, Aug 21, 2019	50.90	50.97	50.85	50.90
844	AMEX	EMTL	Tue, Aug 20, 2019	50.92	50.95	50.80	50.93
843	AMEX	EMTL	Mon, Aug 19, 2019	50.80	50.91	50.75	50.91
842	AMEX	EMTL	Fri, Aug 16, 2019	50.87	51.00	50.87	50.97
841	AMEX	EMTL	Thu, Aug 15, 2019	50.81	50.93	50.81	50.93
840	AMEX	EMTL	Wed, Aug 14, 2019	50.73	50.77	50.68	50.71
839	AMEX	EMTL	Tue, Aug 13, 2019	50.94	50.94	50.76	50.87
838	AMEX	EMTL	Mon, Aug 12, 2019	51.02	51.05	50.85	50.94
837	AMEX	EMTL	Fri, Aug 9, 2019	51.33	51.45	51.33	51.41
836	AMEX	EMTL	Thu, Aug 8, 2019	51.32	51.44	51.32	51.40
835	AMEX	EMTL	Wed, Aug 7, 2019	51.41	51.41	51.31	51.37
834	AMEX	EMTL	Tue, Aug 6, 2019	51.29	51.33	51.28	51.32
833	AMEX	EMTL	Mon, Aug 5, 2019	51.21	51.33	51.21	51.29
832	AMEX	EMTL	Fri, Aug 2, 2019	51.33	51.38	51.24	51.33
831	AMEX	EMTL	Thu, Aug 1, 2019	51.30	51.38	51.17	51.24
830	AMEX	EMTL	Wed, Jul 31, 2019	51.45	51.45	51.35	51.21
829	AMEX	EMTL	Tue, Jul 30, 2019	51.43	51.43	51.36	51.41
828	AMEX	EMTL	Mon, Jul 29, 2019	51.43	51.43	51.33	51.43
827	AMEX	EMTL	Fri, Jul 26, 2019	51.32	51.40	51.27	51.40
826	AMEX	EMTL	Thu, Jul 25, 2019	51.30	51.33	51.25	51.31
825	AMEX	EMTL	Wed, Jul 24, 2019	51.33	51.38	51.31	51.37
824	AMEX	EMTL	Tue, Jul 23, 2019	51.42	51.42	51.31	51.36
823	AMEX	EMTL	Mon, Jul 22, 2019	51.32	51.40	51.31	51.36
822	AMEX	EMTL	Fri, Jul 19, 2019	51.34	51.38	51.31	51.34
821	AMEX	EMTL	Thu, Jul 18, 2019	51.26	51.39	51.26	51.37
820	AMEX	EMTL	Wed, Jul 17, 2019	51.28	51.39	51.28	51.35
819	AMEX	EMTL	Tue, Jul 16, 2019	51.36	51.38	51.24	51.32
818	AMEX	EMTL	Mon, Jul 15, 2019	51.25	51.41	51.25	51.41
817	AMEX	EMTL	Fri, Jul 12, 2019	51.30	51.37	51.25	51.31
816	AMEX	EMTL	Thu, Jul 11, 2019	51.35	51.36	51.28	51.28
815	AMEX	EMTL	Wed, Jul 10, 2019	51.30	51.32	51.30	51.31
814	AMEX	EMTL	Tue, Jul 9, 2019	51.16	51.28	51.14	51.22
813	AMEX	EMTL	Mon, Jul 8, 2019	51.28	51.28	51.17	51.22
812	AMEX	EMTL	Fri, Jul 5, 2019	51.07	51.22	51.07	51.18
811	AMEX	EMTL	Wed, Jul 3, 2019	51.31	51.32	51.20	51.28
810	AMEX	EMTL	Tue, Jul 2, 2019	51.08	51.24	51.08	51.23
809	AMEX	EMTL	Mon, Jul 1, 2019	51.08	51.16	50.99	51.16
808	AMEX	EMTL	Fri, Jun 28, 2019	51.17	51.19	51.09	51.19
807	AMEX	EMTL	Thu, Jun 27, 2019	50.99	51.18	50.99	51.09
806	AMEX	EMTL	Wed, Jun 26, 2019	51.05	51.05	50.95	50.98
805	AMEX	EMTL	Tue, Jun 25, 2019	51.03	51.04	50.92	51.01
804	AMEX	EMTL	Mon, Jun 24, 2019	50.98	51.06	50.90	50.92
803	AMEX	EMTL	Fri, Jun 21, 2019	50.95	51.01	50.87	50.92
802	AMEX	EMTL	Thu, Jun 20, 2019	51.05	51.06	50.93	51.00
801	AMEX	EMTL	Wed, Jun 19, 2019	50.76	50.98	50.63	50.94
800	AMEX	EMTL	Tue, Jun 18, 2019	50.63	50.71	50.59	50.66
799	AMEX	EMTL	Mon, Jun 17, 2019	50.51	50.55	50.44	50.48
798	AMEX	EMTL	Fri, Jun 14, 2019	50.44	50.52	50.39	50.46
797	AMEX	EMTL	Thu, Jun 13, 2019	50.44	50.48	50.41	50.44
796	AMEX	EMTL	Wed, Jun 12, 2019	50.35	50.42	50.29	50.35
795	AMEX	EMTL	Tue, Jun 11, 2019	50.16	50.25	50.13	50.22
794	AMEX	EMTL	Mon, Jun 10, 2019	50.08	50.23	50.08	50.18
793	AMEX	EMTL	Fri, Jun 7, 2019	50.11	50.17	50.05	50.09
792	AMEX	EMTL	Thu, Jun 6, 2019	50.06	50.11	49.96	50.08
791	AMEX	EMTL	Wed, Jun 5, 2019	49.94	50.10	49.88	50.10
790	AMEX	EMTL	Tue, Jun 4, 2019	49.83	49.95	49.83	49.92
789	AMEX	EMTL	Mon, Jun 3, 2019	49.92	49.92	49.81	49.84
788	AMEX	EMTL	Fri, May 31, 2019	49.82	50.09	49.82	50.05
787	AMEX	EMTL	Thu, May 30, 2019	49.97	50.07	49.94	49.96
786	AMEX	EMTL	Wed, May 29, 2019	49.97	50.06	49.94	49.94
785	AMEX	EMTL	Tue, May 28, 2019	49.99	50.05	49.99	49.99
784	AMEX	EMTL	Fri, May 24, 2019	49.94	49.97	49.86	49.93
783	AMEX	EMTL	Thu, May 23, 2019	49.94	49.99	49.94	49.95
782	AMEX	EMTL	Wed, May 22, 2019	49.96	49.96	49.88	49.88
781	AMEX	EMTL	Tue, May 21, 2019	49.78	49.91	49.78	49.87
780	AMEX	EMTL	Mon, May 20, 2019	49.81	49.86	49.72	49.80
779	AMEX	EMTL	Fri, May 17, 2019	49.70	49.83	49.70	49.80
778	AMEX	EMTL	Thu, May 16, 2019	49.83	49.85	49.73	49.76
777	AMEX	EMTL	Wed, May 15, 2019	49.70	49.80	49.70	49.78
776	AMEX	EMTL	Tue, May 14, 2019	49.71	49.79	49.70	49.70
775	AMEX	EMTL	Mon, May 13, 2019	49.76	49.76	49.69	49.70
774	AMEX	EMTL	Fri, May 10, 2019	49.73	49.74	49.70	49.72
773	AMEX	EMTL	Thu, May 9, 2019	49.68	49.72	49.62	49.70
772	AMEX	EMTL	Wed, May 8, 2019	49.64	49.75	49.64	49.69
771	AMEX	EMTL	Tue, May 7, 2019	49.62	49.67	49.61	49.66
770	AMEX	EMTL	Mon, May 6, 2019	49.57	49.72	49.57	49.69
769	AMEX	EMTL	Fri, May 3, 2019	49.63	49.76	49.63	49.69
768	AMEX	EMTL	Thu, May 2, 2019	49.71	49.71	49.51	49.58
767	AMEX	EMTL	Wed, May 1, 2019	49.55	49.80	49.53	49.58
766	AMEX	EMTL	Tue, Apr 30, 2019	49.74	49.85	49.72	49.60
765	AMEX	EMTL	Mon, Apr 29, 2019	49.80	49.80	49.72	49.72
764	AMEX	EMTL	Fri, Apr 26, 2019	49.67	49.71	49.67	49.71
763	AMEX	EMTL	Thu, Apr 25, 2019	49.71	49.71	49.65	49.65
762	AMEX	EMTL	Wed, Apr 24, 2019	49.70	49.77	49.67	49.70
761	AMEX	EMTL	Tue, Apr 23, 2019	49.73	49.79	49.70	49.74
760	AMEX	EMTL	Mon, Apr 22, 2019	49.79	49.79	49.58	49.69
759	AMEX	EMTL	Thu, Apr 18, 2019	49.62	49.73	49.62	49.69
758	AMEX	EMTL	Wed, Apr 17, 2019	49.65	49.77	49.65	49.72
757	AMEX	EMTL	Tue, Apr 16, 2019	49.73	49.73	49.62	49.69
756	AMEX	EMTL	Mon, Apr 15, 2019	49.76	49.76	49.60	49.69
755	AMEX	EMTL	Fri, Apr 12, 2019	49.66	49.74	49.60	49.66
754	AMEX	EMTL	Thu, Apr 11, 2019	49.77	49.77	49.68	49.74
753	AMEX	EMTL	Wed, Apr 10, 2019	49.75	49.76	49.60	49.68
752	AMEX	EMTL	Tue, Apr 9, 2019	49.74	49.74	49.55	49.72
751	AMEX	EMTL	Mon, Apr 8, 2019	49.75	49.75	49.57	49.65
750	AMEX	EMTL	Fri, Apr 5, 2019	49.65	49.65	49.65	49.65
749	AMEX	EMTL	Thu, Apr 4, 2019	49.54	49.65	49.54	49.57
748	AMEX	EMTL	Wed, Apr 3, 2019	49.56	49.64	49.49	49.57
747	AMEX	EMTL	Tue, Apr 2, 2019	49.55	49.62	49.44	49.62
746	AMEX	EMTL	Mon, Apr 1, 2019	49.65	49.65	49.48	49.53
745	AMEX	EMTL	Fri, Mar 29, 2019	49.77	49.77	49.67	49.71
744	AMEX	EMTL	Thu, Mar 28, 2019	49.67	49.67	49.61	49.66
743	AMEX	EMTL	Wed, Mar 27, 2019	49.69	49.69	49.60	49.64
742	AMEX	EMTL	Tue, Mar 26, 2019	49.73	49.73	49.58	49.61
741	AMEX	EMTL	Mon, Mar 25, 2019	49.61	49.67	49.51	49.63
740	AMEX	EMTL	Fri, Mar 22, 2019	49.52	49.52	49.52	49.52
