Ericsson - American Depositary Shares each representing 1 underlying Class B share NASDAQ:ERIC Historical Prices

Below are the 4410 trading days of historical prices for ERIC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4410	NASDAQ	ERIC	Mon, Mar 4, 2024	5.46	5.48	5.45	5.46
4409	NASDAQ	ERIC	Fri, Mar 1, 2024	5.44	5.49	5.40	5.48
4408	NASDAQ	ERIC	Thu, Feb 29, 2024	5.45	5.50	5.42	5.44
4407	NASDAQ	ERIC	Wed, Feb 28, 2024	5.43	5.45	5.38	5.42
4406	NASDAQ	ERIC	Tue, Feb 27, 2024	5.44	5.51	5.44	5.51
4405	NASDAQ	ERIC	Mon, Feb 26, 2024	5.45	5.47	5.41	5.42
4404	NASDAQ	ERIC	Fri, Feb 23, 2024	5.46	5.48	5.42	5.46
4403	NASDAQ	ERIC	Thu, Feb 22, 2024	5.42	5.47	5.41	5.46
4402	NASDAQ	ERIC	Wed, Feb 21, 2024	5.31	5.35	5.30	5.35
4401	NASDAQ	ERIC	Tue, Feb 20, 2024	5.35	5.43	5.34	5.36
4400	NASDAQ	ERIC	Fri, Feb 16, 2024	5.32	5.36	5.28	5.32
4399	NASDAQ	ERIC	Thu, Feb 15, 2024	5.33	5.39	5.32	5.35
4398	NASDAQ	ERIC	Wed, Feb 14, 2024	5.24	5.31	5.21	5.31
4397	NASDAQ	ERIC	Tue, Feb 13, 2024	5.29	5.34	5.20	5.21
4396	NASDAQ	ERIC	Mon, Feb 12, 2024	5.41	5.49	5.41	5.47
4395	NASDAQ	ERIC	Fri, Feb 9, 2024	5.50	5.50	5.41	5.49
4394	NASDAQ	ERIC	Thu, Feb 8, 2024	5.38	5.41	5.37	5.39
4393	NASDAQ	ERIC	Wed, Feb 7, 2024	5.35	5.37	5.31	5.35
4392	NASDAQ	ERIC	Tue, Feb 6, 2024	5.31	5.40	5.30	5.38
4391	NASDAQ	ERIC	Mon, Feb 5, 2024	5.33	5.36	5.31	5.31
4390	NASDAQ	ERIC	Fri, Feb 2, 2024	5.45	5.46	5.35	5.43
4389	NASDAQ	ERIC	Thu, Feb 1, 2024	5.47	5.53	5.45	5.50
4388	NASDAQ	ERIC	Wed, Jan 31, 2024	5.55	5.60	5.50	5.51
4387	NASDAQ	ERIC	Tue, Jan 30, 2024	5.68	5.70	5.62	5.67
4386	NASDAQ	ERIC	Mon, Jan 29, 2024	5.74	5.79	5.72	5.78
4385	NASDAQ	ERIC	Fri, Jan 26, 2024	5.75	5.80	5.74	5.78
4384	NASDAQ	ERIC	Thu, Jan 25, 2024	5.73	5.80	5.73	5.76
4383	NASDAQ	ERIC	Wed, Jan 24, 2024	5.89	5.91	5.62	5.66
4382	NASDAQ	ERIC	Tue, Jan 23, 2024	5.96	6.16	5.88	5.89
4381	NASDAQ	ERIC	Mon, Jan 22, 2024	5.82	5.87	5.78	5.84
4380	NASDAQ	ERIC	Fri, Jan 19, 2024	5.87	5.92	5.82	5.89
4379	NASDAQ	ERIC	Thu, Jan 18, 2024	6.09	6.14	6.08	6.14
4378	NASDAQ	ERIC	Wed, Jan 17, 2024	6.06	6.07	6.01	6.05
4377	NASDAQ	ERIC	Tue, Jan 16, 2024	6.12	6.14	6.06	6.10
4376	NASDAQ	ERIC	Fri, Jan 12, 2024	6.22	6.25	6.20	6.23
4375	NASDAQ	ERIC	Thu, Jan 11, 2024	6.27	6.28	6.09	6.16
4374	NASDAQ	ERIC	Wed, Jan 10, 2024	6.11	6.18	6.10	6.17
4373	NASDAQ	ERIC	Tue, Jan 9, 2024	6.09	6.13	6.05	6.11
4372	NASDAQ	ERIC	Mon, Jan 8, 2024	6.09	6.16	6.05	6.16
4371	NASDAQ	ERIC	Fri, Jan 5, 2024	6.09	6.15	6.01	6.05
4370	NASDAQ	ERIC	Thu, Jan 4, 2024	6.14	6.19	6.11	6.15
4369	NASDAQ	ERIC	Wed, Jan 3, 2024	6.14	6.14	6.06	6.08
4368	NASDAQ	ERIC	Tue, Jan 2, 2024	6.26	6.30	6.19	6.20
4367	NASDAQ	ERIC	Fri, Dec 29, 2023	6.27	6.35	6.25	6.30
4366	NASDAQ	ERIC	Thu, Dec 28, 2023	6.32	6.35	6.31	6.33
4365	NASDAQ	ERIC	Wed, Dec 27, 2023	6.32	6.36	6.31	6.34
4364	NASDAQ	ERIC	Tue, Dec 26, 2023	6.21	6.26	6.18	6.24
4363	NASDAQ	ERIC	Fri, Dec 22, 2023	6.24	6.30	6.20	6.22
4362	NASDAQ	ERIC	Thu, Dec 21, 2023	6.11	6.17	6.07	6.16
4361	NASDAQ	ERIC	Wed, Dec 20, 2023	6.10	6.18	6.06	6.07
4360	NASDAQ	ERIC	Tue, Dec 19, 2023	6.04	6.10	6.03	6.09
4359	NASDAQ	ERIC	Mon, Dec 18, 2023	5.99	5.99	5.94	5.97
4358	NASDAQ	ERIC	Fri, Dec 15, 2023	6.01	6.02	5.93	5.99
4357	NASDAQ	ERIC	Thu, Dec 14, 2023	6.00	6.09	5.97	6.04
4356	NASDAQ	ERIC	Wed, Dec 13, 2023	5.74	5.82	5.64	5.81
4355	NASDAQ	ERIC	Tue, Dec 12, 2023	5.77	5.77	5.71	5.72
4354	NASDAQ	ERIC	Mon, Dec 11, 2023	5.70	5.72	5.66	5.68
4353	NASDAQ	ERIC	Fri, Dec 8, 2023	5.66	5.72	5.64	5.66
4352	NASDAQ	ERIC	Thu, Dec 7, 2023	5.49	5.60	5.44	5.59
4351	NASDAQ	ERIC	Wed, Dec 6, 2023	5.58	5.62	5.53	5.56
4350	NASDAQ	ERIC	Tue, Dec 5, 2023	5.44	5.57	5.33	5.46
4349	NASDAQ	ERIC	Mon, Dec 4, 2023	5.11	5.28	5.09	5.25
4348	NASDAQ	ERIC	Fri, Dec 1, 2023	4.89	5.05	4.86	5.02
4347	NASDAQ	ERIC	Thu, Nov 30, 2023	4.97	4.98	4.88	4.89
4346	NASDAQ	ERIC	Wed, Nov 29, 2023	5.02	5.07	5.00	5.01
4345	NASDAQ	ERIC	Tue, Nov 28, 2023	4.92	4.96	4.92	4.94
4344	NASDAQ	ERIC	Mon, Nov 27, 2023	4.96	4.98	4.93	4.94
4343	NASDAQ	ERIC	Fri, Nov 24, 2023	4.98	5.00	4.97	4.97
4342	NASDAQ	ERIC	Wed, Nov 22, 2023	4.99	5.00	4.93	4.94
4341	NASDAQ	ERIC	Tue, Nov 21, 2023	5.00	5.03	4.95	4.95
4340	NASDAQ	ERIC	Mon, Nov 20, 2023	4.97	5.05	4.96	5.04
4339	NASDAQ	ERIC	Fri, Nov 17, 2023	4.93	4.93	4.88	4.92
4338	NASDAQ	ERIC	Thu, Nov 16, 2023	4.82	4.87	4.79	4.84
4337	NASDAQ	ERIC	Wed, Nov 15, 2023	4.86	4.92	4.85	4.87
4336	NASDAQ	ERIC	Tue, Nov 14, 2023	4.77	4.81	4.75	4.80
4335	NASDAQ	ERIC	Mon, Nov 13, 2023	4.58	4.61	4.56	4.58
4334	NASDAQ	ERIC	Fri, Nov 10, 2023	4.57	4.62	4.54	4.62
4333	NASDAQ	ERIC	Thu, Nov 9, 2023	4.66	4.67	4.58	4.61
4332	NASDAQ	ERIC	Wed, Nov 8, 2023	4.62	4.66	4.60	4.62
4331	NASDAQ	ERIC	Tue, Nov 7, 2023	4.61	4.65	4.58	4.61
4330	NASDAQ	ERIC	Mon, Nov 6, 2023	4.67	4.68	4.62	4.64
4329	NASDAQ	ERIC	Fri, Nov 3, 2023	4.59	4.70	4.59	4.67
4328	NASDAQ	ERIC	Thu, Nov 2, 2023	4.49	4.55	4.48	4.55
4327	NASDAQ	ERIC	Wed, Nov 1, 2023	4.44	4.49	4.39	4.43
4326	NASDAQ	ERIC	Tue, Oct 31, 2023	4.40	4.48	4.40	4.46
