Alerian Energy Infrastructure ETF AMEX:ENFR Historical Prices

Below are the 2546 trading days of historical prices for ENFR.

#	Exchange	Symbol	Date	Open	High	Low	Close
2546	AMEX	ENFR	Fri, Mar 8, 2024	24.37	24.54	24.28	24.30
2545	AMEX	ENFR	Thu, Mar 7, 2024	24.42	24.46	24.37	24.43
2544	AMEX	ENFR	Wed, Mar 6, 2024	24.34	24.44	24.31	24.32
2543	AMEX	ENFR	Tue, Mar 5, 2024	23.97	24.31	23.97	24.13
2542	AMEX	ENFR	Mon, Mar 4, 2024	24.02	24.08	23.98	23.98
2541	AMEX	ENFR	Fri, Mar 1, 2024	23.85	24.02	23.83	24.01
2540	AMEX	ENFR	Thu, Feb 29, 2024	23.58	23.80	23.58	23.75
2539	AMEX	ENFR	Wed, Feb 28, 2024	23.76	23.76	23.55	23.55
2538	AMEX	ENFR	Tue, Feb 27, 2024	23.75	23.75	23.63	23.63
2537	AMEX	ENFR	Mon, Feb 26, 2024	23.71	23.88	23.59	23.62
2536	AMEX	ENFR	Fri, Feb 23, 2024	23.70	23.88	23.70	23.77
2535	AMEX	ENFR	Thu, Feb 22, 2024	23.70	23.85	23.60	23.77
2534	AMEX	ENFR	Wed, Feb 21, 2024	23.49	23.76	23.49	23.74
2533	AMEX	ENFR	Tue, Feb 20, 2024	23.35	23.44	23.34	23.39
2532	AMEX	ENFR	Fri, Feb 16, 2024	23.02	23.42	23.02	23.31
2531	AMEX	ENFR	Thu, Feb 15, 2024	22.45	23.13	22.45	23.13
2530	AMEX	ENFR	Wed, Feb 14, 2024	22.63	22.63	22.41	22.44
2529	AMEX	ENFR	Tue, Feb 13, 2024	22.73	22.82	22.38	22.53
2528	AMEX	ENFR	Mon, Feb 12, 2024	22.49	22.85	22.49	22.76
2527	AMEX	ENFR	Fri, Feb 9, 2024	22.55	22.57	22.41	22.50
2526	AMEX	ENFR	Thu, Feb 8, 2024	22.52	22.52	22.42	22.48
2525	AMEX	ENFR	Wed, Feb 7, 2024	22.85	22.85	22.73	22.50
2524	AMEX	ENFR	Tue, Feb 6, 2024	22.81	22.92	22.77	22.79
2523	AMEX	ENFR	Mon, Feb 5, 2024	23.01	23.01	22.71	22.80
2522	AMEX	ENFR	Fri, Feb 2, 2024	23.17	23.17	22.94	23.08
2521	AMEX	ENFR	Thu, Feb 1, 2024	23.35	23.52	23.25	23.27
2520	AMEX	ENFR	Wed, Jan 31, 2024	23.50	23.50	23.15	23.15
2519	AMEX	ENFR	Tue, Jan 30, 2024	23.40	23.54	23.37	23.50
2518	AMEX	ENFR	Mon, Jan 29, 2024	23.43	23.46	23.23	23.46
2517	AMEX	ENFR	Fri, Jan 26, 2024	23.31	23.46	23.26	23.46
2516	AMEX	ENFR	Thu, Jan 25, 2024	23.17	23.23	23.02	23.23
2515	AMEX	ENFR	Wed, Jan 24, 2024	23.16	23.16	22.97	23.03
2514	AMEX	ENFR	Tue, Jan 23, 2024	23.03	23.05	22.90	22.98
2513	AMEX	ENFR	Mon, Jan 22, 2024	22.88	23.04	22.81	23.00
2512	AMEX	ENFR	Fri, Jan 19, 2024	22.81	22.83	22.68	22.81
2511	AMEX	ENFR	Thu, Jan 18, 2024	22.81	22.83	22.66	22.83
2510	AMEX	ENFR	Wed, Jan 17, 2024	22.92	23.01	22.70	22.76
2509	AMEX	ENFR	Tue, Jan 16, 2024	23.23	23.23	23.02	23.05
2508	AMEX	ENFR	Fri, Jan 12, 2024	23.38	23.38	23.14	23.26
2507	AMEX	ENFR	Thu, Jan 11, 2024	23.24	23.24	23.01	23.08
2506	AMEX	ENFR	Wed, Jan 10, 2024	23.22	23.22	23.05	23.17
2505	AMEX	ENFR	Tue, Jan 9, 2024	23.25	23.25	23.03	23.14
2504	AMEX	ENFR	Mon, Jan 8, 2024	23.07	23.27	22.95	23.22
2503	AMEX	ENFR	Fri, Jan 5, 2024	23.24	23.36	23.19	23.27
2502	AMEX	ENFR	Thu, Jan 4, 2024	23.43	23.53	23.15	23.21
2501	AMEX	ENFR	Wed, Jan 3, 2024	23.16	23.38	23.13	23.29
2500	AMEX	ENFR	Tue, Jan 2, 2024	23.05	23.17	23.05	23.13
2499	AMEX	ENFR	Fri, Dec 29, 2023	23.07	23.09	22.99	23.09
2498	AMEX	ENFR	Thu, Dec 28, 2023	23.19	23.21	23.03	23.03
2497	AMEX	ENFR	Wed, Dec 27, 2023	23.23	23.26	23.10	23.15
2496	AMEX	ENFR	Tue, Dec 26, 2023	23.21	23.28	23.13	23.23
2495	AMEX	ENFR	Fri, Dec 22, 2023	23.11	23.20	23.04	23.08
2494	AMEX	ENFR	Thu, Dec 21, 2023	22.81	23.00	22.81	22.99
2493	AMEX	ENFR	Wed, Dec 20, 2023	22.96	23.06	22.76	22.81
2492	AMEX	ENFR	Tue, Dec 19, 2023	22.85	23.03	22.85	22.94
2491	AMEX	ENFR	Mon, Dec 18, 2023	22.83	23.05	22.63	22.87
2490	AMEX	ENFR	Fri, Dec 15, 2023	22.76	22.76	22.60	22.64
2489	AMEX	ENFR	Thu, Dec 14, 2023	22.88	23.01	22.84	22.88
2488	AMEX	ENFR	Wed, Dec 13, 2023	22.31	22.75	22.26	22.73
2487	AMEX	ENFR	Tue, Dec 12, 2023	22.44	22.44	22.24	22.32
2486	AMEX	ENFR	Mon, Dec 11, 2023	22.73	22.73	22.58	22.59
2485	AMEX	ENFR	Fri, Dec 8, 2023	22.68	22.85	22.68	22.81
2484	AMEX	ENFR	Thu, Dec 7, 2023	22.80	22.83	22.60	22.64
2483	AMEX	ENFR	Wed, Dec 6, 2023	23.01	23.09	22.78	22.78
2482	AMEX	ENFR	Tue, Dec 5, 2023	23.27	23.35	23.03	23.03
2481	AMEX	ENFR	Mon, Dec 4, 2023	23.30	23.47	23.29	23.33
2480	AMEX	ENFR	Fri, Dec 1, 2023	23.16	23.51	23.16	23.48
2479	AMEX	ENFR	Thu, Nov 30, 2023	22.97	23.26	22.93	23.26
2478	AMEX	ENFR	Wed, Nov 29, 2023	22.91	22.98	22.81	22.88
2477	AMEX	ENFR	Tue, Nov 28, 2023	22.80	22.93	22.75	22.79
2476	AMEX	ENFR	Mon, Nov 27, 2023	22.84	22.84	22.70	22.78
2475	AMEX	ENFR	Fri, Nov 24, 2023	22.67	22.93	22.67	22.86
2474	AMEX	ENFR	Wed, Nov 22, 2023	22.38	22.71	22.38	22.69
2473	AMEX	ENFR	Tue, Nov 21, 2023	22.47	22.62	22.43	22.60
2472	AMEX	ENFR	Mon, Nov 20, 2023	22.46	22.74	22.42	22.53
2471	AMEX	ENFR	Fri, Nov 17, 2023	22.21	22.51	22.21	22.44
2470	AMEX	ENFR	Thu, Nov 16, 2023	22.23	22.34	21.97	22.06
2469	AMEX	ENFR	Wed, Nov 15, 2023	22.24	22.46	22.24	22.36
2468	AMEX	ENFR	Tue, Nov 14, 2023	22.27	22.33	22.20	22.31
2467	AMEX	ENFR	Mon, Nov 13, 2023	21.93	22.05	21.86	22.02
2466	AMEX	ENFR	Fri, Nov 10, 2023	21.95	21.95	21.84	21.91
2465	AMEX	ENFR	Thu, Nov 9, 2023	21.94	22.01	21.81	21.81
2464	AMEX	ENFR	Wed, Nov 8, 2023	22.40	22.40	22.17	21.89
2463	AMEX	ENFR	Tue, Nov 7, 2023	22.42	22.50	22.40	22.43
2462	AMEX	ENFR	Mon, Nov 6, 2023	23.00	23.00	22.69	22.72
2461	AMEX	ENFR	Fri, Nov 3, 2023	22.93	23.00	22.78	22.89
2460	AMEX	ENFR	Thu, Nov 2, 2023	22.42	22.86	22.41	22.86
2459	AMEX	ENFR	Wed, Nov 1, 2023	21.92	22.24	21.92	22.17
2458	AMEX	ENFR	Tue, Oct 31, 2023	21.87	22.01	21.83	21.99
2457	AMEX	ENFR	Mon, Oct 30, 2023	21.92	22.05	21.72	21.89
2456	AMEX	ENFR	Fri, Oct 27, 2023	22.22	22.22	21.76	21.85
2455	AMEX	ENFR	Thu, Oct 26, 2023	22.08	22.16	21.93	22.14
2454	AMEX	ENFR	Wed, Oct 25, 2023	22.28	22.28	22.12	22.14
2453	AMEX	ENFR	Tue, Oct 24, 2023	22.25	22.32	22.16	22.16
2452	AMEX	ENFR	Mon, Oct 23, 2023	22.23	22.36	22.14	22.23
2451	AMEX	ENFR	Fri, Oct 20, 2023	22.50	22.50	22.34	22.34
2450	AMEX	ENFR	Thu, Oct 19, 2023	22.58	22.69	22.46	22.61
2449	AMEX	ENFR	Wed, Oct 18, 2023	22.68	22.70	22.59	22.68
2448	AMEX	ENFR	Tue, Oct 17, 2023	22.83	22.91	22.69	22.73
2447	AMEX	ENFR	Mon, Oct 16, 2023	22.62	22.79	22.59	22.76
2446	AMEX	ENFR	Fri, Oct 13, 2023	22.55	22.65	22.50	22.57
2445	AMEX	ENFR	Thu, Oct 12, 2023	22.39	22.43	22.20	22.40
2444	AMEX	ENFR	Wed, Oct 11, 2023	22.16	22.41	22.13	22.37
2443	AMEX	ENFR	Tue, Oct 10, 2023	22.04	22.19	22.04	22.19
2442	AMEX	ENFR	Mon, Oct 9, 2023	21.94	22.07	21.89	22.05
2441	AMEX	ENFR	Fri, Oct 6, 2023	21.34	21.72	21.29	21.65
2440	AMEX	ENFR	Thu, Oct 5, 2023	21.10	21.47	21.10	21.47
2439	AMEX	ENFR	Wed, Oct 4, 2023	21.31	21.31	21.06	21.25
2438	AMEX	ENFR	Tue, Oct 3, 2023	21.53	21.53	21.22	21.41
2437	AMEX	ENFR	Mon, Oct 2, 2023	22.12	22.12	21.56	21.59
2436	AMEX	ENFR	Fri, Sep 29, 2023	22.40	22.40	22.11	22.16
2435	AMEX	ENFR	Thu, Sep 28, 2023	22.24	22.38	22.24	22.35
2434	AMEX	ENFR	Wed, Sep 27, 2023	22.18	22.36	22.18	22.28
2433	AMEX	ENFR	Tue, Sep 26, 2023	22.28	22.32	22.04	22.06
2432	AMEX	ENFR	Mon, Sep 25, 2023	22.30	22.50	22.25	22.46
2431	AMEX	ENFR	Fri, Sep 22, 2023	22.44	22.47	22.33	22.33
2430	AMEX	ENFR	Thu, Sep 21, 2023	22.49	22.49	22.16	22.16
2429	AMEX	ENFR	Wed, Sep 20, 2023	22.47	22.70	22.47	22.50
2428	AMEX	ENFR	Tue, Sep 19, 2023	22.71	22.71	22.45	22.53
2427	AMEX	ENFR	Mon, Sep 18, 2023	22.52	22.56	22.44	22.55
2426	AMEX	ENFR	Fri, Sep 15, 2023	22.51	22.65	22.45	22.45
2425	AMEX	ENFR	Thu, Sep 14, 2023	22.47	22.61	22.47	22.61
2424	AMEX	ENFR	Wed, Sep 13, 2023	22.40	22.40	22.21	22.33
2423	AMEX	ENFR	Tue, Sep 12, 2023	22.07	22.35	22.07	22.34
2422	AMEX	ENFR	Mon, Sep 11, 2023	22.23	22.26	21.97	22.01
2421	AMEX	ENFR	Fri, Sep 8, 2023	22.09	22.17	22.09	22.11
2420	AMEX	ENFR	Thu, Sep 7, 2023	21.91	22.02	21.90	22.02
2419	AMEX	ENFR	Wed, Sep 6, 2023	22.36	22.36	21.85	21.90
2418	AMEX	ENFR	Tue, Sep 5, 2023	22.58	22.60	22.42	22.42
2417	AMEX	ENFR	Fri, Sep 1, 2023	22.57	22.57	22.48	22.50
2416	AMEX	ENFR	Thu, Aug 31, 2023	22.53	22.53	22.35	22.37
2415	AMEX	ENFR	Wed, Aug 30, 2023	22.38	22.51	22.38	22.43
2414	AMEX	ENFR	Tue, Aug 29, 2023	22.24	22.36	22.22	22.35
2413	AMEX	ENFR	Mon, Aug 28, 2023	22.11	22.34	22.11	22.22
2412	AMEX	ENFR	Fri, Aug 25, 2023	22.06	22.17	22.01	22.08
2411	AMEX	ENFR	Thu, Aug 24, 2023	22.01	22.11	21.95	21.96
2410	AMEX	ENFR	Wed, Aug 23, 2023	21.95	22.08	21.78	22.06
2409	AMEX	ENFR	Tue, Aug 22, 2023	22.18	22.20	22.05	22.05
2408	AMEX	ENFR	Mon, Aug 21, 2023	22.21	22.26	22.04	22.16
2407	AMEX	ENFR	Fri, Aug 18, 2023	21.92	22.15	21.92	22.15
2406	AMEX	ENFR	Thu, Aug 17, 2023	22.03	22.15	22.01	22.05
2405	AMEX	ENFR	Wed, Aug 16, 2023	21.97	22.06	21.90	21.90
2404	AMEX	ENFR	Tue, Aug 15, 2023	22.18	22.21	21.94	22.00
2403	AMEX	ENFR	Mon, Aug 14, 2023	22.42	22.42	22.18	22.24
2402	AMEX	ENFR	Fri, Aug 11, 2023	22.23	22.45	22.23	22.41
2401	AMEX	ENFR	Thu, Aug 10, 2023	22.40	22.46	22.21	22.30
2400	AMEX	ENFR	Wed, Aug 9, 2023	22.55	22.79	22.55	22.31
2399	AMEX	ENFR	Tue, Aug 8, 2023	22.28	22.49	22.17	22.49
2398	AMEX	ENFR	Mon, Aug 7, 2023	22.45	22.53	22.41	22.45
2397	AMEX	ENFR	Fri, Aug 4, 2023	22.52	22.69	22.35	22.36
2396	AMEX	ENFR	Thu, Aug 3, 2023	22.28	22.54	22.26	22.43
2395	AMEX	ENFR	Wed, Aug 2, 2023	22.37	22.37	22.18	22.30
2394	AMEX	ENFR	Tue, Aug 1, 2023	22.65	22.65	22.35	22.51
2393	AMEX	ENFR	Mon, Jul 31, 2023	22.60	22.76	22.60	22.76
2392	AMEX	ENFR	Fri, Jul 28, 2023	22.49	22.51	22.37	22.48
2391	AMEX	ENFR	Thu, Jul 27, 2023	22.61	22.65	22.41	22.42
2390	AMEX	ENFR	Wed, Jul 26, 2023	22.53	22.58	22.49	22.51
2389	AMEX	ENFR	Tue, Jul 25, 2023	22.62	22.68	22.59	22.62
2388	AMEX	ENFR	Mon, Jul 24, 2023	22.58	22.75	22.55	22.69
2387	AMEX	ENFR	Fri, Jul 21, 2023	22.44	22.54	22.37	22.50
2386	AMEX	ENFR	Thu, Jul 20, 2023	22.29	22.41	22.28	22.38
2385	AMEX	ENFR	Wed, Jul 19, 2023	22.20	22.27	22.17	22.23
2384	AMEX	ENFR	Tue, Jul 18, 2023	21.90	22.22	21.90	22.15
2383	AMEX	ENFR	Mon, Jul 17, 2023	21.89	22.00	21.89	21.90
2382	AMEX	ENFR	Fri, Jul 14, 2023	22.16	22.16	21.90	21.90
2381	AMEX	ENFR	Thu, Jul 13, 2023	22.19	22.32	22.13	22.29
2380	AMEX	ENFR	Wed, Jul 12, 2023	22.09	22.14	22.05	22.12
2379	AMEX	ENFR	Tue, Jul 11, 2023	21.83	21.97	21.79	21.95
2378	AMEX	ENFR	Mon, Jul 10, 2023	21.75	21.83	21.73	21.75
2377	AMEX	ENFR	Fri, Jul 7, 2023	21.55	21.82	21.55	21.76
2376	AMEX	ENFR	Thu, Jul 6, 2023	21.64	21.65	21.45	21.55
2375	AMEX	ENFR	Wed, Jul 5, 2023	21.97	21.97	21.72	21.76
2374	AMEX	ENFR	Mon, Jul 3, 2023	21.82	22.00	21.82	21.96
2373	AMEX	ENFR	Fri, Jun 30, 2023	21.85	21.91	21.73	21.82
2372	AMEX	ENFR	Thu, Jun 29, 2023	21.50	21.72	21.50	21.72
2371	AMEX	ENFR	Wed, Jun 28, 2023	21.26	21.48	21.19	21.47
2370	AMEX	ENFR	Tue, Jun 27, 2023	21.15	21.28	21.15	21.27
2369	AMEX	ENFR	Mon, Jun 26, 2023	20.96	21.28	20.96	21.19
2368	AMEX	ENFR	Fri, Jun 23, 2023	20.98	21.02	20.87	20.87
2367	AMEX	ENFR	Thu, Jun 22, 2023	21.16	21.16	21.10	21.16
2366	AMEX	ENFR	Wed, Jun 21, 2023	21.23	21.44	21.20	21.35
2365	AMEX	ENFR	Tue, Jun 20, 2023	21.34	21.34	21.20	21.26
2364	AMEX	ENFR	Fri, Jun 16, 2023	21.51	21.54	21.43	21.50
2363	AMEX	ENFR	Thu, Jun 15, 2023	21.32	21.50	21.32	21.41
2362	AMEX	ENFR	Wed, Jun 14, 2023	21.45	21.47	21.18	21.20
2361	AMEX	ENFR	Tue, Jun 13, 2023	21.29	21.56	21.29	21.29
2360	AMEX	ENFR	Mon, Jun 12, 2023	21.27	21.28	21.14	21.24
2359	AMEX	ENFR	Fri, Jun 9, 2023	21.55	21.55	21.35	21.38
2358	AMEX	ENFR	Thu, Jun 8, 2023	21.62	21.67	21.42	21.65
2357	AMEX	ENFR	Wed, Jun 7, 2023	21.38	21.66	21.38	21.66
2356	AMEX	ENFR	Tue, Jun 6, 2023	21.13	21.35	21.13	21.34
2355	AMEX	ENFR	Mon, Jun 5, 2023	21.44	21.40	21.17	21.26
2354	AMEX	ENFR	Fri, Jun 2, 2023	20.86	21.30	20.86	21.26
2353	AMEX	ENFR	Thu, Jun 1, 2023	20.37	20.71	20.37	20.66
2352	AMEX	ENFR	Wed, May 31, 2023	20.24	20.35	20.20	20.34
2351	AMEX	ENFR	Tue, May 30, 2023	20.42	20.52	20.35	20.44
2350	AMEX	ENFR	Fri, May 26, 2023	20.43	20.43	20.30	20.37
2349	AMEX	ENFR	Thu, May 25, 2023	20.51	20.51	20.25	20.37
2348	AMEX	ENFR	Wed, May 24, 2023	20.66	20.66	20.53	20.58
2347	AMEX	ENFR	Tue, May 23, 2023	20.71	20.83	20.65	20.70
2346	AMEX	ENFR	Mon, May 22, 2023	20.67	20.79	20.60	20.66
2345	AMEX	ENFR	Fri, May 19, 2023	20.75	20.80	20.63	20.71
2344	AMEX	ENFR	Thu, May 18, 2023	20.51	20.70	20.41	20.66
2343	AMEX	ENFR	Wed, May 17, 2023	20.47	20.67	20.45	20.59
2342	AMEX	ENFR	Tue, May 16, 2023	20.86	20.86	20.42	20.44
2341	AMEX	ENFR	Mon, May 15, 2023	20.80	20.91	20.64	20.82
2340	AMEX	ENFR	Fri, May 12, 2023	20.63	20.68	20.54	20.64
2339	AMEX	ENFR	Thu, May 11, 2023	20.56	20.63	20.30	20.54
2338	AMEX	ENFR	Wed, May 10, 2023	21.04	21.07	20.89	20.72
2337	AMEX	ENFR	Tue, May 9, 2023	20.82	21.16	20.82	21.03
2336	AMEX	ENFR	Mon, May 8, 2023	21.15	21.17	20.87	20.90
2335	AMEX	ENFR	Fri, May 5, 2023	20.91	21.12	20.91	21.03
2334	AMEX	ENFR	Thu, May 4, 2023	20.60	20.64	20.43	20.59
2333	AMEX	ENFR	Wed, May 3, 2023	20.69	20.94	20.64	20.65
2332	AMEX	ENFR	Tue, May 2, 2023	21.30	21.30	20.62	20.84
2331	AMEX	ENFR	Mon, May 1, 2023	21.33	21.53	21.33	21.36
2330	AMEX	ENFR	Fri, Apr 28, 2023	21.21	21.51	21.21	21.45
2329	AMEX	ENFR	Thu, Apr 27, 2023	21.02	21.22	20.95	21.15
2328	AMEX	ENFR	Wed, Apr 26, 2023	21.03	21.12	20.86	20.90
2327	AMEX	ENFR	Tue, Apr 25, 2023	21.28	21.28	21.01	21.03
2326	AMEX	ENFR	Mon, Apr 24, 2023	21.18	21.38	21.18	21.32
2325	AMEX	ENFR	Fri, Apr 21, 2023	21.22	21.22	21.07	21.20
2324	AMEX	ENFR	Thu, Apr 20, 2023	21.21	21.21	21.03	21.12
2323	AMEX	ENFR	Wed, Apr 19, 2023	21.32	21.32	21.24	21.28
2322	AMEX	ENFR	Tue, Apr 18, 2023	21.51	21.54	21.37	21.44
2321	AMEX	ENFR	Mon, Apr 17, 2023	21.63	21.63	21.44	21.50
2320	AMEX	ENFR	Fri, Apr 14, 2023	21.65	21.65	21.53	21.63
2319	AMEX	ENFR	Thu, Apr 13, 2023	21.49	21.60	21.49	21.59
2318	AMEX	ENFR	Wed, Apr 12, 2023	21.52	21.60	21.43	21.43
2317	AMEX	ENFR	Tue, Apr 11, 2023	21.34	21.50	21.30	21.42
2316	AMEX	ENFR	Mon, Apr 10, 2023	21.08	21.28	21.08	21.26
2315	AMEX	ENFR	Thu, Apr 6, 2023	21.26	21.26	21.10	21.16
2314	AMEX	ENFR	Wed, Apr 5, 2023	21.06	21.25	20.95	21.25
2313	AMEX	ENFR	Tue, Apr 4, 2023	21.28	21.28	20.88	21.06
2312	AMEX	ENFR	Mon, Apr 3, 2023	21.29	21.39	21.17	21.26
2311	AMEX	ENFR	Fri, Mar 31, 2023	20.81	20.93	20.79	20.93
2310	AMEX	ENFR	Thu, Mar 30, 2023	20.85	20.85	20.68	20.79
2309	AMEX	ENFR	Wed, Mar 29, 2023	20.55	20.62	20.50	20.61
2308	AMEX	ENFR	Tue, Mar 28, 2023	20.22	20.36	20.18	20.32
2307	AMEX	ENFR	Mon, Mar 27, 2023	20.08	20.23	20.00	20.15
2306	AMEX	ENFR	Fri, Mar 24, 2023	19.53	19.91	19.33	19.87
2305	AMEX	ENFR	Thu, Mar 23, 2023	20.14	20.16	19.59	19.74
2304	AMEX	ENFR	Wed, Mar 22, 2023	20.47	20.47	19.99	19.99
2303	AMEX	ENFR	Tue, Mar 21, 2023	20.26	20.42	20.25	20.37
2302	AMEX	ENFR	Mon, Mar 20, 2023	19.82	20.15	19.82	20.02
2301	AMEX	ENFR	Fri, Mar 17, 2023	19.98	20.00	19.58	19.78
2300	AMEX	ENFR	Thu, Mar 16, 2023	19.70	20.08	19.50	20.08
2299	AMEX	ENFR	Wed, Mar 15, 2023	20.29	20.29	19.67	19.88
2298	AMEX	ENFR	Tue, Mar 14, 2023	20.76	21.11	20.59	20.74
2297	AMEX	ENFR	Mon, Mar 13, 2023	20.55	20.88	20.25	20.63
2296	AMEX	ENFR	Fri, Mar 10, 2023	21.08	21.09	20.74	20.80
2295	AMEX	ENFR	Thu, Mar 9, 2023	21.41	21.50	21.08	21.08
2294	AMEX	ENFR	Wed, Mar 8, 2023	21.46	21.46	21.20	21.40
2293	AMEX	ENFR	Tue, Mar 7, 2023	21.56	21.62	21.39	21.44
2292	AMEX	ENFR	Mon, Mar 6, 2023	21.67	21.78	21.65	21.66
2291	AMEX	ENFR	Fri, Mar 3, 2023	21.49	21.86	21.49	21.75
2290	AMEX	ENFR	Thu, Mar 2, 2023	21.18	21.55	21.18	21.51
2289	AMEX	ENFR	Wed, Mar 1, 2023	21.19	21.29	21.10	21.27
2288	AMEX	ENFR	Tue, Feb 28, 2023	21.34	21.34	21.11	21.11
2287	AMEX	ENFR	Mon, Feb 27, 2023	21.42	21.59	21.36	21.40
2286	AMEX	ENFR	Fri, Feb 24, 2023	21.29	21.45	21.26	21.41
2285	AMEX	ENFR	Thu, Feb 23, 2023	21.42	21.50	21.34	21.49
2284	AMEX	ENFR	Wed, Feb 22, 2023	21.10	21.31	20.99	21.20
2283	AMEX	ENFR	Tue, Feb 21, 2023	21.40	21.40	21.03	21.10
2282	AMEX	ENFR	Fri, Feb 17, 2023	21.76	21.76	21.46	21.54
2281	AMEX	ENFR	Thu, Feb 16, 2023	21.92	22.11	21.82	21.94
2280	AMEX	ENFR	Wed, Feb 15, 2023	21.96	22.04	21.75	21.99
2279	AMEX	ENFR	Tue, Feb 14, 2023	21.96	22.16	21.85	22.03
2278	AMEX	ENFR	Mon, Feb 13, 2023	21.91	22.09	21.90	21.97
2277	AMEX	ENFR	Fri, Feb 10, 2023	21.72	21.94	21.61	21.91
2276	AMEX	ENFR	Thu, Feb 9, 2023	21.76	21.80	21.49	21.53
2275	AMEX	ENFR	Wed, Feb 8, 2023	22.17	22.17	21.88	21.78
2274	AMEX	ENFR	Tue, Feb 7, 2023	21.96	22.17	21.83	22.13
2273	AMEX	ENFR	Mon, Feb 6, 2023	22.08	22.08	21.85	21.96
2272	AMEX	ENFR	Fri, Feb 3, 2023	22.20	22.27	22.09	22.15
2271	AMEX	ENFR	Thu, Feb 2, 2023	22.20	22.30	22.06	22.25
2270	AMEX	ENFR	Wed, Feb 1, 2023	22.27	22.30	21.84	22.18
2269	AMEX	ENFR	Tue, Jan 31, 2023	22.06	22.31	21.96	22.31
2268	AMEX	ENFR	Mon, Jan 30, 2023	22.31	22.32	22.01	22.03
2267	AMEX	ENFR	Fri, Jan 27, 2023	22.32	22.46	22.23	22.36
2266	AMEX	ENFR	Thu, Jan 26, 2023	22.20	22.34	22.16	22.30
2265	AMEX	ENFR	Wed, Jan 25, 2023	22.19	22.19	21.90	22.11
2264	AMEX	ENFR	Tue, Jan 24, 2023	22.28	22.33	22.11	22.25
2263	AMEX	ENFR	Mon, Jan 23, 2023	22.33	22.50	22.25	22.37
2262	AMEX	ENFR	Fri, Jan 20, 2023	22.08	22.21	22.04	22.16
2261	AMEX	ENFR	Thu, Jan 19, 2023	21.80	22.13	21.80	22.05
2260	AMEX	ENFR	Wed, Jan 18, 2023	22.45	22.45	21.89	21.91
2259	AMEX	ENFR	Tue, Jan 17, 2023	22.42	22.47	22.24	22.29
2258	AMEX	ENFR	Fri, Jan 13, 2023	22.23	22.37	22.19	22.37
2257	AMEX	ENFR	Thu, Jan 12, 2023	22.10	22.36	22.02	22.30
2256	AMEX	ENFR	Wed, Jan 11, 2023	21.81	22.00	21.81	21.96
2255	AMEX	ENFR	Tue, Jan 10, 2023	21.78	21.78	21.61	21.73
2254	AMEX	ENFR	Mon, Jan 9, 2023	21.72	21.83	21.70	21.70
2253	AMEX	ENFR	Fri, Jan 6, 2023	21.13	21.59	21.13	21.48
2252	AMEX	ENFR	Thu, Jan 5, 2023	20.97	21.06	20.88	21.02
2251	AMEX	ENFR	Wed, Jan 4, 2023	20.72	21.08	20.68	21.03
2250	AMEX	ENFR	Tue, Jan 3, 2023	21.15	21.16	20.63	20.79
2249	AMEX	ENFR	Fri, Dec 30, 2022	21.07	21.22	21.06	21.16
2248	AMEX	ENFR	Thu, Dec 29, 2022	21.00	21.28	21.00	21.21
2247	AMEX	ENFR	Wed, Dec 28, 2022	21.38	21.38	20.89	20.91
2246	AMEX	ENFR	Tue, Dec 27, 2022	21.31	21.43	21.27	21.35
2245	AMEX	ENFR	Fri, Dec 23, 2022	20.86	21.32	20.86	21.28
2244	AMEX	ENFR	Thu, Dec 22, 2022	21.01	21.01	20.50	20.85
2243	AMEX	ENFR	Wed, Dec 21, 2022	21.00	21.13	20.91	21.08
2242	AMEX	ENFR	Tue, Dec 20, 2022	20.55	20.84	20.55	20.74
2241	AMEX	ENFR	Mon, Dec 19, 2022	20.98	20.98	20.51	20.64
2240	AMEX	ENFR	Fri, Dec 16, 2022	21.01	21.01	20.63	20.92
2239	AMEX	ENFR	Thu, Dec 15, 2022	21.35	21.35	21.01	21.20
2238	AMEX	ENFR	Wed, Dec 14, 2022	21.77	21.78	21.49	21.59
2237	AMEX	ENFR	Tue, Dec 13, 2022	21.75	21.81	21.52	21.68
2236	AMEX	ENFR	Mon, Dec 12, 2022	20.99	21.32	20.98	21.32
2235	AMEX	ENFR	Fri, Dec 9, 2022	21.31	21.35	20.96	21.03
2234	AMEX	ENFR	Thu, Dec 8, 2022	21.58	21.63	21.29	21.32