739	AMEX	EMTL	Thu, Mar 21, 2019	49.66	49.66	49.51	49.55
738	AMEX	EMTL	Wed, Mar 20, 2019	49.46	49.59	49.46	49.59
737	AMEX	EMTL	Tue, Mar 19, 2019	49.26	49.43	49.26	49.33
736	AMEX	EMTL	Mon, Mar 18, 2019	49.19	49.30	49.19	49.28
735	AMEX	EMTL	Fri, Mar 15, 2019	49.15	49.35	49.15	49.30
734	AMEX	EMTL	Thu, Mar 14, 2019	49.14	49.21	49.10	49.18
733	AMEX	EMTL	Wed, Mar 13, 2019	49.10	49.11	49.05	49.10
732	AMEX	EMTL	Tue, Mar 12, 2019	49.10	49.14	49.10	49.13
731	AMEX	EMTL	Mon, Mar 11, 2019	48.93	49.04	48.93	48.99
730	AMEX	EMTL	Fri, Mar 8, 2019	48.91	48.93	48.82	48.91
729	AMEX	EMTL	Thu, Mar 7, 2019	48.91	48.96	48.90	48.95
728	AMEX	EMTL	Wed, Mar 6, 2019	48.97	49.01	48.91	48.99
727	AMEX	EMTL	Tue, Mar 5, 2019	48.86	49.02	48.86	48.95
726	AMEX	EMTL	Mon, Mar 4, 2019	49.06	49.06	48.86	48.87
725	AMEX	EMTL	Fri, Mar 1, 2019	48.86	48.96	48.84	48.87
724	AMEX	EMTL	Thu, Feb 28, 2019	49.10	49.10	49.05	48.92
723	AMEX	EMTL	Wed, Feb 27, 2019	49.05	49.12	49.01	49.12
722	AMEX	EMTL	Tue, Feb 26, 2019	49.24	49.24	48.95	48.96
721	AMEX	EMTL	Mon, Feb 25, 2019	49.05	49.22	49.04	49.13
720	AMEX	EMTL	Fri, Feb 22, 2019	48.98	49.16	48.98	49.10
719	AMEX	EMTL	Thu, Feb 21, 2019	49.08	49.12	48.92	49.11
718	AMEX	EMTL	Wed, Feb 20, 2019	49.13	49.13	49.01	49.01
717	AMEX	EMTL	Tue, Feb 19, 2019	48.95	49.15	48.95	49.08
716	AMEX	EMTL	Fri, Feb 15, 2019	49.03	49.03	49.03	49.03
715	AMEX	EMTL	Thu, Feb 14, 2019	49.01	49.01	48.93	49.00
714	AMEX	EMTL	Wed, Feb 13, 2019	48.89	49.06	48.88	48.94
713	AMEX	EMTL	Tue, Feb 12, 2019	49.03	49.03	48.88	48.93
712	AMEX	EMTL	Mon, Feb 11, 2019	48.89	48.89	48.82	48.86
711	AMEX	EMTL	Fri, Feb 8, 2019	48.94	48.95	48.86	48.91
710	AMEX	EMTL	Thu, Feb 7, 2019	48.86	48.96	48.84	48.96
709	AMEX	EMTL	Wed, Feb 6, 2019	48.91	49.08	48.90	49.08
708	AMEX	EMTL	Tue, Feb 5, 2019	48.98	49.10	48.97	49.01
707	AMEX	EMTL	Mon, Feb 4, 2019	48.74	48.92	48.70	48.92
706	AMEX	EMTL	Fri, Feb 1, 2019	48.79	48.79	48.57	48.66
705	AMEX	EMTL	Thu, Jan 31, 2019	48.95	48.98	48.87	48.79
704	AMEX	EMTL	Wed, Jan 30, 2019	48.71	48.91	48.64	48.84
703	AMEX	EMTL	Tue, Jan 29, 2019	48.64	48.78	48.64	48.73
702	AMEX	EMTL	Mon, Jan 28, 2019	48.57	48.70	48.57	48.64
701	AMEX	EMTL	Fri, Jan 25, 2019	48.79	48.79	48.61	48.67
700	AMEX	EMTL	Thu, Jan 24, 2019	48.63	48.70	48.57	48.68
699	AMEX	EMTL	Wed, Jan 23, 2019	48.52	48.65	48.48	48.57
698	AMEX	EMTL	Tue, Jan 22, 2019	48.60	48.60	48.43	48.50
697	AMEX	EMTL	Fri, Jan 18, 2019	48.37	48.47	48.35	48.41
696	AMEX	EMTL	Thu, Jan 17, 2019	48.30	48.33	48.30	48.31
695	AMEX	EMTL	Wed, Jan 16, 2019	48.31	48.35	48.30	48.34
694	AMEX	EMTL	Tue, Jan 15, 2019	48.20	48.26	48.16	48.26
693	AMEX	EMTL	Mon, Jan 14, 2019	48.28	48.29	48.15	48.21
692	AMEX	EMTL	Fri, Jan 11, 2019	48.06	48.21	48.04	48.16
691	AMEX	EMTL	Thu, Jan 10, 2019	48.03	48.18	47.97	48.11
690	AMEX	EMTL	Wed, Jan 9, 2019	47.93	48.14	47.93	48.05
689	AMEX	EMTL	Tue, Jan 8, 2019	47.86	47.86	47.75	47.75
688	AMEX	EMTL	Mon, Jan 7, 2019	47.85	47.90	47.84	47.84
687	AMEX	EMTL	Fri, Jan 4, 2019	47.86	47.86	47.59	47.76
686	AMEX	EMTL	Thu, Jan 3, 2019	47.68	47.87	47.68	47.87
685	AMEX	EMTL	Wed, Jan 2, 2019	47.61	47.72	47.59	47.66
684	AMEX	EMTL	Mon, Dec 31, 2018	47.69	47.70	47.48	47.60
683	AMEX	EMTL	Fri, Dec 28, 2018	47.54	47.60	47.51	47.58
682	AMEX	EMTL	Thu, Dec 27, 2018	47.46	47.51	47.37	47.44
681	AMEX	EMTL	Wed, Dec 26, 2018	47.51	47.51	47.27	47.37
680	AMEX	EMTL	Mon, Dec 24, 2018	47.40	47.50	47.35	47.39
679	AMEX	EMTL	Fri, Dec 21, 2018	47.55	47.55	47.34	47.34
678	AMEX	EMTL	Thu, Dec 20, 2018	47.52	47.52	47.37	47.37
677	AMEX	EMTL	Wed, Dec 19, 2018	47.62	47.62	47.37	47.46
676	AMEX	EMTL	Tue, Dec 18, 2018	47.56	47.69	47.56	47.50
675	AMEX	EMTL	Mon, Dec 17, 2018	47.62	47.64	47.56	47.61
674	AMEX	EMTL	Fri, Dec 14, 2018	47.59	47.59	47.48	47.48
673	AMEX	EMTL	Thu, Dec 13, 2018	47.52	47.54	47.48	47.51
672	AMEX	EMTL	Wed, Dec 12, 2018	47.60	47.61	47.59	47.59
671	AMEX	EMTL	Tue, Dec 11, 2018	47.57	47.57	47.48	47.54
670	AMEX	EMTL	Mon, Dec 10, 2018	47.64	47.64	47.46	47.48
669	AMEX	EMTL	Fri, Dec 7, 2018	47.69	47.69	46.99	47.54
668	AMEX	EMTL	Thu, Dec 6, 2018	47.67	47.67	47.45	47.45
667	AMEX	EMTL	Tue, Dec 4, 2018	47.64	47.78	47.55	47.77
666	AMEX	EMTL	Mon, Dec 3, 2018	47.58	47.67	47.58	47.67
665	AMEX	EMTL	Fri, Nov 30, 2018	47.52	47.71	47.52	47.71
664	AMEX	EMTL	Thu, Nov 29, 2018	47.75	47.75	47.65	47.74
663	AMEX	EMTL	Wed, Nov 28, 2018	47.51	47.76	47.51	47.76
662	AMEX	EMTL	Tue, Nov 27, 2018	47.64	47.64	47.44	47.45
661	AMEX	EMTL	Mon, Nov 26, 2018	47.64	47.69	47.56	47.64
660	AMEX	EMTL	Fri, Nov 23, 2018	47.62	47.67	47.62	47.67
659	AMEX	EMTL	Wed, Nov 21, 2018	47.82	47.82	47.68	47.81
658	AMEX	EMTL	Tue, Nov 20, 2018	47.85	47.85	47.55	47.57
657	AMEX	EMTL	Mon, Nov 19, 2018	47.99	47.99	47.86	47.86
656	AMEX	EMTL	Fri, Nov 16, 2018	47.96	48.03	47.91	47.97
655	AMEX	EMTL	Thu, Nov 15, 2018	48.00	48.03	47.89	47.89
654	AMEX	EMTL	Wed, Nov 14, 2018	47.96	48.08	47.96	48.08
653	AMEX	EMTL	Tue, Nov 13, 2018	47.99	48.04	47.99	48.04
652	AMEX	EMTL	Mon, Nov 12, 2018	48.01	48.01	47.96	47.96
651	AMEX	EMTL	Fri, Nov 9, 2018	48.02	48.02	47.95	47.97
650	AMEX	EMTL	Thu, Nov 8, 2018	48.12	48.26	47.98	47.99
649	AMEX	EMTL	Wed, Nov 7, 2018	48.31	48.31	48.16	48.16
648	AMEX	EMTL	Tue, Nov 6, 2018	48.24	48.24	48.15	48.17
647	AMEX	EMTL	Mon, Nov 5, 2018	48.08	48.22	48.06	48.13
646	AMEX	EMTL	Fri, Nov 2, 2018	48.14	48.15	48.00	48.15
645	AMEX	EMTL	Thu, Nov 1, 2018	48.06	48.26	48.06	48.09
644	AMEX	EMTL	Wed, Oct 31, 2018	48.32	50.24	48.17	48.17
643	AMEX	EMTL	Tue, Oct 30, 2018	48.35	48.35	48.17	48.19
642	AMEX	EMTL	Mon, Oct 29, 2018	48.23	48.31	48.23	48.31
641	AMEX	EMTL	Fri, Oct 26, 2018	48.35	48.37	48.27	48.29
640	AMEX	EMTL	Thu, Oct 25, 2018	48.29	48.43	48.29	48.41
639	AMEX	EMTL	Wed, Oct 24, 2018	48.33	48.33	48.22	48.22
638	AMEX	EMTL	Tue, Oct 23, 2018	48.37	48.41	48.32	48.41
637	AMEX	EMTL	Mon, Oct 22, 2018	48.31	48.46	48.29	48.29
636	AMEX	EMTL	Fri, Oct 19, 2018	48.35	48.50	48.26	48.26
635	AMEX	EMTL	Thu, Oct 18, 2018	48.26	48.37	48.22	48.22
634	AMEX	EMTL	Wed, Oct 17, 2018	48.43	48.43	48.37	48.38