4325	NASDAQ	ERIC	Mon, Oct 30, 2023	4.34	4.37	4.33	4.36
4324	NASDAQ	ERIC	Fri, Oct 27, 2023	4.43	4.44	4.33	4.36
4323	NASDAQ	ERIC	Thu, Oct 26, 2023	4.43	4.46	4.39	4.39
4322	NASDAQ	ERIC	Wed, Oct 25, 2023	4.42	4.45	4.39	4.42
4321	NASDAQ	ERIC	Tue, Oct 24, 2023	4.40	4.43	4.35	4.43
4320	NASDAQ	ERIC	Mon, Oct 23, 2023	4.47	4.48	4.42	4.43
4319	NASDAQ	ERIC	Fri, Oct 20, 2023	4.44	4.51	4.44	4.49
4318	NASDAQ	ERIC	Thu, Oct 19, 2023	4.42	4.51	4.38	4.42
4317	NASDAQ	ERIC	Wed, Oct 18, 2023	4.51	4.53	4.43	4.48
4316	NASDAQ	ERIC	Tue, Oct 17, 2023	4.56	4.65	4.48	4.62
4315	NASDAQ	ERIC	Mon, Oct 16, 2023	4.88	4.91	4.69	4.76
4314	NASDAQ	ERIC	Fri, Oct 13, 2023	4.83	4.85	4.76	4.77
4313	NASDAQ	ERIC	Thu, Oct 12, 2023	4.96	4.96	4.81	4.83
4312	NASDAQ	ERIC	Wed, Oct 11, 2023	4.89	4.91	4.67	4.70
4311	NASDAQ	ERIC	Tue, Oct 10, 2023	4.91	4.92	4.84	4.85
4310	NASDAQ	ERIC	Mon, Oct 9, 2023	4.81	4.87	4.80	4.86
4309	NASDAQ	ERIC	Fri, Oct 6, 2023	4.66	4.77	4.62	4.76
4308	NASDAQ	ERIC	Thu, Oct 5, 2023	4.77	4.77	4.67	4.70
4307	NASDAQ	ERIC	Wed, Oct 4, 2023	4.84	4.85	4.69	4.73
4306	NASDAQ	ERIC	Tue, Oct 3, 2023	4.82	4.87	4.80	4.84
4305	NASDAQ	ERIC	Mon, Oct 2, 2023	4.80	4.82	4.73	4.76
4304	NASDAQ	ERIC	Fri, Sep 29, 2023	4.89	4.91	4.84	4.86
4303	NASDAQ	ERIC	Thu, Sep 28, 2023	4.76	4.81	4.74	4.79
4302	NASDAQ	ERIC	Wed, Sep 27, 2023	4.89	4.90	4.82	4.87
4301	NASDAQ	ERIC	Tue, Sep 26, 2023	5.00	5.00	4.89	4.90
4300	NASDAQ	ERIC	Mon, Sep 25, 2023	5.02	5.05	5.00	5.00
4299	NASDAQ	ERIC	Fri, Sep 22, 2023	5.11	5.16	5.10	5.11
4298	NASDAQ	ERIC	Thu, Sep 21, 2023	5.11	5.15	5.09	5.09
4297	NASDAQ	ERIC	Wed, Sep 20, 2023	5.21	5.23	5.14	5.15
4296	NASDAQ	ERIC	Tue, Sep 19, 2023	5.10	5.14	5.09	5.13
4295	NASDAQ	ERIC	Mon, Sep 18, 2023	5.05	5.09	5.03	5.07
4294	NASDAQ	ERIC	Fri, Sep 15, 2023	5.06	5.10	5.05	5.06
4293	NASDAQ	ERIC	Thu, Sep 14, 2023	5.03	5.09	5.02	5.09
4292	NASDAQ	ERIC	Wed, Sep 13, 2023	5.06	5.09	5.03	5.05
4291	NASDAQ	ERIC	Tue, Sep 12, 2023	5.14	5.15	5.10	5.11
4290	NASDAQ	ERIC	Mon, Sep 11, 2023	5.19	5.19	5.19	5.19
4289	NASDAQ	ERIC	Fri, Sep 8, 2023	5.14	5.17	5.10	5.12
4288	NASDAQ	ERIC	Thu, Sep 7, 2023	5.21	5.24	5.18	5.20
4287	NASDAQ	ERIC	Wed, Sep 6, 2023	5.27	5.29	5.24	5.28
4286	NASDAQ	ERIC	Tue, Sep 5, 2023	5.21	5.23	5.19	5.21
4285	NASDAQ	ERIC	Fri, Sep 1, 2023	5.23	5.24	5.13	5.14
4284	NASDAQ	ERIC	Thu, Aug 31, 2023	5.14	5.19	5.13	5.16
4283	NASDAQ	ERIC	Wed, Aug 30, 2023	5.14	5.17	5.13	5.15
4282	NASDAQ	ERIC	Tue, Aug 29, 2023	5.05	5.12	5.04	5.12
4281	NASDAQ	ERIC	Mon, Aug 28, 2023	4.96	5.00	4.96	5.00
4280	NASDAQ	ERIC	Fri, Aug 25, 2023	4.93	4.97	4.89	4.95
4279	NASDAQ	ERIC	Thu, Aug 24, 2023	4.94	4.98	4.88	4.89
4278	NASDAQ	ERIC	Wed, Aug 23, 2023	4.93	4.98	4.92	4.96
4277	NASDAQ	ERIC	Tue, Aug 22, 2023	5.00	5.00	4.94	4.95
4276	NASDAQ	ERIC	Mon, Aug 21, 2023	4.91	4.96	4.88	4.94
4275	NASDAQ	ERIC	Fri, Aug 18, 2023	4.87	4.93	4.85	4.91
4274	NASDAQ	ERIC	Thu, Aug 17, 2023	4.92	4.93	4.88	4.89
4273	NASDAQ	ERIC	Wed, Aug 16, 2023	4.86	4.88	4.83	4.84
4272	NASDAQ	ERIC	Tue, Aug 15, 2023	4.95	4.97	4.91	4.91
4271	NASDAQ	ERIC	Mon, Aug 14, 2023	4.93	5.01	4.92	5.01
4270	NASDAQ	ERIC	Fri, Aug 11, 2023	4.94	4.96	4.91	4.94
4269	NASDAQ	ERIC	Thu, Aug 10, 2023	5.08	5.13	5.04	5.05
4268	NASDAQ	ERIC	Wed, Aug 9, 2023	4.98	5.02	4.97	5.00
4267	NASDAQ	ERIC	Tue, Aug 8, 2023	4.92	4.97	4.91	4.97
4266	NASDAQ	ERIC	Mon, Aug 7, 2023	5.03	5.05	5.01	5.03
4265	NASDAQ	ERIC	Fri, Aug 4, 2023	4.98	5.06	4.97	5.02
4264	NASDAQ	ERIC	Thu, Aug 3, 2023	4.91	4.96	4.89	4.91
4263	NASDAQ	ERIC	Wed, Aug 2, 2023	5.00	5.00	4.97	5.00
4262	NASDAQ	ERIC	Tue, Aug 1, 2023	5.03	5.07	5.02	5.06
4261	NASDAQ	ERIC	Mon, Jul 31, 2023	5.04	5.08	5.03	5.05
4260	NASDAQ	ERIC	Fri, Jul 28, 2023	5.09	5.11	5.06	5.07
4259	NASDAQ	ERIC	Thu, Jul 27, 2023	5.17	5.17	5.06	5.07
4258	NASDAQ	ERIC	Wed, Jul 26, 2023	5.08	5.16	5.08	5.16
4257	NASDAQ	ERIC	Tue, Jul 25, 2023	5.10	5.15	5.09	5.14
4256	NASDAQ	ERIC	Mon, Jul 24, 2023	5.12	5.14	5.10	5.12
4255	NASDAQ	ERIC	Fri, Jul 21, 2023	5.13	5.13	5.03	5.04
4254	NASDAQ	ERIC	Thu, Jul 20, 2023	5.05	5.15	5.02	5.10
4253	NASDAQ	ERIC	Wed, Jul 19, 2023	4.98	5.08	4.97	5.08
4252	NASDAQ	ERIC	Tue, Jul 18, 2023	4.92	4.95	4.89	4.91
4251	NASDAQ	ERIC	Mon, Jul 17, 2023	4.92	4.97	4.87	4.92
4250	NASDAQ	ERIC	Fri, Jul 14, 2023	5.16	5.20	5.01	5.03
4249	NASDAQ	ERIC	Thu, Jul 13, 2023	5.70	5.75	5.68	5.74
4248	NASDAQ	ERIC	Wed, Jul 12, 2023	5.65	5.68	5.61	5.64
4247	NASDAQ	ERIC	Tue, Jul 11, 2023	5.43	5.52	5.41	5.52
4246	NASDAQ	ERIC	Mon, Jul 10, 2023	5.34	5.40	5.33	5.38
4245	NASDAQ	ERIC	Fri, Jul 7, 2023	5.31	5.41	5.31	5.38
4244	NASDAQ	ERIC	Thu, Jul 6, 2023	5.31	5.33	5.26	5.32
4243	NASDAQ	ERIC	Wed, Jul 5, 2023	5.39	5.39	5.36	5.36
4242	NASDAQ	ERIC	Mon, Jul 3, 2023	5.46	5.48	5.46	5.47
4241	NASDAQ	ERIC	Fri, Jun 30, 2023	5.38	5.45	5.37	5.45
4240	NASDAQ	ERIC	Thu, Jun 29, 2023	5.33	5.38	5.31	5.35
4239	NASDAQ	ERIC	Wed, Jun 28, 2023	5.15	5.18	5.13	5.15
4238	NASDAQ	ERIC	Tue, Jun 27, 2023	5.03	5.14	5.02	5.14
4237	NASDAQ	ERIC	Mon, Jun 26, 2023	5.07	5.10	5.05	5.06