2233	AMEX	ENFR	Wed, Dec 7, 2022	21.52	21.70	21.38	21.43
2232	AMEX	ENFR	Tue, Dec 6, 2022	22.11	22.11	21.48	21.62
2231	AMEX	ENFR	Mon, Dec 5, 2022	22.63	22.63	21.96	22.11
2230	AMEX	ENFR	Fri, Dec 2, 2022	22.50	22.57	22.45	22.57
2229	AMEX	ENFR	Thu, Dec 1, 2022	22.82	22.87	22.62	22.65
2228	AMEX	ENFR	Wed, Nov 30, 2022	22.44	22.72	22.35	22.72
2227	AMEX	ENFR	Tue, Nov 29, 2022	22.29	22.40	22.19	22.40
2226	AMEX	ENFR	Mon, Nov 28, 2022	22.14	22.35	22.01	22.18
2225	AMEX	ENFR	Fri, Nov 25, 2022	22.46	22.67	22.46	22.52
2224	AMEX	ENFR	Wed, Nov 23, 2022	22.38	22.52	22.33	22.39
2223	AMEX	ENFR	Tue, Nov 22, 2022	22.15	22.62	22.15	22.62
2222	AMEX	ENFR	Mon, Nov 21, 2022	21.99	21.99	21.49	21.95
2221	AMEX	ENFR	Fri, Nov 18, 2022	21.86	22.26	21.84	22.19
2220	AMEX	ENFR	Thu, Nov 17, 2022	22.06	22.08	21.80	22.02
2219	AMEX	ENFR	Wed, Nov 16, 2022	22.21	22.23	22.08	22.22
2218	AMEX	ENFR	Tue, Nov 15, 2022	22.47	22.47	22.18	22.18
2217	AMEX	ENFR	Mon, Nov 14, 2022	22.39	22.65	22.23	22.23
2216	AMEX	ENFR	Fri, Nov 11, 2022	22.38	22.51	22.25	22.40
2215	AMEX	ENFR	Thu, Nov 10, 2022	21.90	22.20	21.87	22.20
2214	AMEX	ENFR	Wed, Nov 9, 2022	22.04	22.09	21.46	21.53
2213	AMEX	ENFR	Tue, Nov 8, 2022	22.50	22.61	22.25	22.22
2212	AMEX	ENFR	Mon, Nov 7, 2022	22.37	22.49	22.17	22.49
2211	AMEX	ENFR	Fri, Nov 4, 2022	22.57	22.57	21.95	22.34
2210	AMEX	ENFR	Thu, Nov 3, 2022	21.75	22.17	21.68	22.06
2209	AMEX	ENFR	Wed, Nov 2, 2022	21.99	22.38	21.86	21.86
2208	AMEX	ENFR	Tue, Nov 1, 2022	22.36	22.36	22.14	22.23
2207	AMEX	ENFR	Mon, Oct 31, 2022	21.75	22.17	21.75	22.09
2206	AMEX	ENFR	Fri, Oct 28, 2022	21.95	21.95	21.46	21.79
2205	AMEX	ENFR	Thu, Oct 27, 2022	21.75	21.91	21.69	21.74
2204	AMEX	ENFR	Wed, Oct 26, 2022	21.41	21.63	21.37	21.51
2203	AMEX	ENFR	Tue, Oct 25, 2022	21.01	21.27	21.01	21.25
2202	AMEX	ENFR	Mon, Oct 24, 2022	21.29	21.34	21.00	21.04
2201	AMEX	ENFR	Fri, Oct 21, 2022	20.95	21.25	20.84	21.25
2200	AMEX	ENFR	Thu, Oct 20, 2022	21.09	21.18	20.80	20.85
2199	AMEX	ENFR	Wed, Oct 19, 2022	20.88	21.13	20.88	21.04
2198	AMEX	ENFR	Tue, Oct 18, 2022	20.94	21.15	20.84	21.03
2197	AMEX	ENFR	Mon, Oct 17, 2022	20.58	20.82	20.58	20.73
2196	AMEX	ENFR	Fri, Oct 14, 2022	20.85	20.86	20.25	20.28
2195	AMEX	ENFR	Thu, Oct 13, 2022	19.89	20.91	19.89	20.82
2194	AMEX	ENFR	Wed, Oct 12, 2022	20.26	20.28	20.00	20.22
2193	AMEX	ENFR	Tue, Oct 11, 2022	20.10	20.47	19.87	20.29
2192	AMEX	ENFR	Mon, Oct 10, 2022	20.51	20.54	20.07	20.16
2191	AMEX	ENFR	Fri, Oct 7, 2022	20.55	20.76	20.40	20.47
2190	AMEX	ENFR	Thu, Oct 6, 2022	20.97	20.97	20.55	20.61
2189	AMEX	ENFR	Wed, Oct 5, 2022	20.75	21.17	20.55	21.00
2188	AMEX	ENFR	Tue, Oct 4, 2022	20.72	21.03	20.70	21.00
2187	AMEX	ENFR	Mon, Oct 3, 2022	20.19	20.44	20.19	20.41
2186	AMEX	ENFR	Fri, Sep 30, 2022	19.76	20.02	19.70	19.73
2185	AMEX	ENFR	Thu, Sep 29, 2022	19.93	19.93	19.41	19.84
2184	AMEX	ENFR	Wed, Sep 28, 2022	19.50	20.13	19.34	20.07
2183	AMEX	ENFR	Tue, Sep 27, 2022	19.27	19.71	19.23	19.33
2182	AMEX	ENFR	Mon, Sep 26, 2022	19.54	19.65	19.07	19.09
2181	AMEX	ENFR	Fri, Sep 23, 2022	20.66	20.66	19.58	19.75
2180	AMEX	ENFR	Thu, Sep 22, 2022	21.63	21.69	21.17	21.17
2179	AMEX	ENFR	Wed, Sep 21, 2022	22.05	22.05	21.50	21.51
2178	AMEX	ENFR	Tue, Sep 20, 2022	21.92	21.92	21.63	21.78
2177	AMEX	ENFR	Mon, Sep 19, 2022	21.52	22.09	21.40	22.08
2176	AMEX	ENFR	Fri, Sep 16, 2022	22.19	22.19	21.64	21.87
2175	AMEX	ENFR	Thu, Sep 15, 2022	22.53	22.66	22.42	22.43
2174	AMEX	ENFR	Wed, Sep 14, 2022	22.25	22.84	22.25	22.69
2173	AMEX	ENFR	Tue, Sep 13, 2022	22.49	22.63	22.18	22.19
2172	AMEX	ENFR	Mon, Sep 12, 2022	22.59	22.82	22.51	22.76
2171	AMEX	ENFR	Fri, Sep 9, 2022	22.17	22.47	22.17	22.42
2170	AMEX	ENFR	Thu, Sep 8, 2022	21.75	21.97	21.70	21.92
2169	AMEX	ENFR	Wed, Sep 7, 2022	21.57	21.85	21.42	21.81
2168	AMEX	ENFR	Tue, Sep 6, 2022	22.40	22.40	21.77	21.79
2167	AMEX	ENFR	Fri, Sep 2, 2022	22.27	22.30	21.95	22.12
2166	AMEX	ENFR	Thu, Sep 1, 2022	21.72	21.91	21.56	21.91
2165	AMEX	ENFR	Wed, Aug 31, 2022	22.16	22.34	21.84	22.11
2164	AMEX	ENFR	Tue, Aug 30, 2022	22.86	22.86	22.31	22.34
2163	AMEX	ENFR	Mon, Aug 29, 2022	22.89	23.14	22.73	22.95
2162	AMEX	ENFR	Fri, Aug 26, 2022	23.41	23.41	22.97	23.01
2161	AMEX	ENFR	Thu, Aug 25, 2022	23.34	23.38	23.24	23.34
2160	AMEX	ENFR	Wed, Aug 24, 2022	23.17	23.33	23.09	23.31
2159	AMEX	ENFR	Tue, Aug 23, 2022	22.71	23.15	22.71	23.03
2158	AMEX	ENFR	Mon, Aug 22, 2022	22.51	22.70	22.45	22.57
2157	AMEX	ENFR	Fri, Aug 19, 2022	22.76	22.85	22.64	22.71
2156	AMEX	ENFR	Thu, Aug 18, 2022	22.52	22.97	22.52	22.91
2155	AMEX	ENFR	Wed, Aug 17, 2022	22.44	22.54	22.25	22.41
2154	AMEX	ENFR	Tue, Aug 16, 2022	22.44	22.60	22.44	22.58
2153	AMEX	ENFR	Mon, Aug 15, 2022	22.52	22.52	21.93	22.37
2152	AMEX	ENFR	Fri, Aug 12, 2022	22.61	22.61	22.45	22.61
2151	AMEX	ENFR	Thu, Aug 11, 2022	22.20	22.62	22.20	22.49
2150	AMEX	ENFR	Wed, Aug 10, 2022	22.08	22.35	21.92	22.01
2149	AMEX	ENFR	Tue, Aug 9, 2022	21.87	21.95	21.87	21.92
2148	AMEX	ENFR	Mon, Aug 8, 2022	21.54	21.84	21.54	21.69
2147	AMEX	ENFR	Fri, Aug 5, 2022	21.37	21.60	21.25	21.52
2146	AMEX	ENFR	Thu, Aug 4, 2022	22.04	22.08	21.51	21.53
2145	AMEX	ENFR	Wed, Aug 3, 2022	22.12	22.14	21.86	22.00
2144	AMEX	ENFR	Tue, Aug 2, 2022	22.27	22.27	22.00	22.10
2143	AMEX	ENFR	Mon, Aug 1, 2022	22.29	22.29	21.87	22.24
2142	AMEX	ENFR	Fri, Jul 29, 2022	22.44	22.55	22.28	22.41
2141	AMEX	ENFR	Thu, Jul 28, 2022	22.18	22.21	21.75	22.21
2140	AMEX	ENFR	Wed, Jul 27, 2022	21.63	22.01	21.61	22.00
2139	AMEX	ENFR	Tue, Jul 26, 2022	21.76	21.78	21.60	21.71
2138	AMEX	ENFR	Mon, Jul 25, 2022	21.05	21.60	21.00	21.58
2137	AMEX	ENFR	Fri, Jul 22, 2022	21.18	21.30	20.83	20.90
2136	AMEX	ENFR	Thu, Jul 21, 2022	20.93	21.14	20.63	21.14
2135	AMEX	ENFR	Wed, Jul 20, 2022	20.90	21.22	20.81	21.21
2134	AMEX	ENFR	Tue, Jul 19, 2022	20.75	21.12	20.75	21.10
2133	AMEX	ENFR	Mon, Jul 18, 2022	20.46	20.78	20.46	20.58
2132	AMEX	ENFR	Fri, Jul 15, 2022	20.17	20.26	19.92	20.14
2131	AMEX	ENFR	Thu, Jul 14, 2022	19.62	19.88	19.29	19.88
2130	AMEX	ENFR	Wed, Jul 13, 2022	19.83	20.20	19.82	20.07
2129	AMEX	ENFR	Tue, Jul 12, 2022	19.95	19.99	19.71	19.93
2128	AMEX	ENFR	Mon, Jul 11, 2022	20.20	20.23	19.87	20.21
2127	AMEX	ENFR	Fri, Jul 8, 2022	20.28	20.51	20.18	20.37
2126	AMEX	ENFR	Thu, Jul 7, 2022	19.97	20.33	19.96	20.24
2125	AMEX	ENFR	Wed, Jul 6, 2022	19.82	19.82	18.96	19.52
2124	AMEX	ENFR	Tue, Jul 5, 2022	20.16	20.19	19.26	19.83
2123	AMEX	ENFR	Fri, Jul 1, 2022	20.19	20.43	19.85	20.37
2122	AMEX	ENFR	Thu, Jun 30, 2022	20.18	20.28	20.04	20.17
2121	AMEX	ENFR	Wed, Jun 29, 2022	20.89	20.90	20.33	20.36
2120	AMEX	ENFR	Tue, Jun 28, 2022	20.58	20.90	20.53	20.67
2119	AMEX	ENFR	Mon, Jun 27, 2022	20.06	20.42	20.06	20.33
2118	AMEX	ENFR	Fri, Jun 24, 2022	19.65	20.00	19.63	19.87
2117	AMEX	ENFR	Thu, Jun 23, 2022	19.89	19.97	19.27	19.48
2116	AMEX	ENFR	Wed, Jun 22, 2022	19.82	20.13	19.71	19.85
2115	AMEX	ENFR	Tue, Jun 21, 2022	20.04	20.68	20.04	20.44
2114	AMEX	ENFR	Fri, Jun 17, 2022	20.11	20.33	19.32	19.67
2113	AMEX	ENFR	Thu, Jun 16, 2022	20.81	20.87	20.19	20.21
2112	AMEX	ENFR	Wed, Jun 15, 2022	21.75	21.75	21.00	21.28
2111	AMEX	ENFR	Tue, Jun 14, 2022	22.09	22.13	21.34	21.49
2110	AMEX	ENFR	Mon, Jun 13, 2022	22.50	22.50	21.71	21.87
2109	AMEX	ENFR	Fri, Jun 10, 2022	23.20	23.20	22.80	23.00
2108	AMEX	ENFR	Thu, Jun 9, 2022	23.88	23.88	23.44	23.48
2107	AMEX	ENFR	Wed, Jun 8, 2022	24.52	24.52	23.78	23.92
2106	AMEX	ENFR	Tue, Jun 7, 2022	23.58	24.26	23.58	24.25
2105	AMEX	ENFR	Mon, Jun 6, 2022	23.85	23.88	23.68	23.72
2104	AMEX	ENFR	Fri, Jun 3, 2022	23.83	23.88	23.75	23.81
2103	AMEX	ENFR	Thu, Jun 2, 2022	23.65	23.90	23.47	23.90
2102	AMEX	ENFR	Wed, Jun 1, 2022	23.56	23.69	23.16	23.64
2101	AMEX	ENFR	Tue, May 31, 2022	23.66	23.66	23.14	23.28
2100	AMEX	ENFR	Fri, May 27, 2022	23.04	23.44	23.00	23.38
2099	AMEX	ENFR	Thu, May 26, 2022	23.06	23.18	22.96	23.05
2098	AMEX	ENFR	Wed, May 25, 2022	22.40	22.91	22.40	22.82
2097	AMEX	ENFR	Tue, May 24, 2022	22.42	22.47	22.09	22.43
2096	AMEX	ENFR	Mon, May 23, 2022	22.51	22.63	22.32	22.50
2095	AMEX	ENFR	Fri, May 20, 2022	22.35	22.47	21.95	22.31
2094	AMEX	ENFR	Thu, May 19, 2022	22.25	22.40	22.01	22.18
2093	AMEX	ENFR	Wed, May 18, 2022	22.82	22.85	22.24	22.40
2092	AMEX	ENFR	Tue, May 17, 2022	22.66	22.92	22.54	22.85
2091	AMEX	ENFR	Mon, May 16, 2022	22.11	22.55	22.11	22.38
2090	AMEX	ENFR	Fri, May 13, 2022	21.52	22.15	21.52	21.94
2089	AMEX	ENFR	Thu, May 12, 2022	21.12	21.54	21.04	21.33
2088	AMEX	ENFR	Wed, May 11, 2022	21.85	22.52	21.66	21.34
2087	AMEX	ENFR	Tue, May 10, 2022	22.05	22.20	21.35	21.76
2086	AMEX	ENFR	Mon, May 9, 2022	22.88	22.88	21.78	21.86
2085	AMEX	ENFR	Fri, May 6, 2022	22.85	23.14	22.45	23.05
2084	AMEX	ENFR	Thu, May 5, 2022	23.53	23.53	22.59	22.82
2083	AMEX	ENFR	Wed, May 4, 2022	23.13	23.53	22.76	23.53
2082	AMEX	ENFR	Tue, May 3, 2022	22.23	22.82	22.23	22.73
2081	AMEX	ENFR	Mon, May 2, 2022	22.21	22.26	21.70	22.17
2080	AMEX	ENFR	Fri, Apr 29, 2022	22.96	22.96	22.14	22.14
2079	AMEX	ENFR	Thu, Apr 28, 2022	22.53	22.96	22.20	22.82
2078	AMEX	ENFR	Wed, Apr 27, 2022	22.44	22.50	22.09	22.36
2077	AMEX	ENFR	Tue, Apr 26, 2022	22.41	22.57	22.18	22.18
2076	AMEX	ENFR	Mon, Apr 25, 2022	22.50	22.50	21.60	22.24
2075	AMEX	ENFR	Fri, Apr 22, 2022	23.46	23.47	22.82	22.88
2074	AMEX	ENFR	Thu, Apr 21, 2022	24.15	24.17	23.43	23.55
2073	AMEX	ENFR	Wed, Apr 20, 2022	23.66	24.01	23.63	23.85
2072	AMEX	ENFR	Tue, Apr 19, 2022	23.46	23.72	23.46	23.60
2071	AMEX	ENFR	Mon, Apr 18, 2022	23.73	23.73	23.41	23.50
2070	AMEX	ENFR	Thu, Apr 14, 2022	23.47	23.62	23.35	23.43
2069	AMEX	ENFR	Wed, Apr 13, 2022	23.41	23.42	23.18	23.41
2068	AMEX	ENFR	Tue, Apr 12, 2022	23.10	23.32	23.08	23.18
2067	AMEX	ENFR	Mon, Apr 11, 2022	23.16	23.16	22.80	22.84
2066	AMEX	ENFR	Fri, Apr 8, 2022	22.99	23.19	22.88	23.18
2065	AMEX	ENFR	Thu, Apr 7, 2022	22.92	22.96	22.56	22.88
2064	AMEX	ENFR	Wed, Apr 6, 2022	22.92	23.00	22.65	22.91
2063	AMEX	ENFR	Tue, Apr 5, 2022	23.00	23.29	22.77	22.81
2062	AMEX	ENFR	Mon, Apr 4, 2022	23.09	23.18	22.85	23.00
2061	AMEX	ENFR	Fri, Apr 1, 2022	22.83	23.04	22.83	23.00
2060	AMEX	ENFR	Thu, Mar 31, 2022	22.93	23.00	22.70	22.70
2059	AMEX	ENFR	Wed, Mar 30, 2022	22.82	23.00	22.82	22.96
2058	AMEX	ENFR	Tue, Mar 29, 2022	22.40	22.79	22.26	22.79
2057	AMEX	ENFR	Mon, Mar 28, 2022	22.84	22.84	22.50	22.63
2056	AMEX	ENFR	Fri, Mar 25, 2022	22.50	23.05	22.46	23.01
2055	AMEX	ENFR	Thu, Mar 24, 2022	22.14	22.45	22.14	22.38
2054	AMEX	ENFR	Wed, Mar 23, 2022	22.07	22.22	22.00	22.09
2053	AMEX	ENFR	Tue, Mar 22, 2022	21.82	22.00	21.67	21.83
2052	AMEX	ENFR	Mon, Mar 21, 2022	21.65	21.96	21.65	21.83
2051	AMEX	ENFR	Fri, Mar 18, 2022	21.36	21.49	21.24	21.39
2050	AMEX	ENFR	Thu, Mar 17, 2022	21.32	21.56	21.29	21.33
2049	AMEX	ENFR	Wed, Mar 16, 2022	21.01	21.08	20.80	21.06
2048	AMEX	ENFR	Tue, Mar 15, 2022	20.77	20.95	20.46	20.87
2047	AMEX	ENFR	Mon, Mar 14, 2022	21.54	21.54	20.86	21.01
2046	AMEX	ENFR	Fri, Mar 11, 2022	21.99	22.10	21.61	21.61
2045	AMEX	ENFR	Thu, Mar 10, 2022	21.80	22.14	21.73	22.08
2044	AMEX	ENFR	Wed, Mar 9, 2022	21.79	21.89	21.50	21.75
2043	AMEX	ENFR	Tue, Mar 8, 2022	22.27	22.40	21.81	21.83
2042	AMEX	ENFR	Mon, Mar 7, 2022	22.22	22.45	21.76	21.94
2041	AMEX	ENFR	Fri, Mar 4, 2022	21.68	22.06	21.61	22.06
2040	AMEX	ENFR	Thu, Mar 3, 2022	21.88	21.88	21.56	21.74
2039	AMEX	ENFR	Wed, Mar 2, 2022	21.41	21.84	21.41	21.75
2038	AMEX	ENFR	Tue, Mar 1, 2022	21.22	21.35	20.96	21.14
2037	AMEX	ENFR	Mon, Feb 28, 2022	20.60	21.20	20.15	21.20
2036	AMEX	ENFR	Fri, Feb 25, 2022	20.07	20.59	20.07	20.59
2035	AMEX	ENFR	Thu, Feb 24, 2022	20.15	20.15	19.79	20.07
2034	AMEX	ENFR	Wed, Feb 23, 2022	20.00	20.20	20.00	20.08
2033	AMEX	ENFR	Tue, Feb 22, 2022	20.40	20.40	19.60	19.82
2032	AMEX	ENFR	Fri, Feb 18, 2022	20.45	20.53	20.16	20.30
2031	AMEX	ENFR	Thu, Feb 17, 2022	20.66	20.66	20.41	20.48
2030	AMEX	ENFR	Wed, Feb 16, 2022	20.61	20.88	20.53	20.58
2029	AMEX	ENFR	Tue, Feb 15, 2022	20.48	20.65	20.45	20.58
2028	AMEX	ENFR	Mon, Feb 14, 2022	21.00	21.00	20.61	20.67
2027	AMEX	ENFR	Fri, Feb 11, 2022	20.81	21.11	20.81	21.11
2026	AMEX	ENFR	Thu, Feb 10, 2022	20.69	20.90	20.44	20.48
2025	AMEX	ENFR	Wed, Feb 9, 2022	21.02	21.08	20.88	20.77
2024	AMEX	ENFR	Tue, Feb 8, 2022	20.98	20.98	20.68	20.84
2023	AMEX	ENFR	Mon, Feb 7, 2022	21.00	21.07	20.78	20.95
2022	AMEX	ENFR	Fri, Feb 4, 2022	20.88	21.00	20.70	20.89
2021	AMEX	ENFR	Thu, Feb 3, 2022	20.78	20.81	20.63	20.78
2020	AMEX	ENFR	Wed, Feb 2, 2022	20.91	20.95	20.65	20.95
2019	AMEX	ENFR	Tue, Feb 1, 2022	20.51	20.77	20.29	20.74
2018	AMEX	ENFR	Mon, Jan 31, 2022	20.36	20.48	20.06	20.43
2017	AMEX	ENFR	Fri, Jan 28, 2022	20.05	20.11	19.87	20.11
2016	AMEX	ENFR	Thu, Jan 27, 2022	20.33	20.45	19.87	20.05
2015	AMEX	ENFR	Wed, Jan 26, 2022	20.39	20.47	20.00	20.09
2014	AMEX	ENFR	Tue, Jan 25, 2022	19.66	20.08	19.47	19.99
2013	AMEX	ENFR	Mon, Jan 24, 2022	19.62	19.75	19.05	19.69
2012	AMEX	ENFR	Fri, Jan 21, 2022	20.07	20.15	19.72	19.84
2011	AMEX	ENFR	Thu, Jan 20, 2022	20.51	20.65	20.19	20.23
2010	AMEX	ENFR	Wed, Jan 19, 2022	20.75	20.75	20.34	20.45
2009	AMEX	ENFR	Tue, Jan 18, 2022	20.56	20.74	20.50	20.62
2008	AMEX	ENFR	Fri, Jan 14, 2022	20.61	20.62	20.41	20.62
2007	AMEX	ENFR	Thu, Jan 13, 2022	20.73	20.73	20.42	20.45
2006	AMEX	ENFR	Wed, Jan 12, 2022	20.45	20.59	20.42	20.59
2005	AMEX	ENFR	Tue, Jan 11, 2022	20.00	20.33	19.90	20.32
2004	AMEX	ENFR	Mon, Jan 10, 2022	20.00	20.00	19.66	19.85
2003	AMEX	ENFR	Fri, Jan 7, 2022	19.67	19.98	19.67	19.94
2002	AMEX	ENFR	Thu, Jan 6, 2022	19.56	19.76	19.40	19.72
2001	AMEX	ENFR	Wed, Jan 5, 2022	19.62	19.80	19.37	19.38
2000	AMEX	ENFR	Tue, Jan 4, 2022	19.40	19.58	19.40	19.52
1999	AMEX	ENFR	Mon, Jan 3, 2022	19.00	19.29	19.00	19.29
1998	AMEX	ENFR	Fri, Dec 31, 2021	18.74	18.97	18.70	18.95
1997	AMEX	ENFR	Thu, Dec 30, 2021	18.60	18.84	18.60	18.66
1996	AMEX	ENFR	Wed, Dec 29, 2021	18.85	18.85	18.65	18.75
1995	AMEX	ENFR	Tue, Dec 28, 2021	18.87	18.93	18.76	18.82
1994	AMEX	ENFR	Mon, Dec 27, 2021	18.59	18.90	18.50	18.90
1993	AMEX	ENFR	Thu, Dec 23, 2021	18.48	18.64	18.48	18.60
1992	AMEX	ENFR	Wed, Dec 22, 2021	18.50	18.52	18.21	18.44
1991	AMEX	ENFR	Tue, Dec 21, 2021	18.16	18.54	18.16	18.41
1990	AMEX	ENFR	Mon, Dec 20, 2021	17.92	18.12	17.74	18.12
1989	AMEX	ENFR	Fri, Dec 17, 2021	18.31	18.40	18.08	18.30
1988	AMEX	ENFR	Thu, Dec 16, 2021	18.40	18.67	18.33	18.41
1987	AMEX	ENFR	Wed, Dec 15, 2021	18.20	18.36	17.95	18.27
1986	AMEX	ENFR	Tue, Dec 14, 2021	18.21	18.45	18.21	18.24
1985	AMEX	ENFR	Mon, Dec 13, 2021	18.51	18.51	18.29	18.36
1984	AMEX	ENFR	Fri, Dec 10, 2021	18.73	18.73	18.47	18.69
1983	AMEX	ENFR	Thu, Dec 9, 2021	18.80	18.88	18.68	18.70
1982	AMEX	ENFR	Wed, Dec 8, 2021	19.03	19.13	18.96	18.99
1981	AMEX	ENFR	Tue, Dec 7, 2021	18.85	19.16	18.85	19.04
1980	AMEX	ENFR	Mon, Dec 6, 2021	18.68	18.82	18.36	18.67
1979	AMEX	ENFR	Fri, Dec 3, 2021	18.80	18.80	18.36	18.47
1978	AMEX	ENFR	Thu, Dec 2, 2021	18.21	18.69	18.16	18.66
1977	AMEX	ENFR	Wed, Dec 1, 2021	18.90	19.04	18.24	18.26
1976	AMEX	ENFR	Tue, Nov 30, 2021	18.89	18.89	18.38	18.62
1975	AMEX	ENFR	Mon, Nov 29, 2021	19.61	19.61	19.12	19.14
1974	AMEX	ENFR	Fri, Nov 26, 2021	19.19	19.44	18.94	19.39
1973	AMEX	ENFR	Wed, Nov 24, 2021	19.46	19.83	19.46	19.82
1972	AMEX	ENFR	Tue, Nov 23, 2021	19.38	19.60	19.36	19.60
1971	AMEX	ENFR	Mon, Nov 22, 2021	19.19	19.47	19.19	19.31
1970	AMEX	ENFR	Fri, Nov 19, 2021	19.49	19.51	19.22	19.27
1969	AMEX	ENFR	Thu, Nov 18, 2021	19.71	19.82	19.61	19.69
1968	AMEX	ENFR	Wed, Nov 17, 2021	19.99	20.07	19.70	19.77
1967	AMEX	ENFR	Tue, Nov 16, 2021	20.02	20.10	19.90	19.99
1966	AMEX	ENFR	Mon, Nov 15, 2021	20.02	20.11	19.87	20.06
1965	AMEX	ENFR	Fri, Nov 12, 2021	20.01	20.09	19.96	20.01
1964	AMEX	ENFR	Thu, Nov 11, 2021	20.10	20.11	20.01	20.11
1963	AMEX	ENFR	Wed, Nov 10, 2021	20.21	20.37	19.93	20.03
1962	AMEX	ENFR	Tue, Nov 9, 2021	20.96	21.04	20.82	20.40
1961	AMEX	ENFR	Mon, Nov 8, 2021	21.13	21.13	20.95	21.02
1960	AMEX	ENFR	Fri, Nov 5, 2021	20.85	20.99	20.84	20.96
1959	AMEX	ENFR	Thu, Nov 4, 2021	21.17	21.17	20.60	20.78
1958	AMEX	ENFR	Wed, Nov 3, 2021	20.92	21.00	20.81	20.90
1957	AMEX	ENFR	Tue, Nov 2, 2021	21.11	21.11	20.85	21.00
1956	AMEX	ENFR	Mon, Nov 1, 2021	20.85	21.10	20.85	21.10
1955	AMEX	ENFR	Fri, Oct 29, 2021	20.95	20.95	20.59	20.77
1954	AMEX	ENFR	Thu, Oct 28, 2021	20.94	21.04	20.87	20.98
1953	AMEX	ENFR	Wed, Oct 27, 2021	21.06	21.27	21.01	21.06
1952	AMEX	ENFR	Tue, Oct 26, 2021	21.57	21.57	21.20	21.20
1951	AMEX	ENFR	Mon, Oct 25, 2021	21.54	21.54	21.26	21.42
1950	AMEX	ENFR	Fri, Oct 22, 2021	21.31	21.38	21.14	21.38
1949	AMEX	ENFR	Thu, Oct 21, 2021	21.68	21.68	21.19	21.33
1948	AMEX	ENFR	Wed, Oct 20, 2021	21.47	21.70	21.45	21.70
1947	AMEX	ENFR	Tue, Oct 19, 2021	21.62	21.64	21.46	21.55
1946	AMEX	ENFR	Mon, Oct 18, 2021	21.55	21.71	21.40	21.47
1945	AMEX	ENFR	Fri, Oct 15, 2021	21.40	21.55	21.40	21.45
1944	AMEX	ENFR	Thu, Oct 14, 2021	21.10	21.32	21.10	21.29
1943	AMEX	ENFR	Wed, Oct 13, 2021	20.69	20.97	20.56	20.97
1942	AMEX	ENFR	Tue, Oct 12, 2021	20.53	20.82	20.53	20.74
1941	AMEX	ENFR	Mon, Oct 11, 2021	20.88	20.88	20.59	20.61
1940	AMEX	ENFR	Fri, Oct 8, 2021	20.37	20.56	20.36	20.52
1939	AMEX	ENFR	Thu, Oct 7, 2021	20.13	20.23	20.09	20.23
1938	AMEX	ENFR	Wed, Oct 6, 2021	20.09	20.09	19.74	19.97
1937	AMEX	ENFR	Tue, Oct 5, 2021	20.40	20.46	20.04	20.22
1936	AMEX	ENFR	Mon, Oct 4, 2021	20.15	20.45	19.96	20.25
1935	AMEX	ENFR	Fri, Oct 1, 2021	19.67	19.96	19.63	19.92
1934	AMEX	ENFR	Thu, Sep 30, 2021	19.82	19.87	19.67	19.68
1933	AMEX	ENFR	Wed, Sep 29, 2021	19.67	19.80	19.67	19.75
1932	AMEX	ENFR	Tue, Sep 28, 2021	19.94	20.08	19.70	19.70
1931	AMEX	ENFR	Mon, Sep 27, 2021	19.67	20.01	19.67	19.92
1930	AMEX	ENFR	Fri, Sep 24, 2021	19.45	19.55	19.39	19.49
1929	AMEX	ENFR	Thu, Sep 23, 2021	19.18	19.53	19.18	19.50
1928	AMEX	ENFR	Wed, Sep 22, 2021	18.92	19.19	18.85	19.05
1927	AMEX	ENFR	Tue, Sep 21, 2021	18.75	18.88	18.61	18.76
1926	AMEX	ENFR	Mon, Sep 20, 2021	18.74	18.74	18.42	18.63
1925	AMEX	ENFR	Fri, Sep 17, 2021	19.25	19.25	19.09	19.09
1924	AMEX	ENFR	Thu, Sep 16, 2021	19.37	19.47	19.29	19.36
1923	AMEX	ENFR	Wed, Sep 15, 2021	19.28	19.47	19.28	19.46
1922	AMEX	ENFR	Tue, Sep 14, 2021	19.25	19.25	19.06	19.06
1921	AMEX	ENFR	Mon, Sep 13, 2021	19.07	19.25	19.07	19.23
1920	AMEX	ENFR	Fri, Sep 10, 2021	19.02	19.02	18.83	18.83
1919	AMEX	ENFR	Thu, Sep 9, 2021	18.91	19.08	18.83	18.93
1918	AMEX	ENFR	Wed, Sep 8, 2021	19.04	19.22	18.98	18.99
1917	AMEX	ENFR	Tue, Sep 7, 2021	19.06	19.19	19.01	19.05