633	AMEX	EMTL	Tue, Oct 16, 2018	48.34	48.47	48.33	48.47
632	AMEX	EMTL	Mon, Oct 15, 2018	48.44	48.44	48.30	48.30
631	AMEX	EMTL	Fri, Oct 12, 2018	48.33	48.46	48.33	48.46
630	AMEX	EMTL	Thu, Oct 11, 2018	48.37	48.37	48.26	48.28
629	AMEX	EMTL	Wed, Oct 10, 2018	48.42	48.42	48.20	48.38
628	AMEX	EMTL	Tue, Oct 9, 2018	48.26	48.43	48.25	48.36
627	AMEX	EMTL	Mon, Oct 8, 2018	48.18	48.30	48.18	48.26
626	AMEX	EMTL	Fri, Oct 5, 2018	48.22	48.34	48.18	48.34
625	AMEX	EMTL	Thu, Oct 4, 2018	48.32	48.33	48.32	48.32
624	AMEX	EMTL	Wed, Oct 3, 2018	48.45	48.49	48.38	48.42
623	AMEX	EMTL	Tue, Oct 2, 2018	48.40	48.50	48.36	48.50
622	AMEX	EMTL	Mon, Oct 1, 2018	48.39	48.48	48.39	48.48
621	AMEX	EMTL	Fri, Sep 28, 2018	48.61	48.64	48.57	48.64
620	AMEX	EMTL	Thu, Sep 27, 2018	48.63	48.66	48.49	48.66
619	AMEX	EMTL	Wed, Sep 26, 2018	48.39	48.58	48.39	48.58
618	AMEX	EMTL	Tue, Sep 25, 2018	48.37	48.46	48.37	48.45
617	AMEX	EMTL	Mon, Sep 24, 2018	48.45	48.54	48.36	48.36
616	AMEX	EMTL	Fri, Sep 21, 2018	48.30	48.52	48.30	48.52
615	AMEX	EMTL	Thu, Sep 20, 2018	48.33	48.40	48.29	48.29
614	AMEX	EMTL	Wed, Sep 19, 2018	48.25	48.25	48.18	48.18
613	AMEX	EMTL	Tue, Sep 18, 2018	48.35	48.39	48.17	48.33
612	AMEX	EMTL	Mon, Sep 17, 2018	48.27	48.31	48.13	48.13
611	AMEX	EMTL	Fri, Sep 14, 2018	48.22	48.28	48.21	48.28
610	AMEX	EMTL	Thu, Sep 13, 2018	48.30	48.30	48.14	48.22
609	AMEX	EMTL	Wed, Sep 12, 2018	48.13	48.15	48.13	48.14
608	AMEX	EMTL	Tue, Sep 11, 2018	48.09	48.12	48.02	48.04
607	AMEX	EMTL	Mon, Sep 10, 2018	48.17	48.17	47.95	47.95
606	AMEX	EMTL	Fri, Sep 7, 2018	48.12	48.15	48.12	48.13
605	AMEX	EMTL	Thu, Sep 6, 2018	48.12	48.13	48.11	48.11
604	AMEX	EMTL	Wed, Sep 5, 2018	47.92	47.99	47.92	47.98
603	AMEX	EMTL	Tue, Sep 4, 2018	48.04	48.04	47.87	47.92
602	AMEX	EMTL	Fri, Aug 31, 2018	48.26	48.26	48.26	48.26
601	AMEX	EMTL	Thu, Aug 30, 2018	48.38	48.38	48.20	48.20
600	AMEX	EMTL	Wed, Aug 29, 2018	48.42	48.42	48.25	48.26
599	AMEX	EMTL	Tue, Aug 28, 2018	48.46	48.46	48.27	48.33
598	AMEX	EMTL	Mon, Aug 27, 2018	48.38	48.48	48.38	48.48
597	AMEX	EMTL	Fri, Aug 24, 2018	48.48	48.49	48.43	48.45
596	AMEX	EMTL	Thu, Aug 23, 2018	48.51	48.51	48.35	48.42
595	AMEX	EMTL	Wed, Aug 22, 2018	48.50	48.56	48.45	48.55
594	AMEX	EMTL	Tue, Aug 21, 2018	48.48	48.56	48.39	48.39
593	AMEX	EMTL	Mon, Aug 20, 2018	48.54	48.54	48.37	48.38
592	AMEX	EMTL	Fri, Aug 17, 2018	48.44	48.48	48.39	48.48
591	AMEX	EMTL	Thu, Aug 16, 2018	48.44	48.52	48.44	48.52
590	AMEX	EMTL	Wed, Aug 15, 2018	48.28	48.42	48.19	48.26
589	AMEX	EMTL	Tue, Aug 14, 2018	48.31	48.50	48.31	48.50
588	AMEX	EMTL	Mon, Aug 13, 2018	48.39	48.39	48.29	48.35
587	AMEX	EMTL	Fri, Aug 10, 2018	48.50	48.59	48.39	48.39
586	AMEX	EMTL	Thu, Aug 9, 2018	48.62	48.66	48.58	48.58
585	AMEX	EMTL	Wed, Aug 8, 2018	48.69	48.73	48.65	48.65
584	AMEX	EMTL	Tue, Aug 7, 2018	48.80	48.83	48.74	48.74
583	AMEX	EMTL	Mon, Aug 6, 2018	48.80	48.81	48.74	48.74
582	AMEX	EMTL	Fri, Aug 3, 2018	48.79	48.84	48.70	48.70
581	AMEX	EMTL	Thu, Aug 2, 2018	48.73	48.73	48.67	48.67
580	AMEX	EMTL	Wed, Aug 1, 2018	48.67	48.67	48.67	48.67
579	AMEX	EMTL	Tue, Jul 31, 2018	48.92	48.92	48.92	48.78
578	AMEX	EMTL	Mon, Jul 30, 2018	48.94	49.02	48.88	48.93
577	AMEX	EMTL	Fri, Jul 27, 2018	48.92	48.99	48.92	48.92
576	AMEX	EMTL	Thu, Jul 26, 2018	48.80	48.91	48.80	48.91
575	AMEX	EMTL	Wed, Jul 25, 2018	48.91	48.91	48.82	48.85
574	AMEX	EMTL	Tue, Jul 24, 2018	48.72	48.86	48.72	48.86
573	AMEX	EMTL	Mon, Jul 23, 2018	48.72	48.72	48.71	48.72
572	AMEX	EMTL	Fri, Jul 20, 2018	48.78	48.83	48.73	48.73
571	AMEX	EMTL	Thu, Jul 19, 2018	48.74	48.84	48.68	48.70
570	AMEX	EMTL	Wed, Jul 18, 2018	48.78	48.78	48.64	48.66
569	AMEX	EMTL	Tue, Jul 17, 2018	48.70	48.70	48.70	48.70
568	AMEX	EMTL	Mon, Jul 16, 2018	48.78	48.78	48.62	48.62
567	AMEX	EMTL	Fri, Jul 13, 2018	48.64	48.64	48.64	48.64
566	AMEX	EMTL	Thu, Jul 12, 2018	48.67	48.67	48.53	48.64
565	AMEX	EMTL	Wed, Jul 11, 2018	48.59	48.60	48.50	48.50
564	AMEX	EMTL	Tue, Jul 10, 2018	48.58	48.66	48.54	48.66
563	AMEX	EMTL	Mon, Jul 9, 2018	48.58	48.58	48.51	48.51
562	AMEX	EMTL	Fri, Jul 6, 2018	48.45	48.48	48.39	48.41
561	AMEX	EMTL	Thu, Jul 5, 2018	48.35	48.48	48.34	48.48
560	AMEX	EMTL	Tue, Jul 3, 2018	48.39	48.41	48.39	48.40
559	AMEX	EMTL	Mon, Jul 2, 2018	48.30	48.34	48.24	48.30
558	AMEX	EMTL	Fri, Jun 29, 2018	48.44	48.49	48.33	48.33
557	AMEX	EMTL	Thu, Jun 28, 2018	48.46	48.49	48.45	48.49
556	AMEX	EMTL	Wed, Jun 27, 2018	48.47	48.48	48.42	48.42
555	AMEX	EMTL	Tue, Jun 26, 2018	48.41	48.54	48.32	48.54
554	AMEX	EMTL	Mon, Jun 25, 2018	48.30	48.41	48.23	48.41
553	AMEX	EMTL	Fri, Jun 22, 2018	48.41	48.41	48.27	48.37
552	AMEX	EMTL	Thu, Jun 21, 2018	48.31	48.38	48.22	48.38
551	AMEX	EMTL	Wed, Jun 20, 2018	48.20	48.35	48.20	48.24
550	AMEX	EMTL	Tue, Jun 19, 2018	48.13	48.35	48.10	48.31
549	AMEX	EMTL	Mon, Jun 18, 2018	48.31	48.31	48.25	48.25
548	AMEX	EMTL	Fri, Jun 15, 2018	48.19	48.32	48.11	48.16
547	AMEX	EMTL	Thu, Jun 14, 2018	48.25	48.30	48.10	48.10
546	AMEX	EMTL	Wed, Jun 13, 2018	48.21	48.29	48.21	48.21
545	AMEX	EMTL	Tue, Jun 12, 2018	48.31	48.31	48.22	48.24
544	AMEX	EMTL	Mon, Jun 11, 2018	48.32	48.41	48.31	48.41
543	AMEX	EMTL	Fri, Jun 8, 2018	48.27	48.27	48.21	48.21
542	AMEX	EMTL	Thu, Jun 7, 2018	48.35	48.35	48.19	48.19
541	AMEX	EMTL	Wed, Jun 6, 2018	48.49	48.50	48.38	48.43
540	AMEX	EMTL	Tue, Jun 5, 2018	48.39	48.46	48.37	48.37
539	AMEX	EMTL	Mon, Jun 4, 2018	48.54	48.54	48.44	48.45
538	AMEX	EMTL	Fri, Jun 1, 2018	48.67	48.67	48.31	48.31
537	AMEX	EMTL	Thu, May 31, 2018	48.82	48.85	48.76	48.75
536	AMEX	EMTL	Wed, May 30, 2018	48.76	48.76	48.76	48.76
535	AMEX	EMTL	Tue, May 29, 2018	48.84	48.84	48.77	48.83
534	AMEX	EMTL	Fri, May 25, 2018	48.68	48.68	48.67	48.68
533	AMEX	EMTL	Thu, May 24, 2018	48.65	48.65	48.65	48.65
532	AMEX	EMTL	Wed, May 23, 2018	48.62	48.66	48.56	48.60
531	AMEX	EMTL	Tue, May 22, 2018	48.66	48.67	48.53	48.66
530	AMEX	EMTL	Mon, May 21, 2018	48.59	48.61	48.43	48.61
529	AMEX	EMTL	Fri, May 18, 2018	48.60	48.60	48.50	48.60