4236	NASDAQ	ERIC	Fri, Jun 23, 2023	5.04	5.10	5.01	5.04
4235	NASDAQ	ERIC	Thu, Jun 22, 2023	5.13	5.13	5.03	5.07
4234	NASDAQ	ERIC	Wed, Jun 21, 2023	5.27	5.27	5.20	5.21
4233	NASDAQ	ERIC	Tue, Jun 20, 2023	5.34	5.36	5.29	5.31
4232	NASDAQ	ERIC	Fri, Jun 16, 2023	5.47	5.47	5.41	5.43
4231	NASDAQ	ERIC	Thu, Jun 15, 2023	5.33	5.42	5.32	5.42
4230	NASDAQ	ERIC	Wed, Jun 14, 2023	5.31	5.36	5.28	5.30
4229	NASDAQ	ERIC	Tue, Jun 13, 2023	5.32	5.34	5.29	5.31
4228	NASDAQ	ERIC	Mon, Jun 12, 2023	5.16	5.29	5.14	5.29
4227	NASDAQ	ERIC	Fri, Jun 9, 2023	5.18	5.22	5.16	5.17
4226	NASDAQ	ERIC	Thu, Jun 8, 2023	5.19	5.21	5.15	5.17
4225	NASDAQ	ERIC	Wed, Jun 7, 2023	5.17	5.21	5.15	5.18
4224	NASDAQ	ERIC	Tue, Jun 6, 2023	5.15	5.15	5.10	5.13
4223	NASDAQ	ERIC	Mon, Jun 5, 2023	5.21	5.21	5.15	5.15
4222	NASDAQ	ERIC	Fri, Jun 2, 2023	5.21	5.24	5.19	5.23
4221	NASDAQ	ERIC	Thu, Jun 1, 2023	5.15	5.21	5.13	5.19
4220	NASDAQ	ERIC	Wed, May 31, 2023	5.18	5.20	5.11	5.16
4219	NASDAQ	ERIC	Tue, May 30, 2023	5.27	5.28	5.20	5.22
4218	NASDAQ	ERIC	Fri, May 26, 2023	5.16	5.27	5.16	5.25
4217	NASDAQ	ERIC	Thu, May 25, 2023	5.17	5.18	5.11	5.14
4216	NASDAQ	ERIC	Wed, May 24, 2023	5.20	5.20	5.10	5.12
4215	NASDAQ	ERIC	Tue, May 23, 2023	5.28	5.29	5.21	5.22
4214	NASDAQ	ERIC	Mon, May 22, 2023	5.26	5.30	5.24	5.30
4213	NASDAQ	ERIC	Fri, May 19, 2023	5.23	5.28	5.23	5.27
4212	NASDAQ	ERIC	Thu, May 18, 2023	5.23	5.25	5.20	5.25
4211	NASDAQ	ERIC	Wed, May 17, 2023	5.18	5.27	5.15	5.26
4210	NASDAQ	ERIC	Tue, May 16, 2023	5.21	5.24	5.16	5.18
4209	NASDAQ	ERIC	Mon, May 15, 2023	5.22	5.31	5.22	5.30
4208	NASDAQ	ERIC	Fri, May 12, 2023	5.18	5.21	5.13	5.17
4207	NASDAQ	ERIC	Thu, May 11, 2023	5.24	5.24	5.15	5.15
4206	NASDAQ	ERIC	Wed, May 10, 2023	5.31	5.33	5.26	5.32
4205	NASDAQ	ERIC	Tue, May 9, 2023	5.33	5.34	5.30	5.33
4204	NASDAQ	ERIC	Mon, May 8, 2023	5.43	5.46	5.42	5.46
4203	NASDAQ	ERIC	Fri, May 5, 2023	5.33	5.44	5.33	5.42
4202	NASDAQ	ERIC	Thu, May 4, 2023	5.28	5.34	5.27	5.32
4201	NASDAQ	ERIC	Wed, May 3, 2023	5.37	5.40	5.34	5.35
4200	NASDAQ	ERIC	Tue, May 2, 2023	5.39	5.41	5.34	5.38
4199	NASDAQ	ERIC	Mon, May 1, 2023	5.46	5.51	5.44	5.46
4198	NASDAQ	ERIC	Fri, Apr 28, 2023	5.42	5.51	5.41	5.49
4197	NASDAQ	ERIC	Thu, Apr 27, 2023	5.28	5.40	5.26	5.39
4196	NASDAQ	ERIC	Wed, Apr 26, 2023	5.25	5.29	5.25	5.27
4195	NASDAQ	ERIC	Tue, Apr 25, 2023	5.27	5.29	5.23	5.23
4194	NASDAQ	ERIC	Mon, Apr 24, 2023	5.33	5.35	5.30	5.31
4193	NASDAQ	ERIC	Fri, Apr 21, 2023	5.34	5.35	5.29	5.31
4192	NASDAQ	ERIC	Thu, Apr 20, 2023	5.28	5.33	5.24	5.31
4191	NASDAQ	ERIC	Wed, Apr 19, 2023	5.39	5.43	5.35	5.41
4190	NASDAQ	ERIC	Tue, Apr 18, 2023	5.62	5.63	5.37	5.39
4189	NASDAQ	ERIC	Mon, Apr 17, 2023	6.00	6.00	5.90	5.92
4188	NASDAQ	ERIC	Fri, Apr 14, 2023	6.02	6.04	5.94	5.96
4187	NASDAQ	ERIC	Thu, Apr 13, 2023	5.90	5.98	5.89	5.97
4186	NASDAQ	ERIC	Wed, Apr 12, 2023	5.92	5.93	5.80	5.80
4185	NASDAQ	ERIC	Tue, Apr 11, 2023	5.86	5.89	5.83	5.83
4184	NASDAQ	ERIC	Mon, Apr 10, 2023	5.85	5.89	5.78	5.89
4183	NASDAQ	ERIC	Thu, Apr 6, 2023	5.88	5.93	5.86	5.88
4182	NASDAQ	ERIC	Wed, Apr 5, 2023	5.85	5.88	5.80	5.86
4181	NASDAQ	ERIC	Tue, Apr 4, 2023	5.82	5.83	5.78	5.83
4180	NASDAQ	ERIC	Mon, Apr 3, 2023	5.79	5.83	5.76	5.80
4179	NASDAQ	ERIC	Fri, Mar 31, 2023	5.79	5.85	5.78	5.85
4178	NASDAQ	ERIC	Thu, Mar 30, 2023	5.71	5.78	5.71	5.78
4177	NASDAQ	ERIC	Wed, Mar 29, 2023	5.51	5.57	5.50	5.57
4176	NASDAQ	ERIC	Tue, Mar 28, 2023	5.48	5.50	5.44	5.49
4175	NASDAQ	ERIC	Mon, Mar 27, 2023	5.50	5.54	5.49	5.52
4174	NASDAQ	ERIC	Fri, Mar 24, 2023	5.34	5.47	5.33	5.46
4173	NASDAQ	ERIC	Thu, Mar 23, 2023	5.35	5.42	5.31	5.36
4172	NASDAQ	ERIC	Wed, Mar 22, 2023	5.40	5.46	5.32	5.32
4171	NASDAQ	ERIC	Tue, Mar 21, 2023	5.41	5.45	5.38	5.39
4170	NASDAQ	ERIC	Mon, Mar 20, 2023	5.34	5.38	5.28	5.34
4169	NASDAQ	ERIC	Fri, Mar 17, 2023	5.28	5.31	5.22	5.29
4168	NASDAQ	ERIC	Thu, Mar 16, 2023	5.23	5.36	5.22	5.36
4167	NASDAQ	ERIC	Wed, Mar 15, 2023	5.27	5.32	5.23	5.30
4166	NASDAQ	ERIC	Tue, Mar 14, 2023	5.49	5.51	5.45	5.50
4165	NASDAQ	ERIC	Mon, Mar 13, 2023	5.41	5.53	5.38	5.47
4164	NASDAQ	ERIC	Fri, Mar 10, 2023	5.50	5.51	5.40	5.41
4163	NASDAQ	ERIC	Thu, Mar 9, 2023	5.54	5.62	5.50	5.54
4162	NASDAQ	ERIC	Wed, Mar 8, 2023	5.50	5.56	5.49	5.52
4161	NASDAQ	ERIC	Tue, Mar 7, 2023	5.62	5.63	5.50	5.51
4160	NASDAQ	ERIC	Mon, Mar 6, 2023	5.67	5.69	5.62	5.62
4159	NASDAQ	ERIC	Fri, Mar 3, 2023	5.69	5.71	5.65	5.70
4158	NASDAQ	ERIC	Thu, Mar 2, 2023	5.47	5.52	5.44	5.51
4157	NASDAQ	ERIC	Wed, Mar 1, 2023	5.50	5.53	5.46	5.46
4156	NASDAQ	ERIC	Tue, Feb 28, 2023	5.51	5.54	5.50	5.50
4155	NASDAQ	ERIC	Mon, Feb 27, 2023	5.57	5.59	5.52	5.54
4154	NASDAQ	ERIC	Fri, Feb 24, 2023	5.51	5.53	5.47	5.49
4153	NASDAQ	ERIC	Thu, Feb 23, 2023	5.60	5.64	5.54	5.59
4152	NASDAQ	ERIC	Wed, Feb 22, 2023	5.59	5.60	5.53	5.55
4151	NASDAQ	ERIC	Tue, Feb 21, 2023	5.74	5.75	5.58	5.61
4150	NASDAQ	ERIC	Fri, Feb 17, 2023	5.72	5.76	5.68	5.76
4149	NASDAQ	ERIC	Thu, Feb 16, 2023	5.78	5.85	5.78	5.79
4148	NASDAQ	ERIC	Wed, Feb 15, 2023	5.69	5.83	5.68	5.81