1916	AMEX	ENFR	Fri, Sep 3, 2021	19.15	19.22	19.06	19.16
1915	AMEX	ENFR	Thu, Sep 2, 2021	18.88	19.19	18.88	19.19
1914	AMEX	ENFR	Wed, Sep 1, 2021	18.80	18.86	18.74	18.85
1913	AMEX	ENFR	Tue, Aug 31, 2021	18.79	18.82	18.75	18.75
1912	AMEX	ENFR	Mon, Aug 30, 2021	19.03	19.03	18.88	18.88
1911	AMEX	ENFR	Fri, Aug 27, 2021	18.69	19.08	18.69	18.94
1910	AMEX	ENFR	Thu, Aug 26, 2021	18.88	18.88	18.60	18.61
1909	AMEX	ENFR	Wed, Aug 25, 2021	18.66	18.91	18.66	18.83
1908	AMEX	ENFR	Tue, Aug 24, 2021	18.63	18.74	18.63	18.70
1907	AMEX	ENFR	Mon, Aug 23, 2021	18.41	18.57	18.41	18.53
1906	AMEX	ENFR	Fri, Aug 20, 2021	17.84	18.15	17.84	18.08
1905	AMEX	ENFR	Thu, Aug 19, 2021	18.24	18.24	17.82	17.95
1904	AMEX	ENFR	Wed, Aug 18, 2021	18.60	18.61	18.38	18.39
1903	AMEX	ENFR	Tue, Aug 17, 2021	18.71	18.90	18.50	18.67
1902	AMEX	ENFR	Mon, Aug 16, 2021	18.89	18.90	18.73	18.85
1901	AMEX	ENFR	Fri, Aug 13, 2021	19.06	19.15	18.94	18.94
1900	AMEX	ENFR	Thu, Aug 12, 2021	19.13	19.18	18.95	19.14
1899	AMEX	ENFR	Wed, Aug 11, 2021	19.23	19.37	19.14	19.11
1898	AMEX	ENFR	Tue, Aug 10, 2021	18.93	19.26	18.93	19.21
1897	AMEX	ENFR	Mon, Aug 9, 2021	19.05	19.05	18.80	18.92
1896	AMEX	ENFR	Fri, Aug 6, 2021	19.29	19.29	19.05	19.12
1895	AMEX	ENFR	Thu, Aug 5, 2021	19.22	19.30	19.06	19.09
1894	AMEX	ENFR	Wed, Aug 4, 2021	19.23	19.30	18.96	19.03
1893	AMEX	ENFR	Tue, Aug 3, 2021	19.16	19.34	18.89	19.34
1892	AMEX	ENFR	Mon, Aug 2, 2021	19.37	19.59	19.18	19.19
1891	AMEX	ENFR	Fri, Jul 30, 2021	19.53	19.57	19.27	19.31
1890	AMEX	ENFR	Thu, Jul 29, 2021	19.64	19.64	19.41	19.58
1889	AMEX	ENFR	Wed, Jul 28, 2021	19.28	19.46	19.21	19.42
1888	AMEX	ENFR	Tue, Jul 27, 2021	19.50	19.50	19.20	19.28
1887	AMEX	ENFR	Mon, Jul 26, 2021	19.23	19.57	19.20	19.57
1886	AMEX	ENFR	Fri, Jul 23, 2021	19.23	19.24	19.01	19.24
1885	AMEX	ENFR	Thu, Jul 22, 2021	19.18	19.32	19.09	19.21
1884	AMEX	ENFR	Wed, Jul 21, 2021	19.16	19.44	19.16	19.25
1883	AMEX	ENFR	Tue, Jul 20, 2021	18.54	18.99	18.54	18.98
1882	AMEX	ENFR	Mon, Jul 19, 2021	18.84	18.84	18.28	18.53
1881	AMEX	ENFR	Fri, Jul 16, 2021	19.45	19.48	19.10	19.14
1880	AMEX	ENFR	Thu, Jul 15, 2021	19.35	19.55	19.34	19.39
1879	AMEX	ENFR	Wed, Jul 14, 2021	19.97	19.99	19.55	19.58
1878	AMEX	ENFR	Tue, Jul 13, 2021	20.13	20.13	19.84	19.87
1877	AMEX	ENFR	Mon, Jul 12, 2021	20.02	20.17	20.02	20.12
1876	AMEX	ENFR	Fri, Jul 9, 2021	19.93	20.20	19.93	20.17
1875	AMEX	ENFR	Thu, Jul 8, 2021	19.58	19.92	19.54	19.79
1874	AMEX	ENFR	Wed, Jul 7, 2021	20.05	20.05	19.81	19.89
1873	AMEX	ENFR	Tue, Jul 6, 2021	20.37	20.37	19.87	20.10
1872	AMEX	ENFR	Fri, Jul 2, 2021	20.24	20.34	20.12	20.31
1871	AMEX	ENFR	Thu, Jul 1, 2021	20.30	20.33	20.16	20.28
1870	AMEX	ENFR	Wed, Jun 30, 2021	20.04	20.16	20.00	20.12
1869	AMEX	ENFR	Tue, Jun 29, 2021	19.91	20.00	19.84	19.84
1868	AMEX	ENFR	Mon, Jun 28, 2021	20.24	20.24	19.77	19.92
1867	AMEX	ENFR	Fri, Jun 25, 2021	20.33	20.39	20.20	20.28
1866	AMEX	ENFR	Thu, Jun 24, 2021	20.28	20.29	20.14	20.28
1865	AMEX	ENFR	Wed, Jun 23, 2021	20.38	20.50	20.29	20.30
1864	AMEX	ENFR	Tue, Jun 22, 2021	20.27	20.33	20.11	20.27
1863	AMEX	ENFR	Mon, Jun 21, 2021	20.06	20.37	20.05	20.37
1862	AMEX	ENFR	Fri, Jun 18, 2021	20.16	20.22	19.93	19.94
1861	AMEX	ENFR	Thu, Jun 17, 2021	21.05	21.05	20.05	20.37
1860	AMEX	ENFR	Wed, Jun 16, 2021	21.11	21.21	21.03	21.07
1859	AMEX	ENFR	Tue, Jun 15, 2021	20.93	21.14	20.83	21.06
1858	AMEX	ENFR	Mon, Jun 14, 2021	20.99	21.19	20.86	20.92
1857	AMEX	ENFR	Fri, Jun 11, 2021	20.99	21.06	20.90	21.00
1856	AMEX	ENFR	Thu, Jun 10, 2021	20.78	20.92	20.78	20.90
1855	AMEX	ENFR	Wed, Jun 9, 2021	20.77	20.79	20.68	20.68
1854	AMEX	ENFR	Tue, Jun 8, 2021	20.57	20.82	20.56	20.75
1853	AMEX	ENFR	Mon, Jun 7, 2021	20.32	20.68	20.32	20.61
1852	AMEX	ENFR	Fri, Jun 4, 2021	20.14	20.36	20.09	20.36
1851	AMEX	ENFR	Thu, Jun 3, 2021	20.00	20.08	19.90	20.04
1850	AMEX	ENFR	Wed, Jun 2, 2021	19.82	20.09	19.81	19.97
1849	AMEX	ENFR	Tue, Jun 1, 2021	19.39	19.71	19.39	19.70
1848	AMEX	ENFR	Fri, May 28, 2021	19.30	19.30	19.21	19.25
1847	AMEX	ENFR	Thu, May 27, 2021	19.13	19.33	19.13	19.24
1846	AMEX	ENFR	Wed, May 26, 2021	19.05	19.21	19.01	19.17
1845	AMEX	ENFR	Tue, May 25, 2021	19.33	19.33	19.07	19.07
1844	AMEX	ENFR	Mon, May 24, 2021	19.35	19.43	19.29	19.37
1843	AMEX	ENFR	Fri, May 21, 2021	19.41	19.41	19.20	19.28
1842	AMEX	ENFR	Thu, May 20, 2021	19.10	19.30	18.91	19.24
1841	AMEX	ENFR	Wed, May 19, 2021	19.24	19.24	18.84	19.01
1840	AMEX	ENFR	Tue, May 18, 2021	19.40	19.43	19.27	19.34
1839	AMEX	ENFR	Mon, May 17, 2021	19.26	19.38	19.06	19.38
1838	AMEX	ENFR	Fri, May 14, 2021	18.89	19.14	18.89	19.11
1837	AMEX	ENFR	Thu, May 13, 2021	18.59	18.91	18.53	18.74
1836	AMEX	ENFR	Wed, May 12, 2021	18.96	19.41	18.95	18.71
1835	AMEX	ENFR	Tue, May 11, 2021	18.76	19.08	18.73	19.01
1834	AMEX	ENFR	Mon, May 10, 2021	19.05	19.36	19.05	19.14
1833	AMEX	ENFR	Fri, May 7, 2021	18.76	19.05	18.76	19.02
1832	AMEX	ENFR	Thu, May 6, 2021	18.75	18.83	18.59	18.82
1831	AMEX	ENFR	Wed, May 5, 2021	18.66	18.83	18.64	18.72
1830	AMEX	ENFR	Tue, May 4, 2021	18.42	18.57	18.38	18.49
1829	AMEX	ENFR	Mon, May 3, 2021	18.41	18.42	18.31	18.39
1828	AMEX	ENFR	Fri, Apr 30, 2021	18.36	18.50	18.28	18.30
1827	AMEX	ENFR	Thu, Apr 29, 2021	18.36	18.46	18.30	18.41
1826	AMEX	ENFR	Wed, Apr 28, 2021	17.99	18.31	17.99	18.24
1825	AMEX	ENFR	Tue, Apr 27, 2021	17.85	17.91	17.82	17.91
1824	AMEX	ENFR	Mon, Apr 26, 2021	17.78	17.87	17.78	17.82
1823	AMEX	ENFR	Fri, Apr 23, 2021	17.55	17.67	17.53	17.66
1822	AMEX	ENFR	Thu, Apr 22, 2021	17.78	17.78	17.46	17.46
1821	AMEX	ENFR	Wed, Apr 21, 2021	17.18	17.59	17.18	17.58
1820	AMEX	ENFR	Tue, Apr 20, 2021	17.50	17.50	17.23	17.34
1819	AMEX	ENFR	Mon, Apr 19, 2021	17.59	17.68	17.51	17.57
1818	AMEX	ENFR	Fri, Apr 16, 2021	17.76	17.76	17.55	17.55
1817	AMEX	ENFR	Thu, Apr 15, 2021	17.71	17.71	17.56	17.68
1816	AMEX	ENFR	Wed, Apr 14, 2021	17.38	17.67	17.38	17.56
1815	AMEX	ENFR	Tue, Apr 13, 2021	17.40	17.40	17.21	17.36
1814	AMEX	ENFR	Mon, Apr 12, 2021	17.38	17.47	17.29	17.31
1813	AMEX	ENFR	Fri, Apr 9, 2021	17.55	17.55	17.31	17.35
1812	AMEX	ENFR	Thu, Apr 8, 2021	17.58	17.58	17.27	17.51
1811	AMEX	ENFR	Wed, Apr 7, 2021	17.46	17.55	17.46	17.55
1810	AMEX	ENFR	Tue, Apr 6, 2021	17.47	17.53	17.37	17.42
1809	AMEX	ENFR	Mon, Apr 5, 2021	17.57	17.57	17.25	17.37
1808	AMEX	ENFR	Thu, Apr 1, 2021	17.45	17.48	17.11	17.48
1807	AMEX	ENFR	Wed, Mar 31, 2021	17.08	17.28	17.08	17.26
1806	AMEX	ENFR	Tue, Mar 30, 2021	17.15	17.21	17.10	17.15
1805	AMEX	ENFR	Mon, Mar 29, 2021	17.44	17.45	17.16	17.37
1804	AMEX	ENFR	Fri, Mar 26, 2021	17.41	17.49	17.20	17.49
1803	AMEX	ENFR	Thu, Mar 25, 2021	17.00	17.20	16.72	17.17
1802	AMEX	ENFR	Wed, Mar 24, 2021	17.11	17.25	17.02	17.02
1801	AMEX	ENFR	Tue, Mar 23, 2021	17.19	17.19	16.79	16.81
1800	AMEX	ENFR	Mon, Mar 22, 2021	17.36	17.36	17.16	17.26
1799	AMEX	ENFR	Fri, Mar 19, 2021	17.06	17.43	17.05	17.28
1798	AMEX	ENFR	Thu, Mar 18, 2021	17.55	17.56	17.05	17.05
1797	AMEX	ENFR	Wed, Mar 17, 2021	17.62	17.69	17.46	17.67
1796	AMEX	ENFR	Tue, Mar 16, 2021	17.84	17.84	17.54	17.61
1795	AMEX	ENFR	Mon, Mar 15, 2021	17.89	17.89	17.69	17.88
1794	AMEX	ENFR	Fri, Mar 12, 2021	17.75	17.83	17.66	17.83
1793	AMEX	ENFR	Thu, Mar 11, 2021	17.75	17.82	17.70	17.74
1792	AMEX	ENFR	Wed, Mar 10, 2021	17.34	17.71	17.23	17.71
1791	AMEX	ENFR	Tue, Mar 9, 2021	17.54	17.54	17.17	17.17
1790	AMEX	ENFR	Mon, Mar 8, 2021	17.37	17.51	17.33	17.37
1789	AMEX	ENFR	Fri, Mar 5, 2021	17.57	17.57	16.91	17.34
1788	AMEX	ENFR	Thu, Mar 4, 2021	17.02	17.44	16.88	17.16
1787	AMEX	ENFR	Wed, Mar 3, 2021	16.90	17.11	16.78	16.92
1786	AMEX	ENFR	Tue, Mar 2, 2021	16.66	16.80	16.65	16.76
1785	AMEX	ENFR	Mon, Mar 1, 2021	16.51	16.78	16.40	16.71
1784	AMEX	ENFR	Fri, Feb 26, 2021	16.59	16.59	16.06	16.18
1783	AMEX	ENFR	Thu, Feb 25, 2021	16.94	17.04	16.57	16.65
1782	AMEX	ENFR	Wed, Feb 24, 2021	16.59	17.07	16.59	16.98
1781	AMEX	ENFR	Tue, Feb 23, 2021	16.54	16.58	15.90	16.55
1780	AMEX	ENFR	Mon, Feb 22, 2021	16.33	16.66	16.33	16.43
1779	AMEX	ENFR	Fri, Feb 19, 2021	16.29	16.34	16.20	16.33
1778	AMEX	ENFR	Thu, Feb 18, 2021	16.51	16.51	16.09	16.11
1777	AMEX	ENFR	Wed, Feb 17, 2021	16.57	16.59	16.29	16.53
1776	AMEX	ENFR	Tue, Feb 16, 2021	16.50	16.66	16.36	16.56
1775	AMEX	ENFR	Fri, Feb 12, 2021	16.01	16.30	16.01	16.28
1774	AMEX	ENFR	Thu, Feb 11, 2021	16.10	16.30	16.00	16.16
1773	AMEX	ENFR	Wed, Feb 10, 2021	16.40	16.40	16.19	16.00
1772	AMEX	ENFR	Tue, Feb 9, 2021	16.24	16.29	16.21	16.24
1771	AMEX	ENFR	Mon, Feb 8, 2021	16.15	16.41	16.15	16.40
1770	AMEX	ENFR	Fri, Feb 5, 2021	16.03	16.13	16.01	16.07
1769	AMEX	ENFR	Thu, Feb 4, 2021	15.91	15.97	15.82	15.96
1768	AMEX	ENFR	Wed, Feb 3, 2021	15.70	15.96	15.70	15.92
1767	AMEX	ENFR	Tue, Feb 2, 2021	15.73	15.85	15.65	15.65
1766	AMEX	ENFR	Mon, Feb 1, 2021	15.52	15.56	15.31	15.49
1765	AMEX	ENFR	Fri, Jan 29, 2021	15.42	15.65	15.31	15.41
1764	AMEX	ENFR	Thu, Jan 28, 2021	15.42	15.59	15.39	15.53
1763	AMEX	ENFR	Wed, Jan 27, 2021	15.62	15.66	15.29	15.32
1762	AMEX	ENFR	Tue, Jan 26, 2021	16.09	16.11	15.72	15.78
1761	AMEX	ENFR	Mon, Jan 25, 2021	15.97	15.99	15.71	15.90
1760	AMEX	ENFR	Fri, Jan 22, 2021	15.86	15.97	15.74	15.97
1759	AMEX	ENFR	Thu, Jan 21, 2021	16.56	16.56	15.96	16.15
1758	AMEX	ENFR	Wed, Jan 20, 2021	16.73	16.73	16.40	16.44
1757	AMEX	ENFR	Tue, Jan 19, 2021	16.60	16.65	16.45	16.57
1756	AMEX	ENFR	Fri, Jan 15, 2021	16.53	16.55	16.30	16.53
1755	AMEX	ENFR	Thu, Jan 14, 2021	16.45	16.77	16.45	16.71
1754	AMEX	ENFR	Wed, Jan 13, 2021	16.40	16.46	16.31	16.39
1753	AMEX	ENFR	Tue, Jan 12, 2021	16.02	16.40	16.00	16.35
1752	AMEX	ENFR	Mon, Jan 11, 2021	15.55	15.86	15.42	15.85
1751	AMEX	ENFR	Fri, Jan 8, 2021	16.03	16.03	15.60	15.65
1750	AMEX	ENFR	Thu, Jan 7, 2021	15.54	15.88	15.54	15.87
1749	AMEX	ENFR	Wed, Jan 6, 2021	15.33	15.59	15.23	15.59
1748	AMEX	ENFR	Tue, Jan 5, 2021	14.53	15.43	14.53	15.20
1747	AMEX	ENFR	Mon, Jan 4, 2021	14.88	14.88	14.48	14.53
1746	AMEX	ENFR	Thu, Dec 31, 2020	14.58	14.71	14.55	14.65
1745	AMEX	ENFR	Wed, Dec 30, 2020	14.58	14.82	14.56	14.58
1744	AMEX	ENFR	Tue, Dec 29, 2020	14.68	14.75	14.53	14.57
1743	AMEX	ENFR	Mon, Dec 28, 2020	14.91	14.98	14.64	14.65
1742	AMEX	ENFR	Thu, Dec 24, 2020	14.91	14.93	14.82	14.90
1741	AMEX	ENFR	Wed, Dec 23, 2020	15.10	15.10	14.96	14.96
1740	AMEX	ENFR	Tue, Dec 22, 2020	14.97	14.97	14.79	14.79
1739	AMEX	ENFR	Mon, Dec 21, 2020	15.10	15.10	14.79	14.98
1738	AMEX	ENFR	Fri, Dec 18, 2020	15.47	15.47	15.22	15.31
1737	AMEX	ENFR	Thu, Dec 17, 2020	15.70	15.70	15.40	15.49
1736	AMEX	ENFR	Wed, Dec 16, 2020	15.88	15.88	15.53	15.58
1735	AMEX	ENFR	Tue, Dec 15, 2020	15.50	15.86	15.49	15.78
1734	AMEX	ENFR	Mon, Dec 14, 2020	16.15	16.15	15.47	15.49
1733	AMEX	ENFR	Fri, Dec 11, 2020	15.84	15.87	15.73	15.83
1732	AMEX	ENFR	Thu, Dec 10, 2020	15.50	15.93	15.50	15.90
1731	AMEX	ENFR	Wed, Dec 9, 2020	15.66	15.83	15.36	15.46
1730	AMEX	ENFR	Tue, Dec 8, 2020	15.49	15.76	15.49	15.62
1729	AMEX	ENFR	Mon, Dec 7, 2020	15.76	15.76	15.39	15.49
1728	AMEX	ENFR	Fri, Dec 4, 2020	15.41	15.81	15.39	15.78
1727	AMEX	ENFR	Thu, Dec 3, 2020	14.91	15.34	14.91	15.22
1726	AMEX	ENFR	Wed, Dec 2, 2020	14.55	14.97	14.54	14.90
1725	AMEX	ENFR	Tue, Dec 1, 2020	14.66	14.81	14.43	14.55
1724	AMEX	ENFR	Mon, Nov 30, 2020	14.94	15.00	14.51	14.51
1723	AMEX	ENFR	Fri, Nov 27, 2020	15.12	15.15	14.94	14.95
1722	AMEX	ENFR	Wed, Nov 25, 2020	15.23	15.23	14.99	15.16
1721	AMEX	ENFR	Tue, Nov 24, 2020	14.96	15.30	14.96	15.24
1720	AMEX	ENFR	Mon, Nov 23, 2020	14.29	14.71	14.28	14.67
1719	AMEX	ENFR	Fri, Nov 20, 2020	14.19	14.19	14.04	14.13
1718	AMEX	ENFR	Thu, Nov 19, 2020	13.85	14.16	13.75	14.16
1717	AMEX	ENFR	Wed, Nov 18, 2020	14.14	14.23	13.83	13.85
1716	AMEX	ENFR	Tue, Nov 17, 2020	13.71	14.00	13.52	14.00
1715	AMEX	ENFR	Mon, Nov 16, 2020	13.78	13.91	13.59	13.74
1714	AMEX	ENFR	Fri, Nov 13, 2020	13.27	13.38	13.21	13.37
1713	AMEX	ENFR	Thu, Nov 12, 2020	13.49	13.49	12.96	13.09
1712	AMEX	ENFR	Wed, Nov 11, 2020	13.77	13.83	13.68	13.47
1711	AMEX	ENFR	Tue, Nov 10, 2020	13.33	13.72	13.33	13.70
1710	AMEX	ENFR	Mon, Nov 9, 2020	13.12	13.49	13.05	13.34
1709	AMEX	ENFR	Fri, Nov 6, 2020	12.69	12.69	12.29	12.29
1708	AMEX	ENFR	Thu, Nov 5, 2020	12.70	12.84	12.70	12.73
1707	AMEX	ENFR	Wed, Nov 4, 2020	12.55	12.85	12.55	12.55
1706	AMEX	ENFR	Tue, Nov 3, 2020	12.53	12.59	12.48	12.55
1705	AMEX	ENFR	Mon, Nov 2, 2020	12.46	12.46	12.29	12.33
1704	AMEX	ENFR	Fri, Oct 30, 2020	12.29	12.38	12.17	12.38
1703	AMEX	ENFR	Thu, Oct 29, 2020	12.20	12.40	12.00	12.40
1702	AMEX	ENFR	Wed, Oct 28, 2020	12.46	12.50	12.22	12.29
1701	AMEX	ENFR	Tue, Oct 27, 2020	12.76	12.79	12.67	12.73
1700	AMEX	ENFR	Mon, Oct 26, 2020	12.98	12.98	12.68	12.79
1699	AMEX	ENFR	Fri, Oct 23, 2020	13.38	13.38	13.06	13.18
1698	AMEX	ENFR	Thu, Oct 22, 2020	12.90	13.31	12.90	13.31
1697	AMEX	ENFR	Wed, Oct 21, 2020	13.01	13.01	12.85	12.87
1696	AMEX	ENFR	Tue, Oct 20, 2020	12.92	13.11	12.92	13.04
1695	AMEX	ENFR	Mon, Oct 19, 2020	13.10	13.17	12.87	12.88
1694	AMEX	ENFR	Fri, Oct 16, 2020	13.31	13.31	13.04	13.08
1693	AMEX	ENFR	Thu, Oct 15, 2020	13.03	13.26	12.92	13.25
1692	AMEX	ENFR	Wed, Oct 14, 2020	13.15	13.42	13.15	13.19
1691	AMEX	ENFR	Tue, Oct 13, 2020	13.13	13.22	13.06	13.11
1690	AMEX	ENFR	Mon, Oct 12, 2020	13.06	13.17	13.02	13.13
1689	AMEX	ENFR	Fri, Oct 9, 2020	13.28	13.28	13.07	13.10
1688	AMEX	ENFR	Thu, Oct 8, 2020	12.65	13.22	12.65	13.19
1687	AMEX	ENFR	Wed, Oct 7, 2020	12.57	12.63	12.45	12.61
1686	AMEX	ENFR	Tue, Oct 6, 2020	12.75	12.96	12.44	12.44
1685	AMEX	ENFR	Mon, Oct 5, 2020	12.60	12.70	12.45	12.70
1684	AMEX	ENFR	Fri, Oct 2, 2020	12.06	12.43	12.00	12.42
1683	AMEX	ENFR	Thu, Oct 1, 2020	12.45	12.45	12.19	12.25
1682	AMEX	ENFR	Wed, Sep 30, 2020	12.70	12.80	12.30	12.33
1681	AMEX	ENFR	Tue, Sep 29, 2020	12.63	12.75	12.55	12.68
1680	AMEX	ENFR	Mon, Sep 28, 2020	12.59	12.80	12.51	12.67
1679	AMEX	ENFR	Fri, Sep 25, 2020	12.29	12.48	12.24	12.44
1678	AMEX	ENFR	Thu, Sep 24, 2020	12.35	12.50	12.10	12.35
1677	AMEX	ENFR	Wed, Sep 23, 2020	12.84	12.93	12.35	12.35
1676	AMEX	ENFR	Tue, Sep 22, 2020	13.06	13.06	12.91	12.94
1675	AMEX	ENFR	Mon, Sep 21, 2020	12.99	12.99	12.75	12.94
1674	AMEX	ENFR	Fri, Sep 18, 2020	13.28	13.30	13.17	13.26
1673	AMEX	ENFR	Thu, Sep 17, 2020	13.32	13.46	13.32	13.42
1672	AMEX	ENFR	Wed, Sep 16, 2020	13.33	13.66	13.33	13.48
1671	AMEX	ENFR	Tue, Sep 15, 2020	13.46	13.49	13.20	13.20
1670	AMEX	ENFR	Mon, Sep 14, 2020	13.25	13.37	13.25	13.37
1669	AMEX	ENFR	Fri, Sep 11, 2020	13.34	13.36	13.15	13.22
1668	AMEX	ENFR	Thu, Sep 10, 2020	13.55	13.57	13.26	13.26
1667	AMEX	ENFR	Wed, Sep 9, 2020	13.61	13.65	13.52	13.58
1666	AMEX	ENFR	Tue, Sep 8, 2020	13.38	13.55	13.38	13.44
1665	AMEX	ENFR	Fri, Sep 4, 2020	13.83	13.90	13.48	13.74
1664	AMEX	ENFR	Thu, Sep 3, 2020	14.00	14.06	13.75	13.83
1663	AMEX	ENFR	Wed, Sep 2, 2020	13.93	14.10	13.93	14.03
1662	AMEX	ENFR	Tue, Sep 1, 2020	13.88	14.08	13.85	13.95
1661	AMEX	ENFR	Mon, Aug 31, 2020	14.05	14.05	13.97	13.97
1660	AMEX	ENFR	Fri, Aug 28, 2020	14.25	14.25	14.04	14.24
1659	AMEX	ENFR	Thu, Aug 27, 2020	14.09	14.10	13.96	14.07
1658	AMEX	ENFR	Wed, Aug 26, 2020	14.35	14.35	14.00	14.01
1657	AMEX	ENFR	Tue, Aug 25, 2020	14.60	14.60	14.27	14.31
1656	AMEX	ENFR	Mon, Aug 24, 2020	14.37	14.44	14.34	14.40
1655	AMEX	ENFR	Fri, Aug 21, 2020	14.29	14.36	14.24	14.33
1654	AMEX	ENFR	Thu, Aug 20, 2020	14.40	14.47	14.31	14.41
1653	AMEX	ENFR	Wed, Aug 19, 2020	14.66	14.68	14.46	14.47
1652	AMEX	ENFR	Tue, Aug 18, 2020	14.82	14.82	14.54	14.55
1651	AMEX	ENFR	Mon, Aug 17, 2020	14.81	14.81	14.70	14.80
1650	AMEX	ENFR	Fri, Aug 14, 2020	14.78	14.83	14.73	14.73
1649	AMEX	ENFR	Thu, Aug 13, 2020	14.75	14.75	14.54	14.63
1648	AMEX	ENFR	Wed, Aug 12, 2020	15.07	15.12	15.02	14.81
1647	AMEX	ENFR	Tue, Aug 11, 2020	15.14	15.18	14.87	14.87
1646	AMEX	ENFR	Mon, Aug 10, 2020	14.65	14.94	14.65	14.94
1645	AMEX	ENFR	Fri, Aug 7, 2020	14.55	14.57	14.47	14.55
1644	AMEX	ENFR	Thu, Aug 6, 2020	14.64	14.70	14.54	14.65
1643	AMEX	ENFR	Wed, Aug 5, 2020	14.60	14.74	14.46	14.59
1642	AMEX	ENFR	Tue, Aug 4, 2020	13.96	14.52	13.96	14.49
1641	AMEX	ENFR	Mon, Aug 3, 2020	13.80	14.01	13.80	13.95
1640	AMEX	ENFR	Fri, Jul 31, 2020	13.71	13.80	13.63	13.80
1639	AMEX	ENFR	Thu, Jul 30, 2020	13.88	13.96	13.73	13.88
1638	AMEX	ENFR	Wed, Jul 29, 2020	13.78	14.13	13.73	14.13
1637	AMEX	ENFR	Tue, Jul 28, 2020	13.77	13.82	13.72	13.72
1636	AMEX	ENFR	Mon, Jul 27, 2020	13.76	13.79	13.71	13.73
1635	AMEX	ENFR	Fri, Jul 24, 2020	13.94	13.94	13.83	13.86
1634	AMEX	ENFR	Thu, Jul 23, 2020	14.02	14.02	13.83	13.98
1633	AMEX	ENFR	Wed, Jul 22, 2020	14.05	14.08	13.92	14.04
1632	AMEX	ENFR	Tue, Jul 21, 2020	13.79	14.25	13.79	14.18
1631	AMEX	ENFR	Mon, Jul 20, 2020	13.96	13.96	13.64	13.64
1630	AMEX	ENFR	Fri, Jul 17, 2020	14.04	14.13	13.87	13.89
1629	AMEX	ENFR	Thu, Jul 16, 2020	13.74	14.00	13.74	13.93
1628	AMEX	ENFR	Wed, Jul 15, 2020	13.83	13.96	13.73	13.96
1627	AMEX	ENFR	Tue, Jul 14, 2020	13.14	13.43	13.14	13.43
1626	AMEX	ENFR	Mon, Jul 13, 2020	13.26	13.36	13.19	13.21
1625	AMEX	ENFR	Fri, Jul 10, 2020	13.24	13.30	13.20	13.27
1624	AMEX	ENFR	Thu, Jul 9, 2020	13.57	13.57	13.17	13.20
1623	AMEX	ENFR	Wed, Jul 8, 2020	13.63	13.76	13.50	13.59
1622	AMEX	ENFR	Tue, Jul 7, 2020	13.65	13.83	13.50	13.63
1621	AMEX	ENFR	Mon, Jul 6, 2020	14.03	14.20	13.59	13.67
1620	AMEX	ENFR	Thu, Jul 2, 2020	13.95	13.98	13.83	13.88
1619	AMEX	ENFR	Wed, Jul 1, 2020	13.86	14.05	13.74	13.80
1618	AMEX	ENFR	Tue, Jun 30, 2020	13.50	13.93	13.45	13.92
1617	AMEX	ENFR	Mon, Jun 29, 2020	13.40	13.60	13.36	13.53
1616	AMEX	ENFR	Fri, Jun 26, 2020	13.68	13.68	13.31	13.40
1615	AMEX	ENFR	Thu, Jun 25, 2020	13.60	14.07	13.60	13.88
1614	AMEX	ENFR	Wed, Jun 24, 2020	14.28	14.28	13.69	13.81
1613	AMEX	ENFR	Tue, Jun 23, 2020	14.70	14.70	14.45	14.46
1612	AMEX	ENFR	Mon, Jun 22, 2020	14.44	14.58	14.38	14.58
1611	AMEX	ENFR	Fri, Jun 19, 2020	14.98	15.02	14.51	14.51
1610	AMEX	ENFR	Thu, Jun 18, 2020	14.52	14.82	14.52	14.75
1609	AMEX	ENFR	Wed, Jun 17, 2020	14.86	14.99	14.67	14.67
1608	AMEX	ENFR	Tue, Jun 16, 2020	15.20	15.20	14.91	15.00
1607	AMEX	ENFR	Mon, Jun 15, 2020	13.74	14.93	13.74	14.70
1606	AMEX	ENFR	Fri, Jun 12, 2020	14.52	14.52	13.89	14.14
1605	AMEX	ENFR	Thu, Jun 11, 2020	14.68	14.68	14.06	14.10
1604	AMEX	ENFR	Wed, Jun 10, 2020	15.90	15.90	15.46	15.53
1603	AMEX	ENFR	Tue, Jun 9, 2020	16.60	16.60	15.92	16.03
1602	AMEX	ENFR	Mon, Jun 8, 2020	17.66	19.26	16.43	16.78
1601	AMEX	ENFR	Fri, Jun 5, 2020	16.00	16.19	15.89	16.05