528	AMEX	EMTL	Thu, May 17, 2018	48.60	48.60	48.55	48.58
527	AMEX	EMTL	Wed, May 16, 2018	48.61	48.61	48.59	48.59
526	AMEX	EMTL	Tue, May 15, 2018	48.57	48.57	48.41	48.42
525	AMEX	EMTL	Mon, May 14, 2018	48.61	48.74	48.61	48.70
524	AMEX	EMTL	Fri, May 11, 2018	48.82	48.84	48.75	48.81
523	AMEX	EMTL	Thu, May 10, 2018	48.76	48.81	48.63	48.63
522	AMEX	EMTL	Wed, May 9, 2018	48.77	48.77	48.56	48.56
521	AMEX	EMTL	Tue, May 8, 2018	48.66	48.70	48.66	48.70
520	AMEX	EMTL	Mon, May 7, 2018	48.75	48.75	48.72	48.72
519	AMEX	EMTL	Fri, May 4, 2018	48.76	48.76	48.68	48.71
518	AMEX	EMTL	Thu, May 3, 2018	48.74	48.86	48.68	48.68
517	AMEX	EMTL	Wed, May 2, 2018	48.75	48.86	48.72	48.83
516	AMEX	EMTL	Tue, May 1, 2018	48.84	48.88	48.73	48.74
515	AMEX	EMTL	Mon, Apr 30, 2018	49.01	49.01	48.88	48.82
514	AMEX	EMTL	Fri, Apr 27, 2018	48.93	48.97	48.93	48.97
513	AMEX	EMTL	Thu, Apr 26, 2018	49.03	49.03	48.87	48.97
512	AMEX	EMTL	Wed, Apr 25, 2018	48.87	48.95	48.82	48.82
511	AMEX	EMTL	Tue, Apr 24, 2018	48.96	48.96	48.92	48.96
510	AMEX	EMTL	Mon, Apr 23, 2018	49.00	49.04	48.97	48.97
509	AMEX	EMTL	Fri, Apr 20, 2018	49.16	49.16	48.97	49.14
508	AMEX	EMTL	Thu, Apr 19, 2018	49.20	49.20	49.04	49.19
507	AMEX	EMTL	Wed, Apr 18, 2018	49.14	49.19	49.14	49.19
506	AMEX	EMTL	Tue, Apr 17, 2018	49.22	49.30	49.22	49.30
505	AMEX	EMTL	Mon, Apr 16, 2018	49.25	49.27	49.18	49.27
504	AMEX	EMTL	Fri, Apr 13, 2018	49.21	49.27	49.10	49.20
503	AMEX	EMTL	Thu, Apr 12, 2018	49.16	49.24	49.14	49.14
502	AMEX	EMTL	Wed, Apr 11, 2018	49.30	49.35	49.27	49.27
501	AMEX	EMTL	Tue, Apr 10, 2018	49.34	49.34	49.25	49.31
500	AMEX	EMTL	Mon, Apr 9, 2018	49.37	49.37	49.18	49.18
499	AMEX	EMTL	Fri, Apr 6, 2018	49.29	49.29	49.14	49.16
498	AMEX	EMTL	Thu, Apr 5, 2018	49.18	49.18	49.17	49.17
497	AMEX	EMTL	Wed, Apr 4, 2018	49.29	49.29	49.13	49.13
496	AMEX	EMTL	Tue, Apr 3, 2018	49.21	49.21	49.11	49.12
495	AMEX	EMTL	Mon, Apr 2, 2018	49.17	49.25	49.15	49.21
494	AMEX	EMTL	Thu, Mar 29, 2018	49.39	49.45	49.30	49.45
493	AMEX	EMTL	Wed, Mar 28, 2018	49.29	49.29	49.29	49.29
492	AMEX	EMTL	Tue, Mar 27, 2018	49.21	49.25	49.18	49.19
491	AMEX	EMTL	Mon, Mar 26, 2018	49.14	49.19	49.14	49.14
490	AMEX	EMTL	Fri, Mar 23, 2018	49.34	49.34	49.17	49.21
489	AMEX	EMTL	Thu, Mar 22, 2018	49.31	49.31	49.12	49.20
488	AMEX	EMTL	Wed, Mar 21, 2018	49.26	49.26	49.12	49.15
487	AMEX	EMTL	Tue, Mar 20, 2018	49.16	49.28	49.16	49.22
486	AMEX	EMTL	Mon, Mar 19, 2018	49.18	49.28	49.07	49.23
485	AMEX	EMTL	Fri, Mar 16, 2018	49.24	49.36	49.23	49.23
484	AMEX	EMTL	Thu, Mar 15, 2018	49.28	49.36	49.25	49.25
483	AMEX	EMTL	Wed, Mar 14, 2018	49.47	49.47	49.31	49.34
482	AMEX	EMTL	Tue, Mar 13, 2018	49.38	49.38	49.32	49.32
481	AMEX	EMTL	Mon, Mar 12, 2018	49.34	49.34	49.30	49.30
480	AMEX	EMTL	Fri, Mar 9, 2018	49.26	49.49	49.26	49.49
479	AMEX	EMTL	Thu, Mar 8, 2018	49.32	49.35	49.26	49.35
478	AMEX	EMTL	Wed, Mar 7, 2018	49.35	49.35	49.25	49.26
477	AMEX	EMTL	Tue, Mar 6, 2018	49.35	49.35	49.26	49.26
476	AMEX	EMTL	Mon, Mar 5, 2018	49.48	49.48	49.26	49.26
475	AMEX	EMTL	Fri, Mar 2, 2018	49.50	49.50	49.36	49.38
474	AMEX	EMTL	Thu, Mar 1, 2018	49.33	49.37	49.32	49.32
473	AMEX	EMTL	Wed, Feb 28, 2018	49.39	49.39	49.34	49.28
472	AMEX	EMTL	Tue, Feb 27, 2018	49.41	49.48	49.39	49.48
471	AMEX	EMTL	Mon, Feb 26, 2018	49.61	49.62	49.42	49.42
470	AMEX	EMTL	Fri, Feb 23, 2018	49.38	49.57	49.38	49.49
469	AMEX	EMTL	Thu, Feb 22, 2018	49.38	49.49	49.30	49.30
468	AMEX	EMTL	Wed, Feb 21, 2018	49.41	49.60	49.38	49.50
467	AMEX	EMTL	Tue, Feb 20, 2018	49.54	49.55	49.50	49.50
466	AMEX	EMTL	Fri, Feb 16, 2018	49.51	49.58	49.43	49.54
465	AMEX	EMTL	Thu, Feb 15, 2018	49.41	49.55	49.40	49.55
464	AMEX	EMTL	Wed, Feb 14, 2018	49.46	49.46	49.34	49.36
463	AMEX	EMTL	Tue, Feb 13, 2018	49.43	49.59	49.42	49.49
462	AMEX	EMTL	Mon, Feb 12, 2018	49.59	49.64	49.43	49.63
461	AMEX	EMTL	Fri, Feb 9, 2018	49.65	49.65	49.47	49.61
460	AMEX	EMTL	Thu, Feb 8, 2018	49.58	49.65	49.47	49.65
459	AMEX	EMTL	Wed, Feb 7, 2018	49.88	49.88	49.68	49.80
458	AMEX	EMTL	Tue, Feb 6, 2018	49.81	49.97	49.80	49.92
457	AMEX	EMTL	Mon, Feb 5, 2018	49.69	49.74	49.60	49.60
456	AMEX	EMTL	Fri, Feb 2, 2018	49.70	49.83	49.69	49.80
455	AMEX	EMTL	Thu, Feb 1, 2018	49.94	49.94	49.82	49.86
454	AMEX	EMTL	Wed, Jan 31, 2018	50.04	50.12	50.02	49.90
453	AMEX	EMTL	Tue, Jan 30, 2018	50.12	50.12	50.05	50.10
452	AMEX	EMTL	Mon, Jan 29, 2018	50.04	50.14	50.00	50.14
451	AMEX	EMTL	Fri, Jan 26, 2018	50.20	50.25	50.14	50.25
450	AMEX	EMTL	Thu, Jan 25, 2018	50.20	50.24	50.11	50.23
449	AMEX	EMTL	Wed, Jan 24, 2018	50.22	50.25	50.06	50.25
448	AMEX	EMTL	Tue, Jan 23, 2018	50.19	50.26	50.19	50.24
447	AMEX	EMTL	Mon, Jan 22, 2018	50.19	50.21	50.07	50.18
446	AMEX	EMTL	Fri, Jan 19, 2018	50.15	50.25	50.08	50.20
445	AMEX	EMTL	Thu, Jan 18, 2018	50.28	50.29	50.26	50.28
444	AMEX	EMTL	Wed, Jan 17, 2018	50.23	50.36	50.17	50.34
443	AMEX	EMTL	Tue, Jan 16, 2018	50.35	50.35	50.22	50.31
442	AMEX	EMTL	Fri, Jan 12, 2018	50.32	50.36	50.26	50.26
441	AMEX	EMTL	Thu, Jan 11, 2018	50.23	50.33	50.23	50.32
440	AMEX	EMTL	Wed, Jan 10, 2018	50.18	50.25	50.12	50.22
439	AMEX	EMTL	Tue, Jan 9, 2018	50.39	50.39	50.16	50.16
438	AMEX	EMTL	Mon, Jan 8, 2018	50.35	50.35	50.25	50.34
437	AMEX	EMTL	Fri, Jan 5, 2018	50.43	50.43	50.24	50.24
436	AMEX	EMTL	Thu, Jan 4, 2018	50.38	50.43	50.29	50.40
435	AMEX	EMTL	Wed, Jan 3, 2018	50.23	50.43	50.12	50.37
434	AMEX	EMTL	Tue, Jan 2, 2018	50.41	50.41	50.27	50.29
433	AMEX	EMTL	Fri, Dec 29, 2017	50.38	50.38	50.30	50.38
432	AMEX	EMTL	Thu, Dec 28, 2017	50.41	50.42	50.22	50.42
431	AMEX	EMTL	Wed, Dec 27, 2017	50.19	50.37	50.19	50.33
430	AMEX	EMTL	Tue, Dec 26, 2017	50.34	50.37	50.25	50.25
429	AMEX	EMTL	Fri, Dec 22, 2017	50.34	50.37	50.30	50.37
428	AMEX	EMTL	Thu, Dec 21, 2017	50.32	50.36	50.20	50.36
427	AMEX	EMTL	Wed, Dec 20, 2017	50.33	50.33	50.18	50.25
426	AMEX	EMTL	Tue, Dec 19, 2017	50.38	50.39	50.33	50.33
425	AMEX	EMTL	Mon, Dec 18, 2017	51.09	51.09	50.95	50.42
424	AMEX	EMTL	Fri, Dec 15, 2017	50.95	51.09	50.95	51.09
423	AMEX	EMTL	Thu, Dec 14, 2017	51.07	51.13	51.01	51.13