4147	NASDAQ	ERIC	Tue, Feb 14, 2023	5.70	5.80	5.68	5.80
4146	NASDAQ	ERIC	Mon, Feb 13, 2023	5.68	5.72	5.67	5.68
4145	NASDAQ	ERIC	Fri, Feb 10, 2023	5.66	5.70	5.65	5.69
4144	NASDAQ	ERIC	Thu, Feb 9, 2023	5.82	5.83	5.70	5.72
4143	NASDAQ	ERIC	Wed, Feb 8, 2023	5.79	5.81	5.71	5.71
4142	NASDAQ	ERIC	Tue, Feb 7, 2023	5.64	5.81	5.63	5.80
4141	NASDAQ	ERIC	Mon, Feb 6, 2023	5.81	5.83	5.71	5.73
4140	NASDAQ	ERIC	Fri, Feb 3, 2023	5.90	5.99	5.88	5.91
4139	NASDAQ	ERIC	Thu, Feb 2, 2023	5.92	6.05	5.90	6.00
4138	NASDAQ	ERIC	Wed, Feb 1, 2023	5.78	5.91	5.73	5.88
4137	NASDAQ	ERIC	Tue, Jan 31, 2023	5.70	5.77	5.68	5.77
4136	NASDAQ	ERIC	Mon, Jan 30, 2023	5.77	5.80	5.75	5.75
4135	NASDAQ	ERIC	Fri, Jan 27, 2023	5.79	5.84	5.76	5.82
4134	NASDAQ	ERIC	Thu, Jan 26, 2023	5.79	5.90	5.76	5.87
4133	NASDAQ	ERIC	Wed, Jan 25, 2023	5.71	5.76	5.66	5.74
4132	NASDAQ	ERIC	Tue, Jan 24, 2023	5.73	5.80	5.71	5.73
4131	NASDAQ	ERIC	Mon, Jan 23, 2023	5.84	5.91	5.82	5.84
4130	NASDAQ	ERIC	Fri, Jan 20, 2023	5.67	5.74	5.50	5.68
4129	NASDAQ	ERIC	Thu, Jan 19, 2023	5.99	5.99	5.92	5.93
4128	NASDAQ	ERIC	Wed, Jan 18, 2023	6.14	6.19	6.03	6.03
4127	NASDAQ	ERIC	Tue, Jan 17, 2023	6.10	6.11	6.00	6.06
4126	NASDAQ	ERIC	Fri, Jan 13, 2023	6.13	6.14	6.06	6.06
4125	NASDAQ	ERIC	Thu, Jan 12, 2023	6.43	6.43	6.27	6.33
4124	NASDAQ	ERIC	Wed, Jan 11, 2023	6.03	6.06	5.97	6.00
4123	NASDAQ	ERIC	Tue, Jan 10, 2023	6.04	6.10	6.04	6.06
4122	NASDAQ	ERIC	Mon, Jan 9, 2023	6.07	6.18	6.07	6.08
4121	NASDAQ	ERIC	Fri, Jan 6, 2023	6.02	6.13	5.94	6.12
4120	NASDAQ	ERIC	Thu, Jan 5, 2023	5.94	6.01	5.92	6.00
4119	NASDAQ	ERIC	Wed, Jan 4, 2023	6.05	6.07	5.98	6.01
4118	NASDAQ	ERIC	Tue, Jan 3, 2023	5.88	5.95	5.86	5.94
4117	NASDAQ	ERIC	Fri, Dec 30, 2022	5.86	5.87	5.77	5.84
4116	NASDAQ	ERIC	Thu, Dec 29, 2022	5.81	5.95	5.81	5.92
4115	NASDAQ	ERIC	Wed, Dec 28, 2022	5.87	5.90	5.75	5.76
4114	NASDAQ	ERIC	Tue, Dec 27, 2022	5.92	5.92	5.85	5.90
4113	NASDAQ	ERIC	Fri, Dec 23, 2022	5.82	5.90	5.80	5.89
4112	NASDAQ	ERIC	Thu, Dec 22, 2022	5.80	5.84	5.73	5.83
4111	NASDAQ	ERIC	Wed, Dec 21, 2022	5.83	5.85	5.78	5.84
4110	NASDAQ	ERIC	Tue, Dec 20, 2022	5.80	5.82	5.75	5.76
4109	NASDAQ	ERIC	Mon, Dec 19, 2022	5.91	5.92	5.78	5.81
4108	NASDAQ	ERIC	Fri, Dec 16, 2022	5.84	5.85	5.67	5.71
4107	NASDAQ	ERIC	Thu, Dec 15, 2022	6.39	6.41	6.09	6.10
4106	NASDAQ	ERIC	Wed, Dec 14, 2022	6.48	6.60	6.45	6.52
4105	NASDAQ	ERIC	Tue, Dec 13, 2022	6.79	6.82	6.56	6.60
4104	NASDAQ	ERIC	Mon, Dec 12, 2022	6.55	6.61	6.49	6.60
4103	NASDAQ	ERIC	Fri, Dec 9, 2022	6.68	6.70	6.45	6.45
4102	NASDAQ	ERIC	Thu, Dec 8, 2022	6.37	6.45	6.35	6.40
4101	NASDAQ	ERIC	Wed, Dec 7, 2022	6.36	6.41	6.29	6.33
4100	NASDAQ	ERIC	Tue, Dec 6, 2022	6.48	6.49	6.34	6.38
4099	NASDAQ	ERIC	Mon, Dec 5, 2022	6.55	6.60	6.46	6.47
4098	NASDAQ	ERIC	Fri, Dec 2, 2022	6.51	6.61	6.51	6.55
4097	NASDAQ	ERIC	Thu, Dec 1, 2022	6.49	6.55	6.45	6.52
4096	NASDAQ	ERIC	Wed, Nov 30, 2022	6.10	6.39	6.07	6.37
4095	NASDAQ	ERIC	Tue, Nov 29, 2022	6.15	6.18	6.09	6.12
4094	NASDAQ	ERIC	Mon, Nov 28, 2022	6.24	6.27	6.16	6.19
4093	NASDAQ	ERIC	Fri, Nov 25, 2022	6.24	6.33	6.24	6.32
4092	NASDAQ	ERIC	Wed, Nov 23, 2022	6.12	6.20	6.12	6.15
4091	NASDAQ	ERIC	Tue, Nov 22, 2022	6.05	6.09	6.01	6.09
4090	NASDAQ	ERIC	Mon, Nov 21, 2022	6.02	6.07	6.01	6.06
4089	NASDAQ	ERIC	Fri, Nov 18, 2022	6.13	6.15	6.08	6.10
4088	NASDAQ	ERIC	Thu, Nov 17, 2022	5.96	6.10	5.96	6.08
4087	NASDAQ	ERIC	Wed, Nov 16, 2022	6.12	6.13	6.07	6.09
4086	NASDAQ	ERIC	Tue, Nov 15, 2022	6.25	6.27	6.12	6.19
4085	NASDAQ	ERIC	Mon, Nov 14, 2022	6.13	6.22	6.12	6.17
4084	NASDAQ	ERIC	Fri, Nov 11, 2022	5.99	6.19	5.97	6.16
4083	NASDAQ	ERIC	Thu, Nov 10, 2022	5.70	5.84	5.70	5.83
4082	NASDAQ	ERIC	Wed, Nov 9, 2022	5.56	5.61	5.51	5.51
4081	NASDAQ	ERIC	Tue, Nov 8, 2022	5.61	5.67	5.54	5.60
4080	NASDAQ	ERIC	Mon, Nov 7, 2022	5.56	5.62	5.53	5.59
4079	NASDAQ	ERIC	Fri, Nov 4, 2022	5.44	5.54	5.43	5.52
4078	NASDAQ	ERIC	Thu, Nov 3, 2022	5.33	5.39	5.32	5.36
4077	NASDAQ	ERIC	Wed, Nov 2, 2022	5.54	5.63	5.45	5.45
4076	NASDAQ	ERIC	Tue, Nov 1, 2022	5.63	5.66	5.54	5.57
4075	NASDAQ	ERIC	Mon, Oct 31, 2022	5.60	5.62	5.53	5.57
4074	NASDAQ	ERIC	Fri, Oct 28, 2022	5.56	5.67	5.55	5.66
4073	NASDAQ	ERIC	Thu, Oct 27, 2022	5.61	5.62	5.49	5.49
4072	NASDAQ	ERIC	Wed, Oct 26, 2022	5.50	5.70	5.49	5.62
4071	NASDAQ	ERIC	Tue, Oct 25, 2022	5.53	5.63	5.44	5.49
4070	NASDAQ	ERIC	Mon, Oct 24, 2022	5.29	5.54	5.28	5.52
4069	NASDAQ	ERIC	Fri, Oct 21, 2022	5.31	5.54	5.30	5.54
4068	NASDAQ	ERIC	Thu, Oct 20, 2022	5.37	5.56	5.16	5.43
4067	NASDAQ	ERIC	Wed, Oct 19, 2022	6.40	6.51	6.36	6.41
4066	NASDAQ	ERIC	Tue, Oct 18, 2022	6.48	6.54	6.44	6.48
4065	NASDAQ	ERIC	Mon, Oct 17, 2022	6.40	6.44	6.32	6.35
4064	NASDAQ	ERIC	Fri, Oct 14, 2022	6.30	6.31	6.19	6.20
4063	NASDAQ	ERIC	Thu, Oct 13, 2022	5.94	6.26	5.92	6.23
4062	NASDAQ	ERIC	Wed, Oct 12, 2022	6.04	6.09	6.01	6.02
4061	NASDAQ	ERIC	Tue, Oct 11, 2022	6.03	6.10	5.96	5.98
4060	NASDAQ	ERIC	Mon, Oct 10, 2022	6.13	6.15	6.02	6.04
4059	NASDAQ	ERIC	Fri, Oct 7, 2022	6.17	6.19	6.08	6.10