1600	AMEX	ENFR	Thu, Jun 4, 2020	15.15	15.36	15.10	15.36
1599	AMEX	ENFR	Wed, Jun 3, 2020	15.03	15.25	14.98	15.22
1598	AMEX	ENFR	Tue, Jun 2, 2020	14.56	14.80	14.56	14.80
1597	AMEX	ENFR	Mon, Jun 1, 2020	14.25	14.56	14.24	14.48
1596	AMEX	ENFR	Fri, May 29, 2020	14.39	14.40	14.02	14.35
1595	AMEX	ENFR	Thu, May 28, 2020	14.44	14.61	14.37	14.39
1594	AMEX	ENFR	Wed, May 27, 2020	14.55	14.58	14.28	14.52
1593	AMEX	ENFR	Tue, May 26, 2020	14.45	14.56	14.42	14.50
1592	AMEX	ENFR	Fri, May 22, 2020	13.79	14.10	13.70	14.09
1591	AMEX	ENFR	Thu, May 21, 2020	14.49	14.49	13.88	14.13
1590	AMEX	ENFR	Wed, May 20, 2020	14.25	14.43	14.18	14.29
1589	AMEX	ENFR	Tue, May 19, 2020	13.90	14.10	13.74	14.02
1588	AMEX	ENFR	Mon, May 18, 2020	14.07	14.07	13.72	13.91
1587	AMEX	ENFR	Fri, May 15, 2020	12.99	13.24	12.95	13.22
1586	AMEX	ENFR	Thu, May 14, 2020	12.67	13.01	12.31	12.91
1585	AMEX	ENFR	Wed, May 13, 2020	13.05	13.15	12.59	12.78
1584	AMEX	ENFR	Tue, May 12, 2020	13.66	13.79	13.32	13.32
1583	AMEX	ENFR	Mon, May 11, 2020	13.34	13.52	13.28	13.51
1582	AMEX	ENFR	Fri, May 8, 2020	13.29	13.47	13.20	13.40
1581	AMEX	ENFR	Thu, May 7, 2020	13.28	13.42	13.00	13.00
1580	AMEX	ENFR	Wed, May 6, 2020	13.79	13.79	13.10	12.89
1579	AMEX	ENFR	Tue, May 5, 2020	13.81	13.81	13.42	13.45
1578	AMEX	ENFR	Mon, May 4, 2020	12.82	13.31	12.82	13.31
1577	AMEX	ENFR	Fri, May 1, 2020	13.45	13.45	13.06	13.20
1576	AMEX	ENFR	Thu, Apr 30, 2020	14.24	14.24	13.64	13.79
1575	AMEX	ENFR	Wed, Apr 29, 2020	13.04	13.96	13.04	13.96
1574	AMEX	ENFR	Tue, Apr 28, 2020	12.59	13.16	12.59	13.05
1573	AMEX	ENFR	Mon, Apr 27, 2020	12.36	12.75	12.36	12.69
1572	AMEX	ENFR	Fri, Apr 24, 2020	12.69	12.75	12.38	12.53
1571	AMEX	ENFR	Thu, Apr 23, 2020	12.17	12.49	12.17	12.38
1570	AMEX	ENFR	Wed, Apr 22, 2020	11.82	12.05	11.80	12.03
1569	AMEX	ENFR	Tue, Apr 21, 2020	11.81	11.87	11.35	11.85
1568	AMEX	ENFR	Mon, Apr 20, 2020	11.92	12.26	11.49	11.93
1567	AMEX	ENFR	Fri, Apr 17, 2020	11.72	12.10	11.65	12.07
1566	AMEX	ENFR	Thu, Apr 16, 2020	11.40	11.52	11.31	11.33
1565	AMEX	ENFR	Wed, Apr 15, 2020	11.74	11.74	11.23	11.48
1564	AMEX	ENFR	Tue, Apr 14, 2020	12.05	12.07	11.81	11.87
1563	AMEX	ENFR	Mon, Apr 13, 2020	12.39	12.39	11.54	11.73
1562	AMEX	ENFR	Thu, Apr 9, 2020	11.73	11.91	11.29	11.57
1561	AMEX	ENFR	Wed, Apr 8, 2020	11.12	11.12	10.93	11.12
1560	AMEX	ENFR	Tue, Apr 7, 2020	11.58	11.58	10.90	10.90
1559	AMEX	ENFR	Mon, Apr 6, 2020	10.70	10.76	10.49	10.65
1558	AMEX	ENFR	Fri, Apr 3, 2020	10.31	10.51	9.87	10.10
1557	AMEX	ENFR	Thu, Apr 2, 2020	10.15	10.83	10.04	10.25
1556	AMEX	ENFR	Wed, Apr 1, 2020	10.00	10.00	9.68	9.80
1555	AMEX	ENFR	Tue, Mar 31, 2020	10.09	10.39	9.97	10.27
1554	AMEX	ENFR	Mon, Mar 30, 2020	10.70	10.70	9.34	9.68
1553	AMEX	ENFR	Fri, Mar 27, 2020	9.79	10.37	8.86	10.03
1552	AMEX	ENFR	Thu, Mar 26, 2020	10.59	11.20	10.49	10.78
1551	AMEX	ENFR	Wed, Mar 25, 2020	10.81	10.88	9.69	10.38
1550	AMEX	ENFR	Tue, Mar 24, 2020	9.36	9.69	9.19	9.69
1549	AMEX	ENFR	Mon, Mar 23, 2020	9.47	9.47	8.69	8.74
1548	AMEX	ENFR	Fri, Mar 20, 2020	9.11	10.17	9.11	9.53
1547	AMEX	ENFR	Thu, Mar 19, 2020	8.04	9.26	7.77	8.98
1546	AMEX	ENFR	Wed, Mar 18, 2020	9.05	9.05	7.46	8.07
1545	AMEX	ENFR	Tue, Mar 17, 2020	10.30	10.54	9.51	9.64
1544	AMEX	ENFR	Mon, Mar 16, 2020	11.00	11.00	10.06	10.16
1543	AMEX	ENFR	Fri, Mar 13, 2020	11.70	11.70	10.47	11.64
1542	AMEX	ENFR	Thu, Mar 12, 2020	11.48	11.48	10.20	10.59
1541	AMEX	ENFR	Wed, Mar 11, 2020	13.00	13.03	12.57	12.75
1540	AMEX	ENFR	Tue, Mar 10, 2020	15.06	15.06	11.94	13.35
1539	AMEX	ENFR	Mon, Mar 9, 2020	15.08	15.53	12.41	13.08
1538	AMEX	ENFR	Fri, Mar 6, 2020	17.50	17.50	16.56	16.76
1537	AMEX	ENFR	Thu, Mar 5, 2020	18.06	18.06	17.51	17.62
1536	AMEX	ENFR	Wed, Mar 4, 2020	18.16	18.16	17.97	18.04
1535	AMEX	ENFR	Tue, Mar 3, 2020	18.12	18.34	17.88	17.89
1534	AMEX	ENFR	Mon, Mar 2, 2020	17.49	18.20	17.42	18.13
1533	AMEX	ENFR	Fri, Feb 28, 2020	17.15	17.67	16.67	17.48
1532	AMEX	ENFR	Thu, Feb 27, 2020	17.82	18.20	17.54	17.69
1531	AMEX	ENFR	Wed, Feb 26, 2020	19.17	19.17	18.44	18.47
1530	AMEX	ENFR	Tue, Feb 25, 2020	19.50	19.50	18.78	18.83
1529	AMEX	ENFR	Mon, Feb 24, 2020	19.88	19.88	19.34	19.52
1528	AMEX	ENFR	Fri, Feb 21, 2020	20.05	20.09	20.00	20.03
1527	AMEX	ENFR	Thu, Feb 20, 2020	20.52	20.52	20.21	20.24
1526	AMEX	ENFR	Wed, Feb 19, 2020	20.27	20.27	20.00	20.16
1525	AMEX	ENFR	Tue, Feb 18, 2020	19.92	20.03	19.92	20.00
1524	AMEX	ENFR	Fri, Feb 14, 2020	20.27	20.27	19.91	20.03
1523	AMEX	ENFR	Thu, Feb 13, 2020	19.94	20.12	19.74	19.82
1522	AMEX	ENFR	Wed, Feb 12, 2020	20.31	20.31	20.20	19.99
1521	AMEX	ENFR	Tue, Feb 11, 2020	19.93	20.13	19.93	20.07
1520	AMEX	ENFR	Mon, Feb 10, 2020	20.05	20.10	19.92	19.92
1519	AMEX	ENFR	Fri, Feb 7, 2020	19.99	20.23	19.99	20.10
1518	AMEX	ENFR	Thu, Feb 6, 2020	20.48	20.48	20.23	20.25
1517	AMEX	ENFR	Wed, Feb 5, 2020	20.37	20.50	20.36	20.43
1516	AMEX	ENFR	Tue, Feb 4, 2020	20.25	20.37	20.16	20.16
1515	AMEX	ENFR	Mon, Feb 3, 2020	19.98	20.06	19.95	19.99
1514	AMEX	ENFR	Fri, Jan 31, 2020	20.01	20.01	19.89	19.97
1513	AMEX	ENFR	Thu, Jan 30, 2020	20.14	20.27	20.03	20.27
1512	AMEX	ENFR	Wed, Jan 29, 2020	20.41	20.45	20.31	20.31
1511	AMEX	ENFR	Tue, Jan 28, 2020	20.34	20.43	20.28	20.41
1510	AMEX	ENFR	Mon, Jan 27, 2020	20.19	20.40	20.05	20.25
1509	AMEX	ENFR	Fri, Jan 24, 2020	20.78	20.78	20.47	20.54
1508	AMEX	ENFR	Thu, Jan 23, 2020	20.59	20.80	20.51	20.77
1507	AMEX	ENFR	Wed, Jan 22, 2020	21.05	21.05	20.69	20.73
1506	AMEX	ENFR	Tue, Jan 21, 2020	21.33	21.36	20.96	20.96
1505	AMEX	ENFR	Fri, Jan 17, 2020	21.30	21.37	21.27	21.32
1504	AMEX	ENFR	Thu, Jan 16, 2020	21.21	21.42	21.21	21.35
1503	AMEX	ENFR	Wed, Jan 15, 2020	21.19	21.26	21.17	21.22
1502	AMEX	ENFR	Tue, Jan 14, 2020	21.06	21.22	21.06	21.20
1501	AMEX	ENFR	Mon, Jan 13, 2020	20.87	21.12	20.80	21.09
1500	AMEX	ENFR	Fri, Jan 10, 2020	20.89	20.96	20.87	20.87
1499	AMEX	ENFR	Thu, Jan 9, 2020	20.70	21.00	20.70	20.99
1498	AMEX	ENFR	Wed, Jan 8, 2020	21.06	21.06	20.88	20.91
1497	AMEX	ENFR	Tue, Jan 7, 2020	21.16	21.16	20.99	21.14
1496	AMEX	ENFR	Mon, Jan 6, 2020	21.04	21.21	21.04	21.16
1495	AMEX	ENFR	Fri, Jan 3, 2020	20.92	20.97	20.82	20.97
1494	AMEX	ENFR	Thu, Jan 2, 2020	20.85	20.91	20.69	20.82
1493	AMEX	ENFR	Tue, Dec 31, 2019	20.62	20.79	20.62	20.79
1492	AMEX	ENFR	Mon, Dec 30, 2019	20.81	20.84	20.62	20.62
1491	AMEX	ENFR	Fri, Dec 27, 2019	21.00	21.00	20.77	20.81
1490	AMEX	ENFR	Thu, Dec 26, 2019	20.65	21.00	20.65	20.94
1489	AMEX	ENFR	Tue, Dec 24, 2019	20.79	20.81	20.72	20.73
1488	AMEX	ENFR	Mon, Dec 23, 2019	20.70	20.82	20.63	20.79
1487	AMEX	ENFR	Fri, Dec 20, 2019	20.62	20.67	20.53	20.64
1486	AMEX	ENFR	Thu, Dec 19, 2019	20.58	20.59	20.39	20.56
1485	AMEX	ENFR	Wed, Dec 18, 2019	20.21	20.55	20.21	20.51
1484	AMEX	ENFR	Tue, Dec 17, 2019	20.20	20.45	20.20	20.25
1483	AMEX	ENFR	Mon, Dec 16, 2019	19.89	20.13	19.89	19.97
1482	AMEX	ENFR	Fri, Dec 13, 2019	20.00	20.00	19.69	19.85
1481	AMEX	ENFR	Thu, Dec 12, 2019	19.79	20.08	19.79	19.93
1480	AMEX	ENFR	Wed, Dec 11, 2019	19.78	19.90	19.71	19.75
1479	AMEX	ENFR	Tue, Dec 10, 2019	19.62	19.80	19.55	19.73
1478	AMEX	ENFR	Mon, Dec 9, 2019	19.25	19.45	19.20	19.41
1477	AMEX	ENFR	Fri, Dec 6, 2019	19.10	19.26	19.10	19.22
1476	AMEX	ENFR	Thu, Dec 5, 2019	19.10	19.10	18.99	19.08
1475	AMEX	ENFR	Wed, Dec 4, 2019	18.99	19.08	18.90	18.90
1474	AMEX	ENFR	Tue, Dec 3, 2019	18.94	18.98	18.84	18.92
1473	AMEX	ENFR	Mon, Dec 2, 2019	19.33	19.33	19.04	19.09
1472	AMEX	ENFR	Fri, Nov 29, 2019	19.26	19.26	19.17	19.23
1471	AMEX	ENFR	Wed, Nov 27, 2019	19.23	19.35	19.07	19.28
1470	AMEX	ENFR	Tue, Nov 26, 2019	19.57	19.57	19.30	19.30
1469	AMEX	ENFR	Mon, Nov 25, 2019	19.33	19.53	19.33	19.51
1468	AMEX	ENFR	Fri, Nov 22, 2019	19.50	19.55	19.39	19.43
1467	AMEX	ENFR	Thu, Nov 21, 2019	19.33	19.49	19.16	19.49
1466	AMEX	ENFR	Wed, Nov 20, 2019	19.01	19.26	19.01	19.21
1465	AMEX	ENFR	Tue, Nov 19, 2019	19.36	19.37	19.11	19.12
1464	AMEX	ENFR	Mon, Nov 18, 2019	19.48	19.50	19.30	19.34
1463	AMEX	ENFR	Fri, Nov 15, 2019	19.48	19.61	19.46	19.56
1462	AMEX	ENFR	Thu, Nov 14, 2019	19.55	19.55	19.30	19.39
1461	AMEX	ENFR	Wed, Nov 13, 2019	19.86	19.86	19.74	19.45
1460	AMEX	ENFR	Tue, Nov 12, 2019	19.72	19.98	19.68	19.75
1459	AMEX	ENFR	Mon, Nov 11, 2019	19.79	19.80	19.76	19.76
1458	AMEX	ENFR	Fri, Nov 8, 2019	19.75	19.91	19.75	19.87
1457	AMEX	ENFR	Thu, Nov 7, 2019	20.12	20.12	19.80	19.84
1456	AMEX	ENFR	Wed, Nov 6, 2019	20.25	20.26	19.98	19.98
1455	AMEX	ENFR	Tue, Nov 5, 2019	20.47	20.47	20.01	20.22
1454	AMEX	ENFR	Mon, Nov 4, 2019	20.20	20.49	20.20	20.47
1453	AMEX	ENFR	Fri, Nov 1, 2019	20.07	20.20	20.04	20.18
1452	AMEX	ENFR	Thu, Oct 31, 2019	19.87	19.93	19.81	19.89
1451	AMEX	ENFR	Wed, Oct 30, 2019	20.09	20.11	19.92	20.01
1450	AMEX	ENFR	Tue, Oct 29, 2019	20.19	20.23	20.08	20.11
1449	AMEX	ENFR	Mon, Oct 28, 2019	20.43	20.43	20.13	20.15
1448	AMEX	ENFR	Fri, Oct 25, 2019	20.21	20.35	20.17	20.31
1447	AMEX	ENFR	Thu, Oct 24, 2019	20.35	20.35	20.28	20.28
1446	AMEX	ENFR	Wed, Oct 23, 2019	20.17	20.36	20.17	20.27
1445	AMEX	ENFR	Tue, Oct 22, 2019	20.30	20.49	20.18	20.33
1444	AMEX	ENFR	Mon, Oct 21, 2019	20.27	20.30	20.14	20.30
1443	AMEX	ENFR	Fri, Oct 18, 2019	20.22	20.30	20.21	20.21
1442	AMEX	ENFR	Thu, Oct 17, 2019	20.08	20.17	20.06	20.11
1441	AMEX	ENFR	Wed, Oct 16, 2019	20.11	20.12	20.04	20.05
1440	AMEX	ENFR	Tue, Oct 15, 2019	20.11	20.30	20.11	20.12
1439	AMEX	ENFR	Mon, Oct 14, 2019	19.95	20.12	19.95	20.08
1438	AMEX	ENFR	Fri, Oct 11, 2019	20.23	20.30	20.17	20.20
1437	AMEX	ENFR	Thu, Oct 10, 2019	19.90	20.07	19.90	20.06
1436	AMEX	ENFR	Wed, Oct 9, 2019	20.24	20.24	19.93	19.93
1435	AMEX	ENFR	Tue, Oct 8, 2019	20.04	20.04	19.83	19.87
1434	AMEX	ENFR	Mon, Oct 7, 2019	20.44	20.44	20.08	20.24
1433	AMEX	ENFR	Fri, Oct 4, 2019	20.35	20.45	20.28	20.45
1432	AMEX	ENFR	Thu, Oct 3, 2019	19.90	20.35	19.90	20.27
1431	AMEX	ENFR	Wed, Oct 2, 2019	20.76	20.76	20.15	20.15
1430	AMEX	ENFR	Tue, Oct 1, 2019	21.00	21.00	20.51	20.54
1429	AMEX	ENFR	Mon, Sep 30, 2019	20.81	20.81	20.65	20.73
1428	AMEX	ENFR	Fri, Sep 27, 2019	20.43	20.86	20.43	20.71
1427	AMEX	ENFR	Thu, Sep 26, 2019	20.82	20.82	20.64	20.74
1426	AMEX	ENFR	Wed, Sep 25, 2019	20.75	20.82	20.69	20.82
1425	AMEX	ENFR	Tue, Sep 24, 2019	21.05	21.05	20.82	20.89
1424	AMEX	ENFR	Mon, Sep 23, 2019	21.07	21.10	21.04	21.10
1423	AMEX	ENFR	Fri, Sep 20, 2019	20.95	21.23	20.95	21.06
1422	AMEX	ENFR	Thu, Sep 19, 2019	21.12	21.15	20.93	20.96
1421	AMEX	ENFR	Wed, Sep 18, 2019	21.06	21.14	21.06	21.09
1420	AMEX	ENFR	Tue, Sep 17, 2019	21.00	21.17	21.00	21.06
1419	AMEX	ENFR	Mon, Sep 16, 2019	21.19	21.27	21.09	21.11
1418	AMEX	ENFR	Fri, Sep 13, 2019	20.77	20.83	20.74	20.76
1417	AMEX	ENFR	Thu, Sep 12, 2019	20.69	20.72	20.61	20.64
1416	AMEX	ENFR	Wed, Sep 11, 2019	20.84	20.89	20.66	20.74
1415	AMEX	ENFR	Tue, Sep 10, 2019	20.75	20.80	20.71	20.71
1414	AMEX	ENFR	Mon, Sep 9, 2019	20.54	20.65	20.51	20.63
1413	AMEX	ENFR	Fri, Sep 6, 2019	20.26	20.34	20.26	20.34
1412	AMEX	ENFR	Thu, Sep 5, 2019	20.50	20.60	20.36	20.38
1411	AMEX	ENFR	Wed, Sep 4, 2019	20.35	20.43	20.25	20.30
1410	AMEX	ENFR	Tue, Sep 3, 2019	20.10	20.10	19.71	20.10
1409	AMEX	ENFR	Fri, Aug 30, 2019	20.15	20.20	20.12	20.20
1408	AMEX	ENFR	Thu, Aug 29, 2019	20.13	20.21	20.11	20.15
1407	AMEX	ENFR	Wed, Aug 28, 2019	19.80	19.94	19.78	19.89
1406	AMEX	ENFR	Tue, Aug 27, 2019	19.56	19.65	19.40	19.49
1405	AMEX	ENFR	Mon, Aug 26, 2019	19.63	19.65	19.56	19.56
1404	AMEX	ENFR	Fri, Aug 23, 2019	19.91	19.97	19.58	19.58
1403	AMEX	ENFR	Thu, Aug 22, 2019	20.25	20.26	20.08	20.10
1402	AMEX	ENFR	Wed, Aug 21, 2019	20.31	20.44	20.31	20.33
1401	AMEX	ENFR	Tue, Aug 20, 2019	20.17	20.28	20.14	20.17
1400	AMEX	ENFR	Mon, Aug 19, 2019	20.15	20.26	20.15	20.21
1399	AMEX	ENFR	Fri, Aug 16, 2019	19.75	19.96	19.75	19.95
1398	AMEX	ENFR	Thu, Aug 15, 2019	19.52	19.66	19.52	19.61
1397	AMEX	ENFR	Wed, Aug 14, 2019	19.96	19.96	19.54	19.61
1396	AMEX	ENFR	Tue, Aug 13, 2019	19.99	20.19	19.99	20.14
1395	AMEX	ENFR	Mon, Aug 12, 2019	20.11	20.11	19.91	19.94
1394	AMEX	ENFR	Fri, Aug 9, 2019	20.20	20.22	20.13	20.22
1393	AMEX	ENFR	Thu, Aug 8, 2019	19.99	20.24	19.99	20.22
1392	AMEX	ENFR	Wed, Aug 7, 2019	19.97	20.21	19.94	19.88
1391	AMEX	ENFR	Tue, Aug 6, 2019	20.82	20.82	20.12	20.33
1390	AMEX	ENFR	Mon, Aug 5, 2019	20.51	20.61	20.20	20.33
1389	AMEX	ENFR	Fri, Aug 2, 2019	21.12	21.19	20.80	20.91
1388	AMEX	ENFR	Thu, Aug 1, 2019	21.33	21.33	21.00	21.02
1387	AMEX	ENFR	Wed, Jul 31, 2019	21.46	21.46	21.10	21.16
1386	AMEX	ENFR	Tue, Jul 30, 2019	21.03	21.17	21.03	21.12
1385	AMEX	ENFR	Mon, Jul 29, 2019	21.30	21.30	21.15	21.15
1384	AMEX	ENFR	Fri, Jul 26, 2019	21.43	21.45	21.38	21.38
1383	AMEX	ENFR	Thu, Jul 25, 2019	21.70	21.70	21.53	21.53
1382	AMEX	ENFR	Wed, Jul 24, 2019	21.80	21.82	21.71	21.77
1381	AMEX	ENFR	Tue, Jul 23, 2019	21.94	21.94	21.80	21.81
1380	AMEX	ENFR	Mon, Jul 22, 2019	21.87	21.93	21.87	21.93
1379	AMEX	ENFR	Fri, Jul 19, 2019	21.70	21.81	21.68	21.79
1378	AMEX	ENFR	Thu, Jul 18, 2019	21.78	21.78	21.65	21.75
1377	AMEX	ENFR	Wed, Jul 17, 2019	21.99	21.99	21.86	21.86
1376	AMEX	ENFR	Tue, Jul 16, 2019	22.09	22.09	22.02	22.05
1375	AMEX	ENFR	Mon, Jul 15, 2019	22.21	22.25	22.14	22.14
1374	AMEX	ENFR	Fri, Jul 12, 2019	22.34	22.34	22.24	22.25
1373	AMEX	ENFR	Thu, Jul 11, 2019	22.21	22.35	22.21	22.28
1372	AMEX	ENFR	Wed, Jul 10, 2019	22.20	22.22	22.15	22.21
1371	AMEX	ENFR	Tue, Jul 9, 2019	21.75	21.96	21.75	21.93
1370	AMEX	ENFR	Mon, Jul 8, 2019	21.92	21.92	21.80	21.84
1369	AMEX	ENFR	Fri, Jul 5, 2019	22.11	22.11	21.80	21.91
1368	AMEX	ENFR	Wed, Jul 3, 2019	21.72	21.86	21.72	21.86
1367	AMEX	ENFR	Tue, Jul 2, 2019	21.51	21.64	21.49	21.59
1366	AMEX	ENFR	Mon, Jul 1, 2019	21.81	21.82	21.67	21.67
1365	AMEX	ENFR	Fri, Jun 28, 2019	21.44	21.56	21.44	21.55
1364	AMEX	ENFR	Thu, Jun 27, 2019	21.27	21.35	21.21	21.29
1363	AMEX	ENFR	Wed, Jun 26, 2019	21.28	21.41	21.28	21.32
1362	AMEX	ENFR	Tue, Jun 25, 2019	21.25	21.30	21.13	21.13
1361	AMEX	ENFR	Mon, Jun 24, 2019	21.61	21.61	21.35	21.39
1360	AMEX	ENFR	Fri, Jun 21, 2019	21.52	21.63	21.49	21.61
1359	AMEX	ENFR	Thu, Jun 20, 2019	21.53	21.54	21.45	21.51
1358	AMEX	ENFR	Wed, Jun 19, 2019	21.20	21.32	21.17	21.30
1357	AMEX	ENFR	Tue, Jun 18, 2019	21.18	21.23	21.18	21.22
1356	AMEX	ENFR	Mon, Jun 17, 2019	21.03	21.03	20.93	21.03
1355	AMEX	ENFR	Fri, Jun 14, 2019	21.10	21.11	21.00	21.06
1354	AMEX	ENFR	Thu, Jun 13, 2019	21.10	21.24	21.10	21.20
1353	AMEX	ENFR	Wed, Jun 12, 2019	21.39	21.39	21.00	21.07
1352	AMEX	ENFR	Tue, Jun 11, 2019	21.43	21.45	21.32	21.39
1351	AMEX	ENFR	Mon, Jun 10, 2019	21.30	21.45	21.30	21.39
1350	AMEX	ENFR	Fri, Jun 7, 2019	21.50	21.50	21.40	21.42
1349	AMEX	ENFR	Thu, Jun 6, 2019	21.30	21.38	21.30	21.36
1348	AMEX	ENFR	Wed, Jun 5, 2019	21.24	21.25	21.17	21.23
1347	AMEX	ENFR	Tue, Jun 4, 2019	21.01	21.36	21.01	21.35
1346	AMEX	ENFR	Mon, Jun 3, 2019	20.95	21.10	20.95	20.96
1345	AMEX	ENFR	Fri, May 31, 2019	20.79	20.97	20.79	20.90
1344	AMEX	ENFR	Thu, May 30, 2019	21.23	21.23	21.05	21.05
1343	AMEX	ENFR	Wed, May 29, 2019	20.97	21.19	20.97	21.19
1342	AMEX	ENFR	Tue, May 28, 2019	21.54	21.54	21.31	21.31
1341	AMEX	ENFR	Fri, May 24, 2019	21.50	21.50	21.38	21.49
1340	AMEX	ENFR	Thu, May 23, 2019	21.60	21.60	21.18	21.32
1339	AMEX	ENFR	Wed, May 22, 2019	21.74	21.81	21.68	21.79
1338	AMEX	ENFR	Tue, May 21, 2019	21.86	21.95	21.86	21.95
1337	AMEX	ENFR	Mon, May 20, 2019	21.71	21.79	21.68	21.70
1336	AMEX	ENFR	Fri, May 17, 2019	21.87	21.97	21.79	21.79
1335	AMEX	ENFR	Thu, May 16, 2019	21.82	21.97	21.82	21.90
1334	AMEX	ENFR	Wed, May 15, 2019	21.49	21.74	21.49	21.71
1333	AMEX	ENFR	Tue, May 14, 2019	21.58	21.66	21.50	21.50
1332	AMEX	ENFR	Mon, May 13, 2019	21.34	21.34	21.16	21.22
1331	AMEX	ENFR	Fri, May 10, 2019	21.16	21.50	21.16	21.50
1330	AMEX	ENFR	Thu, May 9, 2019	21.26	21.26	20.81	21.01
1329	AMEX	ENFR	Wed, May 8, 2019	21.40	21.56	21.36	21.09
1328	AMEX	ENFR	Tue, May 7, 2019	21.27	21.46	21.27	21.44
1327	AMEX	ENFR	Mon, May 6, 2019	21.47	21.53	21.43	21.46
1326	AMEX	ENFR	Fri, May 3, 2019	21.46	21.58	21.45	21.47
1325	AMEX	ENFR	Thu, May 2, 2019	21.52	21.52	21.26	21.26
1324	AMEX	ENFR	Wed, May 1, 2019	21.71	21.71	21.59	21.64
1323	AMEX	ENFR	Tue, Apr 30, 2019	21.90	21.90	21.67	21.73
1322	AMEX	ENFR	Mon, Apr 29, 2019	21.83	21.87	21.83	21.84
1321	AMEX	ENFR	Fri, Apr 26, 2019	21.72	21.81	21.60	21.80
1320	AMEX	ENFR	Thu, Apr 25, 2019	21.88	21.90	21.84	21.84
1319	AMEX	ENFR	Wed, Apr 24, 2019	22.01	22.03	21.89	21.89
1318	AMEX	ENFR	Tue, Apr 23, 2019	22.10	22.12	22.08	22.08
1317	AMEX	ENFR	Mon, Apr 22, 2019	22.03	22.12	21.89	22.11
1316	AMEX	ENFR	Thu, Apr 18, 2019	21.94	21.94	21.66	21.74
1315	AMEX	ENFR	Wed, Apr 17, 2019	21.96	22.02	21.87	21.93
1314	AMEX	ENFR	Tue, Apr 16, 2019	22.10	22.10	21.93	21.98
1313	AMEX	ENFR	Mon, Apr 15, 2019	22.18	22.18	22.05	22.05
1312	AMEX	ENFR	Fri, Apr 12, 2019	22.17	22.24	22.15	22.17
1311	AMEX	ENFR	Thu, Apr 11, 2019	22.12	22.12	21.89	22.02
1310	AMEX	ENFR	Wed, Apr 10, 2019	22.01	22.01	21.89	21.90
1309	AMEX	ENFR	Tue, Apr 9, 2019	21.91	21.96	21.87	21.96
1308	AMEX	ENFR	Mon, Apr 8, 2019	22.08	22.14	22.06	22.06
1307	AMEX	ENFR	Fri, Apr 5, 2019	22.05	22.15	21.95	22.09
1306	AMEX	ENFR	Thu, Apr 4, 2019	22.12	22.12	21.90	22.03
1305	AMEX	ENFR	Wed, Apr 3, 2019	22.19	22.19	21.98	22.05
1304	AMEX	ENFR	Tue, Apr 2, 2019	22.07	22.17	22.04	22.10
1303	AMEX	ENFR	Mon, Apr 1, 2019	22.07	22.16	22.07	22.16
1302	AMEX	ENFR	Fri, Mar 29, 2019	21.94	21.94	21.90	21.90
1301	AMEX	ENFR	Thu, Mar 28, 2019	21.72	21.81	21.60	21.81
1300	AMEX	ENFR	Wed, Mar 27, 2019	21.71	21.76	21.62	21.76
1299	AMEX	ENFR	Tue, Mar 26, 2019	21.95	21.95	21.74	21.82
1298	AMEX	ENFR	Mon, Mar 25, 2019	21.53	21.69	21.51	21.69
1297	AMEX	ENFR	Fri, Mar 22, 2019	22.10	22.10	21.67	21.72
1296	AMEX	ENFR	Thu, Mar 21, 2019	21.99	22.13	21.99	22.10
1295	AMEX	ENFR	Wed, Mar 20, 2019	21.84	22.10	21.84	21.98
1294	AMEX	ENFR	Tue, Mar 19, 2019	21.97	22.02	21.86	21.86
1293	AMEX	ENFR	Mon, Mar 18, 2019	21.66	21.86	21.66	21.86
1292	AMEX	ENFR	Fri, Mar 15, 2019	21.57	21.62	21.57	21.58
1291	AMEX	ENFR	Thu, Mar 14, 2019	21.60	21.65	21.59	21.63
1290	AMEX	ENFR	Wed, Mar 13, 2019	21.70	21.70	21.53	21.62
1289	AMEX	ENFR	Tue, Mar 12, 2019	21.46	21.61	21.46	21.49
1288	AMEX	ENFR	Mon, Mar 11, 2019	21.17	21.48	21.17	21.45
1287	AMEX	ENFR	Fri, Mar 8, 2019	21.08	21.15	21.00	21.12
1286	AMEX	ENFR	Thu, Mar 7, 2019	21.36	21.37	21.29	21.34
1285	AMEX	ENFR	Wed, Mar 6, 2019	21.25	21.27	21.18	21.24
1284	AMEX	ENFR	Tue, Mar 5, 2019	21.31	21.31	21.22	21.28