422	AMEX	EMTL	Wed, Dec 13, 2017	50.92	51.14	50.92	51.14
421	AMEX	EMTL	Tue, Dec 12, 2017	50.95	51.05	50.95	51.05
420	AMEX	EMTL	Mon, Dec 11, 2017	50.94	50.98	50.94	50.95
419	AMEX	EMTL	Fri, Dec 8, 2017	50.95	50.98	50.91	50.97
418	AMEX	EMTL	Thu, Dec 7, 2017	50.98	50.98	50.90	50.90
417	AMEX	EMTL	Wed, Dec 6, 2017	51.07	51.07	50.98	51.03
416	AMEX	EMTL	Tue, Dec 5, 2017	51.01	51.05	50.97	51.04
415	AMEX	EMTL	Mon, Dec 4, 2017	50.86	51.03	50.86	51.02
414	AMEX	EMTL	Fri, Dec 1, 2017	50.94	51.06	50.88	50.88
413	AMEX	EMTL	Thu, Nov 30, 2017	51.11	51.11	50.90	50.88
412	AMEX	EMTL	Wed, Nov 29, 2017	51.11	51.12	50.92	51.10
411	AMEX	EMTL	Tue, Nov 28, 2017	51.08	51.25	51.01	51.20
410	AMEX	EMTL	Mon, Nov 27, 2017	51.15	51.15	50.95	51.14
409	AMEX	EMTL	Fri, Nov 24, 2017	51.15	51.15	51.11	51.11
408	AMEX	EMTL	Wed, Nov 22, 2017	50.86	51.15	50.86	51.15
407	AMEX	EMTL	Tue, Nov 21, 2017	51.08	51.08	50.86	50.86
406	AMEX	EMTL	Mon, Nov 20, 2017	51.07	51.08	51.07	51.08
405	AMEX	EMTL	Fri, Nov 17, 2017	51.03	51.08	50.95	51.08
404	AMEX	EMTL	Thu, Nov 16, 2017	51.08	51.12	50.98	51.09
403	AMEX	EMTL	Wed, Nov 15, 2017	51.01	51.03	50.98	50.98
402	AMEX	EMTL	Tue, Nov 14, 2017	50.95	50.97	50.84	50.97
401	AMEX	EMTL	Mon, Nov 13, 2017	51.02	51.02	50.98	51.00
400	AMEX	EMTL	Fri, Nov 10, 2017	50.82	50.98	50.77	50.98
399	AMEX	EMTL	Thu, Nov 9, 2017	50.98	51.00	50.85	51.00
398	AMEX	EMTL	Wed, Nov 8, 2017	51.05	51.06	50.89	51.05
397	AMEX	EMTL	Tue, Nov 7, 2017	51.12	51.12	51.00	51.09
396	AMEX	EMTL	Mon, Nov 6, 2017	51.15	52.27	51.00	51.21
395	AMEX	EMTL	Fri, Nov 3, 2017	51.02	51.08	50.86	51.06
394	AMEX	EMTL	Thu, Nov 2, 2017	51.11	51.15	51.11	51.15
393	AMEX	EMTL	Wed, Nov 1, 2017	51.17	51.18	51.07	51.10
392	AMEX	EMTL	Tue, Oct 31, 2017	51.31	51.31	51.26	51.20
391	AMEX	EMTL	Mon, Oct 30, 2017	51.32	51.32	51.32	51.32
390	AMEX	EMTL	Fri, Oct 27, 2017	51.23	51.32	51.23	51.32
389	AMEX	EMTL	Thu, Oct 26, 2017	51.10	51.17	51.10	51.16
388	AMEX	EMTL	Wed, Oct 25, 2017	51.10	51.22	51.10	51.10
387	AMEX	EMTL	Tue, Oct 24, 2017	51.32	51.32	51.18	51.18
386	AMEX	EMTL	Mon, Oct 23, 2017	51.26	51.31	51.26	51.31
385	AMEX	EMTL	Fri, Oct 20, 2017	51.32	51.35	51.28	51.29
384	AMEX	EMTL	Thu, Oct 19, 2017	51.34	51.34	51.31	51.33
383	AMEX	EMTL	Wed, Oct 18, 2017	51.25	51.36	51.16	51.35
382	AMEX	EMTL	Tue, Oct 17, 2017	51.23	51.23	51.23	51.23
381	AMEX	EMTL	Mon, Oct 16, 2017	51.17	51.29	51.17	51.29
380	AMEX	EMTL	Fri, Oct 13, 2017	51.34	51.34	51.23	51.29
379	AMEX	EMTL	Thu, Oct 12, 2017	51.22	51.22	51.22	51.22
378	AMEX	EMTL	Wed, Oct 11, 2017	51.16	51.24	51.16	51.23
377	AMEX	EMTL	Tue, Oct 10, 2017	51.16	51.22	51.01	51.01
376	AMEX	EMTL	Mon, Oct 9, 2017	51.01	51.14	51.01	51.14
375	AMEX	EMTL	Fri, Oct 6, 2017	51.00	51.10	50.90	50.94
374	AMEX	EMTL	Thu, Oct 5, 2017	51.14	51.14	51.14	51.14
373	AMEX	EMTL	Wed, Oct 4, 2017	51.20	51.22	51.20	51.22
372	AMEX	EMTL	Tue, Oct 3, 2017	50.92	50.92	50.90	50.90
371	AMEX	EMTL	Mon, Oct 2, 2017	51.06	51.25	51.06	51.25
370	AMEX	EMTL	Fri, Sep 29, 2017	51.20	51.20	51.20	51.20
369	AMEX	EMTL	Thu, Sep 28, 2017	51.04	51.04	51.04	51.04
368	AMEX	EMTL	Wed, Sep 27, 2017	51.10	51.10	51.03	51.04
367	AMEX	EMTL	Tue, Sep 26, 2017	51.23	51.28	51.21	51.27
366	AMEX	EMTL	Mon, Sep 25, 2017	51.18	51.18	51.16	51.16
365	AMEX	EMTL	Fri, Sep 22, 2017	51.06	51.18	51.06	51.18
364	AMEX	EMTL	Thu, Sep 21, 2017	51.04	51.18	51.04	51.18
363	AMEX	EMTL	Wed, Sep 20, 2017	51.18	51.18	51.18	51.18
362	AMEX	EMTL	Tue, Sep 19, 2017	51.29	51.30	51.15	51.28
361	AMEX	EMTL	Mon, Sep 18, 2017	51.17	51.17	51.03	51.03
360	AMEX	EMTL	Fri, Sep 15, 2017	51.29	51.33	51.26	51.26
359	AMEX	EMTL	Thu, Sep 14, 2017	51.28	51.35	51.26	51.35
358	AMEX	EMTL	Wed, Sep 13, 2017	51.39	51.39	51.32	51.37
357	AMEX	EMTL	Tue, Sep 12, 2017	51.29	51.35	51.27	51.35
356	AMEX	EMTL	Mon, Sep 11, 2017	51.52	51.52	51.40	51.51
355	AMEX	EMTL	Fri, Sep 8, 2017	51.50	51.50	51.37	51.44
354	AMEX	EMTL	Thu, Sep 7, 2017	51.40	51.40	51.40	51.40
353	AMEX	EMTL	Wed, Sep 6, 2017	51.38	51.38	51.37	51.37
352	AMEX	EMTL	Tue, Sep 5, 2017	51.40	51.40	51.28	51.34
351	AMEX	EMTL	Fri, Sep 1, 2017	51.35	51.35	51.32	51.33
350	AMEX	EMTL	Thu, Aug 31, 2017	51.49	51.49	51.40	51.26
349	AMEX	EMTL	Wed, Aug 30, 2017	51.33	51.33	51.31	51.31
348	AMEX	EMTL	Tue, Aug 29, 2017	51.12	51.12	51.12	51.12
347	AMEX	EMTL	Mon, Aug 28, 2017	51.22	51.22	51.12	51.12
346	AMEX	EMTL	Fri, Aug 25, 2017	51.21	51.21	51.21	51.21
345	AMEX	EMTL	Thu, Aug 24, 2017	51.17	51.21	51.15	51.21
344	AMEX	EMTL	Wed, Aug 23, 2017	51.13	51.13	51.13	51.13
343	AMEX	EMTL	Tue, Aug 22, 2017	51.15	51.15	51.10	51.13
342	AMEX	EMTL	Mon, Aug 21, 2017	51.10	51.13	51.00	51.11
341	AMEX	EMTL	Fri, Aug 18, 2017	51.05	51.12	51.01	51.11
340	AMEX	EMTL	Thu, Aug 17, 2017	51.06	51.06	51.06	51.06
339	AMEX	EMTL	Wed, Aug 16, 2017	51.02	51.23	51.02	51.21
338	AMEX	EMTL	Tue, Aug 15, 2017	50.84	51.08	50.84	51.08
337	AMEX	EMTL	Mon, Aug 14, 2017	51.07	51.11	50.92	50.92
336	AMEX	EMTL	Fri, Aug 11, 2017	51.04	51.11	51.01	51.11
335	AMEX	EMTL	Thu, Aug 10, 2017	50.94	51.03	50.75	50.75
334	AMEX	EMTL	Wed, Aug 9, 2017	50.98	51.07	50.96	51.07
333	AMEX	EMTL	Tue, Aug 8, 2017	50.93	50.95	50.88	50.88
332	AMEX	EMTL	Mon, Aug 7, 2017	50.78	50.99	50.78	50.98
331	AMEX	EMTL	Fri, Aug 4, 2017	50.91	50.91	50.88	50.88
330	AMEX	EMTL	Thu, Aug 3, 2017	50.94	50.97	50.85	50.97
329	AMEX	EMTL	Wed, Aug 2, 2017	50.84	50.95	50.75	50.95
328	AMEX	EMTL	Tue, Aug 1, 2017	50.63	50.79	50.63	50.79
327	AMEX	EMTL	Mon, Jul 31, 2017	50.69	50.69	50.67	50.55
326	AMEX	EMTL	Fri, Jul 28, 2017	50.71	50.78	50.71	50.78
325	AMEX	EMTL	Thu, Jul 27, 2017	50.64	50.65	50.54	50.54
324	AMEX	EMTL	Wed, Jul 26, 2017	50.70	50.77	50.70	50.77
323	AMEX	EMTL	Tue, Jul 25, 2017	50.61	50.64	50.61	50.64
322	AMEX	EMTL	Mon, Jul 24, 2017	50.74	50.74	50.66	50.66
321	AMEX	EMTL	Fri, Jul 21, 2017	50.70	50.74	50.69	50.73
320	AMEX	EMTL	Thu, Jul 20, 2017	50.55	50.55	50.55	50.55
319	AMEX	EMTL	Wed, Jul 19, 2017	50.60	50.61	50.60	50.61
318	AMEX	EMTL	Tue, Jul 18, 2017	50.50	50.53	50.47	50.50
317	AMEX	EMTL	Mon, Jul 17, 2017	50.39	50.45	50.39	50.45