4058	NASDAQ	ERIC	Thu, Oct 6, 2022	6.20	6.25	6.18	6.22
4057	NASDAQ	ERIC	Wed, Oct 5, 2022	6.17	6.31	6.15	6.29
4056	NASDAQ	ERIC	Tue, Oct 4, 2022	6.27	6.32	6.24	6.29
4055	NASDAQ	ERIC	Mon, Oct 3, 2022	5.95	6.05	5.90	6.00
4054	NASDAQ	ERIC	Fri, Sep 30, 2022	5.75	5.87	5.74	5.74
4053	NASDAQ	ERIC	Thu, Sep 29, 2022	5.75	5.80	5.65	5.75
4052	NASDAQ	ERIC	Wed, Sep 28, 2022	5.81	5.97	5.81	5.94
4051	NASDAQ	ERIC	Tue, Sep 27, 2022	5.94	6.01	5.78	5.85
4050	NASDAQ	ERIC	Mon, Sep 26, 2022	5.90	5.97	5.79	5.85
4049	NASDAQ	ERIC	Fri, Sep 23, 2022	5.94	5.98	5.91	5.95
4048	NASDAQ	ERIC	Thu, Sep 22, 2022	6.25	6.29	6.21	6.23
4047	NASDAQ	ERIC	Wed, Sep 21, 2022	6.42	6.49	6.32	6.33
4046	NASDAQ	ERIC	Tue, Sep 20, 2022	6.53	6.56	6.46	6.50
4045	NASDAQ	ERIC	Mon, Sep 19, 2022	6.59	6.68	6.58	6.66
4044	NASDAQ	ERIC	Fri, Sep 16, 2022	6.74	6.76	6.67	6.75
4043	NASDAQ	ERIC	Thu, Sep 15, 2022	6.74	6.81	6.69	6.74
4042	NASDAQ	ERIC	Wed, Sep 14, 2022	7.08	7.12	6.91	6.98
4041	NASDAQ	ERIC	Tue, Sep 13, 2022	7.39	7.42	7.21	7.22
4040	NASDAQ	ERIC	Mon, Sep 12, 2022	7.48	7.53	7.44	7.46
4039	NASDAQ	ERIC	Fri, Sep 9, 2022	7.40	7.47	7.40	7.44
4038	NASDAQ	ERIC	Thu, Sep 8, 2022	7.15	7.26	7.13	7.24
4037	NASDAQ	ERIC	Wed, Sep 7, 2022	7.16	7.22	7.10	7.21
4036	NASDAQ	ERIC	Tue, Sep 6, 2022	7.17	7.24	7.12	7.19
4035	NASDAQ	ERIC	Fri, Sep 2, 2022	7.28	7.39	7.20	7.21
4034	NASDAQ	ERIC	Thu, Sep 1, 2022	7.28	7.30	7.14	7.21
4033	NASDAQ	ERIC	Wed, Aug 31, 2022	7.49	7.52	7.39	7.43
4032	NASDAQ	ERIC	Tue, Aug 30, 2022	7.32	7.34	7.21	7.25
4031	NASDAQ	ERIC	Mon, Aug 29, 2022	7.15	7.22	7.12	7.14
4030	NASDAQ	ERIC	Fri, Aug 26, 2022	7.44	7.46	7.19	7.20
4029	NASDAQ	ERIC	Thu, Aug 25, 2022	7.31	7.43	7.30	7.43
4028	NASDAQ	ERIC	Wed, Aug 24, 2022	7.30	7.34	7.26	7.30
4027	NASDAQ	ERIC	Tue, Aug 23, 2022	7.33	7.40	7.30	7.30
4026	NASDAQ	ERIC	Mon, Aug 22, 2022	7.39	7.40	7.28	7.28
4025	NASDAQ	ERIC	Fri, Aug 19, 2022	7.61	7.64	7.57	7.59
4024	NASDAQ	ERIC	Thu, Aug 18, 2022	7.66	7.72	7.63	7.66
4023	NASDAQ	ERIC	Wed, Aug 17, 2022	7.52	7.73	7.48	7.63
4022	NASDAQ	ERIC	Tue, Aug 16, 2022	7.58	7.69	7.57	7.64
4021	NASDAQ	ERIC	Mon, Aug 15, 2022	7.51	7.60	7.50	7.59
4020	NASDAQ	ERIC	Fri, Aug 12, 2022	7.61	7.67	7.60	7.65
4019	NASDAQ	ERIC	Thu, Aug 11, 2022	7.76	7.81	7.70	7.72
4018	NASDAQ	ERIC	Wed, Aug 10, 2022	7.68	7.79	7.64	7.78
4017	NASDAQ	ERIC	Tue, Aug 9, 2022	7.59	7.60	7.48	7.48
4016	NASDAQ	ERIC	Mon, Aug 8, 2022	7.60	7.66	7.53	7.55
4015	NASDAQ	ERIC	Fri, Aug 5, 2022	7.57	7.66	7.56	7.64
4014	NASDAQ	ERIC	Thu, Aug 4, 2022	7.64	7.70	7.62	7.67
4013	NASDAQ	ERIC	Wed, Aug 3, 2022	7.50	7.55	7.46	7.54
4012	NASDAQ	ERIC	Tue, Aug 2, 2022	7.48	7.55	7.47	7.48
4011	NASDAQ	ERIC	Mon, Aug 1, 2022	7.48	7.61	7.48	7.57
4010	NASDAQ	ERIC	Fri, Jul 29, 2022	7.46	7.56	7.43	7.54
4009	NASDAQ	ERIC	Thu, Jul 28, 2022	7.30	7.40	7.24	7.40
4008	NASDAQ	ERIC	Wed, Jul 27, 2022	7.28	7.44	7.28	7.42
4007	NASDAQ	ERIC	Tue, Jul 26, 2022	7.30	7.31	7.22	7.24
4006	NASDAQ	ERIC	Mon, Jul 25, 2022	7.36	7.38	7.30	7.32
4005	NASDAQ	ERIC	Fri, Jul 22, 2022	7.38	7.45	7.30	7.33
4004	NASDAQ	ERIC	Thu, Jul 21, 2022	7.23	7.46	7.23	7.46
4003	NASDAQ	ERIC	Wed, Jul 20, 2022	7.20	7.32	7.18	7.31
4002	NASDAQ	ERIC	Tue, Jul 19, 2022	7.15	7.19	7.12	7.17
4001	NASDAQ	ERIC	Mon, Jul 18, 2022	7.16	7.24	7.11	7.13
4000	NASDAQ	ERIC	Fri, Jul 15, 2022	6.91	7.08	6.86	7.07
3999	NASDAQ	ERIC	Thu, Jul 14, 2022	6.83	6.89	6.68	6.80
3998	NASDAQ	ERIC	Wed, Jul 13, 2022	7.39	7.53	7.34	7.49
3997	NASDAQ	ERIC	Tue, Jul 12, 2022	7.27	7.41	7.26	7.34
3996	NASDAQ	ERIC	Mon, Jul 11, 2022	7.42	7.44	7.28	7.29
3995	NASDAQ	ERIC	Fri, Jul 8, 2022	7.53	7.61	7.49	7.56
3994	NASDAQ	ERIC	Thu, Jul 7, 2022	7.47	7.59	7.47	7.59
3993	NASDAQ	ERIC	Wed, Jul 6, 2022	7.37	7.46	7.35	7.42
3992	NASDAQ	ERIC	Tue, Jul 5, 2022	7.30	7.38	7.23	7.37
3991	NASDAQ	ERIC	Fri, Jul 1, 2022	7.40	7.45	7.28	7.43
3990	NASDAQ	ERIC	Thu, Jun 30, 2022	7.40	7.44	7.33	7.40
3989	NASDAQ	ERIC	Wed, Jun 29, 2022	7.74	7.76	7.63	7.64
3988	NASDAQ	ERIC	Tue, Jun 28, 2022	7.84	7.91	7.77	7.78
3987	NASDAQ	ERIC	Mon, Jun 27, 2022	7.96	8.05	7.88	7.95
3986	NASDAQ	ERIC	Fri, Jun 24, 2022	7.69	7.84	7.66	7.83
3985	NASDAQ	ERIC	Thu, Jun 23, 2022	7.56	7.68	7.53	7.60
3984	NASDAQ	ERIC	Wed, Jun 22, 2022	7.71	7.76	7.67	7.70
3983	NASDAQ	ERIC	Tue, Jun 21, 2022	7.64	7.72	7.60	7.65
3982	NASDAQ	ERIC	Fri, Jun 17, 2022	7.38	7.50	7.34	7.43
3981	NASDAQ	ERIC	Thu, Jun 16, 2022	7.29	7.36	7.26	7.30
3980	NASDAQ	ERIC	Wed, Jun 15, 2022	7.47	7.61	7.38	7.55
3979	NASDAQ	ERIC	Tue, Jun 14, 2022	7.39	7.45	7.29	7.34
3978	NASDAQ	ERIC	Mon, Jun 13, 2022	7.43	7.48	7.32	7.37
3977	NASDAQ	ERIC	Fri, Jun 10, 2022	7.72	7.74	7.53	7.53
3976	NASDAQ	ERIC	Thu, Jun 9, 2022	8.26	8.28	7.91	8.00
3975	NASDAQ	ERIC	Wed, Jun 8, 2022	8.22	8.32	8.19	8.20
3974	NASDAQ	ERIC	Tue, Jun 7, 2022	8.17	8.32	8.15	8.31
3973	NASDAQ	ERIC	Mon, Jun 6, 2022	8.21	8.32	8.18	8.22
3972	NASDAQ	ERIC	Fri, Jun 3, 2022	8.24	8.28	8.20	8.21
3971	NASDAQ	ERIC	Thu, Jun 2, 2022	8.18	8.34	8.09	8.34