1283	AMEX	ENFR	Mon, Mar 4, 2019	21.39	21.39	21.10	21.24
1282	AMEX	ENFR	Fri, Mar 1, 2019	21.25	21.30	21.16	21.30
1281	AMEX	ENFR	Thu, Feb 28, 2019	21.18	21.23	21.08	21.15
1280	AMEX	ENFR	Wed, Feb 27, 2019	21.15	21.32	21.09	21.31
1279	AMEX	ENFR	Tue, Feb 26, 2019	21.53	21.53	21.19	21.32
1278	AMEX	ENFR	Mon, Feb 25, 2019	21.45	21.45	21.35	21.41
1277	AMEX	ENFR	Fri, Feb 22, 2019	21.29	21.49	21.29	21.36
1276	AMEX	ENFR	Thu, Feb 21, 2019	21.51	21.51	21.21	21.24
1275	AMEX	ENFR	Wed, Feb 20, 2019	21.58	21.63	21.53	21.59
1274	AMEX	ENFR	Tue, Feb 19, 2019	21.48	21.70	21.47	21.67
1273	AMEX	ENFR	Fri, Feb 15, 2019	21.30	21.34	21.27	21.32
1272	AMEX	ENFR	Thu, Feb 14, 2019	21.04	21.29	20.88	21.22
1271	AMEX	ENFR	Wed, Feb 13, 2019	21.06	21.25	21.06	20.94
1270	AMEX	ENFR	Tue, Feb 12, 2019	20.95	21.06	20.91	21.03
1269	AMEX	ENFR	Mon, Feb 11, 2019	20.81	20.85	20.80	20.83
1268	AMEX	ENFR	Fri, Feb 8, 2019	20.63	20.86	20.59	20.82
1267	AMEX	ENFR	Thu, Feb 7, 2019	20.89	20.94	20.71	20.94
1266	AMEX	ENFR	Wed, Feb 6, 2019	21.40	21.40	21.31	21.31
1265	AMEX	ENFR	Tue, Feb 5, 2019	21.47	21.51	21.34	21.44
1264	AMEX	ENFR	Mon, Feb 4, 2019	21.24	21.41	21.24	21.41
1263	AMEX	ENFR	Fri, Feb 1, 2019	21.06	21.33	21.06	21.30
1262	AMEX	ENFR	Thu, Jan 31, 2019	21.21	21.28	21.02	21.03
1261	AMEX	ENFR	Wed, Jan 30, 2019	21.02	21.27	21.02	21.17
1260	AMEX	ENFR	Tue, Jan 29, 2019	20.70	21.00	20.70	20.90
1259	AMEX	ENFR	Mon, Jan 28, 2019	20.60	20.67	20.53	20.67
1258	AMEX	ENFR	Fri, Jan 25, 2019	20.63	20.71	20.61	20.71
1257	AMEX	ENFR	Thu, Jan 24, 2019	20.32	20.52	20.29	20.40
1256	AMEX	ENFR	Wed, Jan 23, 2019	20.23	20.29	20.21	20.26
1255	AMEX	ENFR	Tue, Jan 22, 2019	20.73	20.83	20.42	20.47
1254	AMEX	ENFR	Fri, Jan 18, 2019	20.82	20.88	20.81	20.84
1253	AMEX	ENFR	Thu, Jan 17, 2019	20.50	20.65	20.48	20.65
1252	AMEX	ENFR	Wed, Jan 16, 2019	20.59	20.62	20.55	20.55
1251	AMEX	ENFR	Tue, Jan 15, 2019	20.49	20.58	20.44	20.55
1250	AMEX	ENFR	Mon, Jan 14, 2019	20.17	20.31	20.13	20.13
1249	AMEX	ENFR	Fri, Jan 11, 2019	20.33	20.35	20.28	20.28
1248	AMEX	ENFR	Thu, Jan 10, 2019	20.35	20.44	20.31	20.44
1247	AMEX	ENFR	Wed, Jan 9, 2019	20.68	20.68	20.40	20.52
1246	AMEX	ENFR	Tue, Jan 8, 2019	20.33	20.36	20.00	20.33
1245	AMEX	ENFR	Mon, Jan 7, 2019	19.80	19.96	19.55	19.89
1244	AMEX	ENFR	Fri, Jan 4, 2019	19.10	19.46	19.10	19.40
1243	AMEX	ENFR	Thu, Jan 3, 2019	18.68	18.91	18.48	18.72
1242	AMEX	ENFR	Wed, Jan 2, 2019	18.13	18.68	18.13	18.50
1241	AMEX	ENFR	Mon, Dec 31, 2018	17.95	18.27	17.94	18.14
1240	AMEX	ENFR	Fri, Dec 28, 2018	18.04	18.10	17.74	17.99
1239	AMEX	ENFR	Thu, Dec 27, 2018	17.91	17.95	17.42	17.87
1238	AMEX	ENFR	Wed, Dec 26, 2018	17.45	18.11	17.20	18.11
1237	AMEX	ENFR	Mon, Dec 24, 2018	17.86	17.86	17.33	17.34
1236	AMEX	ENFR	Fri, Dec 21, 2018	18.26	18.51	18.01	18.01
1235	AMEX	ENFR	Thu, Dec 20, 2018	18.85	18.85	18.26	18.41
1234	AMEX	ENFR	Wed, Dec 19, 2018	19.08	19.36	18.94	18.79
1233	AMEX	ENFR	Tue, Dec 18, 2018	19.17	19.19	18.74	18.88
1232	AMEX	ENFR	Mon, Dec 17, 2018	19.69	19.80	19.18	19.22
1231	AMEX	ENFR	Fri, Dec 14, 2018	19.80	20.14	19.69	19.69
1230	AMEX	ENFR	Thu, Dec 13, 2018	19.85	20.12	19.84	20.07
1229	AMEX	ENFR	Wed, Dec 12, 2018	19.94	20.06	19.81	19.88
1228	AMEX	ENFR	Tue, Dec 11, 2018	19.80	19.80	19.52	19.63
1227	AMEX	ENFR	Mon, Dec 10, 2018	19.75	19.75	19.28	19.52
1226	AMEX	ENFR	Fri, Dec 7, 2018	20.28	20.34	19.94	19.94
1225	AMEX	ENFR	Thu, Dec 6, 2018	20.27	20.27	19.42	19.89
1224	AMEX	ENFR	Tue, Dec 4, 2018	20.62	20.69	20.35	20.46
1223	AMEX	ENFR	Mon, Dec 3, 2018	20.69	20.78	20.65	20.78
1222	AMEX	ENFR	Fri, Nov 30, 2018	20.10	20.33	20.09	20.30
1221	AMEX	ENFR	Thu, Nov 29, 2018	20.26	20.47	20.26	20.29
1220	AMEX	ENFR	Wed, Nov 28, 2018	20.13	20.13	19.79	20.08
1219	AMEX	ENFR	Tue, Nov 27, 2018	19.90	20.02	19.90	20.00
1218	AMEX	ENFR	Mon, Nov 26, 2018	19.91	20.20	19.90	19.95
1217	AMEX	ENFR	Fri, Nov 23, 2018	19.89	19.89	19.88	19.88
1216	AMEX	ENFR	Wed, Nov 21, 2018	20.24	20.53	20.17	20.47
1215	AMEX	ENFR	Tue, Nov 20, 2018	20.01	20.19	19.90	20.03
1214	AMEX	ENFR	Mon, Nov 19, 2018	20.56	20.66	20.51	20.51
1213	AMEX	ENFR	Fri, Nov 16, 2018	20.40	20.51	20.40	20.47
1212	AMEX	ENFR	Thu, Nov 15, 2018	20.26	20.38	20.22	20.27
1211	AMEX	ENFR	Wed, Nov 14, 2018	20.27	20.32	20.09	20.19
1210	AMEX	ENFR	Tue, Nov 13, 2018	20.61	20.61	20.18	20.18
1209	AMEX	ENFR	Mon, Nov 12, 2018	20.73	20.79	20.59	20.59
1208	AMEX	ENFR	Fri, Nov 9, 2018	20.67	20.80	20.61	20.80
1207	AMEX	ENFR	Thu, Nov 8, 2018	21.39	21.41	21.09	21.12
1206	AMEX	ENFR	Wed, Nov 7, 2018	21.19	21.27	21.11	21.22
1205	AMEX	ENFR	Tue, Nov 6, 2018	20.98	21.00	20.84	21.00
1204	AMEX	ENFR	Mon, Nov 5, 2018	20.59	20.95	20.59	20.95
1203	AMEX	ENFR	Fri, Nov 2, 2018	20.74	20.77	20.39	20.44
1202	AMEX	ENFR	Thu, Nov 1, 2018	20.75	20.75	20.62	20.70
1201	AMEX	ENFR	Wed, Oct 31, 2018	20.53	20.53	20.38	20.47
1200	AMEX	ENFR	Tue, Oct 30, 2018	20.04	20.05	19.79	20.01
1199	AMEX	ENFR	Mon, Oct 29, 2018	20.40	20.41	20.00	20.00
1198	AMEX	ENFR	Fri, Oct 26, 2018	20.37	20.54	20.11	20.37
1197	AMEX	ENFR	Thu, Oct 25, 2018	20.62	20.69	20.54	20.62
1196	AMEX	ENFR	Wed, Oct 24, 2018	21.06	21.10	20.59	20.59
1195	AMEX	ENFR	Tue, Oct 23, 2018	21.20	21.26	20.84	20.99
1194	AMEX	ENFR	Mon, Oct 22, 2018	22.22	22.22	21.45	21.60
1193	AMEX	ENFR	Fri, Oct 19, 2018	22.02	22.04	21.87	21.88
1192	AMEX	ENFR	Thu, Oct 18, 2018	22.00	22.00	21.74	21.82
1191	AMEX	ENFR	Wed, Oct 17, 2018	22.04	22.04	21.78	21.81
1190	AMEX	ENFR	Tue, Oct 16, 2018	21.67	22.11	21.67	22.06
1189	AMEX	ENFR	Mon, Oct 15, 2018	21.52	21.72	21.52	21.61
1188	AMEX	ENFR	Fri, Oct 12, 2018	21.70	21.70	21.26	21.40
1187	AMEX	ENFR	Thu, Oct 11, 2018	21.89	21.89	21.45	21.46
1186	AMEX	ENFR	Wed, Oct 10, 2018	22.28	22.29	21.98	22.00
1185	AMEX	ENFR	Tue, Oct 9, 2018	22.37	22.50	22.32	22.32
1184	AMEX	ENFR	Mon, Oct 8, 2018	22.34	22.41	22.16	22.28
1183	AMEX	ENFR	Fri, Oct 5, 2018	22.49	22.49	22.25	22.42
1182	AMEX	ENFR	Thu, Oct 4, 2018	22.54	22.54	22.40	22.43
1181	AMEX	ENFR	Wed, Oct 3, 2018	22.55	22.71	22.50	22.66
1180	AMEX	ENFR	Tue, Oct 2, 2018	22.39	22.47	22.39	22.47
1179	AMEX	ENFR	Mon, Oct 1, 2018	22.44	22.45	22.44	22.45
1178	AMEX	ENFR	Fri, Sep 28, 2018	21.98	22.23	21.98	22.06
1177	AMEX	ENFR	Thu, Sep 27, 2018	21.91	22.08	21.89	22.08
1176	AMEX	ENFR	Wed, Sep 26, 2018	22.05	22.10	21.86	21.86
1175	AMEX	ENFR	Tue, Sep 25, 2018	22.16	22.21	22.01	22.18
1174	AMEX	ENFR	Mon, Sep 24, 2018	22.26	22.40	22.13	22.13
1173	AMEX	ENFR	Fri, Sep 21, 2018	22.30	22.38	22.20	22.28
1172	AMEX	ENFR	Thu, Sep 20, 2018	22.34	22.43	22.34	22.39
1171	AMEX	ENFR	Wed, Sep 19, 2018	22.64	22.64	22.52	22.46
1170	AMEX	ENFR	Tue, Sep 18, 2018	22.64	22.64	22.51	22.51
1169	AMEX	ENFR	Mon, Sep 17, 2018	22.31	22.55	22.31	22.50
1168	AMEX	ENFR	Fri, Sep 14, 2018	22.44	22.44	22.31	22.42
1167	AMEX	ENFR	Thu, Sep 13, 2018	22.64	22.65	22.41	22.50
1166	AMEX	ENFR	Wed, Sep 12, 2018	22.53	22.58	22.47	22.47
1165	AMEX	ENFR	Tue, Sep 11, 2018	22.43	22.57	22.39	22.53
1164	AMEX	ENFR	Mon, Sep 10, 2018	22.37	22.49	22.24	22.33
1163	AMEX	ENFR	Fri, Sep 7, 2018	22.38	22.38	22.22	22.22
1162	AMEX	ENFR	Thu, Sep 6, 2018	22.53	22.53	22.44	22.44
1161	AMEX	ENFR	Wed, Sep 5, 2018	22.31	22.61	22.25	22.61
1160	AMEX	ENFR	Tue, Sep 4, 2018	22.55	22.56	22.39	22.55
1159	AMEX	ENFR	Fri, Aug 31, 2018	22.91	22.91	22.44	22.59
1158	AMEX	ENFR	Thu, Aug 30, 2018	22.70	22.80	22.70	22.77
1157	AMEX	ENFR	Wed, Aug 29, 2018	22.96	23.04	22.89	22.96
1156	AMEX	ENFR	Tue, Aug 28, 2018	23.22	23.26	22.97	23.05
1155	AMEX	ENFR	Mon, Aug 27, 2018	23.09	23.25	23.09	23.25
1154	AMEX	ENFR	Fri, Aug 24, 2018	23.39	23.39	23.14	23.19
1153	AMEX	ENFR	Thu, Aug 23, 2018	23.26	23.29	23.21	23.22
1152	AMEX	ENFR	Wed, Aug 22, 2018	23.39	23.46	23.21	23.41
1151	AMEX	ENFR	Tue, Aug 21, 2018	23.25	23.40	23.25	23.27
1150	AMEX	ENFR	Mon, Aug 20, 2018	23.01	23.22	23.00	23.22
1149	AMEX	ENFR	Fri, Aug 17, 2018	22.81	23.17	22.81	23.17
1148	AMEX	ENFR	Thu, Aug 16, 2018	22.82	22.92	22.73	22.85
1147	AMEX	ENFR	Wed, Aug 15, 2018	23.20	23.20	22.64	22.72
1146	AMEX	ENFR	Tue, Aug 14, 2018	23.14	23.19	22.99	23.17
1145	AMEX	ENFR	Mon, Aug 13, 2018	23.45	23.45	22.99	22.99
1144	AMEX	ENFR	Fri, Aug 10, 2018	23.34	23.43	23.34	23.43
1143	AMEX	ENFR	Thu, Aug 9, 2018	23.12	23.40	23.12	23.24
1142	AMEX	ENFR	Wed, Aug 8, 2018	23.06	23.29	23.06	23.25
1141	AMEX	ENFR	Tue, Aug 7, 2018	23.50	23.50	23.08	23.16
1140	AMEX	ENFR	Mon, Aug 6, 2018	23.25	23.41	23.19	23.41
1139	AMEX	ENFR	Fri, Aug 3, 2018	23.06	23.21	23.05	23.21
1138	AMEX	ENFR	Thu, Aug 2, 2018	22.80	23.15	22.61	23.15
1137	AMEX	ENFR	Wed, Aug 1, 2018	22.75	22.75	22.73	22.75
1136	AMEX	ENFR	Tue, Jul 31, 2018	22.80	22.93	22.75	22.93
1135	AMEX	ENFR	Mon, Jul 30, 2018	22.74	22.82	22.67	22.80
1134	AMEX	ENFR	Fri, Jul 27, 2018	22.98	22.98	22.60	22.60
1133	AMEX	ENFR	Thu, Jul 26, 2018	22.61	23.00	22.61	22.97
1132	AMEX	ENFR	Wed, Jul 25, 2018	22.49	22.71	22.49	22.71
1131	AMEX	ENFR	Tue, Jul 24, 2018	22.49	22.64	22.48	22.53
1130	AMEX	ENFR	Mon, Jul 23, 2018	22.44	22.47	22.40	22.46
1129	AMEX	ENFR	Fri, Jul 20, 2018	22.54	22.54	22.44	22.44
1128	AMEX	ENFR	Thu, Jul 19, 2018	22.50	22.72	22.49	22.66
1127	AMEX	ENFR	Wed, Jul 18, 2018	22.04	22.23	22.04	22.17
1126	AMEX	ENFR	Tue, Jul 17, 2018	22.15	22.15	22.04	22.07
1125	AMEX	ENFR	Mon, Jul 16, 2018	22.19	22.19	22.19	22.19
1124	AMEX	ENFR	Fri, Jul 13, 2018	22.22	22.47	22.21	22.29
1123	AMEX	ENFR	Thu, Jul 12, 2018	22.26	22.30	22.13	22.30
1122	AMEX	ENFR	Wed, Jul 11, 2018	22.17	22.33	22.17	22.30
1121	AMEX	ENFR	Tue, Jul 10, 2018	22.41	22.41	22.36	22.40
1120	AMEX	ENFR	Mon, Jul 9, 2018	22.59	22.59	22.28	22.28
1119	AMEX	ENFR	Fri, Jul 6, 2018	22.20	22.36	22.20	22.36
1118	AMEX	ENFR	Thu, Jul 5, 2018	22.11	22.20	22.11	22.18
1117	AMEX	ENFR	Tue, Jul 3, 2018	22.09	22.18	22.09	22.10
1116	AMEX	ENFR	Mon, Jul 2, 2018	22.23	22.23	21.84	21.84
1115	AMEX	ENFR	Fri, Jun 29, 2018	22.00	22.19	21.95	22.16
1114	AMEX	ENFR	Thu, Jun 28, 2018	21.94	21.96	21.72	21.94
1113	AMEX	ENFR	Wed, Jun 27, 2018	21.85	22.03	21.79	21.82
1112	AMEX	ENFR	Tue, Jun 26, 2018	21.70	21.93	21.70	21.87
1111	AMEX	ENFR	Mon, Jun 25, 2018	22.18	22.18	21.66	21.69
1110	AMEX	ENFR	Fri, Jun 22, 2018	21.98	22.08	21.94	21.97
1109	AMEX	ENFR	Thu, Jun 21, 2018	22.28	22.28	21.73	21.73
1108	AMEX	ENFR	Wed, Jun 20, 2018	22.17	22.22	22.07	21.98
1107	AMEX	ENFR	Tue, Jun 19, 2018	21.80	21.92	21.80	21.92
1106	AMEX	ENFR	Mon, Jun 18, 2018	21.80	21.97	21.80	21.84
1105	AMEX	ENFR	Fri, Jun 15, 2018	22.33	22.33	21.67	21.76
1104	AMEX	ENFR	Thu, Jun 14, 2018	21.98	22.05	21.94	22.00
1103	AMEX	ENFR	Wed, Jun 13, 2018	21.99	22.04	21.95	21.99
1102	AMEX	ENFR	Tue, Jun 12, 2018	22.32	22.32	22.08	22.08
1101	AMEX	ENFR	Mon, Jun 11, 2018	21.90	22.18	21.88	22.15
1100	AMEX	ENFR	Fri, Jun 8, 2018	22.20	22.20	21.83	21.87
1099	AMEX	ENFR	Thu, Jun 7, 2018	21.96	22.01	21.82	21.96
1098	AMEX	ENFR	Wed, Jun 6, 2018	21.84	21.84	21.73	21.82
1097	AMEX	ENFR	Tue, Jun 5, 2018	21.98	22.05	21.92	21.92
1096	AMEX	ENFR	Mon, Jun 4, 2018	21.98	22.04	21.89	21.93
1095	AMEX	ENFR	Fri, Jun 1, 2018	21.95	22.01	21.87	21.87
1094	AMEX	ENFR	Thu, May 31, 2018	21.81	21.93	21.81	21.82
1093	AMEX	ENFR	Wed, May 30, 2018	21.62	22.07	21.52	21.83
1092	AMEX	ENFR	Tue, May 29, 2018	21.08	21.38	21.08	21.38
1091	AMEX	ENFR	Fri, May 25, 2018	21.20	21.37	21.07	21.33
1090	AMEX	ENFR	Thu, May 24, 2018	21.70	21.70	21.48	21.52
1089	AMEX	ENFR	Wed, May 23, 2018	21.68	21.71	21.48	21.71
1088	AMEX	ENFR	Tue, May 22, 2018	21.82	21.99	21.73	21.73
1087	AMEX	ENFR	Mon, May 21, 2018	21.77	21.80	21.62	21.76
1086	AMEX	ENFR	Fri, May 18, 2018	21.98	21.98	21.55	21.74
1085	AMEX	ENFR	Thu, May 17, 2018	21.76	21.92	21.74	21.74
1084	AMEX	ENFR	Wed, May 16, 2018	21.67	21.70	21.57	21.66
1083	AMEX	ENFR	Tue, May 15, 2018	22.05	22.05	21.73	21.82
1082	AMEX	ENFR	Mon, May 14, 2018	21.69	21.89	21.69	21.86
1081	AMEX	ENFR	Fri, May 11, 2018	21.76	21.78	21.61	21.69
1080	AMEX	ENFR	Thu, May 10, 2018	21.60	21.66	21.53	21.59
1079	AMEX	ENFR	Wed, May 9, 2018	21.54	21.58	21.49	21.50
1078	AMEX	ENFR	Tue, May 8, 2018	21.03	21.31	21.03	21.29
1077	AMEX	ENFR	Mon, May 7, 2018	21.23	21.53	21.23	21.29
1076	AMEX	ENFR	Fri, May 4, 2018	20.80	21.12	20.80	21.11
1075	AMEX	ENFR	Thu, May 3, 2018	21.23	21.23	20.86	20.92
1074	AMEX	ENFR	Wed, May 2, 2018	20.87	21.06	20.87	21.00
1073	AMEX	ENFR	Tue, May 1, 2018	20.75	20.88	20.73	20.80
1072	AMEX	ENFR	Mon, Apr 30, 2018	20.85	20.93	20.82	20.90
1071	AMEX	ENFR	Fri, Apr 27, 2018	20.73	20.83	20.73	20.79
1070	AMEX	ENFR	Thu, Apr 26, 2018	20.72	20.75	20.58	20.63
1069	AMEX	ENFR	Wed, Apr 25, 2018	20.57	20.59	20.53	20.53
1068	AMEX	ENFR	Tue, Apr 24, 2018	21.17	21.17	20.64	20.64
1067	AMEX	ENFR	Mon, Apr 23, 2018	21.03	21.05	20.89	20.97
1066	AMEX	ENFR	Fri, Apr 20, 2018	21.00	21.04	20.84	20.86
1065	AMEX	ENFR	Thu, Apr 19, 2018	21.22	21.22	21.05	21.11
1064	AMEX	ENFR	Wed, Apr 18, 2018	21.29	21.37	21.24	21.27
1063	AMEX	ENFR	Tue, Apr 17, 2018	20.90	21.29	20.90	21.20
1062	AMEX	ENFR	Mon, Apr 16, 2018	20.29	20.90	20.29	20.90
1061	AMEX	ENFR	Fri, Apr 13, 2018	20.31	20.44	20.26	20.29
1060	AMEX	ENFR	Thu, Apr 12, 2018	20.40	20.40	20.25	20.34
1059	AMEX	ENFR	Wed, Apr 11, 2018	20.43	20.47	20.33	20.47
1058	AMEX	ENFR	Tue, Apr 10, 2018	20.36	20.51	20.33	20.43
1057	AMEX	ENFR	Mon, Apr 9, 2018	20.00	20.14	19.87	20.13
1056	AMEX	ENFR	Fri, Apr 6, 2018	20.25	20.25	19.84	19.95
1055	AMEX	ENFR	Thu, Apr 5, 2018	19.98	20.27	19.95	20.21
1054	AMEX	ENFR	Wed, Apr 4, 2018	19.32	19.76	19.24	19.72
1053	AMEX	ENFR	Tue, Apr 3, 2018	19.54	19.66	19.45	19.65
1052	AMEX	ENFR	Mon, Apr 2, 2018	19.71	19.82	19.43	19.56
1051	AMEX	ENFR	Thu, Mar 29, 2018	19.64	19.89	19.64	19.89
1050	AMEX	ENFR	Wed, Mar 28, 2018	19.47	19.72	19.47	19.57
1049	AMEX	ENFR	Tue, Mar 27, 2018	19.93	19.96	19.56	19.75
1048	AMEX	ENFR	Mon, Mar 26, 2018	19.82	19.82	19.50	19.76
1047	AMEX	ENFR	Fri, Mar 23, 2018	20.08	20.08	19.70	19.70
1046	AMEX	ENFR	Thu, Mar 22, 2018	20.17	20.17	19.99	20.12
1045	AMEX	ENFR	Wed, Mar 21, 2018	20.39	20.53	20.09	20.27
1044	AMEX	ENFR	Tue, Mar 20, 2018	20.51	20.51	20.04	20.13
1043	AMEX	ENFR	Mon, Mar 19, 2018	20.59	20.59	20.13	20.19
1042	AMEX	ENFR	Fri, Mar 16, 2018	20.64	20.82	20.59	20.73
1041	AMEX	ENFR	Thu, Mar 15, 2018	21.09	21.11	19.82	20.43
1040	AMEX	ENFR	Wed, Mar 14, 2018	21.15	21.15	20.94	21.00
1039	AMEX	ENFR	Tue, Mar 13, 2018	21.15	21.15	21.08	21.12
1038	AMEX	ENFR	Mon, Mar 12, 2018	20.76	21.12	20.76	21.07
1037	AMEX	ENFR	Fri, Mar 9, 2018	20.68	20.92	20.68	20.88
1036	AMEX	ENFR	Thu, Mar 8, 2018	20.38	20.66	20.38	20.65
1035	AMEX	ENFR	Wed, Mar 7, 2018	20.65	20.79	20.49	20.49
1034	AMEX	ENFR	Tue, Mar 6, 2018	20.97	20.97	20.73	20.73
1033	AMEX	ENFR	Mon, Mar 5, 2018	20.55	20.90	20.55	20.89
1032	AMEX	ENFR	Fri, Mar 2, 2018	20.52	20.70	20.41	20.57
1031	AMEX	ENFR	Thu, Mar 1, 2018	20.68	20.71	20.60	20.68
1030	AMEX	ENFR	Wed, Feb 28, 2018	21.25	21.25	20.80	20.81
1029	AMEX	ENFR	Tue, Feb 27, 2018	21.44	21.44	21.24	21.24
1028	AMEX	ENFR	Mon, Feb 26, 2018	21.60	21.61	21.39	21.49
1027	AMEX	ENFR	Fri, Feb 23, 2018	21.25	21.71	21.25	21.59
1026	AMEX	ENFR	Thu, Feb 22, 2018	21.80	21.80	21.17	21.17
1025	AMEX	ENFR	Wed, Feb 21, 2018	22.04	22.05	21.92	21.94
1024	AMEX	ENFR	Tue, Feb 20, 2018	22.24	22.24	22.02	22.05
1023	AMEX	ENFR	Fri, Feb 16, 2018	22.36	22.46	22.16	22.23
1022	AMEX	ENFR	Thu, Feb 15, 2018	22.33	22.40	22.23	22.40
1021	AMEX	ENFR	Wed, Feb 14, 2018	22.25	22.37	22.12	22.37
1020	AMEX	ENFR	Tue, Feb 13, 2018	21.95	22.22	21.95	22.15
1019	AMEX	ENFR	Mon, Feb 12, 2018	21.98	22.19	21.69	22.09
1018	AMEX	ENFR	Fri, Feb 9, 2018	21.57	21.75	21.09	21.41
1017	AMEX	ENFR	Thu, Feb 8, 2018	22.34	22.34	21.52	21.52
1016	AMEX	ENFR	Wed, Feb 7, 2018	22.33	22.49	22.13	22.31
1015	AMEX	ENFR	Tue, Feb 6, 2018	21.75	22.31	21.62	22.16
1014	AMEX	ENFR	Mon, Feb 5, 2018	22.46	22.46	21.80	21.97
1013	AMEX	ENFR	Fri, Feb 2, 2018	23.08	23.08	22.50	22.52
1012	AMEX	ENFR	Thu, Feb 1, 2018	23.17	23.32	23.07	23.10
1011	AMEX	ENFR	Wed, Jan 31, 2018	23.34	23.37	23.15	23.20
1010	AMEX	ENFR	Tue, Jan 30, 2018	23.20	23.32	23.10	23.19
1009	AMEX	ENFR	Mon, Jan 29, 2018	23.90	23.90	23.47	23.49
1008	AMEX	ENFR	Fri, Jan 26, 2018	24.09	24.09	23.85	23.88
1007	AMEX	ENFR	Thu, Jan 25, 2018	24.03	24.05	23.81	23.92
1006	AMEX	ENFR	Wed, Jan 24, 2018	24.13	24.16	24.00	24.04
1005	AMEX	ENFR	Tue, Jan 23, 2018	23.79	24.14	23.79	24.02
1004	AMEX	ENFR	Mon, Jan 22, 2018	23.60	23.94	23.60	23.94
1003	AMEX	ENFR	Fri, Jan 19, 2018	23.55	23.65	23.41	23.65
1002	AMEX	ENFR	Thu, Jan 18, 2018	23.61	23.68	23.54	23.54
1001	AMEX	ENFR	Wed, Jan 17, 2018	23.61	23.84	23.61	23.63
1000	AMEX	ENFR	Tue, Jan 16, 2018	23.87	24.07	23.73	23.84
999	AMEX	ENFR	Fri, Jan 12, 2018	23.75	23.87	23.67	23.73
998	AMEX	ENFR	Thu, Jan 11, 2018	23.40	23.66	23.40	23.66
997	AMEX	ENFR	Wed, Jan 10, 2018	23.63	23.63	23.27	23.38
996	AMEX	ENFR	Tue, Jan 9, 2018	23.49	23.53	23.44	23.52
995	AMEX	ENFR	Mon, Jan 8, 2018	23.64	23.64	23.44	23.57
994	AMEX	ENFR	Fri, Jan 5, 2018	23.89	23.89	23.36	23.47
993	AMEX	ENFR	Thu, Jan 4, 2018	23.64	23.73	23.59	23.64
992	AMEX	ENFR	Wed, Jan 3, 2018	23.49	23.74	23.49	23.68
991	AMEX	ENFR	Tue, Jan 2, 2018	23.09	23.51	23.08	23.37
990	AMEX	ENFR	Fri, Dec 29, 2017	23.04	23.21	23.01	23.09
989	AMEX	ENFR	Thu, Dec 28, 2017	22.84	23.10	22.84	23.08
988	AMEX	ENFR	Wed, Dec 27, 2017	22.90	22.98	22.83	22.83
987	AMEX	ENFR	Tue, Dec 26, 2017	22.93	22.93	22.78	22.81
986	AMEX	ENFR	Fri, Dec 22, 2017	22.80	22.86	22.73	22.73
985	AMEX	ENFR	Thu, Dec 21, 2017	22.74	22.74	22.61	22.61
984	AMEX	ENFR	Wed, Dec 20, 2017	23.13	23.13	22.54	22.49
983	AMEX	ENFR	Tue, Dec 19, 2017	22.80	22.81	22.67	22.69
982	AMEX	ENFR	Mon, Dec 18, 2017	23.00	23.11	22.89	22.89
981	AMEX	ENFR	Fri, Dec 15, 2017	22.93	22.94	22.71	22.71
980	AMEX	ENFR	Thu, Dec 14, 2017	22.90	23.01	22.83	22.83
979	AMEX	ENFR	Wed, Dec 13, 2017	22.70	22.89	22.67	22.80
978	AMEX	ENFR	Tue, Dec 12, 2017	22.68	22.87	22.66	22.71
977	AMEX	ENFR	Mon, Dec 11, 2017	22.47	22.72	22.47	22.62
976	AMEX	ENFR	Fri, Dec 8, 2017	22.57	22.57	22.35	22.47
975	AMEX	ENFR	Thu, Dec 7, 2017	22.47	22.47	22.19	22.34
974	AMEX	ENFR	Wed, Dec 6, 2017	22.50	22.50	22.13	22.19
973	AMEX	ENFR	Tue, Dec 5, 2017	22.47	22.52	22.36	22.43
972	AMEX	ENFR	Mon, Dec 4, 2017	22.85	22.85	22.45	22.52
971	AMEX	ENFR	Fri, Dec 1, 2017	22.23	22.61	22.23	22.52
970	AMEX	ENFR	Thu, Nov 30, 2017	22.08	22.15	22.01	22.15
969	AMEX	ENFR	Wed, Nov 29, 2017	21.79	21.81	21.69	21.75
968	AMEX	ENFR	Tue, Nov 28, 2017	21.93	21.93	21.82	21.83
967	AMEX	ENFR	Mon, Nov 27, 2017	21.99	22.00	21.84	21.86