316	AMEX	EMTL	Fri, Jul 14, 2017	50.46	50.46	50.46	50.46
315	AMEX	EMTL	Thu, Jul 13, 2017	50.33	50.33	50.27	50.27
314	AMEX	EMTL	Wed, Jul 12, 2017	50.37	50.39	50.30	50.39
313	AMEX	EMTL	Tue, Jul 11, 2017	50.18	50.18	50.18	50.18
312	AMEX	EMTL	Mon, Jul 10, 2017	50.19	50.19	50.18	50.18
311	AMEX	EMTL	Fri, Jul 7, 2017	50.19	50.19	50.19	50.19
310	AMEX	EMTL	Thu, Jul 6, 2017	50.19	50.19	50.19	50.19
309	AMEX	EMTL	Wed, Jul 5, 2017	50.30	50.31	50.24	50.25
308	AMEX	EMTL	Mon, Jul 3, 2017	50.30	50.30	50.23	50.23
307	AMEX	EMTL	Fri, Jun 30, 2017	50.50	50.52	50.50	50.52
306	AMEX	EMTL	Thu, Jun 29, 2017	50.64	50.64	50.49	50.52
305	AMEX	EMTL	Wed, Jun 28, 2017	50.66	50.66	50.66	50.66
304	AMEX	EMTL	Tue, Jun 27, 2017	50.71	50.71	50.64	50.65
303	AMEX	EMTL	Mon, Jun 26, 2017	50.80	50.80	50.70	50.73
302	AMEX	EMTL	Fri, Jun 23, 2017	50.74	50.75	50.73	50.75
301	AMEX	EMTL	Thu, Jun 22, 2017	50.77	50.78	50.76	50.78
300	AMEX	EMTL	Wed, Jun 21, 2017	50.72	50.72	50.66	50.68
299	AMEX	EMTL	Tue, Jun 20, 2017	50.64	50.64	50.59	50.63
298	AMEX	EMTL	Mon, Jun 19, 2017	50.78	50.78	50.77	50.78
297	AMEX	EMTL	Fri, Jun 16, 2017	50.80	50.80	50.65	50.75
296	AMEX	EMTL	Thu, Jun 15, 2017	50.80	50.84	50.74	50.84
295	AMEX	EMTL	Wed, Jun 14, 2017	50.83	50.90	50.80	50.80
294	AMEX	EMTL	Tue, Jun 13, 2017	50.73	50.74	50.66	50.74
293	AMEX	EMTL	Mon, Jun 12, 2017	50.70	50.70	50.70	50.70
292	AMEX	EMTL	Fri, Jun 9, 2017	50.75	50.75	50.70	50.70
291	AMEX	EMTL	Thu, Jun 8, 2017	50.69	50.77	50.69	50.77
290	AMEX	EMTL	Wed, Jun 7, 2017	50.62	50.62	50.62	50.62
289	AMEX	EMTL	Tue, Jun 6, 2017	50.66	50.66	50.62	50.62
288	AMEX	EMTL	Mon, Jun 5, 2017	50.49	50.49	50.49	50.49
287	AMEX	EMTL	Fri, Jun 2, 2017	50.55	50.58	50.54	50.58
286	AMEX	EMTL	Thu, Jun 1, 2017	50.49	50.49	50.40	50.45
285	AMEX	EMTL	Wed, May 31, 2017	50.53	50.53	50.53	50.37
284	AMEX	EMTL	Tue, May 30, 2017	50.53	50.53	50.53	50.53
283	AMEX	EMTL	Fri, May 26, 2017	50.53	50.61	50.46	50.53
282	AMEX	EMTL	Thu, May 25, 2017	50.46	50.46	50.46	50.46
281	AMEX	EMTL	Wed, May 24, 2017	50.43	50.48	50.42	50.48
280	AMEX	EMTL	Tue, May 23, 2017	50.38	50.40	50.35	50.35
279	AMEX	EMTL	Mon, May 22, 2017	50.54	50.54	50.49	50.49
278	AMEX	EMTL	Fri, May 19, 2017	50.39	50.44	50.29	50.29
277	AMEX	EMTL	Thu, May 18, 2017	50.40	50.40	50.38	50.38
276	AMEX	EMTL	Wed, May 17, 2017	50.44	50.44	50.44	50.44
275	AMEX	EMTL	Tue, May 16, 2017	50.43	50.43	50.40	50.41
274	AMEX	EMTL	Mon, May 15, 2017	50.39	50.39	50.31	50.31
273	AMEX	EMTL	Fri, May 12, 2017	50.36	50.36	50.23	50.30
272	AMEX	EMTL	Thu, May 11, 2017	50.28	50.29	50.20	50.26
271	AMEX	EMTL	Wed, May 10, 2017	50.21	50.21	50.21	50.21
270	AMEX	EMTL	Tue, May 9, 2017	50.13	50.21	50.13	50.21
269	AMEX	EMTL	Mon, May 8, 2017	50.11	50.11	50.08	50.08
268	AMEX	EMTL	Fri, May 5, 2017	50.16	50.16	50.09	50.09
267	AMEX	EMTL	Thu, May 4, 2017	50.19	50.19	50.12	50.14
266	AMEX	EMTL	Wed, May 3, 2017	50.17	50.17	50.15	50.15
265	AMEX	EMTL	Tue, May 2, 2017	50.06	50.16	50.00	50.16
264	AMEX	EMTL	Mon, May 1, 2017	50.24	50.26	50.22	50.08
263	AMEX	EMTL	Fri, Apr 28, 2017	50.29	50.31	50.24	50.27
262	AMEX	EMTL	Thu, Apr 27, 2017	50.09	50.09	50.09	50.09
261	AMEX	EMTL	Wed, Apr 26, 2017	50.09	50.09	50.09	50.09
260	AMEX	EMTL	Tue, Apr 25, 2017	50.19	50.19	50.10	50.13
259	AMEX	EMTL	Mon, Apr 24, 2017	50.15	50.15	50.15	50.15
258	AMEX	EMTL	Fri, Apr 21, 2017	50.16	50.19	50.15	50.15
257	AMEX	EMTL	Thu, Apr 20, 2017	50.18	50.18	50.18	50.18
256	AMEX	EMTL	Wed, Apr 19, 2017	50.05	50.07	50.02	50.07
255	AMEX	EMTL	Tue, Apr 18, 2017	50.06	50.06	49.99	50.04
254	AMEX	EMTL	Mon, Apr 17, 2017	50.09	50.09	50.09	50.09
253	AMEX	EMTL	Thu, Apr 13, 2017	49.91	49.91	49.64	49.64
252	AMEX	EMTL	Wed, Apr 12, 2017	49.64	49.64	49.64	49.64
251	AMEX	EMTL	Tue, Apr 11, 2017	49.54	49.80	49.54	49.62
250	AMEX	EMTL	Mon, Apr 10, 2017	49.36	49.36	49.36	49.36
249	AMEX	EMTL	Fri, Apr 7, 2017	49.36	49.36	49.36	49.36
248	AMEX	EMTL	Thu, Apr 6, 2017	49.59	49.79	49.59	49.79
247	AMEX	EMTL	Wed, Apr 5, 2017	49.69	49.69	49.69	49.69
246	AMEX	EMTL	Tue, Apr 4, 2017	49.36	49.69	49.36	49.69
245	AMEX	EMTL	Mon, Apr 3, 2017	49.44	49.44	49.44	49.44
244	AMEX	EMTL	Fri, Mar 31, 2017	49.52	49.52	49.52	49.52
243	AMEX	EMTL	Thu, Mar 30, 2017	49.80	49.80	49.65	49.70
242	AMEX	EMTL	Wed, Mar 29, 2017	49.60	49.89	49.60	49.89
241	AMEX	EMTL	Tue, Mar 28, 2017	49.48	49.48	49.48	49.48
240	AMEX	EMTL	Mon, Mar 27, 2017	49.53	49.54	49.38	49.38
239	AMEX	EMTL	Fri, Mar 24, 2017	49.71	49.73	49.41	49.42
238	AMEX	EMTL	Thu, Mar 23, 2017	49.40	49.40	49.40	49.40
237	AMEX	EMTL	Wed, Mar 22, 2017	49.57	49.62	49.40	49.62
236	AMEX	EMTL	Tue, Mar 21, 2017	49.56	49.58	49.48	49.58
235	AMEX	EMTL	Mon, Mar 20, 2017	49.62	49.62	49.62	49.62
234	AMEX	EMTL	Fri, Mar 17, 2017	49.62	49.62	49.62	49.62
233	AMEX	EMTL	Thu, Mar 16, 2017	49.54	49.62	49.54	49.62
232	AMEX	EMTL	Wed, Mar 15, 2017	49.27	49.27	49.27	49.27
231	AMEX	EMTL	Tue, Mar 14, 2017	49.11	49.11	49.11	49.11
230	AMEX	EMTL	Mon, Mar 13, 2017	49.25	49.25	49.25	49.25
229	AMEX	EMTL	Fri, Mar 10, 2017	49.36	49.36	49.36	49.36
228	AMEX	EMTL	Thu, Mar 9, 2017	49.08	49.08	49.08	49.08
227	AMEX	EMTL	Wed, Mar 8, 2017	49.24	49.24	49.21	49.24
226	AMEX	EMTL	Tue, Mar 7, 2017	49.51	49.51	49.51	49.51
225	AMEX	EMTL	Mon, Mar 6, 2017	49.46	49.46	49.46	49.46
224	AMEX	EMTL	Fri, Mar 3, 2017	49.56	49.56	49.56	49.56
223	AMEX	EMTL	Thu, Mar 2, 2017	49.34	49.34	49.34	49.34
222	AMEX	EMTL	Wed, Mar 1, 2017	49.54	49.54	49.54	49.54
221	AMEX	EMTL	Tue, Feb 28, 2017	49.77	49.77	49.75	49.60
220	AMEX	EMTL	Mon, Feb 27, 2017	49.65	49.65	49.65	49.65
219	AMEX	EMTL	Fri, Feb 24, 2017	49.65	49.65	49.65	49.65
218	AMEX	EMTL	Thu, Feb 23, 2017	49.68	49.69	49.65	49.65
217	AMEX	EMTL	Wed, Feb 22, 2017	49.44	49.44	49.44	49.44
216	AMEX	EMTL	Tue, Feb 21, 2017	49.50	49.50	49.44	49.44
215	AMEX	EMTL	Fri, Feb 17, 2017	49.32	49.32	49.32	49.32
214	AMEX	EMTL	Thu, Feb 16, 2017	49.32	49.32	49.32	49.32
213	AMEX	EMTL	Wed, Feb 15, 2017	49.32	49.32	49.32	49.32
212	AMEX	EMTL	Tue, Feb 14, 2017	49.40	49.40	49.32	49.32
211	AMEX	EMTL	Mon, Feb 13, 2017	49.43	49.43	49.38	49.38