3970	NASDAQ	ERIC	Wed, Jun 1, 2022	8.15	8.17	8.02	8.06
3969	NASDAQ	ERIC	Tue, May 31, 2022	8.16	8.18	8.05	8.08
3968	NASDAQ	ERIC	Fri, May 27, 2022	8.15	8.26	8.11	8.25
3967	NASDAQ	ERIC	Thu, May 26, 2022	7.90	8.10	7.90	8.05
3966	NASDAQ	ERIC	Wed, May 25, 2022	7.84	7.95	7.81	7.92
3965	NASDAQ	ERIC	Tue, May 24, 2022	7.96	8.01	7.86	7.98
3964	NASDAQ	ERIC	Mon, May 23, 2022	7.93	8.02	7.90	7.98
3963	NASDAQ	ERIC	Fri, May 20, 2022	7.84	7.85	7.64	7.77
3962	NASDAQ	ERIC	Thu, May 19, 2022	7.70	7.84	7.69	7.77
3961	NASDAQ	ERIC	Wed, May 18, 2022	7.90	7.94	7.72	7.75
3960	NASDAQ	ERIC	Tue, May 17, 2022	7.96	8.05	7.94	8.05
3959	NASDAQ	ERIC	Mon, May 16, 2022	7.81	7.88	7.76	7.84
3958	NASDAQ	ERIC	Fri, May 13, 2022	7.56	7.70	7.55	7.65
3957	NASDAQ	ERIC	Thu, May 12, 2022	7.35	7.52	7.30	7.46
3956	NASDAQ	ERIC	Wed, May 11, 2022	7.61	7.75	7.46	7.46
3955	NASDAQ	ERIC	Tue, May 10, 2022	7.66	7.71	7.56	7.66
3954	NASDAQ	ERIC	Mon, May 9, 2022	7.59	7.65	7.50	7.51
3953	NASDAQ	ERIC	Fri, May 6, 2022	7.78	7.80	7.64	7.71
3952	NASDAQ	ERIC	Thu, May 5, 2022	8.16	8.17	7.91	7.98
3951	NASDAQ	ERIC	Wed, May 4, 2022	8.21	8.43	8.14	8.42
3950	NASDAQ	ERIC	Tue, May 3, 2022	8.14	8.24	8.11	8.20
3949	NASDAQ	ERIC	Mon, May 2, 2022	7.95	8.07	7.92	8.07
3948	NASDAQ	ERIC	Fri, Apr 29, 2022	8.10	8.15	7.94	7.96
3947	NASDAQ	ERIC	Thu, Apr 28, 2022	8.01	8.12	7.91	8.09
3946	NASDAQ	ERIC	Wed, Apr 27, 2022	8.20	8.26	8.11	8.18
3945	NASDAQ	ERIC	Tue, Apr 26, 2022	8.42	8.43	8.23	8.24
3944	NASDAQ	ERIC	Mon, Apr 25, 2022	8.41	8.50	8.32	8.47
3943	NASDAQ	ERIC	Fri, Apr 22, 2022	8.67	8.69	8.48	8.53
3942	NASDAQ	ERIC	Thu, Apr 21, 2022	8.73	8.74	8.51	8.52
3941	NASDAQ	ERIC	Wed, Apr 20, 2022	8.78	8.81	8.56	8.77
3940	NASDAQ	ERIC	Tue, Apr 19, 2022	8.45	8.57	8.41	8.54
3939	NASDAQ	ERIC	Mon, Apr 18, 2022	8.39	8.50	8.38	8.48
3938	NASDAQ	ERIC	Thu, Apr 14, 2022	8.89	8.99	8.46	8.49
3937	NASDAQ	ERIC	Wed, Apr 13, 2022	9.25	9.38	9.21	9.36
3936	NASDAQ	ERIC	Tue, Apr 12, 2022	9.55	9.55	9.28	9.30
3935	NASDAQ	ERIC	Mon, Apr 11, 2022	9.52	9.68	9.33	9.35
3934	NASDAQ	ERIC	Fri, Apr 8, 2022	9.74	9.80	9.63	9.66
3933	NASDAQ	ERIC	Thu, Apr 7, 2022	9.54	9.63	9.46	9.59
3932	NASDAQ	ERIC	Wed, Apr 6, 2022	9.54	9.56	9.37	9.45
3931	NASDAQ	ERIC	Tue, Apr 5, 2022	9.61	9.65	9.51	9.54
3930	NASDAQ	ERIC	Mon, Apr 4, 2022	9.54	9.56	9.44	9.47
3929	NASDAQ	ERIC	Fri, Apr 1, 2022	9.43	9.57	9.34	9.51
3928	NASDAQ	ERIC	Thu, Mar 31, 2022	9.23	9.26	9.13	9.14
3927	NASDAQ	ERIC	Wed, Mar 30, 2022	9.50	9.52	9.32	9.35
3926	NASDAQ	ERIC	Tue, Mar 29, 2022	9.57	9.60	9.12	9.27
3925	NASDAQ	ERIC	Mon, Mar 28, 2022	9.04	9.42	9.02	9.38
3924	NASDAQ	ERIC	Fri, Mar 25, 2022	9.24	9.34	9.17	9.27
3923	NASDAQ	ERIC	Thu, Mar 24, 2022	9.17	9.26	9.13	9.21
3922	NASDAQ	ERIC	Wed, Mar 23, 2022	9.03	9.07	8.99	9.01
3921	NASDAQ	ERIC	Tue, Mar 22, 2022	9.18	9.19	9.10	9.13
3920	NASDAQ	ERIC	Mon, Mar 21, 2022	9.16	9.20	9.01	9.05
3919	NASDAQ	ERIC	Fri, Mar 18, 2022	8.85	9.08	8.85	9.05
3918	NASDAQ	ERIC	Thu, Mar 17, 2022	8.88	9.01	8.87	8.98
3917	NASDAQ	ERIC	Wed, Mar 16, 2022	8.82	8.90	8.70	8.89
3916	NASDAQ	ERIC	Tue, Mar 15, 2022	8.65	8.67	8.52	8.66
3915	NASDAQ	ERIC	Mon, Mar 14, 2022	8.60	8.82	8.59	8.64
3914	NASDAQ	ERIC	Fri, Mar 11, 2022	8.57	8.57	8.38	8.45
3913	NASDAQ	ERIC	Thu, Mar 10, 2022	8.37	8.50	8.32	8.39
3912	NASDAQ	ERIC	Wed, Mar 9, 2022	8.60	8.61	8.33	8.43
3911	NASDAQ	ERIC	Tue, Mar 8, 2022	8.03	8.15	7.81	8.00
3910	NASDAQ	ERIC	Mon, Mar 7, 2022	8.04	8.07	7.71	7.71
3909	NASDAQ	ERIC	Fri, Mar 4, 2022	8.08	8.21	8.04	8.10
3908	NASDAQ	ERIC	Thu, Mar 3, 2022	8.22	8.22	8.01	8.07
3907	NASDAQ	ERIC	Wed, Mar 2, 2022	7.60	8.14	7.57	8.12
3906	NASDAQ	ERIC	Tue, Mar 1, 2022	8.83	9.11	8.82	8.86
3905	NASDAQ	ERIC	Mon, Feb 28, 2022	9.21	9.36	9.14	9.28
3904	NASDAQ	ERIC	Fri, Feb 25, 2022	9.99	10.14	9.98	10.12
3903	NASDAQ	ERIC	Thu, Feb 24, 2022	9.42	9.91	9.42	9.90
3902	NASDAQ	ERIC	Wed, Feb 23, 2022	10.07	10.10	9.80	9.81
3901	NASDAQ	ERIC	Tue, Feb 22, 2022	10.06	10.17	9.94	10.05
3900	NASDAQ	ERIC	Fri, Feb 18, 2022	10.18	10.20	10.01	10.06
3899	NASDAQ	ERIC	Thu, Feb 17, 2022	10.28	10.63	10.27	10.31
3898	NASDAQ	ERIC	Wed, Feb 16, 2022	10.82	11.04	10.56	11.01
3897	NASDAQ	ERIC	Tue, Feb 15, 2022	12.34	12.47	12.30	12.45
3896	NASDAQ	ERIC	Mon, Feb 14, 2022	12.25	12.26	12.09	12.15
3895	NASDAQ	ERIC	Fri, Feb 11, 2022	12.60	12.65	12.34	12.38
3894	NASDAQ	ERIC	Thu, Feb 10, 2022	12.52	12.69	12.44	12.47
3893	NASDAQ	ERIC	Wed, Feb 9, 2022	12.67	12.78	12.66	12.75
3892	NASDAQ	ERIC	Tue, Feb 8, 2022	12.50	12.61	12.47	12.60
3891	NASDAQ	ERIC	Mon, Feb 7, 2022	12.52	12.66	12.49	12.60
3890	NASDAQ	ERIC	Fri, Feb 4, 2022	12.41	12.50	12.32	12.44
3889	NASDAQ	ERIC	Thu, Feb 3, 2022	12.51	12.61	12.48	12.50
3888	NASDAQ	ERIC	Wed, Feb 2, 2022	12.35	12.45	12.29	12.43
3887	NASDAQ	ERIC	Tue, Feb 1, 2022	12.34	12.42	12.28	12.37
3886	NASDAQ	ERIC	Mon, Jan 31, 2022	12.19	12.39	12.18	12.38
3885	NASDAQ	ERIC	Fri, Jan 28, 2022	11.86	12.07	11.81	12.07
3884	NASDAQ	ERIC	Thu, Jan 27, 2022	12.07	12.18	11.99	12.09
3883	NASDAQ	ERIC	Wed, Jan 26, 2022	11.87	11.99	11.72	11.82