966	AMEX	ENFR	Fri, Nov 24, 2017	22.14	22.14	22.13	22.13
965	AMEX	ENFR	Wed, Nov 22, 2017	22.07	22.15	21.95	22.09
964	AMEX	ENFR	Tue, Nov 21, 2017	21.94	22.07	21.84	21.86
963	AMEX	ENFR	Mon, Nov 20, 2017	21.69	21.94	21.69	21.91
962	AMEX	ENFR	Fri, Nov 17, 2017	21.67	21.83	21.67	21.79
961	AMEX	ENFR	Thu, Nov 16, 2017	21.80	21.89	21.72	21.78
960	AMEX	ENFR	Wed, Nov 15, 2017	21.98	21.98	21.62	21.83
959	AMEX	ENFR	Tue, Nov 14, 2017	22.03	22.06	21.94	21.95
958	AMEX	ENFR	Mon, Nov 13, 2017	22.49	22.49	22.18	22.18
957	AMEX	ENFR	Fri, Nov 10, 2017	22.63	22.63	22.43	22.51
956	AMEX	ENFR	Thu, Nov 9, 2017	22.74	22.74	22.59	22.59
955	AMEX	ENFR	Wed, Nov 8, 2017	22.68	22.90	22.65	22.66
954	AMEX	ENFR	Tue, Nov 7, 2017	22.66	22.90	22.66	22.87
953	AMEX	ENFR	Mon, Nov 6, 2017	22.45	22.85	22.45	22.84
952	AMEX	ENFR	Fri, Nov 3, 2017	22.37	22.58	22.37	22.53
951	AMEX	ENFR	Thu, Nov 2, 2017	22.80	22.80	22.29	22.31
950	AMEX	ENFR	Wed, Nov 1, 2017	22.69	22.73	22.66	22.71
949	AMEX	ENFR	Tue, Oct 31, 2017	22.52	22.56	22.43	22.56
948	AMEX	ENFR	Mon, Oct 30, 2017	22.60	22.70	22.44	22.55
947	AMEX	ENFR	Fri, Oct 27, 2017	22.02	22.47	22.02	22.42
946	AMEX	ENFR	Thu, Oct 26, 2017	21.99	22.15	21.88	22.06
945	AMEX	ENFR	Wed, Oct 25, 2017	22.25	22.25	21.81	21.85
944	AMEX	ENFR	Tue, Oct 24, 2017	22.55	22.60	22.29	22.48
943	AMEX	ENFR	Mon, Oct 23, 2017	22.68	22.75	22.48	22.49
942	AMEX	ENFR	Fri, Oct 20, 2017	22.82	22.86	22.70	22.75
941	AMEX	ENFR	Thu, Oct 19, 2017	22.87	22.93	22.83	22.93
940	AMEX	ENFR	Wed, Oct 18, 2017	23.13	23.19	22.85	22.90
939	AMEX	ENFR	Tue, Oct 17, 2017	23.24	23.24	23.10	23.18
938	AMEX	ENFR	Mon, Oct 16, 2017	23.32	23.37	23.28	23.28
937	AMEX	ENFR	Fri, Oct 13, 2017	23.45	23.50	23.34	23.34
936	AMEX	ENFR	Thu, Oct 12, 2017	23.24	23.58	23.24	23.49
935	AMEX	ENFR	Wed, Oct 11, 2017	23.46	23.55	23.46	23.55
934	AMEX	ENFR	Tue, Oct 10, 2017	23.48	23.48	23.40	23.45
933	AMEX	ENFR	Mon, Oct 9, 2017	23.47	23.47	23.36	23.37
932	AMEX	ENFR	Fri, Oct 6, 2017	23.52	23.52	23.20	23.37
931	AMEX	ENFR	Thu, Oct 5, 2017	23.26	23.50	23.26	23.44
930	AMEX	ENFR	Wed, Oct 4, 2017	23.33	23.40	23.25	23.35
929	AMEX	ENFR	Tue, Oct 3, 2017	23.58	23.58	23.37	23.45
928	AMEX	ENFR	Mon, Oct 2, 2017	23.40	23.41	23.33	23.33
927	AMEX	ENFR	Fri, Sep 29, 2017	23.60	23.60	23.35	23.38
926	AMEX	ENFR	Thu, Sep 28, 2017	23.31	23.36	23.25	23.35
925	AMEX	ENFR	Wed, Sep 27, 2017	23.43	23.43	23.31	23.41
924	AMEX	ENFR	Tue, Sep 26, 2017	23.32	23.55	23.32	23.53
923	AMEX	ENFR	Mon, Sep 25, 2017	23.57	23.65	23.33	23.52
922	AMEX	ENFR	Fri, Sep 22, 2017	23.18	23.18	23.04	23.04
921	AMEX	ENFR	Thu, Sep 21, 2017	23.22	23.27	23.13	23.18
920	AMEX	ENFR	Wed, Sep 20, 2017	23.56	23.73	23.46	23.24
919	AMEX	ENFR	Tue, Sep 19, 2017	23.64	23.67	23.58	23.66
918	AMEX	ENFR	Mon, Sep 18, 2017	23.76	23.76	23.51	23.58
917	AMEX	ENFR	Fri, Sep 15, 2017	23.67	23.67	23.49	23.64
916	AMEX	ENFR	Thu, Sep 14, 2017	23.64	23.68	23.59	23.64
915	AMEX	ENFR	Wed, Sep 13, 2017	23.41	23.58	23.41	23.56
914	AMEX	ENFR	Tue, Sep 12, 2017	23.50	23.50	23.41	23.42
913	AMEX	ENFR	Mon, Sep 11, 2017	23.20	23.41	23.20	23.41
912	AMEX	ENFR	Fri, Sep 8, 2017	23.51	23.51	23.07	23.22
911	AMEX	ENFR	Thu, Sep 7, 2017	23.22	23.28	23.16	23.26
910	AMEX	ENFR	Wed, Sep 6, 2017	23.16	23.25	23.16	23.22
909	AMEX	ENFR	Tue, Sep 5, 2017	22.97	23.13	22.92	23.02
908	AMEX	ENFR	Fri, Sep 1, 2017	24.50	24.50	22.90	23.08
907	AMEX	ENFR	Thu, Aug 31, 2017	22.72	22.92	22.68	22.91
906	AMEX	ENFR	Wed, Aug 30, 2017	22.77	22.77	22.44	22.56
905	AMEX	ENFR	Tue, Aug 29, 2017	22.58	22.58	22.29	22.56
904	AMEX	ENFR	Mon, Aug 28, 2017	22.85	22.85	22.47	22.52
903	AMEX	ENFR	Fri, Aug 25, 2017	22.94	22.94	22.60	22.71
902	AMEX	ENFR	Thu, Aug 24, 2017	22.56	22.65	22.56	22.63
901	AMEX	ENFR	Wed, Aug 23, 2017	22.21	22.65	22.21	22.60
900	AMEX	ENFR	Tue, Aug 22, 2017	22.08	22.26	22.06	22.25
899	AMEX	ENFR	Mon, Aug 21, 2017	21.93	21.98	21.87	21.90
898	AMEX	ENFR	Fri, Aug 18, 2017	21.85	22.08	21.83	22.08
897	AMEX	ENFR	Thu, Aug 17, 2017	21.93	22.07	21.91	21.98
896	AMEX	ENFR	Wed, Aug 16, 2017	22.24	22.26	22.08	22.09
895	AMEX	ENFR	Tue, Aug 15, 2017	22.24	22.27	22.11	22.22
894	AMEX	ENFR	Mon, Aug 14, 2017	22.37	22.61	22.37	22.40
893	AMEX	ENFR	Fri, Aug 11, 2017	22.50	22.50	22.38	22.40
892	AMEX	ENFR	Thu, Aug 10, 2017	22.74	22.85	22.48	22.49
891	AMEX	ENFR	Wed, Aug 9, 2017	22.63	23.02	22.63	22.84
890	AMEX	ENFR	Tue, Aug 8, 2017	22.96	23.12	22.70	22.72
889	AMEX	ENFR	Mon, Aug 7, 2017	23.21	23.33	23.19	23.29
888	AMEX	ENFR	Fri, Aug 4, 2017	23.52	23.52	23.32	23.32
887	AMEX	ENFR	Thu, Aug 3, 2017	23.64	23.70	23.44	23.52
886	AMEX	ENFR	Wed, Aug 2, 2017	23.74	23.74	23.58	23.67
885	AMEX	ENFR	Tue, Aug 1, 2017	23.77	23.77	23.67	23.71
884	AMEX	ENFR	Mon, Jul 31, 2017	23.63	23.75	23.54	23.75
883	AMEX	ENFR	Fri, Jul 28, 2017	24.00	24.00	23.70	23.75
882	AMEX	ENFR	Thu, Jul 27, 2017	24.04	24.04	23.61	23.72
881	AMEX	ENFR	Wed, Jul 26, 2017	23.72	23.83	23.67	23.71
880	AMEX	ENFR	Tue, Jul 25, 2017	23.90	23.90	23.73	23.75
879	AMEX	ENFR	Mon, Jul 24, 2017	23.74	23.74	23.57	23.65
878	AMEX	ENFR	Fri, Jul 21, 2017	23.58	23.63	23.55	23.62
877	AMEX	ENFR	Thu, Jul 20, 2017	23.89	23.89	23.67	23.71
876	AMEX	ENFR	Wed, Jul 19, 2017	23.56	23.67	23.49	23.63
875	AMEX	ENFR	Tue, Jul 18, 2017	23.68	23.68	23.37	23.51
874	AMEX	ENFR	Mon, Jul 17, 2017	23.37	23.56	23.37	23.41
873	AMEX	ENFR	Fri, Jul 14, 2017	23.18	23.47	23.18	23.46
872	AMEX	ENFR	Thu, Jul 13, 2017	23.05	23.13	23.05	23.11
871	AMEX	ENFR	Wed, Jul 12, 2017	23.13	23.23	23.02	23.21
870	AMEX	ENFR	Tue, Jul 11, 2017	23.09	23.09	22.70	22.78
869	AMEX	ENFR	Mon, Jul 10, 2017	22.71	22.91	22.71	22.87
868	AMEX	ENFR	Fri, Jul 7, 2017	22.81	22.92	22.75	22.92
867	AMEX	ENFR	Thu, Jul 6, 2017	22.92	23.05	22.88	22.88
866	AMEX	ENFR	Wed, Jul 5, 2017	23.58	23.58	22.82	22.91
865	AMEX	ENFR	Mon, Jul 3, 2017	23.20	23.32	23.20	23.30
864	AMEX	ENFR	Fri, Jun 30, 2017	22.99	23.10	22.97	23.06
863	AMEX	ENFR	Thu, Jun 29, 2017	22.75	23.00	22.75	22.89
862	AMEX	ENFR	Wed, Jun 28, 2017	22.57	22.90	22.57	22.85
861	AMEX	ENFR	Tue, Jun 27, 2017	22.55	22.70	22.52	22.58
860	AMEX	ENFR	Mon, Jun 26, 2017	22.30	22.53	22.30	22.53
859	AMEX	ENFR	Fri, Jun 23, 2017	21.90	22.27	21.90	22.27
858	AMEX	ENFR	Thu, Jun 22, 2017	21.88	21.97	21.86	21.87
857	AMEX	ENFR	Wed, Jun 21, 2017	21.88	22.02	21.70	21.70
856	AMEX	ENFR	Tue, Jun 20, 2017	22.25	22.25	22.11	21.91
855	AMEX	ENFR	Mon, Jun 19, 2017	22.79	22.79	22.63	22.65
854	AMEX	ENFR	Fri, Jun 16, 2017	22.48	22.80	22.48	22.79
853	AMEX	ENFR	Thu, Jun 15, 2017	22.70	22.70	22.45	22.48
852	AMEX	ENFR	Wed, Jun 14, 2017	23.27	23.27	22.60	22.67
851	AMEX	ENFR	Tue, Jun 13, 2017	23.05	23.10	23.04	23.07
850	AMEX	ENFR	Mon, Jun 12, 2017	22.84	23.12	22.84	22.93
849	AMEX	ENFR	Fri, Jun 9, 2017	22.71	22.93	22.71	22.86
848	AMEX	ENFR	Thu, Jun 8, 2017	22.71	22.79	22.69	22.69
847	AMEX	ENFR	Wed, Jun 7, 2017	23.14	23.22	22.75	22.78
846	AMEX	ENFR	Tue, Jun 6, 2017	23.03	23.16	22.95	23.08
845	AMEX	ENFR	Mon, Jun 5, 2017	22.98	23.12	22.98	23.12
844	AMEX	ENFR	Fri, Jun 2, 2017	23.06	23.11	23.04	23.04
843	AMEX	ENFR	Thu, Jun 1, 2017	23.10	23.25	23.06	23.11
842	AMEX	ENFR	Wed, May 31, 2017	23.14	23.14	22.84	22.96
841	AMEX	ENFR	Tue, May 30, 2017	23.30	23.33	23.05	23.07
840	AMEX	ENFR	Fri, May 26, 2017	23.54	23.54	23.44	23.44
839	AMEX	ENFR	Thu, May 25, 2017	23.87	23.87	23.51	23.51
838	AMEX	ENFR	Wed, May 24, 2017	23.98	23.98	23.71	23.80
837	AMEX	ENFR	Tue, May 23, 2017	23.72	23.86	23.72	23.86
836	AMEX	ENFR	Mon, May 22, 2017	23.65	23.75	23.55	23.72
835	AMEX	ENFR	Fri, May 19, 2017	23.40	23.71	23.40	23.67
834	AMEX	ENFR	Thu, May 18, 2017	23.09	23.19	23.02	23.16
833	AMEX	ENFR	Wed, May 17, 2017	23.58	23.58	23.20	23.20
832	AMEX	ENFR	Tue, May 16, 2017	23.64	23.82	23.63	23.63
831	AMEX	ENFR	Mon, May 15, 2017	23.70	23.92	23.65	23.65
830	AMEX	ENFR	Fri, May 12, 2017	23.57	23.64	23.50	23.58
829	AMEX	ENFR	Thu, May 11, 2017	23.70	23.70	23.53	23.57
828	AMEX	ENFR	Wed, May 10, 2017	23.56	23.75	23.55	23.69
827	AMEX	ENFR	Tue, May 9, 2017	23.46	23.51	23.28	23.36
826	AMEX	ENFR	Mon, May 8, 2017	23.71	23.71	23.48	23.70
825	AMEX	ENFR	Fri, May 5, 2017	22.97	23.56	22.97	23.54
824	AMEX	ENFR	Thu, May 4, 2017	23.97	23.97	23.03	23.04
823	AMEX	ENFR	Wed, May 3, 2017	23.91	23.91	23.77	23.81
822	AMEX	ENFR	Tue, May 2, 2017	24.12	24.12	23.86	23.90
821	AMEX	ENFR	Mon, May 1, 2017	23.81	23.92	23.81	23.91
820	AMEX	ENFR	Fri, Apr 28, 2017	23.89	23.94	23.81	23.82
819	AMEX	ENFR	Thu, Apr 27, 2017	24.13	24.13	23.86	23.92
818	AMEX	ENFR	Wed, Apr 26, 2017	24.56	24.56	24.12	24.20
817	AMEX	ENFR	Tue, Apr 25, 2017	24.14	24.23	23.98	24.23
816	AMEX	ENFR	Mon, Apr 24, 2017	23.81	24.05	23.79	23.99
815	AMEX	ENFR	Fri, Apr 21, 2017	24.00	24.00	23.81	23.83
814	AMEX	ENFR	Thu, Apr 20, 2017	23.93	24.03	23.93	23.99
813	AMEX	ENFR	Wed, Apr 19, 2017	24.14	24.14	23.90	23.93
812	AMEX	ENFR	Tue, Apr 18, 2017	24.34	24.34	24.09	24.18
811	AMEX	ENFR	Mon, Apr 17, 2017	24.35	24.35	24.18	24.21
810	AMEX	ENFR	Thu, Apr 13, 2017	24.67	24.67	24.15	24.19
809	AMEX	ENFR	Wed, Apr 12, 2017	24.48	24.55	24.42	24.48
808	AMEX	ENFR	Tue, Apr 11, 2017	24.75	24.75	24.43	24.43
807	AMEX	ENFR	Mon, Apr 10, 2017	24.44	24.64	24.44	24.64
806	AMEX	ENFR	Fri, Apr 7, 2017	24.50	24.61	24.43	24.47
805	AMEX	ENFR	Thu, Apr 6, 2017	24.41	24.50	24.37	24.50
804	AMEX	ENFR	Wed, Apr 5, 2017	24.56	24.56	24.28	24.30
803	AMEX	ENFR	Tue, Apr 4, 2017	24.19	24.34	24.16	24.32
802	AMEX	ENFR	Mon, Apr 3, 2017	24.30	24.30	23.98	24.19
801	AMEX	ENFR	Fri, Mar 31, 2017	24.16	24.30	24.11	24.30
800	AMEX	ENFR	Thu, Mar 30, 2017	24.25	24.25	24.08	24.12
799	AMEX	ENFR	Wed, Mar 29, 2017	23.87	24.28	23.85	24.18
798	AMEX	ENFR	Tue, Mar 28, 2017	23.96	24.00	23.78	23.95
797	AMEX	ENFR	Mon, Mar 27, 2017	23.73	23.81	23.63	23.81
796	AMEX	ENFR	Fri, Mar 24, 2017	24.05	24.05	23.82	23.83
795	AMEX	ENFR	Thu, Mar 23, 2017	23.73	23.86	23.68	23.85
794	AMEX	ENFR	Wed, Mar 22, 2017	23.95	23.95	23.58	23.73
793	AMEX	ENFR	Tue, Mar 21, 2017	24.33	24.33	23.75	23.79
792	AMEX	ENFR	Mon, Mar 20, 2017	24.60	24.60	23.90	24.11
791	AMEX	ENFR	Fri, Mar 17, 2017	23.80	24.60	23.80	24.50
790	AMEX	ENFR	Thu, Mar 16, 2017	24.16	24.60	24.14	24.14
789	AMEX	ENFR	Wed, Mar 15, 2017	23.95	24.50	23.95	24.20
788	AMEX	ENFR	Tue, Mar 14, 2017	23.91	23.93	23.68	23.93
787	AMEX	ENFR	Mon, Mar 13, 2017	24.35	24.35	23.68	24.14
786	AMEX	ENFR	Fri, Mar 10, 2017	24.11	24.55	23.91	24.06
785	AMEX	ENFR	Thu, Mar 9, 2017	23.99	24.05	23.63	23.95
784	AMEX	ENFR	Wed, Mar 8, 2017	24.50	24.51	24.05	24.05
783	AMEX	ENFR	Tue, Mar 7, 2017	24.57	24.59	24.45	24.55
782	AMEX	ENFR	Mon, Mar 6, 2017	24.50	24.57	24.42	24.57
781	AMEX	ENFR	Fri, Mar 3, 2017	24.73	24.73	24.46	24.51
780	AMEX	ENFR	Thu, Mar 2, 2017	24.63	24.63	24.39	24.51
779	AMEX	ENFR	Wed, Mar 1, 2017	24.36	24.61	24.36	24.54
778	AMEX	ENFR	Tue, Feb 28, 2017	24.35	24.40	24.30	24.34
777	AMEX	ENFR	Mon, Feb 27, 2017	24.12	24.31	24.12	24.28
776	AMEX	ENFR	Fri, Feb 24, 2017	24.38	24.38	24.15	24.18
775	AMEX	ENFR	Thu, Feb 23, 2017	24.90	24.90	24.37	24.47
774	AMEX	ENFR	Wed, Feb 22, 2017	24.90	24.90	24.48	24.53
773	AMEX	ENFR	Tue, Feb 21, 2017	24.90	24.90	24.70	24.79
772	AMEX	ENFR	Fri, Feb 17, 2017	24.67	24.67	24.51	24.66
771	AMEX	ENFR	Thu, Feb 16, 2017	24.89	24.89	24.62	24.67
770	AMEX	ENFR	Wed, Feb 15, 2017	24.84	24.84	24.66	24.69
769	AMEX	ENFR	Tue, Feb 14, 2017	24.85	24.85	24.51	24.71
768	AMEX	ENFR	Mon, Feb 13, 2017	24.87	24.87	24.42	24.63
767	AMEX	ENFR	Fri, Feb 10, 2017	24.80	24.80	24.53	24.57
766	AMEX	ENFR	Thu, Feb 9, 2017	24.63	24.63	24.41	24.42
765	AMEX	ENFR	Wed, Feb 8, 2017	24.34	24.37	23.97	24.36
764	AMEX	ENFR	Tue, Feb 7, 2017	24.62	24.62	24.09	24.18
763	AMEX	ENFR	Mon, Feb 6, 2017	24.95	24.95	24.44	24.48
762	AMEX	ENFR	Fri, Feb 3, 2017	24.53	24.78	24.49	24.77
761	AMEX	ENFR	Thu, Feb 2, 2017	24.20	24.36	24.03	24.36
760	AMEX	ENFR	Wed, Feb 1, 2017	24.34	24.34	23.94	24.09
759	AMEX	ENFR	Tue, Jan 31, 2017	23.93	24.16	23.93	24.16
758	AMEX	ENFR	Mon, Jan 30, 2017	24.37	24.37	23.91	23.95
757	AMEX	ENFR	Fri, Jan 27, 2017	24.50	24.52	24.23	24.36
756	AMEX	ENFR	Thu, Jan 26, 2017	24.82	24.82	24.55	24.60
755	AMEX	ENFR	Wed, Jan 25, 2017	24.66	24.66	24.44	24.58
754	AMEX	ENFR	Tue, Jan 24, 2017	24.02	24.38	24.02	24.35
753	AMEX	ENFR	Mon, Jan 23, 2017	24.05	24.07	23.79	23.91
752	AMEX	ENFR	Fri, Jan 20, 2017	24.01	24.12	24.00	24.02
751	AMEX	ENFR	Thu, Jan 19, 2017	23.92	24.04	23.91	23.95
750	AMEX	ENFR	Wed, Jan 18, 2017	24.16	24.19	24.03	24.07
749	AMEX	ENFR	Tue, Jan 17, 2017	24.00	24.34	24.00	24.23
748	AMEX	ENFR	Fri, Jan 13, 2017	24.16	24.16	24.02	24.08
747	AMEX	ENFR	Thu, Jan 12, 2017	23.90	24.05	23.90	24.03
746	AMEX	ENFR	Wed, Jan 11, 2017	23.95	24.07	23.86	24.07
745	AMEX	ENFR	Tue, Jan 10, 2017	24.03	24.04	23.83	23.84
744	AMEX	ENFR	Mon, Jan 9, 2017	24.63	24.63	24.22	24.22
743	AMEX	ENFR	Fri, Jan 6, 2017	24.64	24.64	24.42	24.52
742	AMEX	ENFR	Thu, Jan 5, 2017	24.31	24.42	24.31	24.42
741	AMEX	ENFR	Wed, Jan 4, 2017	24.20	24.25	24.14	24.25
740	AMEX	ENFR	Tue, Jan 3, 2017	24.05	24.22	23.90	23.99
739	AMEX	ENFR	Fri, Dec 30, 2016	24.02	24.02	23.77	23.84
738	AMEX	ENFR	Thu, Dec 29, 2016	23.77	23.80	23.70	23.80
737	AMEX	ENFR	Wed, Dec 28, 2016	24.20	24.20	23.71	23.71
736	AMEX	ENFR	Tue, Dec 27, 2016	24.16	24.16	23.95	24.00
735	AMEX	ENFR	Fri, Dec 23, 2016	23.92	23.99	23.80	23.98
734	AMEX	ENFR	Thu, Dec 22, 2016	23.79	23.90	23.70	23.84
733	AMEX	ENFR	Wed, Dec 21, 2016	23.61	23.78	23.61	23.73
732	AMEX	ENFR	Tue, Dec 20, 2016	23.67	23.78	23.67	23.60
731	AMEX	ENFR	Mon, Dec 19, 2016	23.64	23.64	23.51	23.53
730	AMEX	ENFR	Fri, Dec 16, 2016	23.40	23.67	23.37	23.67
729	AMEX	ENFR	Thu, Dec 15, 2016	23.09	23.25	22.93	23.25
728	AMEX	ENFR	Wed, Dec 14, 2016	23.59	23.59	23.09	23.12
727	AMEX	ENFR	Tue, Dec 13, 2016	23.55	23.64	23.41	23.61
726	AMEX	ENFR	Mon, Dec 12, 2016	23.35	23.48	23.30	23.34
725	AMEX	ENFR	Fri, Dec 9, 2016	23.37	23.37	23.21	23.22
724	AMEX	ENFR	Thu, Dec 8, 2016	23.21	23.30	23.05	23.26
723	AMEX	ENFR	Wed, Dec 7, 2016	22.98	23.20	22.83	23.20
722	AMEX	ENFR	Tue, Dec 6, 2016	22.97	22.97	22.73	22.95
721	AMEX	ENFR	Mon, Dec 5, 2016	22.98	23.03	22.87	22.98
720	AMEX	ENFR	Fri, Dec 2, 2016	22.79	22.92	22.79	22.85
719	AMEX	ENFR	Thu, Dec 1, 2016	23.77	23.77	22.59	22.71
718	AMEX	ENFR	Wed, Nov 30, 2016	23.00	23.14	22.95	23.03
717	AMEX	ENFR	Tue, Nov 29, 2016	22.41	22.53	22.24	22.51
716	AMEX	ENFR	Mon, Nov 28, 2016	23.25	23.25	22.63	22.67
715	AMEX	ENFR	Fri, Nov 25, 2016	23.00	23.00	22.83	22.90
714	AMEX	ENFR	Wed, Nov 23, 2016	22.85	23.06	22.85	23.01
713	AMEX	ENFR	Tue, Nov 22, 2016	23.28	23.28	22.85	22.95
712	AMEX	ENFR	Mon, Nov 21, 2016	22.87	23.04	22.81	23.04
711	AMEX	ENFR	Fri, Nov 18, 2016	22.49	22.52	22.30	22.50
710	AMEX	ENFR	Thu, Nov 17, 2016	22.33	22.39	22.30	22.36
709	AMEX	ENFR	Wed, Nov 16, 2016	22.32	22.37	22.11	22.21
708	AMEX	ENFR	Tue, Nov 15, 2016	22.20	22.41	22.20	22.41
707	AMEX	ENFR	Mon, Nov 14, 2016	21.78	21.90	21.75	21.90
706	AMEX	ENFR	Fri, Nov 11, 2016	21.77	21.90	21.72	21.85
705	AMEX	ENFR	Thu, Nov 10, 2016	22.15	22.35	22.14	22.17
704	AMEX	ENFR	Wed, Nov 9, 2016	22.05	22.38	21.97	22.32
703	AMEX	ENFR	Tue, Nov 8, 2016	21.56	22.04	21.56	21.91
702	AMEX	ENFR	Mon, Nov 7, 2016	21.73	21.74	21.64	21.70
701	AMEX	ENFR	Fri, Nov 4, 2016	21.47	21.54	21.42	21.51
700	AMEX	ENFR	Thu, Nov 3, 2016	21.48	21.48	21.45	21.45
699	AMEX	ENFR	Wed, Nov 2, 2016	21.63	21.63	21.50	21.50
698	AMEX	ENFR	Tue, Nov 1, 2016	22.08	22.08	21.77	21.81
697	AMEX	ENFR	Mon, Oct 31, 2016	22.02	22.16	22.02	22.07
696	AMEX	ENFR	Fri, Oct 28, 2016	22.57	22.57	22.16	22.16
695	AMEX	ENFR	Thu, Oct 27, 2016	22.46	22.46	22.46	22.46
694	AMEX	ENFR	Wed, Oct 26, 2016	22.20	22.44	22.20	22.42
693	AMEX	ENFR	Tue, Oct 25, 2016	22.54	22.54	22.47	22.47
692	AMEX	ENFR	Mon, Oct 24, 2016	22.93	22.93	22.67	22.67
691	AMEX	ENFR	Fri, Oct 21, 2016	22.73	22.83	22.73	22.82
690	AMEX	ENFR	Thu, Oct 20, 2016	22.85	22.88	22.74	22.83
689	AMEX	ENFR	Wed, Oct 19, 2016	22.90	22.97	22.90	22.93
688	AMEX	ENFR	Tue, Oct 18, 2016	22.67	22.67	22.55	22.66
687	AMEX	ENFR	Mon, Oct 17, 2016	22.42	22.49	22.42	22.48
686	AMEX	ENFR	Fri, Oct 14, 2016	22.53	22.53	22.50	22.52
685	AMEX	ENFR	Thu, Oct 13, 2016	22.35	22.35	22.35	22.35
684	AMEX	ENFR	Wed, Oct 12, 2016	22.35	22.42	22.35	22.42
683	AMEX	ENFR	Tue, Oct 11, 2016	22.64	22.64	22.35	22.35
682	AMEX	ENFR	Mon, Oct 10, 2016	22.74	22.81	22.74	22.81
681	AMEX	ENFR	Fri, Oct 7, 2016	22.62	22.62	22.49	22.49
680	AMEX	ENFR	Thu, Oct 6, 2016	22.65	22.69	22.60	22.69
679	AMEX	ENFR	Wed, Oct 5, 2016	22.87	22.87	22.70	22.70
678	AMEX	ENFR	Tue, Oct 4, 2016	22.85	22.85	22.52	22.63
677	AMEX	ENFR	Mon, Oct 3, 2016	23.10	23.10	22.89	22.89
676	AMEX	ENFR	Fri, Sep 30, 2016	23.02	23.19	23.02	23.19
675	AMEX	ENFR	Thu, Sep 29, 2016	23.02	23.25	22.89	22.90
674	AMEX	ENFR	Wed, Sep 28, 2016	22.80	23.09	22.45	23.08
673	AMEX	ENFR	Tue, Sep 27, 2016	22.69	22.69	22.41	22.53
672	AMEX	ENFR	Mon, Sep 26, 2016	22.82	22.82	22.69	22.69
671	AMEX	ENFR	Fri, Sep 23, 2016	22.81	22.81	22.74	22.75
670	AMEX	ENFR	Thu, Sep 22, 2016	23.00	23.10	22.97	23.10
669	AMEX	ENFR	Wed, Sep 21, 2016	22.58	22.67	22.53	22.63
668	AMEX	ENFR	Tue, Sep 20, 2016	0.00	0.00	0.00	22.39
667	AMEX	ENFR	Mon, Sep 19, 2016	22.41	22.68	22.41	22.60
666	AMEX	ENFR	Fri, Sep 16, 2016	22.19	22.33	22.19	22.33
665	AMEX	ENFR	Thu, Sep 15, 2016	22.46	22.46	22.18	22.34
664	AMEX	ENFR	Wed, Sep 14, 2016	22.28	22.28	22.14	22.20
663	AMEX	ENFR	Tue, Sep 13, 2016	22.47	22.47	22.26	22.26
662	AMEX	ENFR	Mon, Sep 12, 2016	22.72	22.99	22.72	22.99
661	AMEX	ENFR	Fri, Sep 9, 2016	23.11	23.11	22.89	22.90
660	AMEX	ENFR	Thu, Sep 8, 2016	23.38	23.55	23.38	23.55
659	AMEX	ENFR	Wed, Sep 7, 2016	23.10	23.14	23.08	23.14
658	AMEX	ENFR	Tue, Sep 6, 2016	22.85	22.86	22.71	22.86
657	AMEX	ENFR	Fri, Sep 2, 2016	22.33	22.40	22.33	22.40
656	AMEX	ENFR	Thu, Sep 1, 2016	21.99	22.13	21.92	22.13
655	AMEX	ENFR	Wed, Aug 31, 2016	22.20	22.21	22.03	22.06
654	AMEX	ENFR	Tue, Aug 30, 2016	22.54	22.54	22.16	22.30
653	AMEX	ENFR	Mon, Aug 29, 2016	22.30	22.30	22.26	22.26
652	AMEX	ENFR	Fri, Aug 26, 2016	22.54	22.54	22.18	22.29
651	AMEX	ENFR	Thu, Aug 25, 2016	22.24	22.36	22.24	22.29
650	AMEX	ENFR	Wed, Aug 24, 2016	22.47	22.50	22.29	22.29
649	AMEX	ENFR	Tue, Aug 23, 2016	22.40	22.58	22.40	22.58
648	AMEX	ENFR	Mon, Aug 22, 2016	22.48	22.48	22.25	22.41
647	AMEX	ENFR	Fri, Aug 19, 2016	22.89	22.89	22.52	22.61
646	AMEX	ENFR	Thu, Aug 18, 2016	22.52	22.79	22.52	22.79
645	AMEX	ENFR	Wed, Aug 17, 2016	22.15	22.34	22.15	22.34