210	AMEX	EMTL	Fri, Feb 10, 2017	49.40	49.51	49.28	49.46
209	AMEX	EMTL	Thu, Feb 9, 2017	49.32	49.32	49.32	49.32
208	AMEX	EMTL	Wed, Feb 8, 2017	49.32	49.32	49.32	49.32
207	AMEX	EMTL	Tue, Feb 7, 2017	49.37	49.37	49.32	49.32
206	AMEX	EMTL	Mon, Feb 6, 2017	49.22	49.30	49.19	49.30
205	AMEX	EMTL	Fri, Feb 3, 2017	49.25	49.33	49.25	49.33
204	AMEX	EMTL	Thu, Feb 2, 2017	49.33	49.33	49.28	49.32
203	AMEX	EMTL	Wed, Feb 1, 2017	49.12	49.12	49.12	49.12
202	AMEX	EMTL	Tue, Jan 31, 2017	49.20	49.33	49.17	49.20
201	AMEX	EMTL	Mon, Jan 30, 2017	49.20	49.20	48.84	49.04
200	AMEX	EMTL	Fri, Jan 27, 2017	48.90	48.90	48.90	48.90
199	AMEX	EMTL	Thu, Jan 26, 2017	49.00	49.00	48.89	48.90
198	AMEX	EMTL	Wed, Jan 25, 2017	48.90	48.90	48.77	48.85
197	AMEX	EMTL	Tue, Jan 24, 2017	49.00	49.00	48.96	48.96
196	AMEX	EMTL	Mon, Jan 23, 2017	48.95	48.95	48.90	48.90
195	AMEX	EMTL	Fri, Jan 20, 2017	48.85	48.85	48.85	48.85
194	AMEX	EMTL	Thu, Jan 19, 2017	48.93	48.93	48.93	48.93
193	AMEX	EMTL	Wed, Jan 18, 2017	48.99	49.00	48.93	48.93
192	AMEX	EMTL	Tue, Jan 17, 2017	48.96	49.01	48.91	48.93
191	AMEX	EMTL	Fri, Jan 13, 2017	48.80	48.85	48.80	48.85
190	AMEX	EMTL	Thu, Jan 12, 2017	48.90	48.90	48.82	48.82
189	AMEX	EMTL	Wed, Jan 11, 2017	48.70	48.85	48.70	48.85
188	AMEX	EMTL	Tue, Jan 10, 2017	48.84	48.86	48.83	48.86
187	AMEX	EMTL	Mon, Jan 9, 2017	48.86	48.86	48.86	48.86
186	AMEX	EMTL	Fri, Jan 6, 2017	48.94	48.94	48.94	48.94
185	AMEX	EMTL	Thu, Jan 5, 2017	48.93	48.93	48.93	48.93
184	AMEX	EMTL	Wed, Jan 4, 2017	48.98	48.98	48.93	48.93
183	AMEX	EMTL	Tue, Jan 3, 2017	48.63	48.63	48.63	48.63
182	AMEX	EMTL	Fri, Dec 30, 2016	48.62	48.81	48.62	48.81
181	AMEX	EMTL	Thu, Dec 29, 2016	48.83	48.83	48.83	48.83
180	AMEX	EMTL	Wed, Dec 28, 2016	50.92	51.00	48.43	48.62
179	AMEX	EMTL	Tue, Dec 27, 2016	51.73	51.73	51.73	51.59
178	AMEX	EMTL	Fri, Dec 23, 2016	51.84	51.84	51.54	51.73
177	AMEX	EMTL	Thu, Dec 22, 2016	51.80	51.80	51.80	51.80
176	AMEX	EMTL	Wed, Dec 21, 2016	51.95	51.96	51.80	51.80
175	AMEX	EMTL	Tue, Dec 20, 2016	51.78	51.78	51.73	51.78
174	AMEX	EMTL	Mon, Dec 19, 2016	51.83	51.83	51.83	51.83
173	AMEX	EMTL	Fri, Dec 16, 2016	51.80	51.80	51.80	51.80
172	AMEX	EMTL	Thu, Dec 15, 2016	51.83	51.83	51.80	51.80
171	AMEX	EMTL	Wed, Dec 14, 2016	51.80	51.80	51.80	51.80
170	AMEX	EMTL	Tue, Dec 13, 2016	51.80	51.80	51.80	51.80
169	AMEX	EMTL	Mon, Dec 12, 2016	51.85	51.85	51.69	51.69
168	AMEX	EMTL	Fri, Dec 9, 2016	51.52	51.52	51.50	51.50
167	AMEX	EMTL	Thu, Dec 8, 2016	51.93	51.93	51.90	51.90
166	AMEX	EMTL	Wed, Dec 7, 2016	51.80	51.80	51.78	51.78
165	AMEX	EMTL	Tue, Dec 6, 2016	51.46	51.46	51.46	51.46
164	AMEX	EMTL	Mon, Dec 5, 2016	51.74	51.74	51.66	51.66
163	AMEX	EMTL	Fri, Dec 2, 2016	51.82	51.82	51.82	51.82
162	AMEX	EMTL	Thu, Dec 1, 2016	51.80	51.80	51.80	51.80
161	AMEX	EMTL	Wed, Nov 30, 2016	51.80	51.80	51.80	51.67
160	AMEX	EMTL	Tue, Nov 29, 2016	52.05	52.05	52.05	52.05
159	AMEX	EMTL	Mon, Nov 28, 2016	51.80	52.09	51.80	52.05
158	AMEX	EMTL	Fri, Nov 25, 2016	51.60	51.60	51.60	51.60
157	AMEX	EMTL	Wed, Nov 23, 2016	51.60	51.60	51.60	51.60
156	AMEX	EMTL	Tue, Nov 22, 2016	51.81	51.87	51.71	51.71
155	AMEX	EMTL	Mon, Nov 21, 2016	51.90	51.90	51.90	51.90
154	AMEX	EMTL	Fri, Nov 18, 2016	51.90	51.90	51.88	51.88
153	AMEX	EMTL	Thu, Nov 17, 2016	52.06	52.06	52.06	52.06
152	AMEX	EMTL	Wed, Nov 16, 2016	52.34	52.34	52.06	52.06
151	AMEX	EMTL	Tue, Nov 15, 2016	52.24	52.24	52.24	52.24
150	AMEX	EMTL	Mon, Nov 14, 2016	52.28	52.28	52.28	52.28
149	AMEX	EMTL	Fri, Nov 11, 2016	52.40	52.40	52.24	52.28
148	AMEX	EMTL	Thu, Nov 10, 2016	52.25	52.25	52.25	52.25
147	AMEX	EMTL	Wed, Nov 9, 2016	52.25	52.25	52.25	52.25
146	AMEX	EMTL	Tue, Nov 8, 2016	52.60	52.60	52.60	52.60
145	AMEX	EMTL	Mon, Nov 7, 2016	52.60	52.60	52.60	52.60
144	AMEX	EMTL	Fri, Nov 4, 2016	52.60	52.60	52.60	52.60
143	AMEX	EMTL	Thu, Nov 3, 2016	52.60	52.60	52.60	52.60
142	AMEX	EMTL	Wed, Nov 2, 2016	52.60	52.60	52.60	52.60
141	AMEX	EMTL	Tue, Nov 1, 2016	52.46	52.46	52.46	52.46
140	AMEX	EMTL	Mon, Oct 31, 2016	52.72	52.72	52.72	52.60
139	AMEX	EMTL	Fri, Oct 28, 2016	52.72	52.72	52.72	52.72
138	AMEX	EMTL	Thu, Oct 27, 2016	52.84	52.84	52.84	52.84
137	AMEX	EMTL	Wed, Oct 26, 2016	52.84	52.84	52.84	52.84
136	AMEX	EMTL	Tue, Oct 25, 2016	52.84	52.84	52.84	52.84
135	AMEX	EMTL	Mon, Oct 24, 2016	52.71	52.84	52.71	52.84
134	AMEX	EMTL	Fri, Oct 21, 2016	52.63	52.63	52.63	52.63
133	AMEX	EMTL	Thu, Oct 20, 2016	52.63	52.63	52.63	52.63
132	AMEX	EMTL	Wed, Oct 19, 2016	52.63	52.63	52.63	52.63
131	AMEX	EMTL	Tue, Oct 18, 2016	52.58	52.71	52.58	52.71
130	AMEX	EMTL	Mon, Oct 17, 2016	52.72	52.72	52.72	52.72
129	AMEX	EMTL	Fri, Oct 14, 2016	52.48	52.48	52.48	52.48
128	AMEX	EMTL	Thu, Oct 13, 2016	52.48	52.48	52.48	52.48
127	AMEX	EMTL	Wed, Oct 12, 2016	52.48	52.48	52.48	52.48
126	AMEX	EMTL	Tue, Oct 11, 2016	52.47	52.48	52.39	52.48
125	AMEX	EMTL	Mon, Oct 10, 2016	52.51	52.51	52.51	52.51
124	AMEX	EMTL	Fri, Oct 7, 2016	52.58	52.58	52.58	52.58
123	AMEX	EMTL	Thu, Oct 6, 2016	52.58	52.58	52.58	52.58
122	AMEX	EMTL	Wed, Oct 5, 2016	52.58	52.58	52.58	52.58
121	AMEX	EMTL	Tue, Oct 4, 2016	52.58	52.58	52.58	52.58
120	AMEX	EMTL	Mon, Oct 3, 2016	52.49	52.49	52.49	52.49
119	AMEX	EMTL	Fri, Sep 30, 2016	52.63	52.63	52.63	52.63
118	AMEX	EMTL	Thu, Sep 29, 2016	52.55	52.55	52.55	52.55
117	AMEX	EMTL	Wed, Sep 28, 2016	52.55	52.55	52.55	52.55
116	AMEX	EMTL	Tue, Sep 27, 2016	52.55	52.55	52.55	52.55
115	AMEX	EMTL	Mon, Sep 26, 2016	52.55	52.55	52.55	52.55
114	AMEX	EMTL	Fri, Sep 23, 2016	52.75	52.75	52.75	52.75
113	AMEX	EMTL	Thu, Sep 22, 2016	52.75	52.75	52.68	52.75
112	AMEX	EMTL	Wed, Sep 21, 2016	52.64	52.64	52.64	52.64
111	AMEX	EMTL	Tue, Sep 20, 2016	52.61	52.61	52.61	52.61
110	AMEX	EMTL	Mon, Sep 19, 2016	52.61	52.61	52.61	52.61
109	AMEX	EMTL	Fri, Sep 16, 2016	52.61	52.61	52.61	52.61
108	AMEX	EMTL	Thu, Sep 15, 2016	52.61	52.61	52.61	52.61
107	AMEX	EMTL	Wed, Sep 14, 2016	52.48	52.48	52.47	52.47
106	AMEX	EMTL	Tue, Sep 13, 2016	52.47	52.47	52.47	52.47