3882	NASDAQ	ERIC	Tue, Jan 25, 2022	11.52	11.80	11.49	11.70
3881	NASDAQ	ERIC	Mon, Jan 24, 2022	10.72	10.92	10.54	10.90
3880	NASDAQ	ERIC	Fri, Jan 21, 2022	11.18	11.19	10.99	11.01
3879	NASDAQ	ERIC	Thu, Jan 20, 2022	11.44	11.49	11.25	11.26
3878	NASDAQ	ERIC	Wed, Jan 19, 2022	11.37	11.40	11.28	11.34
3877	NASDAQ	ERIC	Tue, Jan 18, 2022	11.43	11.44	11.21	11.25
3876	NASDAQ	ERIC	Fri, Jan 14, 2022	11.39	11.44	11.25	11.36
3875	NASDAQ	ERIC	Thu, Jan 13, 2022	11.51	11.55	11.36	11.36
3874	NASDAQ	ERIC	Wed, Jan 12, 2022	11.46	11.50	11.39	11.41
3873	NASDAQ	ERIC	Tue, Jan 11, 2022	11.29	11.36	11.19	11.32
3872	NASDAQ	ERIC	Mon, Jan 10, 2022	10.93	11.15	10.88	11.14
3871	NASDAQ	ERIC	Fri, Jan 7, 2022	11.03	11.12	10.96	11.04
3870	NASDAQ	ERIC	Thu, Jan 6, 2022	10.86	10.90	10.73	10.79
3869	NASDAQ	ERIC	Wed, Jan 5, 2022	10.97	11.06	10.81	10.82
3868	NASDAQ	ERIC	Tue, Jan 4, 2022	11.11	11.13	10.94	10.97
3867	NASDAQ	ERIC	Mon, Jan 3, 2022	10.97	11.02	10.91	11.02
3866	NASDAQ	ERIC	Fri, Dec 31, 2021	10.91	10.93	10.85	10.87
3865	NASDAQ	ERIC	Thu, Dec 30, 2021	10.96	11.02	10.94	10.94
3864	NASDAQ	ERIC	Wed, Dec 29, 2021	10.92	10.99	10.91	10.97
3863	NASDAQ	ERIC	Tue, Dec 28, 2021	10.95	10.96	10.85	10.88
3862	NASDAQ	ERIC	Mon, Dec 27, 2021	10.83	10.89	10.80	10.85
3861	NASDAQ	ERIC	Thu, Dec 23, 2021	10.76	10.82	10.75	10.77
3860	NASDAQ	ERIC	Wed, Dec 22, 2021	10.59	10.70	10.55	10.69
3859	NASDAQ	ERIC	Tue, Dec 21, 2021	10.52	10.66	10.51	10.63
3858	NASDAQ	ERIC	Mon, Dec 20, 2021	10.53	10.53	10.40	10.47
3857	NASDAQ	ERIC	Fri, Dec 17, 2021	10.51	10.64	10.47	10.54
3856	NASDAQ	ERIC	Thu, Dec 16, 2021	10.72	10.73	10.57	10.58
3855	NASDAQ	ERIC	Wed, Dec 15, 2021	10.43	10.57	10.35	10.55
3854	NASDAQ	ERIC	Tue, Dec 14, 2021	10.38	10.46	10.29	10.37
3853	NASDAQ	ERIC	Mon, Dec 13, 2021	10.41	10.43	10.30	10.32
3852	NASDAQ	ERIC	Fri, Dec 10, 2021	10.42	10.50	10.38	10.41
3851	NASDAQ	ERIC	Thu, Dec 9, 2021	10.28	10.35	10.25	10.25
3850	NASDAQ	ERIC	Wed, Dec 8, 2021	10.39	10.40	10.21	10.29
3849	NASDAQ	ERIC	Tue, Dec 7, 2021	10.31	10.46	10.30	10.44
3848	NASDAQ	ERIC	Mon, Dec 6, 2021	10.29	10.38	10.18	10.33
3847	NASDAQ	ERIC	Fri, Dec 3, 2021	10.11	10.13	9.93	10.00
3846	NASDAQ	ERIC	Thu, Dec 2, 2021	10.21	10.36	10.18	10.28
3845	NASDAQ	ERIC	Wed, Dec 1, 2021	10.26	10.35	10.02	10.02
3844	NASDAQ	ERIC	Tue, Nov 30, 2021	10.19	10.19	9.94	10.00
3843	NASDAQ	ERIC	Mon, Nov 29, 2021	10.31	10.35	10.23	10.30
3842	NASDAQ	ERIC	Fri, Nov 26, 2021	10.20	10.26	10.09	10.12
3841	NASDAQ	ERIC	Wed, Nov 24, 2021	10.29	10.51	10.29	10.44
3840	NASDAQ	ERIC	Tue, Nov 23, 2021	10.29	10.33	10.13	10.31
3839	NASDAQ	ERIC	Mon, Nov 22, 2021	10.38	10.42	10.13	10.14
3838	NASDAQ	ERIC	Fri, Nov 19, 2021	10.92	11.02	10.90	10.92
3837	NASDAQ	ERIC	Thu, Nov 18, 2021	10.88	10.98	10.81	10.96
3836	NASDAQ	ERIC	Wed, Nov 17, 2021	10.94	11.03	10.92	10.97
3835	NASDAQ	ERIC	Tue, Nov 16, 2021	10.89	10.93	10.85	10.87
3834	NASDAQ	ERIC	Mon, Nov 15, 2021	10.83	10.89	10.80	10.85
3833	NASDAQ	ERIC	Fri, Nov 12, 2021	10.98	11.03	10.95	10.99
3832	NASDAQ	ERIC	Thu, Nov 11, 2021	11.02	11.05	10.98	11.00
3831	NASDAQ	ERIC	Wed, Nov 10, 2021	11.10	11.14	10.95	10.97
3830	NASDAQ	ERIC	Tue, Nov 9, 2021	11.18	11.19	11.08	11.15
3829	NASDAQ	ERIC	Mon, Nov 8, 2021	11.05	11.14	11.02	11.06
3828	NASDAQ	ERIC	Fri, Nov 5, 2021	10.97	10.98	10.92	10.95
3827	NASDAQ	ERIC	Thu, Nov 4, 2021	11.00	11.01	10.81	10.85
3826	NASDAQ	ERIC	Wed, Nov 3, 2021	10.85	10.99	10.82	10.99
3825	NASDAQ	ERIC	Tue, Nov 2, 2021	10.75	10.81	10.65	10.68
3824	NASDAQ	ERIC	Mon, Nov 1, 2021	10.82	10.93	10.80	10.84
3823	NASDAQ	ERIC	Fri, Oct 29, 2021	10.93	10.98	10.82	10.87
3822	NASDAQ	ERIC	Thu, Oct 28, 2021	11.10	11.11	10.97	11.04
3821	NASDAQ	ERIC	Wed, Oct 27, 2021	11.09	11.12	11.00	11.00
3820	NASDAQ	ERIC	Tue, Oct 26, 2021	11.14	11.18	11.08	11.11
3819	NASDAQ	ERIC	Mon, Oct 25, 2021	11.11	11.16	11.04	11.04
3818	NASDAQ	ERIC	Fri, Oct 22, 2021	11.63	11.66	11.53	11.58
3817	NASDAQ	ERIC	Thu, Oct 21, 2021	11.90	11.97	11.86	11.93
3816	NASDAQ	ERIC	Wed, Oct 20, 2021	11.83	11.88	11.75	11.84
3815	NASDAQ	ERIC	Tue, Oct 19, 2021	11.90	11.96	11.70	11.74
3814	NASDAQ	ERIC	Mon, Oct 18, 2021	12.17	12.24	12.13	12.21
3813	NASDAQ	ERIC	Fri, Oct 15, 2021	12.23	12.24	12.16	12.18
3812	NASDAQ	ERIC	Thu, Oct 14, 2021	12.19	12.20	12.09	12.10
3811	NASDAQ	ERIC	Wed, Oct 13, 2021	12.04	12.13	12.03	12.12
3810	NASDAQ	ERIC	Tue, Oct 12, 2021	11.96	11.97	11.84	11.88
3809	NASDAQ	ERIC	Mon, Oct 11, 2021	11.83	11.96	11.82	11.90
3808	NASDAQ	ERIC	Fri, Oct 8, 2021	11.71	11.73	11.60	11.67
3807	NASDAQ	ERIC	Thu, Oct 7, 2021	11.55	11.68	11.54	11.58
3806	NASDAQ	ERIC	Wed, Oct 6, 2021	11.37	11.38	11.21	11.34
3805	NASDAQ	ERIC	Tue, Oct 5, 2021	11.21	11.39	11.18	11.37
3804	NASDAQ	ERIC	Mon, Oct 4, 2021	11.33	11.34	11.14	11.16
3803	NASDAQ	ERIC	Fri, Oct 1, 2021	11.27	11.29	11.10	11.17
3802	NASDAQ	ERIC	Thu, Sep 30, 2021	11.25	11.32	11.14	11.20
3801	NASDAQ	ERIC	Wed, Sep 29, 2021	11.28	11.32	11.10	11.13
3800	NASDAQ	ERIC	Tue, Sep 28, 2021	11.74	11.74	11.40	11.45