644	AMEX	ENFR	Tue, Aug 16, 2016	22.29	22.41	22.29	22.34
643	AMEX	ENFR	Mon, Aug 15, 2016	22.46	22.46	22.27	22.34
642	AMEX	ENFR	Fri, Aug 12, 2016	22.07	22.33	22.07	22.23
641	AMEX	ENFR	Thu, Aug 11, 2016	21.95	22.13	21.94	22.13
640	AMEX	ENFR	Wed, Aug 10, 2016	21.85	21.85	21.84	21.84
639	AMEX	ENFR	Tue, Aug 9, 2016	22.06	22.06	21.78	21.88
638	AMEX	ENFR	Mon, Aug 8, 2016	21.88	22.03	21.88	21.94
637	AMEX	ENFR	Fri, Aug 5, 2016	21.61	21.84	21.54	21.76
636	AMEX	ENFR	Thu, Aug 4, 2016	21.62	21.80	21.62	21.80
635	AMEX	ENFR	Wed, Aug 3, 2016	21.15	21.50	21.15	21.46
634	AMEX	ENFR	Tue, Aug 2, 2016	21.14	21.24	20.96	21.10
633	AMEX	ENFR	Mon, Aug 1, 2016	21.50	21.50	21.04	21.04
632	AMEX	ENFR	Fri, Jul 29, 2016	21.23	21.50	21.19	21.50
631	AMEX	ENFR	Thu, Jul 28, 2016	21.26	21.32	21.14	21.30
630	AMEX	ENFR	Wed, Jul 27, 2016	21.42	21.50	21.12	21.12
629	AMEX	ENFR	Tue, Jul 26, 2016	21.52	21.52	21.40	21.50
628	AMEX	ENFR	Mon, Jul 25, 2016	21.74	21.74	21.49	21.49
627	AMEX	ENFR	Fri, Jul 22, 2016	21.88	21.89	21.78	21.87
626	AMEX	ENFR	Thu, Jul 21, 2016	22.08	22.08	21.78	21.85
625	AMEX	ENFR	Wed, Jul 20, 2016	22.01	22.07	21.95	22.07
624	AMEX	ENFR	Tue, Jul 19, 2016	22.02	22.02	21.96	22.02
623	AMEX	ENFR	Mon, Jul 18, 2016	22.14	22.14	21.89	22.11
622	AMEX	ENFR	Fri, Jul 15, 2016	22.20	22.20	21.80	21.93
621	AMEX	ENFR	Thu, Jul 14, 2016	21.93	22.06	21.88	21.96
620	AMEX	ENFR	Wed, Jul 13, 2016	21.80	21.84	21.67	21.80
619	AMEX	ENFR	Tue, Jul 12, 2016	21.76	21.94	21.76	21.82
618	AMEX	ENFR	Mon, Jul 11, 2016	21.56	21.56	21.32	21.32
617	AMEX	ENFR	Fri, Jul 8, 2016	21.29	21.30	21.23	21.30
616	AMEX	ENFR	Thu, Jul 7, 2016	21.53	21.64	21.12	21.12
615	AMEX	ENFR	Wed, Jul 6, 2016	21.07	21.29	21.05	21.28
614	AMEX	ENFR	Tue, Jul 5, 2016	21.42	21.42	21.07	21.11
613	AMEX	ENFR	Fri, Jul 1, 2016	21.62	21.62	21.51	21.51
612	AMEX	ENFR	Thu, Jun 30, 2016	21.13	21.37	21.13	21.37
611	AMEX	ENFR	Wed, Jun 29, 2016	21.15	21.36	21.15	21.25
610	AMEX	ENFR	Tue, Jun 28, 2016	20.68	20.81	20.54	20.81
609	AMEX	ENFR	Mon, Jun 27, 2016	20.59	20.59	20.21	20.21
608	AMEX	ENFR	Fri, Jun 24, 2016	20.96	21.06	20.68	20.86
607	AMEX	ENFR	Thu, Jun 23, 2016	21.25	21.35	21.17	21.17
606	AMEX	ENFR	Wed, Jun 22, 2016	21.16	21.22	21.16	21.22
605	AMEX	ENFR	Tue, Jun 21, 2016	20.97	21.48	20.97	21.23
604	AMEX	ENFR	Mon, Jun 20, 2016	21.11	21.30	21.10	21.11
603	AMEX	ENFR	Fri, Jun 17, 2016	21.07	21.07	20.97	21.06
602	AMEX	ENFR	Thu, Jun 16, 2016	20.45	20.87	20.40	20.83
601	AMEX	ENFR	Wed, Jun 15, 2016	20.79	20.99	20.76	20.82
600	AMEX	ENFR	Tue, Jun 14, 2016	20.82	20.82	20.55	20.70
599	AMEX	ENFR	Mon, Jun 13, 2016	20.97	21.05	20.89	20.91
598	AMEX	ENFR	Fri, Jun 10, 2016	21.32	21.32	20.98	20.98
597	AMEX	ENFR	Thu, Jun 9, 2016	21.26	21.54	21.26	21.54
596	AMEX	ENFR	Wed, Jun 8, 2016	21.65	21.71	21.42	21.44
595	AMEX	ENFR	Tue, Jun 7, 2016	21.64	21.74	21.54	21.74
594	AMEX	ENFR	Mon, Jun 6, 2016	21.10	21.54	21.10	21.42
593	AMEX	ENFR	Fri, Jun 3, 2016	21.25	21.25	21.08	21.08
592	AMEX	ENFR	Thu, Jun 2, 2016	20.73	21.01	20.73	21.01
591	AMEX	ENFR	Wed, Jun 1, 2016	20.80	20.87	20.64	20.81
590	AMEX	ENFR	Tue, May 31, 2016	20.50	21.11	20.46	20.54
589	AMEX	ENFR	Fri, May 27, 2016	20.39	20.39	20.25	20.36
588	AMEX	ENFR	Thu, May 26, 2016	20.69	20.69	20.32	20.40
587	AMEX	ENFR	Wed, May 25, 2016	20.38	20.38	20.38	20.38
586	AMEX	ENFR	Tue, May 24, 2016	20.27	20.27	20.24	20.24
585	AMEX	ENFR	Mon, May 23, 2016	20.29	20.41	20.29	20.40
584	AMEX	ENFR	Fri, May 20, 2016	20.51	20.60	20.38	20.54
583	AMEX	ENFR	Thu, May 19, 2016	19.91	20.37	19.86	20.37
582	AMEX	ENFR	Wed, May 18, 2016	20.36	20.39	19.95	19.95
581	AMEX	ENFR	Tue, May 17, 2016	20.44	20.70	20.44	20.52
580	AMEX	ENFR	Mon, May 16, 2016	20.22	20.35	20.20	20.30
579	AMEX	ENFR	Fri, May 13, 2016	20.03	20.11	19.92	19.96
578	AMEX	ENFR	Thu, May 12, 2016	19.95	19.97	19.95	19.97
577	AMEX	ENFR	Wed, May 11, 2016	19.65	20.03	19.57	19.93
576	AMEX	ENFR	Tue, May 10, 2016	19.54	19.54	19.54	19.54
575	AMEX	ENFR	Mon, May 9, 2016	19.65	19.65	19.46	19.54
574	AMEX	ENFR	Fri, May 6, 2016	19.73	19.79	19.72	19.72
573	AMEX	ENFR	Thu, May 5, 2016	19.83	19.84	19.74	19.83
572	AMEX	ENFR	Wed, May 4, 2016	19.71	19.71	19.47	19.47
571	AMEX	ENFR	Tue, May 3, 2016	19.74	19.74	19.43	19.54
570	AMEX	ENFR	Mon, May 2, 2016	20.19	20.19	19.75	19.94
569	AMEX	ENFR	Fri, Apr 29, 2016	19.95	20.18	19.95	20.14
568	AMEX	ENFR	Thu, Apr 28, 2016	20.20	20.22	20.08	20.15
567	AMEX	ENFR	Wed, Apr 27, 2016	19.88	20.26	19.88	20.25
566	AMEX	ENFR	Tue, Apr 26, 2016	19.80	19.80	19.70	19.70
565	AMEX	ENFR	Mon, Apr 25, 2016	19.44	19.44	19.44	19.44
564	AMEX	ENFR	Fri, Apr 22, 2016	19.78	19.79	19.75	19.79
563	AMEX	ENFR	Thu, Apr 21, 2016	19.54	19.54	19.54	19.54
562	AMEX	ENFR	Wed, Apr 20, 2016	19.66	19.68	19.62	19.65
561	AMEX	ENFR	Tue, Apr 19, 2016	19.12	19.45	19.12	19.45
560	AMEX	ENFR	Mon, Apr 18, 2016	18.81	18.87	18.80	18.87
559	AMEX	ENFR	Fri, Apr 15, 2016	18.59	18.68	18.56	18.60
558	AMEX	ENFR	Thu, Apr 14, 2016	18.62	18.76	18.62	18.73
557	AMEX	ENFR	Wed, Apr 13, 2016	18.73	18.91	18.73	18.91
556	AMEX	ENFR	Tue, Apr 12, 2016	18.33	18.83	18.32	18.83
555	AMEX	ENFR	Mon, Apr 11, 2016	18.38	18.41	18.25	18.25
554	AMEX	ENFR	Fri, Apr 8, 2016	18.11	18.20	18.09	18.09
553	AMEX	ENFR	Thu, Apr 7, 2016	17.67	17.76	17.61	17.61
552	AMEX	ENFR	Wed, Apr 6, 2016	17.53	17.70	17.53	17.70
551	AMEX	ENFR	Tue, Apr 5, 2016	17.73	17.73	17.73	17.43
550	AMEX	ENFR	Mon, Apr 4, 2016	17.93	17.93	17.72	17.73
549	AMEX	ENFR	Fri, Apr 1, 2016	18.14	18.14	17.84	17.91
548	AMEX	ENFR	Thu, Mar 31, 2016	18.07	18.12	18.03	18.29
547	AMEX	ENFR	Wed, Mar 30, 2016	18.10	18.20	18.02	18.07
546	AMEX	ENFR	Tue, Mar 29, 2016	17.42	17.49	17.42	17.71
545	AMEX	ENFR	Mon, Mar 28, 2016	17.59	17.65	17.57	17.57
544	AMEX	ENFR	Thu, Mar 24, 2016	17.28	17.74	17.28	17.74
543	AMEX	ENFR	Wed, Mar 23, 2016	18.02	18.02	17.76	17.76
542	AMEX	ENFR	Tue, Mar 22, 2016	18.32	18.60	18.30	18.60
541	AMEX	ENFR	Mon, Mar 21, 2016	18.39	18.39	18.32	18.32
540	AMEX	ENFR	Fri, Mar 18, 2016	18.95	18.95	18.77	18.77
539	AMEX	ENFR	Thu, Mar 17, 2016	18.53	18.77	18.53	18.76
538	AMEX	ENFR	Wed, Mar 16, 2016	17.98	18.37	17.98	18.36
537	AMEX	ENFR	Tue, Mar 15, 2016	17.73	17.73	17.73	17.50
536	AMEX	ENFR	Mon, Mar 14, 2016	17.83	17.83	17.68	17.73
535	AMEX	ENFR	Fri, Mar 11, 2016	17.41	17.41	17.41	17.90
534	AMEX	ENFR	Thu, Mar 10, 2016	17.46	17.46	17.23	17.41
533	AMEX	ENFR	Wed, Mar 9, 2016	17.41	17.62	17.41	17.49
532	AMEX	ENFR	Tue, Mar 8, 2016	17.51	17.54	17.45	17.49
531	AMEX	ENFR	Mon, Mar 7, 2016	17.93	18.09	17.93	17.99
530	AMEX	ENFR	Fri, Mar 4, 2016	17.57	17.94	17.57	17.69
529	AMEX	ENFR	Thu, Mar 3, 2016	17.17	17.53	17.17	17.52
528	AMEX	ENFR	Wed, Mar 2, 2016	16.67	17.04	16.67	17.04
527	AMEX	ENFR	Tue, Mar 1, 2016	16.79	16.84	16.79	16.83
526	AMEX	ENFR	Mon, Feb 29, 2016	16.53	16.53	16.53	16.85
525	AMEX	ENFR	Fri, Feb 26, 2016	16.72	16.72	16.72	16.53
524	AMEX	ENFR	Thu, Feb 25, 2016	16.03	16.15	16.03	16.15
523	AMEX	ENFR	Wed, Feb 24, 2016	15.65	16.28	15.60	16.28
522	AMEX	ENFR	Tue, Feb 23, 2016	16.22	16.22	16.05	16.05
521	AMEX	ENFR	Mon, Feb 22, 2016	16.30	16.46	16.29	16.44
520	AMEX	ENFR	Fri, Feb 19, 2016	15.73	15.90	15.73	15.90
519	AMEX	ENFR	Thu, Feb 18, 2016	16.08	16.17	15.92	16.12
518	AMEX	ENFR	Wed, Feb 17, 2016	15.72	16.04	15.58	15.95
517	AMEX	ENFR	Tue, Feb 16, 2016	15.04	15.32	14.93	15.32
516	AMEX	ENFR	Fri, Feb 12, 2016	14.69	14.88	14.49	14.75
515	AMEX	ENFR	Thu, Feb 11, 2016	14.56	14.74	14.06	14.40
514	AMEX	ENFR	Wed, Feb 10, 2016	14.55	14.86	14.55	14.74
513	AMEX	ENFR	Tue, Feb 9, 2016	14.85	14.95	14.44	14.56
512	AMEX	ENFR	Mon, Feb 8, 2016	15.74	15.82	14.98	15.16
511	AMEX	ENFR	Fri, Feb 5, 2016	16.25	16.46	16.14	16.18
510	AMEX	ENFR	Thu, Feb 4, 2016	16.36	16.74	16.32	16.55
509	AMEX	ENFR	Wed, Feb 3, 2016	16.06	16.29	15.97	16.29
508	AMEX	ENFR	Tue, Feb 2, 2016	15.86	16.12	15.83	15.99
507	AMEX	ENFR	Mon, Feb 1, 2016	16.49	16.49	16.04	16.39
506	AMEX	ENFR	Fri, Jan 29, 2016	16.38	16.58	16.29	16.58
505	AMEX	ENFR	Thu, Jan 28, 2016	16.37	16.43	16.19	16.23
504	AMEX	ENFR	Wed, Jan 27, 2016	15.65	15.99	15.56	15.75
503	AMEX	ENFR	Tue, Jan 26, 2016	15.48	16.02	15.48	15.96
502	AMEX	ENFR	Mon, Jan 25, 2016	15.98	16.33	15.39	15.42
501	AMEX	ENFR	Fri, Jan 22, 2016	15.53	16.03	15.53	16.03
500	AMEX	ENFR	Thu, Jan 21, 2016	14.17	15.00	14.17	14.95
499	AMEX	ENFR	Wed, Jan 20, 2016	13.81	14.22	13.51	14.07
498	AMEX	ENFR	Tue, Jan 19, 2016	15.26	15.26	14.42	14.63
497	AMEX	ENFR	Fri, Jan 15, 2016	15.17	15.18	14.98	15.06
496	AMEX	ENFR	Thu, Jan 14, 2016	15.01	15.74	14.87	15.74
495	AMEX	ENFR	Wed, Jan 13, 2016	15.77	15.78	14.75	14.96
494	AMEX	ENFR	Tue, Jan 12, 2016	15.97	16.09	15.10	15.55
493	AMEX	ENFR	Mon, Jan 11, 2016	16.24	16.24	15.65	15.65
492	AMEX	ENFR	Fri, Jan 8, 2016	16.22	16.44	16.05	16.42
491	AMEX	ENFR	Thu, Jan 7, 2016	16.46	16.57	16.05	16.05
490	AMEX	ENFR	Wed, Jan 6, 2016	17.11	17.11	16.68	16.75
489	AMEX	ENFR	Tue, Jan 5, 2016	17.69	17.69	17.30	17.50
488	AMEX	ENFR	Mon, Jan 4, 2016	17.39	17.53	17.15	17.53
487	AMEX	ENFR	Thu, Dec 31, 2015	17.18	17.45	17.06	17.44
486	AMEX	ENFR	Wed, Dec 30, 2015	17.02	17.14	16.84	16.97
485	AMEX	ENFR	Tue, Dec 29, 2015	17.34	17.42	17.13	17.26
484	AMEX	ENFR	Mon, Dec 28, 2015	17.10	17.29	17.10	17.29
483	AMEX	ENFR	Thu, Dec 24, 2015	17.86	17.86	17.42	17.48
482	AMEX	ENFR	Wed, Dec 23, 2015	17.03	17.58	17.03	17.57
481	AMEX	ENFR	Tue, Dec 22, 2015	16.52	16.97	16.52	16.78
480	AMEX	ENFR	Mon, Dec 21, 2015	15.95	16.40	15.95	16.39
479	AMEX	ENFR	Fri, Dec 18, 2015	16.40	16.40	16.10	16.10
478	AMEX	ENFR	Thu, Dec 17, 2015	16.39	16.39	16.13	16.31
477	AMEX	ENFR	Wed, Dec 16, 2015	16.30	16.74	16.30	16.68
476	AMEX	ENFR	Tue, Dec 15, 2015	16.14	16.41	16.14	16.35
475	AMEX	ENFR	Mon, Dec 14, 2015	16.06	16.13	15.80	16.03
474	AMEX	ENFR	Fri, Dec 11, 2015	16.49	16.52	16.21	16.21
473	AMEX	ENFR	Thu, Dec 10, 2015	17.01	17.21	17.01	17.06
472	AMEX	ENFR	Wed, Dec 9, 2015	16.41	17.13	16.41	17.07
471	AMEX	ENFR	Tue, Dec 8, 2015	15.66	16.32	15.57	16.26
470	AMEX	ENFR	Mon, Dec 7, 2015	16.81	16.81	15.78	16.11
469	AMEX	ENFR	Fri, Dec 4, 2015	17.50	17.50	17.22	17.35
468	AMEX	ENFR	Thu, Dec 3, 2015	18.10	18.19	17.82	17.82
467	AMEX	ENFR	Wed, Dec 2, 2015	18.75	18.75	18.33	18.41
466	AMEX	ENFR	Tue, Dec 1, 2015	19.06	19.06	18.86	18.86
465	AMEX	ENFR	Mon, Nov 30, 2015	18.96	18.96	18.92	18.92
464	AMEX	ENFR	Fri, Nov 27, 2015	19.05	19.05	18.97	18.97
463	AMEX	ENFR	Wed, Nov 25, 2015	19.12	19.12	19.05	19.09
462	AMEX	ENFR	Tue, Nov 24, 2015	18.89	19.16	18.89	19.14
461	AMEX	ENFR	Mon, Nov 23, 2015	18.77	19.05	18.77	18.83
460	AMEX	ENFR	Fri, Nov 20, 2015	19.10	19.10	18.81	18.84
459	AMEX	ENFR	Thu, Nov 19, 2015	19.32	19.32	19.13	19.13
458	AMEX	ENFR	Wed, Nov 18, 2015	19.43	19.48	19.17	19.30
457	AMEX	ENFR	Tue, Nov 17, 2015	19.54	19.54	19.10	19.10
456	AMEX	ENFR	Mon, Nov 16, 2015	18.72	19.43	18.72	19.43
455	AMEX	ENFR	Fri, Nov 13, 2015	18.59	18.83	18.58	18.83
454	AMEX	ENFR	Thu, Nov 12, 2015	19.00	19.00	19.00	19.00
453	AMEX	ENFR	Wed, Nov 11, 2015	19.44	19.44	19.34	19.34
452	AMEX	ENFR	Tue, Nov 10, 2015	19.50	19.57	19.50	19.51
451	AMEX	ENFR	Mon, Nov 9, 2015	19.78	19.78	19.55	19.55
450	AMEX	ENFR	Fri, Nov 6, 2015	20.14	20.14	19.64	19.77
449	AMEX	ENFR	Thu, Nov 5, 2015	20.32	20.32	20.10	20.21
448	AMEX	ENFR	Wed, Nov 4, 2015	20.68	20.68	20.52	20.56
447	AMEX	ENFR	Tue, Nov 3, 2015	20.86	21.04	20.85	21.04
446	AMEX	ENFR	Mon, Nov 2, 2015	20.62	20.63	20.62	20.63
445	AMEX	ENFR	Fri, Oct 30, 2015	20.44	20.60	20.44	20.60
444	AMEX	ENFR	Thu, Oct 29, 2015	20.19	20.50	20.19	20.43
443	AMEX	ENFR	Wed, Oct 28, 2015	20.33	20.38	20.17	20.32
442	AMEX	ENFR	Tue, Oct 27, 2015	19.97	20.00	19.74	19.77
441	AMEX	ENFR	Mon, Oct 26, 2015	20.53	20.53	20.49	20.49
440	AMEX	ENFR	Fri, Oct 23, 2015	21.22	21.22	20.87	20.88
439	AMEX	ENFR	Wed, Oct 21, 2015	21.59	21.59	21.34	21.34
438	AMEX	ENFR	Tue, Oct 20, 2015	21.61	21.64	21.60	21.60
437	AMEX	ENFR	Mon, Oct 19, 2015	21.64	21.64	21.50	21.55
436	AMEX	ENFR	Fri, Oct 16, 2015	21.81	21.81	21.81	21.81
435	AMEX	ENFR	Thu, Oct 15, 2015	21.56	21.75	21.47	21.68
434	AMEX	ENFR	Wed, Oct 14, 2015	21.57	21.61	21.35	21.61
433	AMEX	ENFR	Tue, Oct 13, 2015	21.80	21.80	21.59	21.59
432	AMEX	ENFR	Mon, Oct 12, 2015	21.74	21.74	21.74	21.74
431	AMEX	ENFR	Fri, Oct 9, 2015	22.05	22.15	22.00	22.15
430	AMEX	ENFR	Thu, Oct 8, 2015	21.74	22.00	21.73	22.00
429	AMEX	ENFR	Wed, Oct 7, 2015	21.70	21.71	21.61	21.71
428	AMEX	ENFR	Tue, Oct 6, 2015	21.25	21.55	21.25	21.37
427	AMEX	ENFR	Mon, Oct 5, 2015	20.94	20.94	20.94	20.94
426	AMEX	ENFR	Fri, Oct 2, 2015	19.52	20.29	19.52	20.29
425	AMEX	ENFR	Thu, Oct 1, 2015	19.67	19.67	19.53	19.64
424	AMEX	ENFR	Wed, Sep 30, 2015	19.05	19.25	18.80	19.23
423	AMEX	ENFR	Tue, Sep 29, 2015	19.23	19.23	18.47	18.47
422	AMEX	ENFR	Mon, Sep 28, 2015	20.78	20.83	19.13	19.19
421	AMEX	ENFR	Fri, Sep 25, 2015	20.35	20.58	20.20	20.20
420	AMEX	ENFR	Thu, Sep 24, 2015	20.22	20.22	19.86	20.20
419	AMEX	ENFR	Wed, Sep 23, 2015	20.84	20.84	20.42	20.42
418	AMEX	ENFR	Tue, Sep 22, 2015	21.43	21.43	21.03	21.15
417	AMEX	ENFR	Mon, Sep 21, 2015	21.36	21.55	21.36	21.55
416	AMEX	ENFR	Fri, Sep 18, 2015	21.40	21.41	21.25	21.28
415	AMEX	ENFR	Thu, Sep 17, 2015	21.42	21.51	21.38	21.46
414	AMEX	ENFR	Wed, Sep 16, 2015	21.00	21.39	21.00	21.36
413	AMEX	ENFR	Tue, Sep 15, 2015	20.91	20.97	20.89	20.96
412	AMEX	ENFR	Mon, Sep 14, 2015	21.03	21.03	20.87	20.87
411	AMEX	ENFR	Fri, Sep 11, 2015	21.21	21.21	21.00	21.00
410	AMEX	ENFR	Thu, Sep 10, 2015	21.55	21.71	21.55	21.61
409	AMEX	ENFR	Wed, Sep 9, 2015	21.98	21.98	21.74	21.79
408	AMEX	ENFR	Fri, Sep 4, 2015	21.91	21.91	21.73	21.74
407	AMEX	ENFR	Thu, Sep 3, 2015	21.89	22.23	21.89	22.03
406	AMEX	ENFR	Wed, Sep 2, 2015	21.87	21.87	21.84	21.84
405	AMEX	ENFR	Tue, Sep 1, 2015	22.07	22.07	21.92	21.92
404	AMEX	ENFR	Mon, Aug 31, 2015	22.37	22.72	22.19	22.67
403	AMEX	ENFR	Fri, Aug 28, 2015	22.55	22.65	22.46	22.55
402	AMEX	ENFR	Thu, Aug 27, 2015	21.69	22.29	21.69	22.27
401	AMEX	ENFR	Wed, Aug 26, 2015	20.95	21.01	20.95	21.01
400	AMEX	ENFR	Tue, Aug 25, 2015	22.13	22.13	21.16	21.20
399	AMEX	ENFR	Mon, Aug 24, 2015	21.15	22.30	21.15	21.22
398	AMEX	ENFR	Fri, Aug 21, 2015	22.36	22.38	22.04	22.04
397	AMEX	ENFR	Thu, Aug 20, 2015	22.99	22.99	22.51	22.51
396	AMEX	ENFR	Wed, Aug 19, 2015	23.58	23.58	23.00	23.20
395	AMEX	ENFR	Tue, Aug 18, 2015	23.56	23.56	23.51	23.51
394	AMEX	ENFR	Mon, Aug 17, 2015	23.53	23.78	23.53	23.78
393	AMEX	ENFR	Fri, Aug 14, 2015	23.34	23.45	23.34	23.45
392	AMEX	ENFR	Thu, Aug 13, 2015	23.44	23.45	23.25	23.26
391	AMEX	ENFR	Wed, Aug 12, 2015	23.14	23.61	23.11	23.59
390	AMEX	ENFR	Tue, Aug 11, 2015	22.77	23.08	22.77	23.08
389	AMEX	ENFR	Mon, Aug 10, 2015	22.67	23.01	22.61	23.01
388	AMEX	ENFR	Fri, Aug 7, 2015	22.68	22.68	22.38	22.38
387	AMEX	ENFR	Thu, Aug 6, 2015	22.72	22.75	22.30	22.72
386	AMEX	ENFR	Wed, Aug 5, 2015	24.06	24.06	22.77	22.81
385	AMEX	ENFR	Tue, Aug 4, 2015	23.82	23.83	23.63	23.63
384	AMEX	ENFR	Mon, Aug 3, 2015	23.88	23.89	23.88	23.89
383	AMEX	ENFR	Fri, Jul 31, 2015	24.48	24.48	24.28	24.29
382	AMEX	ENFR	Thu, Jul 30, 2015	24.67	24.67	24.34	24.39
381	AMEX	ENFR	Wed, Jul 29, 2015	24.12	24.51	24.12	24.51
380	AMEX	ENFR	Tue, Jul 28, 2015	23.65	24.01	23.65	24.01
379	AMEX	ENFR	Mon, Jul 27, 2015	23.65	23.72	23.36	23.72
378	AMEX	ENFR	Fri, Jul 24, 2015	23.86	23.86	23.61	23.65
377	AMEX	ENFR	Thu, Jul 23, 2015	23.74	23.77	23.70	23.73
376	AMEX	ENFR	Wed, Jul 22, 2015	24.04	24.04	23.79	23.80
375	AMEX	ENFR	Tue, Jul 21, 2015	24.44	24.44	24.18	24.32
374	AMEX	ENFR	Mon, Jul 20, 2015	24.83	24.83	24.46	24.50
373	AMEX	ENFR	Fri, Jul 17, 2015	25.04	25.04	24.91	24.93
372	AMEX	ENFR	Thu, Jul 16, 2015	25.27	25.27	25.21	25.21
371	AMEX	ENFR	Wed, Jul 15, 2015	25.67	25.67	25.13	25.23
370	AMEX	ENFR	Tue, Jul 14, 2015	25.42	25.42	25.40	25.40
369	AMEX	ENFR	Mon, Jul 13, 2015	25.45	25.51	25.40	25.51
368	AMEX	ENFR	Fri, Jul 10, 2015	24.97	25.18	24.97	25.18
367	AMEX	ENFR	Thu, Jul 9, 2015	25.05	25.05	24.82	24.82
366	AMEX	ENFR	Wed, Jul 8, 2015	24.84	24.84	24.84	24.84
365	AMEX	ENFR	Tue, Jul 7, 2015	24.82	25.37	24.68	25.31
364	AMEX	ENFR	Mon, Jul 6, 2015	25.27	25.27	24.89	24.89
363	AMEX	ENFR	Thu, Jul 2, 2015	25.36	25.36	25.16	25.17
362	AMEX	ENFR	Wed, Jul 1, 2015	25.32	25.32	24.96	24.98
361	AMEX	ENFR	Tue, Jun 30, 2015	25.74	25.75	25.41	25.42
360	AMEX	ENFR	Mon, Jun 29, 2015	26.31	26.31	25.53	25.53
359	AMEX	ENFR	Fri, Jun 26, 2015	25.89	25.91	25.89	25.91
358	AMEX	ENFR	Thu, Jun 25, 2015	26.15	26.15	26.05	26.05
357	AMEX	ENFR	Wed, Jun 24, 2015	26.35	26.35	26.30	26.30
356	AMEX	ENFR	Tue, Jun 23, 2015	26.59	26.62	26.59	26.62
355	AMEX	ENFR	Mon, Jun 22, 2015	26.52	26.57	26.52	26.55
354	AMEX	ENFR	Fri, Jun 19, 2015	26.29	26.29	25.89	25.89
353	AMEX	ENFR	Thu, Jun 18, 2015	26.19	26.19	26.16	26.17
352	AMEX	ENFR	Wed, Jun 17, 2015	25.97	26.09	25.91	26.09
351	AMEX	ENFR	Tue, Jun 16, 2015	26.04	26.04	25.79	25.88
350	AMEX	ENFR	Mon, Jun 15, 2015	25.61	25.93	25.61	25.93
349	AMEX	ENFR	Fri, Jun 12, 2015	25.67	25.84	25.67	25.74
348	AMEX	ENFR	Thu, Jun 11, 2015	25.98	26.02	25.95	25.96
347	AMEX	ENFR	Wed, Jun 10, 2015	26.07	26.13	26.07	26.13
346	AMEX	ENFR	Tue, Jun 9, 2015	25.99	25.99	25.91	25.96
345	AMEX	ENFR	Mon, Jun 8, 2015	25.87	25.87	25.79	25.79
344	AMEX	ENFR	Fri, Jun 5, 2015	26.01	26.12	25.99	26.11
343	AMEX	ENFR	Thu, Jun 4, 2015	26.63	26.63	26.10	26.10
342	AMEX	ENFR	Wed, Jun 3, 2015	26.72	26.73	26.51	26.63
341	AMEX	ENFR	Tue, Jun 2, 2015	26.82	26.98	26.80	26.92
340	AMEX	ENFR	Mon, Jun 1, 2015	26.80	26.91	26.78	26.78
339	AMEX	ENFR	Fri, May 29, 2015	26.87	26.96	26.86	26.90
338	AMEX	ENFR	Thu, May 28, 2015	26.89	26.95	26.87	26.95
337	AMEX	ENFR	Wed, May 27, 2015	27.14	27.20	27.07	27.20
336	AMEX	ENFR	Tue, May 26, 2015	27.22	27.22	27.12	27.20
335	AMEX	ENFR	Fri, May 22, 2015	27.64	27.65	27.60	27.64
334	AMEX	ENFR	Thu, May 21, 2015	27.69	27.70	27.63	27.64
333	AMEX	ENFR	Wed, May 20, 2015	27.55	27.66	27.51	27.53
332	AMEX	ENFR	Mon, May 18, 2015	27.90	27.91	27.85	27.91
331	AMEX	ENFR	Thu, May 14, 2015	27.70	27.79	27.66	27.66
330	AMEX	ENFR	Wed, May 13, 2015	27.62	27.69	27.59	27.69
329	AMEX	ENFR	Tue, May 12, 2015	27.45	27.55	27.34	27.53
328	AMEX	ENFR	Mon, May 11, 2015	27.62	27.67	27.62	27.65
327	AMEX	ENFR	Fri, May 8, 2015	27.75	27.75	27.50	27.74
326	AMEX	ENFR	Wed, May 6, 2015	28.26	28.26	27.64	27.65
325	AMEX	ENFR	Tue, May 5, 2015	28.47	28.47	28.00	28.02
324	AMEX	ENFR	Mon, May 4, 2015	28.54	28.54	28.27	28.28
323	AMEX	ENFR	Fri, May 1, 2015	28.24	28.24	28.24	28.24
322	AMEX	ENFR	Thu, Apr 30, 2015	28.14	28.32	28.12	28.12