105	AMEX	EMTL	Mon, Sep 12, 2016	52.47	52.47	52.47	52.47
104	AMEX	EMTL	Fri, Sep 9, 2016	52.51	52.52	52.47	52.47
103	AMEX	EMTL	Thu, Sep 8, 2016	52.83	52.83	52.83	52.83
102	AMEX	EMTL	Wed, Sep 7, 2016	52.83	52.83	52.83	52.83
101	AMEX	EMTL	Tue, Sep 6, 2016	52.83	52.83	52.83	52.83
100	AMEX	EMTL	Fri, Sep 2, 2016	52.57	52.57	52.57	52.57
99	AMEX	EMTL	Thu, Sep 1, 2016	52.58	52.58	52.58	52.58
98	AMEX	EMTL	Wed, Aug 31, 2016	52.75	52.75	52.75	52.58
97	AMEX	EMTL	Tue, Aug 30, 2016	52.75	52.75	52.75	52.75
96	AMEX	EMTL	Mon, Aug 29, 2016	52.80	52.80	52.75	52.75
95	AMEX	EMTL	Fri, Aug 26, 2016	52.81	52.81	52.81	52.81
94	AMEX	EMTL	Thu, Aug 25, 2016	52.81	52.81	52.81	52.81
93	AMEX	EMTL	Wed, Aug 24, 2016	52.81	52.81	52.81	52.81
92	AMEX	EMTL	Tue, Aug 23, 2016	52.71	52.71	52.71	52.71
91	AMEX	EMTL	Mon, Aug 22, 2016	52.66	52.66	52.66	52.66
90	AMEX	EMTL	Fri, Aug 19, 2016	52.66	52.66	52.66	52.66
89	AMEX	EMTL	Thu, Aug 18, 2016	52.66	52.66	52.66	52.66
88	AMEX	EMTL	Wed, Aug 17, 2016	52.66	52.66	52.66	52.66
87	AMEX	EMTL	Tue, Aug 16, 2016	52.50	52.50	52.50	52.50
86	AMEX	EMTL	Mon, Aug 15, 2016	52.50	52.50	52.50	52.50
85	AMEX	EMTL	Fri, Aug 12, 2016	52.25	52.25	52.25	52.25
84	AMEX	EMTL	Thu, Aug 11, 2016	52.25	52.25	52.25	52.25
83	AMEX	EMTL	Wed, Aug 10, 2016	52.40	52.40	52.40	52.40
82	AMEX	EMTL	Tue, Aug 9, 2016	52.29	52.36	52.29	52.33
81	AMEX	EMTL	Mon, Aug 8, 2016	52.25	52.25	52.25	52.25
80	AMEX	EMTL	Fri, Aug 5, 2016	52.40	52.40	52.40	52.40
79	AMEX	EMTL	Thu, Aug 4, 2016	52.21	52.21	52.15	52.15
78	AMEX	EMTL	Wed, Aug 3, 2016	52.36	52.36	52.36	52.36
77	AMEX	EMTL	Tue, Aug 2, 2016	52.45	52.45	52.45	52.45
76	AMEX	EMTL	Mon, Aug 1, 2016	52.45	52.45	52.45	52.45
75	AMEX	EMTL	Fri, Jul 29, 2016	52.47	52.47	52.47	52.27
74	AMEX	EMTL	Thu, Jul 28, 2016	52.29	52.47	52.29	52.47
73	AMEX	EMTL	Wed, Jul 27, 2016	52.02	52.02	52.02	52.02
72	AMEX	EMTL	Tue, Jul 26, 2016	52.02	52.02	52.02	52.02
71	AMEX	EMTL	Mon, Jul 25, 2016	52.02	52.02	52.02	52.02
70	AMEX	EMTL	Fri, Jul 22, 2016	52.02	52.02	52.02	52.02
69	AMEX	EMTL	Thu, Jul 21, 2016	52.02	52.02	52.02	52.02
68	AMEX	EMTL	Wed, Jul 20, 2016	51.98	51.98	51.98	51.98
67	AMEX	EMTL	Tue, Jul 19, 2016	51.98	51.98	51.98	51.98
66	AMEX	EMTL	Mon, Jul 18, 2016	51.98	51.98	51.98	51.98
65	AMEX	EMTL	Fri, Jul 15, 2016	51.98	51.98	51.98	51.98
64	AMEX	EMTL	Thu, Jul 14, 2016	51.86	51.86	51.86	51.86
63	AMEX	EMTL	Wed, Jul 13, 2016	51.85	51.86	51.84	51.86
62	AMEX	EMTL	Tue, Jul 12, 2016	51.71	51.73	51.71	51.73
61	AMEX	EMTL	Mon, Jul 11, 2016	51.63	51.63	51.63	51.63
60	AMEX	EMTL	Fri, Jul 8, 2016	51.65	51.66	51.62	51.63
59	AMEX	EMTL	Thu, Jul 7, 2016	51.03	51.03	51.03	51.03
58	AMEX	EMTL	Wed, Jul 6, 2016	51.03	51.03	51.03	51.03
57	AMEX	EMTL	Tue, Jul 5, 2016	51.03	51.03	51.03	51.03
56	AMEX	EMTL	Fri, Jul 1, 2016	51.11	51.11	51.03	51.03
55	AMEX	EMTL	Thu, Jun 30, 2016	50.77	50.77	50.77	50.57
54	AMEX	EMTL	Wed, Jun 29, 2016	50.77	50.77	50.77	50.77
53	AMEX	EMTL	Tue, Jun 28, 2016	50.77	50.77	50.77	50.77
52	AMEX	EMTL	Mon, Jun 27, 2016	50.77	50.77	50.77	50.77
51	AMEX	EMTL	Fri, Jun 24, 2016	50.77	50.77	50.77	50.77
50	AMEX	EMTL	Thu, Jun 23, 2016	50.77	50.77	50.77	50.77
49	AMEX	EMTL	Wed, Jun 22, 2016	50.77	50.77	50.77	50.77
48	AMEX	EMTL	Tue, Jun 21, 2016	50.77	50.77	50.77	50.77
47	AMEX	EMTL	Mon, Jun 20, 2016	50.77	50.77	50.77	50.77
46	AMEX	EMTL	Fri, Jun 17, 2016	50.77	50.77	50.77	50.77
45	AMEX	EMTL	Thu, Jun 16, 2016	50.77	50.77	50.77	50.77
44	AMEX	EMTL	Wed, Jun 15, 2016	50.77	50.77	50.77	50.77
43	AMEX	EMTL	Tue, Jun 14, 2016	50.77	50.77	50.77	50.77
42	AMEX	EMTL	Mon, Jun 13, 2016	50.60	50.60	50.60	50.60
41	AMEX	EMTL	Fri, Jun 10, 2016	50.60	50.60	50.60	50.60
40	AMEX	EMTL	Thu, Jun 9, 2016	50.60	50.60	50.60	50.60
39	AMEX	EMTL	Wed, Jun 8, 2016	50.50	50.50	50.50	50.50
38	AMEX	EMTL	Tue, Jun 7, 2016	50.50	50.50	50.50	50.50
37	AMEX	EMTL	Mon, Jun 6, 2016	50.50	50.50	50.50	50.50
36	AMEX	EMTL	Fri, Jun 3, 2016	50.41	50.41	50.34	50.37
35	AMEX	EMTL	Thu, Jun 2, 2016	50.30	50.30	50.27	50.27
34	AMEX	EMTL	Wed, Jun 1, 2016	50.40	50.41	50.22	50.22
33	AMEX	EMTL	Tue, May 31, 2016	50.37	50.37	50.37	50.17
32	AMEX	EMTL	Fri, May 27, 2016	50.37	50.37	50.37	50.37
31	AMEX	EMTL	Thu, May 26, 2016	50.37	50.37	50.37	50.37
30	AMEX	EMTL	Wed, May 25, 2016	50.37	50.37	50.37	50.37
29	AMEX	EMTL	Tue, May 24, 2016	50.37	50.37	50.37	50.37
28	AMEX	EMTL	Mon, May 23, 2016	50.37	50.37	50.37	50.37
27	AMEX	EMTL	Fri, May 20, 2016	50.37	50.37	50.37	50.37
26	AMEX	EMTL	Thu, May 19, 2016	50.46	50.46	50.46	50.46
25	AMEX	EMTL	Wed, May 18, 2016	50.24	50.24	50.24	50.24
24	AMEX	EMTL	Tue, May 17, 2016	50.24	50.24	50.24	50.24
23	AMEX	EMTL	Mon, May 16, 2016	50.24	50.24	50.24	50.24
22	AMEX	EMTL	Fri, May 13, 2016	50.24	50.24	50.24	50.24
21	AMEX	EMTL	Thu, May 12, 2016	50.34	50.34	50.24	50.24
20	AMEX	EMTL	Wed, May 11, 2016	50.29	50.29	50.29	50.29
19	AMEX	EMTL	Tue, May 10, 2016	50.29	50.29	50.29	50.29
18	AMEX	EMTL	Mon, May 9, 2016	50.29	50.29	50.29	50.29
17	AMEX	EMTL	Fri, May 6, 2016	50.31	50.31	50.31	50.31
16	AMEX	EMTL	Thu, May 5, 2016	50.31	50.31	50.31	50.31
15	AMEX	EMTL	Wed, May 4, 2016	50.52	50.57	50.20	50.36
14	AMEX	EMTL	Tue, May 3, 2016	50.52	50.61	50.52	50.57
13	AMEX	EMTL	Mon, May 2, 2016	51.61	51.61	50.49	50.49
12	AMEX	EMTL	Fri, Apr 29, 2016	50.31	50.32	50.31	50.25
11	AMEX	EMTL	Thu, Apr 28, 2016	50.28	50.28	50.28	50.28
10	AMEX	EMTL	Wed, Apr 27, 2016	50.39	50.42	50.39	50.42
9	AMEX	EMTL	Tue, Apr 26, 2016	50.25	50.25	50.25	50.25
8	AMEX	EMTL	Mon, Apr 25, 2016	50.25	50.25	50.25	50.25
7	AMEX	EMTL	Fri, Apr 22, 2016	50.25	50.25	50.25	50.25
6	AMEX	EMTL	Thu, Apr 21, 2016	50.24	50.25	50.20	50.20
5	AMEX	EMTL	Wed, Apr 20, 2016	50.20	50.20	50.19	50.19
4	AMEX	EMTL	Tue, Apr 19, 2016	50.17	50.17	50.17	50.17
3	AMEX	EMTL	Mon, Apr 18, 2016	50.17	50.17	50.17	50.17
2	AMEX	EMTL	Fri, Apr 15, 2016	50.17	50.17	50.17	50.17
1	AMEX	EMTL	Thu, Apr 14, 2016	50.00	50.18	50.00	50.17
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR DoubleLine Emerging Markets Fixed Income ETF AMEX:EMTL 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