321	AMEX	ENFR	Wed, Apr 29, 2015	28.22	28.41	28.20	28.37
320	AMEX	ENFR	Tue, Apr 28, 2015	28.48	28.48	28.38	28.41
319	AMEX	ENFR	Mon, Apr 27, 2015	28.51	28.52	28.38	28.44
318	AMEX	ENFR	Fri, Apr 24, 2015	28.44	28.46	28.43	28.45
317	AMEX	ENFR	Thu, Apr 23, 2015	28.30	28.45	28.30	28.45
316	AMEX	ENFR	Wed, Apr 22, 2015	28.14	28.14	27.93	28.08
315	AMEX	ENFR	Tue, Apr 21, 2015	28.12	28.14	27.87	27.96
314	AMEX	ENFR	Mon, Apr 20, 2015	28.20	28.20	28.11	28.11
313	AMEX	ENFR	Fri, Apr 17, 2015	27.99	28.00	27.89	27.97
312	AMEX	ENFR	Thu, Apr 16, 2015	27.79	28.09	27.79	28.09
311	AMEX	ENFR	Wed, Apr 15, 2015	27.58	28.07	27.58	28.06
310	AMEX	ENFR	Tue, Apr 14, 2015	27.20	27.51	27.20	27.51
309	AMEX	ENFR	Mon, Apr 13, 2015	27.25	27.26	27.12	27.12
308	AMEX	ENFR	Fri, Apr 10, 2015	27.10	27.32	27.10	27.31
307	AMEX	ENFR	Thu, Apr 9, 2015	27.00	27.15	27.00	27.14
306	AMEX	ENFR	Wed, Apr 8, 2015	27.09	27.09	27.01	27.01
305	AMEX	ENFR	Tue, Apr 7, 2015	27.28	27.28	27.15	27.15
304	AMEX	ENFR	Mon, Apr 6, 2015	27.23	27.23	27.10	27.16
303	AMEX	ENFR	Thu, Apr 2, 2015	26.89	26.97	26.82	26.87
302	AMEX	ENFR	Wed, Apr 1, 2015	26.93	26.93	26.75	26.75
301	AMEX	ENFR	Tue, Mar 31, 2015	26.85	26.87	26.75	26.75
300	AMEX	ENFR	Mon, Mar 30, 2015	26.82	26.87	26.77	26.80
299	AMEX	ENFR	Fri, Mar 27, 2015	26.71	26.71	26.55	26.55
298	AMEX	ENFR	Thu, Mar 26, 2015	26.69	26.75	26.69	26.75
297	AMEX	ENFR	Wed, Mar 25, 2015	26.90	26.91	26.72	26.72
296	AMEX	ENFR	Tue, Mar 24, 2015	26.84	26.84	26.84	26.84
295	AMEX	ENFR	Mon, Mar 23, 2015	26.57	27.06	26.57	27.00
294	AMEX	ENFR	Fri, Mar 20, 2015	26.70	26.83	26.70	26.74
293	AMEX	ENFR	Thu, Mar 19, 2015	26.47	26.59	26.34	26.40
292	AMEX	ENFR	Wed, Mar 18, 2015	25.95	26.86	25.95	26.86
291	AMEX	ENFR	Tue, Mar 17, 2015	25.84	26.20	25.84	26.16
290	AMEX	ENFR	Mon, Mar 16, 2015	25.92	25.94	25.75	25.94
289	AMEX	ENFR	Fri, Mar 13, 2015	25.80	25.80	25.58	25.64
288	AMEX	ENFR	Thu, Mar 12, 2015	25.98	26.00	25.84	25.94
287	AMEX	ENFR	Wed, Mar 11, 2015	26.17	26.23	25.83	25.89
286	AMEX	ENFR	Tue, Mar 10, 2015	26.37	26.42	26.27	26.34
285	AMEX	ENFR	Mon, Mar 9, 2015	26.85	26.98	26.56	26.56
284	AMEX	ENFR	Fri, Mar 6, 2015	27.00	27.00	26.69	26.69
283	AMEX	ENFR	Thu, Mar 5, 2015	27.20	27.29	27.15	27.15
282	AMEX	ENFR	Wed, Mar 4, 2015	27.23	27.23	26.97	27.12
281	AMEX	ENFR	Tue, Mar 3, 2015	27.08	27.25	27.08	27.25
280	AMEX	ENFR	Mon, Mar 2, 2015	27.07	27.07	26.96	27.04
279	AMEX	ENFR	Fri, Feb 27, 2015	27.04	27.16	27.03	27.04
278	AMEX	ENFR	Thu, Feb 26, 2015	27.19	27.19	26.87	26.87
277	AMEX	ENFR	Wed, Feb 25, 2015	27.37	27.51	27.32	27.40
276	AMEX	ENFR	Tue, Feb 24, 2015	27.28	27.33	27.23	27.31
275	AMEX	ENFR	Mon, Feb 23, 2015	27.28	27.38	27.12	27.29
274	AMEX	ENFR	Fri, Feb 20, 2015	27.35	27.47	27.32	27.45
273	AMEX	ENFR	Thu, Feb 19, 2015	27.32	27.45	27.32	27.34
272	AMEX	ENFR	Wed, Feb 18, 2015	27.79	27.79	27.52	27.67
271	AMEX	ENFR	Tue, Feb 17, 2015	27.56	27.82	27.56	27.77
270	AMEX	ENFR	Fri, Feb 13, 2015	28.16	28.16	27.57	27.57
269	AMEX	ENFR	Thu, Feb 12, 2015	27.19	27.53	27.19	27.48
268	AMEX	ENFR	Wed, Feb 11, 2015	27.18	27.18	26.93	26.93
267	AMEX	ENFR	Tue, Feb 10, 2015	26.93	27.31	26.92	27.31
266	AMEX	ENFR	Mon, Feb 9, 2015	27.52	27.52	27.03	27.08
265	AMEX	ENFR	Fri, Feb 6, 2015	27.51	27.51	27.26	27.31
264	AMEX	ENFR	Thu, Feb 5, 2015	27.33	27.71	27.33	27.71
263	AMEX	ENFR	Wed, Feb 4, 2015	27.66	27.66	27.29	27.39
262	AMEX	ENFR	Tue, Feb 3, 2015	27.61	27.93	27.48	27.68
261	AMEX	ENFR	Mon, Feb 2, 2015	26.85	27.05	26.85	27.05
260	AMEX	ENFR	Fri, Jan 30, 2015	26.50	26.74	26.39	26.59
259	AMEX	ENFR	Thu, Jan 29, 2015	26.50	26.51	26.38	26.46
258	AMEX	ENFR	Wed, Jan 28, 2015	27.44	27.44	26.55	26.55
257	AMEX	ENFR	Tue, Jan 27, 2015	27.03	27.36	27.03	27.23
256	AMEX	ENFR	Mon, Jan 26, 2015	27.47	27.47	27.15	27.28
255	AMEX	ENFR	Fri, Jan 23, 2015	27.14	27.43	27.14	27.30
254	AMEX	ENFR	Thu, Jan 22, 2015	27.24	27.32	27.08	27.08
253	AMEX	ENFR	Wed, Jan 21, 2015	26.93	27.02	26.84	26.84
252	AMEX	ENFR	Tue, Jan 20, 2015	26.54	26.65	26.40	26.64
251	AMEX	ENFR	Fri, Jan 16, 2015	26.19	26.38	26.08	26.38
250	AMEX	ENFR	Thu, Jan 15, 2015	26.04	26.06	25.97	25.99
249	AMEX	ENFR	Wed, Jan 14, 2015	25.60	25.96	25.30	25.96
248	AMEX	ENFR	Tue, Jan 13, 2015	26.13	26.32	25.66	25.67
247	AMEX	ENFR	Mon, Jan 12, 2015	26.60	26.60	25.93	26.09
246	AMEX	ENFR	Fri, Jan 9, 2015	26.83	26.84	26.79	26.84
245	AMEX	ENFR	Thu, Jan 8, 2015	26.92	27.15	26.91	27.00
244	AMEX	ENFR	Wed, Jan 7, 2015	27.09	27.09	26.65	26.65
243	AMEX	ENFR	Tue, Jan 6, 2015	27.63	27.63	26.62	26.90
242	AMEX	ENFR	Mon, Jan 5, 2015	28.58	28.58	27.63	27.63
241	AMEX	ENFR	Fri, Jan 2, 2015	28.60	28.68	28.49	28.68
240	AMEX	ENFR	Wed, Dec 31, 2014	28.74	28.79	28.40	28.40
239	AMEX	ENFR	Tue, Dec 30, 2014	28.78	28.78	28.60	28.72
238	AMEX	ENFR	Mon, Dec 29, 2014	28.39	28.89	28.39	28.81
237	AMEX	ENFR	Fri, Dec 26, 2014	28.20	28.45	28.20	28.39
236	AMEX	ENFR	Wed, Dec 24, 2014	28.05	28.23	28.05	28.18
235	AMEX	ENFR	Tue, Dec 23, 2014	28.10	28.34	28.10	28.30
234	AMEX	ENFR	Mon, Dec 22, 2014	27.55	27.58	27.55	27.57
233	AMEX	ENFR	Fri, Dec 19, 2014	27.52	27.75	27.41	27.65
232	AMEX	ENFR	Thu, Dec 18, 2014	27.14	27.64	27.13	27.45
231	AMEX	ENFR	Wed, Dec 17, 2014	26.14	26.96	26.14	26.96
230	AMEX	ENFR	Tue, Dec 16, 2014	25.85	26.46	25.50	26.06
229	AMEX	ENFR	Mon, Dec 15, 2014	26.14	26.44	25.65	25.77
228	AMEX	ENFR	Fri, Dec 12, 2014	26.31	26.31	25.96	26.16
227	AMEX	ENFR	Thu, Dec 11, 2014	26.29	26.97	26.29	26.48
226	AMEX	ENFR	Wed, Dec 10, 2014	26.49	26.49	26.35	26.40
225	AMEX	ENFR	Tue, Dec 9, 2014	27.03	27.51	27.00	27.51
224	AMEX	ENFR	Mon, Dec 8, 2014	27.92	27.92	27.12	27.17
223	AMEX	ENFR	Fri, Dec 5, 2014	28.81	28.81	28.48	28.48
222	AMEX	ENFR	Thu, Dec 4, 2014	28.61	28.91	28.61	28.82
221	AMEX	ENFR	Wed, Dec 3, 2014	28.31	28.68	28.31	28.68
220	AMEX	ENFR	Tue, Dec 2, 2014	27.46	28.26	27.46	28.06
219	AMEX	ENFR	Mon, Dec 1, 2014	28.49	28.49	27.51	27.60
218	AMEX	ENFR	Fri, Nov 28, 2014	28.82	28.89	28.55	28.55
217	AMEX	ENFR	Wed, Nov 26, 2014	29.66	29.93	29.63	29.86
216	AMEX	ENFR	Tue, Nov 25, 2014	29.91	29.91	29.70	29.71
215	AMEX	ENFR	Mon, Nov 24, 2014	30.03	30.03	29.61	29.63
214	AMEX	ENFR	Fri, Nov 21, 2014	30.26	30.26	29.83	29.83
213	AMEX	ENFR	Thu, Nov 20, 2014	29.60	29.88	29.60	29.83
212	AMEX	ENFR	Wed, Nov 19, 2014	29.40	29.67	29.40	29.63
211	AMEX	ENFR	Tue, Nov 18, 2014	29.28	29.50	29.28	29.47
210	AMEX	ENFR	Mon, Nov 17, 2014	29.22	29.32	29.21	29.32
209	AMEX	ENFR	Fri, Nov 14, 2014	29.22	29.22	29.06	29.09
208	AMEX	ENFR	Thu, Nov 13, 2014	29.46	29.46	29.29	29.32
207	AMEX	ENFR	Wed, Nov 12, 2014	29.39	29.39	29.25	29.25
206	AMEX	ENFR	Tue, Nov 11, 2014	29.17	29.29	29.14	29.29
205	AMEX	ENFR	Mon, Nov 10, 2014	29.49	29.49	29.23	29.26
204	AMEX	ENFR	Fri, Nov 7, 2014	29.24	29.37	29.24	29.36
203	AMEX	ENFR	Thu, Nov 6, 2014	28.92	28.98	28.88	28.91
202	AMEX	ENFR	Wed, Nov 5, 2014	29.02	29.12	28.71	29.12
201	AMEX	ENFR	Tue, Nov 4, 2014	29.07	29.07	28.64	28.83
200	AMEX	ENFR	Mon, Nov 3, 2014	29.18	29.76	29.18	29.50
199	AMEX	ENFR	Fri, Oct 31, 2014	29.68	29.68	29.22	29.34
198	AMEX	ENFR	Thu, Oct 30, 2014	29.66	29.66	29.38	29.40
197	AMEX	ENFR	Wed, Oct 29, 2014	29.71	29.85	29.32	29.59
196	AMEX	ENFR	Tue, Oct 28, 2014	29.58	29.58	29.30	29.58
195	AMEX	ENFR	Mon, Oct 27, 2014	29.58	29.58	29.09	29.28
194	AMEX	ENFR	Fri, Oct 24, 2014	29.24	29.46	29.22	29.46
193	AMEX	ENFR	Thu, Oct 23, 2014	29.37	29.44	29.24	29.24
192	AMEX	ENFR	Wed, Oct 22, 2014	29.43	29.62	28.95	28.95
191	AMEX	ENFR	Tue, Oct 21, 2014	29.09	29.40	29.06	29.37
190	AMEX	ENFR	Mon, Oct 20, 2014	28.43	28.72	28.43	28.72
189	AMEX	ENFR	Fri, Oct 17, 2014	28.54	28.79	28.24	28.24
188	AMEX	ENFR	Thu, Oct 16, 2014	27.15	28.33	26.71	28.10
187	AMEX	ENFR	Wed, Oct 15, 2014	28.20	28.20	26.05	27.16
186	AMEX	ENFR	Tue, Oct 14, 2014	26.86	27.12	26.38	26.58
185	AMEX	ENFR	Mon, Oct 13, 2014	28.00	28.20	26.87	26.87
184	AMEX	ENFR	Fri, Oct 10, 2014	28.19	28.33	27.52	28.15
183	AMEX	ENFR	Thu, Oct 9, 2014	29.33	29.33	28.38	28.42
182	AMEX	ENFR	Wed, Oct 8, 2014	28.95	29.50	28.95	29.50
181	AMEX	ENFR	Tue, Oct 7, 2014	29.72	29.72	29.62	29.62
180	AMEX	ENFR	Mon, Oct 6, 2014	29.77	29.96	29.77	29.90
179	AMEX	ENFR	Fri, Oct 3, 2014	29.70	29.80	29.67	29.77
178	AMEX	ENFR	Thu, Oct 2, 2014	29.99	29.99	29.38	29.79
177	AMEX	ENFR	Wed, Oct 1, 2014	29.95	30.13	29.95	30.09
176	AMEX	ENFR	Tue, Sep 30, 2014	29.73	30.05	29.72	29.97
175	AMEX	ENFR	Mon, Sep 29, 2014	29.80	29.95	29.79	29.93
174	AMEX	ENFR	Fri, Sep 26, 2014	29.40	29.81	29.40	29.81
173	AMEX	ENFR	Thu, Sep 25, 2014	29.71	29.71	29.50	29.65
172	AMEX	ENFR	Wed, Sep 24, 2014	30.14	30.14	29.62	29.98
171	AMEX	ENFR	Tue, Sep 23, 2014	30.50	30.50	30.15	30.15
170	AMEX	ENFR	Mon, Sep 22, 2014	31.12	31.12	30.52	30.67
169	AMEX	ENFR	Fri, Sep 19, 2014	31.15	31.15	30.94	30.99
168	AMEX	ENFR	Thu, Sep 18, 2014	30.60	30.82	30.60	30.82
167	AMEX	ENFR	Wed, Sep 17, 2014	31.04	31.04	30.70	30.80
166	AMEX	ENFR	Tue, Sep 16, 2014	30.77	30.84	30.73	30.80
165	AMEX	ENFR	Mon, Sep 15, 2014	30.37	30.44	30.22	30.42
164	AMEX	ENFR	Fri, Sep 12, 2014	30.95	30.95	30.45	30.52
163	AMEX	ENFR	Thu, Sep 11, 2014	31.18	31.18	30.90	31.12
162	AMEX	ENFR	Wed, Sep 10, 2014	31.25	31.25	30.93	31.13
161	AMEX	ENFR	Tue, Sep 9, 2014	31.02	31.22	31.02	31.22
160	AMEX	ENFR	Mon, Sep 8, 2014	31.35	31.35	31.05	31.05
159	AMEX	ENFR	Fri, Sep 5, 2014	31.42	31.42	31.12	31.39
158	AMEX	ENFR	Thu, Sep 4, 2014	31.35	31.42	31.18	31.26
157	AMEX	ENFR	Wed, Sep 3, 2014	31.25	31.38	31.19	31.33
156	AMEX	ENFR	Tue, Sep 2, 2014	31.38	31.38	31.05	31.07
155	AMEX	ENFR	Fri, Aug 29, 2014	31.28	31.28	31.07	31.23
154	AMEX	ENFR	Thu, Aug 28, 2014	30.90	31.10	30.90	31.10
153	AMEX	ENFR	Wed, Aug 27, 2014	30.63	30.93	30.63	30.93
152	AMEX	ENFR	Tue, Aug 26, 2014	30.97	30.97	30.67	30.75
151	AMEX	ENFR	Mon, Aug 25, 2014	31.00	31.00	30.66	30.78
150	AMEX	ENFR	Fri, Aug 22, 2014	31.08	31.08	30.53	30.63
149	AMEX	ENFR	Thu, Aug 21, 2014	31.18	31.18	30.65	30.74
148	AMEX	ENFR	Wed, Aug 20, 2014	30.69	30.80	30.66	30.80
147	AMEX	ENFR	Tue, Aug 19, 2014	30.58	30.69	30.56	30.69
146	AMEX	ENFR	Mon, Aug 18, 2014	30.47	30.56	30.45	30.50
145	AMEX	ENFR	Fri, Aug 15, 2014	30.51	30.51	30.22	30.45
144	AMEX	ENFR	Thu, Aug 14, 2014	30.24	30.24	30.18	30.21
143	AMEX	ENFR	Wed, Aug 13, 2014	30.02	30.07	29.80	30.00
142	AMEX	ENFR	Tue, Aug 12, 2014	29.77	29.81	29.69	29.73
141	AMEX	ENFR	Mon, Aug 11, 2014	29.90	29.93	29.76	29.82
140	AMEX	ENFR	Fri, Aug 8, 2014	29.01	29.17	28.97	29.17
139	AMEX	ENFR	Thu, Aug 7, 2014	29.05	29.05	28.96	28.99
138	AMEX	ENFR	Wed, Aug 6, 2014	28.99	29.04	28.99	29.04
137	AMEX	ENFR	Tue, Aug 5, 2014	29.26	29.35	29.00	29.00
136	AMEX	ENFR	Mon, Aug 4, 2014	29.33	29.42	28.97	29.42
135	AMEX	ENFR	Fri, Aug 1, 2014	29.27	29.27	28.92	28.94
134	AMEX	ENFR	Thu, Jul 31, 2014	29.25	29.38	29.25	29.29
133	AMEX	ENFR	Wed, Jul 30, 2014	30.51	30.51	29.76	29.76
132	AMEX	ENFR	Tue, Jul 29, 2014	30.36	30.52	30.25	30.25
131	AMEX	ENFR	Mon, Jul 28, 2014	30.28	30.35	30.28	30.29
130	AMEX	ENFR	Fri, Jul 25, 2014	30.78	30.78	30.34	30.34
129	AMEX	ENFR	Thu, Jul 24, 2014	30.55	30.60	30.55	30.57
128	AMEX	ENFR	Wed, Jul 23, 2014	30.49	30.51	30.48	30.51
127	AMEX	ENFR	Tue, Jul 22, 2014	30.39	30.41	30.39	30.41
126	AMEX	ENFR	Mon, Jul 21, 2014	30.33	30.33	30.16	30.16
125	AMEX	ENFR	Fri, Jul 18, 2014	30.08	30.22	30.08	30.21
124	AMEX	ENFR	Thu, Jul 17, 2014	30.05	30.14	30.05	30.06
123	AMEX	ENFR	Wed, Jul 16, 2014	29.90	30.11	29.79	30.11
122	AMEX	ENFR	Tue, Jul 15, 2014	29.76	29.82	29.73	29.82
121	AMEX	ENFR	Mon, Jul 14, 2014	29.91	29.91	29.76	29.76
120	AMEX	ENFR	Fri, Jul 11, 2014	29.39	29.81	29.39	29.80
119	AMEX	ENFR	Thu, Jul 10, 2014	30.29	30.29	29.75	29.79
118	AMEX	ENFR	Wed, Jul 9, 2014	29.59	29.91	29.59	29.91
117	AMEX	ENFR	Tue, Jul 8, 2014	29.92	29.92	29.35	29.58
116	AMEX	ENFR	Mon, Jul 7, 2014	30.03	30.03	29.75	29.78
115	AMEX	ENFR	Thu, Jul 3, 2014	30.16	30.16	30.00	30.05
114	AMEX	ENFR	Wed, Jul 2, 2014	30.40	30.46	30.30	30.30
113	AMEX	ENFR	Tue, Jul 1, 2014	30.34	30.40	30.30	30.39
112	AMEX	ENFR	Mon, Jun 30, 2014	30.33	30.33	30.20	30.30
111	AMEX	ENFR	Fri, Jun 27, 2014	30.30	30.30	30.07	30.17
110	AMEX	ENFR	Thu, Jun 26, 2014	30.00	30.07	29.60	30.04
109	AMEX	ENFR	Wed, Jun 25, 2014	29.69	29.81	29.69	29.81
108	AMEX	ENFR	Tue, Jun 24, 2014	30.14	30.14	29.93	29.93
107	AMEX	ENFR	Mon, Jun 23, 2014	30.36	30.36	29.77	30.04
106	AMEX	ENFR	Fri, Jun 20, 2014	29.71	29.87	29.71	29.80
105	AMEX	ENFR	Thu, Jun 19, 2014	29.37	29.48	29.37	29.48
104	AMEX	ENFR	Wed, Jun 18, 2014	30.03	30.03	29.30	29.36
103	AMEX	ENFR	Tue, Jun 17, 2014	29.54	29.54	29.37	29.49
102	AMEX	ENFR	Mon, Jun 16, 2014	29.41	29.41	29.33	29.33
101	AMEX	ENFR	Fri, Jun 13, 2014	29.03	29.03	28.73	28.75
100	AMEX	ENFR	Thu, Jun 12, 2014	28.70	28.73	28.63	28.63
99	AMEX	ENFR	Wed, Jun 11, 2014	28.90	28.90	28.74	28.76
98	AMEX	ENFR	Tue, Jun 10, 2014	28.95	29.00	28.82	28.89
97	AMEX	ENFR	Mon, Jun 9, 2014	29.00	29.02	28.89	28.93
96	AMEX	ENFR	Fri, Jun 6, 2014	28.99	28.99	28.99	28.99
95	AMEX	ENFR	Thu, Jun 5, 2014	28.74	28.84	28.74	28.82
94	AMEX	ENFR	Wed, Jun 4, 2014	28.66	28.70	28.66	28.69
93	AMEX	ENFR	Tue, Jun 3, 2014	28.79	28.79	28.52	28.66
92	AMEX	ENFR	Mon, Jun 2, 2014	28.62	28.62	28.61	28.61
91	AMEX	ENFR	Fri, May 30, 2014	28.47	28.47	28.47	28.47
90	AMEX	ENFR	Thu, May 29, 2014	28.18	28.33	28.18	28.33
89	AMEX	ENFR	Wed, May 28, 2014	28.38	28.42	28.24	28.40
88	AMEX	ENFR	Tue, May 27, 2014	28.41	28.42	28.29	28.40
87	AMEX	ENFR	Fri, May 23, 2014	28.45	28.45	28.37	28.37
86	AMEX	ENFR	Thu, May 22, 2014	28.44	28.44	28.30	28.30
85	AMEX	ENFR	Wed, May 21, 2014	28.30	28.30	28.01	28.01
84	AMEX	ENFR	Tue, May 20, 2014	28.02	28.08	28.00	28.08
83	AMEX	ENFR	Mon, May 19, 2014	28.93	28.93	28.00	28.06
82	AMEX	ENFR	Fri, May 16, 2014	27.91	28.12	27.91	28.12
81	AMEX	ENFR	Thu, May 15, 2014	28.16	28.16	27.97	27.97
80	AMEX	ENFR	Wed, May 14, 2014	28.00	28.08	27.98	28.00
79	AMEX	ENFR	Tue, May 13, 2014	27.92	27.93	27.88	27.93
78	AMEX	ENFR	Mon, May 12, 2014	27.70	27.93	27.70	27.91
77	AMEX	ENFR	Fri, May 9, 2014	27.86	27.86	27.80	27.80
76	AMEX	ENFR	Thu, May 8, 2014	28.25	28.25	27.95	27.95
75	AMEX	ENFR	Wed, May 7, 2014	28.73	28.73	28.05	28.20
74	AMEX	ENFR	Tue, May 6, 2014	28.03	28.03	27.82	27.90
73	AMEX	ENFR	Mon, May 5, 2014	27.67	27.90	27.66	27.90
72	AMEX	ENFR	Fri, May 2, 2014	27.72	27.72	27.64	27.66
71	AMEX	ENFR	Thu, May 1, 2014	27.68	27.80	27.58	27.58
70	AMEX	ENFR	Wed, Apr 30, 2014	27.64	27.66	27.42	27.54
69	AMEX	ENFR	Tue, Apr 29, 2014	27.35	27.64	27.35	27.64
68	AMEX	ENFR	Mon, Apr 28, 2014	27.32	27.33	27.12	27.29
67	AMEX	ENFR	Thu, Apr 24, 2014	27.64	27.64	27.19	27.32
66	AMEX	ENFR	Wed, Apr 23, 2014	27.51	27.55	27.51	27.55
65	AMEX	ENFR	Mon, Apr 21, 2014	27.33	27.33	27.31	27.31
64	AMEX	ENFR	Thu, Apr 17, 2014	27.27	27.35	27.22	27.33
63	AMEX	ENFR	Wed, Apr 16, 2014	27.17	27.25	27.14	27.25
62	AMEX	ENFR	Tue, Apr 15, 2014	26.91	26.91	26.87	26.87
61	AMEX	ENFR	Mon, Apr 14, 2014	27.05	27.05	26.93	26.93
60	AMEX	ENFR	Fri, Apr 11, 2014	26.94	26.94	26.85	26.92
59	AMEX	ENFR	Thu, Apr 10, 2014	26.99	26.99	26.75	26.75
58	AMEX	ENFR	Wed, Apr 9, 2014	26.92	26.94	26.90	26.94
57	AMEX	ENFR	Tue, Apr 8, 2014	26.71	26.85	26.71	26.85
56	AMEX	ENFR	Mon, Apr 7, 2014	26.94	26.94	26.48	26.48
55	AMEX	ENFR	Fri, Apr 4, 2014	26.98	27.08	26.90	26.90
54	AMEX	ENFR	Thu, Apr 3, 2014	26.92	26.92	26.92	26.92
53	AMEX	ENFR	Wed, Apr 2, 2014	26.94	26.96	26.87	26.92
52	AMEX	ENFR	Tue, Apr 1, 2014	26.73	26.84	26.65	26.84
51	AMEX	ENFR	Mon, Mar 31, 2014	26.46	26.62	26.45	26.58
50	AMEX	ENFR	Fri, Mar 28, 2014	26.42	26.42	26.40	26.40
49	AMEX	ENFR	Thu, Mar 27, 2014	26.30	26.30	26.27	26.27
48	AMEX	ENFR	Wed, Mar 26, 2014	26.35	26.35	26.19	26.30
47	AMEX	ENFR	Tue, Mar 25, 2014	26.40	26.41	26.33	26.34
46	AMEX	ENFR	Mon, Mar 24, 2014	26.19	26.19	26.07	26.14
45	AMEX	ENFR	Fri, Mar 21, 2014	26.33	26.35	26.33	26.35
44	AMEX	ENFR	Wed, Mar 19, 2014	26.49	26.49	26.25	26.26
43	AMEX	ENFR	Tue, Mar 18, 2014	26.57	26.57	26.57	26.57
42	AMEX	ENFR	Mon, Mar 17, 2014	26.42	26.48	26.23	26.35
41	AMEX	ENFR	Fri, Mar 14, 2014	26.31	26.31	26.31	26.31
40	AMEX	ENFR	Thu, Mar 13, 2014	26.19	26.19	26.16	26.16
39	AMEX	ENFR	Wed, Mar 12, 2014	26.13	26.13	26.07	26.12
38	AMEX	ENFR	Tue, Mar 11, 2014	26.15	26.15	26.15	26.15
37	AMEX	ENFR	Mon, Mar 10, 2014	26.28	26.28	26.15	26.18
36	AMEX	ENFR	Fri, Mar 7, 2014	26.34	26.34	26.34	26.34
35	AMEX	ENFR	Thu, Mar 6, 2014	26.60	26.60	26.42	26.43
34	AMEX	ENFR	Wed, Mar 5, 2014	26.46	26.46	26.33	26.39
33	AMEX	ENFR	Tue, Mar 4, 2014	26.32	26.41	26.27	26.39
32	AMEX	ENFR	Mon, Mar 3, 2014	26.25	26.25	26.05	26.13
31	AMEX	ENFR	Fri, Feb 28, 2014	26.15	26.17	26.10	26.10
30	AMEX	ENFR	Thu, Feb 27, 2014	26.09	26.11	25.90	26.00
29	AMEX	ENFR	Wed, Feb 26, 2014	26.00	26.09	25.85	26.09
28	AMEX	ENFR	Tue, Feb 25, 2014	26.04	26.06	26.00	26.03
27	AMEX	ENFR	Mon, Feb 24, 2014	26.22	26.23	26.15	26.19
26	AMEX	ENFR	Fri, Feb 21, 2014	26.33	26.33	26.28	26.28
25	AMEX	ENFR	Thu, Feb 20, 2014	26.05	26.05	26.05	26.05
24	AMEX	ENFR	Wed, Feb 19, 2014	26.51	26.51	26.15	26.27
23	AMEX	ENFR	Tue, Feb 18, 2014	26.54	26.54	26.42	26.42
22	AMEX	ENFR	Fri, Feb 14, 2014	26.16	26.16	26.16	26.16
21	AMEX	ENFR	Thu, Feb 13, 2014	26.15	26.17	26.13	26.13
20	AMEX	ENFR	Wed, Feb 12, 2014	26.00	26.04	25.99	25.99
19	AMEX	ENFR	Tue, Feb 11, 2014	25.77	26.04	25.72	26.04
18	AMEX	ENFR	Mon, Feb 10, 2014	25.77	25.77	25.58	25.69
17	AMEX	ENFR	Fri, Feb 7, 2014	25.88	26.07	25.88	26.07
16	AMEX	ENFR	Thu, Feb 6, 2014	25.55	25.76	25.50	25.76
15	AMEX	ENFR	Wed, Feb 5, 2014	25.56	25.56	25.46	25.46
14	AMEX	ENFR	Tue, Feb 4, 2014	25.75	25.75	25.58	25.62
13	AMEX	ENFR	Mon, Feb 3, 2014	25.99	26.01	25.51	25.54
12	AMEX	ENFR	Fri, Jan 31, 2014	25.82	25.92	25.82	25.87
11	AMEX	ENFR	Thu, Jan 30, 2014	25.71	25.75	25.70	25.72
10	AMEX	ENFR	Wed, Jan 29, 2014	25.53	25.63	25.47	25.48
9	AMEX	ENFR	Tue, Jan 28, 2014	25.52	25.59	25.50	25.59
8	AMEX	ENFR	Mon, Jan 27, 2014	25.54	25.54	25.31	25.49
7	AMEX	ENFR	Fri, Jan 24, 2014	25.61	25.70	25.50	25.50
6	AMEX	ENFR	Thu, Jan 23, 2014	25.74	25.75	25.61	25.75
5	AMEX	ENFR	Wed, Jan 22, 2014	25.87	25.87	25.70	25.80
4	AMEX	ENFR	Tue, Jan 21, 2014	25.80	25.81	25.68	25.81
3	AMEX	ENFR	Fri, Jan 17, 2014	25.66	25.66	25.66	25.66
2	AMEX	ENFR	Thu, Jan 16, 2014	25.55	25.55	25.55	25.55
1	AMEX	ENFR	Wed, Jan 15, 2014	25.44	25.49	25.43	25.44
#	Exchange	Symbol	Date	Open	High	Low	Close

Alerian Energy Infrastructure ETF AMEX:ENFR 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