3799	NASDAQ	ERIC	Mon, Sep 27, 2021	11.75	11.78	11.59	11.61
3798	NASDAQ	ERIC	Fri, Sep 24, 2021	11.50	11.63	11.47	11.61
3797	NASDAQ	ERIC	Thu, Sep 23, 2021	11.35	11.46	11.33	11.37
3796	NASDAQ	ERIC	Wed, Sep 22, 2021	11.14	11.17	11.07	11.08
3795	NASDAQ	ERIC	Tue, Sep 21, 2021	11.11	11.12	10.96	11.02
3794	NASDAQ	ERIC	Mon, Sep 20, 2021	10.96	11.06	10.88	10.98
3793	NASDAQ	ERIC	Fri, Sep 17, 2021	11.48	11.49	11.27	11.28
3792	NASDAQ	ERIC	Thu, Sep 16, 2021	11.60	11.63	11.54	11.61
3791	NASDAQ	ERIC	Wed, Sep 15, 2021	11.62	11.66	11.58	11.61
3790	NASDAQ	ERIC	Tue, Sep 14, 2021	11.83	11.85	11.68	11.70
3789	NASDAQ	ERIC	Mon, Sep 13, 2021	11.92	11.93	11.78	11.81
3788	NASDAQ	ERIC	Fri, Sep 10, 2021	11.91	11.92	11.77	11.77
3787	NASDAQ	ERIC	Thu, Sep 9, 2021	11.88	11.96	11.82	11.83
3786	NASDAQ	ERIC	Wed, Sep 8, 2021	11.85	11.88	11.76	11.77
3785	NASDAQ	ERIC	Tue, Sep 7, 2021	11.95	12.04	11.88	11.89
3784	NASDAQ	ERIC	Fri, Sep 3, 2021	12.05	12.09	12.00	12.09
3783	NASDAQ	ERIC	Thu, Sep 2, 2021	12.07	12.13	12.06	12.13
3782	NASDAQ	ERIC	Wed, Sep 1, 2021	11.91	11.99	11.91	11.95
3781	NASDAQ	ERIC	Tue, Aug 31, 2021	11.91	11.92	11.81	11.82
3780	NASDAQ	ERIC	Mon, Aug 30, 2021	11.88	11.93	11.86	11.87
3779	NASDAQ	ERIC	Fri, Aug 27, 2021	11.77	11.92	11.76	11.91
3778	NASDAQ	ERIC	Thu, Aug 26, 2021	11.93	12.00	11.89	11.90
3777	NASDAQ	ERIC	Wed, Aug 25, 2021	11.87	11.89	11.73	11.82
3776	NASDAQ	ERIC	Tue, Aug 24, 2021	11.62	11.67	11.58	11.62
3775	NASDAQ	ERIC	Mon, Aug 23, 2021	11.40	11.55	11.37	11.52
3774	NASDAQ	ERIC	Fri, Aug 20, 2021	11.24	11.32	11.22	11.29
3773	NASDAQ	ERIC	Thu, Aug 19, 2021	11.18	11.29	11.16	11.25
3772	NASDAQ	ERIC	Wed, Aug 18, 2021	11.47	11.48	11.35	11.38
3771	NASDAQ	ERIC	Tue, Aug 17, 2021	11.40	11.46	11.31	11.33
3770	NASDAQ	ERIC	Mon, Aug 16, 2021	11.51	11.52	11.42	11.49
3769	NASDAQ	ERIC	Fri, Aug 13, 2021	11.59	11.65	11.56	11.63
3768	NASDAQ	ERIC	Thu, Aug 12, 2021	11.55	11.65	11.51	11.65
3767	NASDAQ	ERIC	Wed, Aug 11, 2021	11.64	11.64	11.55	11.60
3766	NASDAQ	ERIC	Tue, Aug 10, 2021	11.62	11.65	11.53	11.60
3765	NASDAQ	ERIC	Mon, Aug 9, 2021	11.50	11.62	11.50	11.60
3764	NASDAQ	ERIC	Fri, Aug 6, 2021	11.47	11.57	11.47	11.53
3763	NASDAQ	ERIC	Thu, Aug 5, 2021	11.59	11.62	11.52	11.54
3762	NASDAQ	ERIC	Wed, Aug 4, 2021	11.60	11.64	11.54	11.55
3761	NASDAQ	ERIC	Tue, Aug 3, 2021	11.59	11.69	11.56	11.68
3760	NASDAQ	ERIC	Mon, Aug 2, 2021	11.62	11.71	11.60	11.64
3759	NASDAQ	ERIC	Fri, Jul 30, 2021	11.49	11.54	11.47	11.53
3758	NASDAQ	ERIC	Thu, Jul 29, 2021	11.51	11.64	11.47	11.49
3757	NASDAQ	ERIC	Wed, Jul 28, 2021	11.44	11.54	11.38	11.51
3756	NASDAQ	ERIC	Tue, Jul 27, 2021	11.49	11.49	11.32	11.45
3755	NASDAQ	ERIC	Mon, Jul 26, 2021	11.63	11.68	11.57	11.65
3754	NASDAQ	ERIC	Fri, Jul 23, 2021	11.73	11.73	11.62	11.65
3753	NASDAQ	ERIC	Thu, Jul 22, 2021	11.70	11.72	11.60	11.66
3752	NASDAQ	ERIC	Wed, Jul 21, 2021	11.72	11.86	11.68	11.76
3751	NASDAQ	ERIC	Tue, Jul 20, 2021	11.55	11.64	11.52	11.60
3750	NASDAQ	ERIC	Mon, Jul 19, 2021	11.80	11.85	11.55	11.63
3749	NASDAQ	ERIC	Fri, Jul 16, 2021	12.05	12.08	11.80	11.82
3748	NASDAQ	ERIC	Thu, Jul 15, 2021	13.24	13.29	13.11	13.25
3747	NASDAQ	ERIC	Wed, Jul 14, 2021	13.31	13.36	13.22	13.23
3746	NASDAQ	ERIC	Tue, Jul 13, 2021	13.30	13.40	13.26	13.29
3745	NASDAQ	ERIC	Mon, Jul 12, 2021	13.01	13.09	12.98	13.00
3744	NASDAQ	ERIC	Fri, Jul 9, 2021	12.99	13.05	12.98	13.01
3743	NASDAQ	ERIC	Thu, Jul 8, 2021	12.91	12.98	12.86	12.94
3742	NASDAQ	ERIC	Wed, Jul 7, 2021	13.08	13.12	12.96	13.04
3741	NASDAQ	ERIC	Tue, Jul 6, 2021	13.02	13.04	12.84	12.94
3740	NASDAQ	ERIC	Fri, Jul 2, 2021	12.76	12.85	12.71	12.84
3739	NASDAQ	ERIC	Thu, Jul 1, 2021	12.68	12.75	12.66	12.75
3738	NASDAQ	ERIC	Wed, Jun 30, 2021	12.68	12.70	12.54	12.58
3737	NASDAQ	ERIC	Tue, Jun 29, 2021	12.83	12.83	12.65	12.70
3736	NASDAQ	ERIC	Mon, Jun 28, 2021	12.73	12.75	12.67	12.68
3735	NASDAQ	ERIC	Fri, Jun 25, 2021	12.56	12.68	12.54	12.62
3734	NASDAQ	ERIC	Thu, Jun 24, 2021	12.58	12.64	12.52	12.58
3733	NASDAQ	ERIC	Wed, Jun 23, 2021	12.54	12.59	12.40	12.42
3732	NASDAQ	ERIC	Tue, Jun 22, 2021	12.75	12.88	12.72	12.83
3731	NASDAQ	ERIC	Mon, Jun 21, 2021	12.76	12.76	12.66	12.69
3730	NASDAQ	ERIC	Fri, Jun 18, 2021	12.56	12.67	12.52	12.56
3729	NASDAQ	ERIC	Thu, Jun 17, 2021	12.77	12.85	12.75	12.79
3728	NASDAQ	ERIC	Wed, Jun 16, 2021	13.08	13.12	12.91	12.99
3727	NASDAQ	ERIC	Tue, Jun 15, 2021	13.12	13.12	12.91	12.93
3726	NASDAQ	ERIC	Mon, Jun 14, 2021	13.12	13.13	13.05	13.10
3725	NASDAQ	ERIC	Fri, Jun 11, 2021	13.27	13.28	13.12	13.18
3724	NASDAQ	ERIC	Thu, Jun 10, 2021	13.06	13.23	13.04	13.18
3723	NASDAQ	ERIC	Wed, Jun 9, 2021	13.20	13.22	13.03	13.04
3722	NASDAQ	ERIC	Tue, Jun 8, 2021	13.20	13.26	13.13	13.14
3721	NASDAQ	ERIC	Mon, Jun 7, 2021	13.20	13.21	13.08	13.10
3720	NASDAQ	ERIC	Fri, Jun 4, 2021	13.11	13.21	13.06	13.16
3719	NASDAQ	ERIC	Thu, Jun 3, 2021	13.05	13.16	12.98	13.12
3718	NASDAQ	ERIC	Wed, Jun 2, 2021	13.13	13.22	13.09	13.16
3717	NASDAQ	ERIC	Tue, Jun 1, 2021	13.26	13.29	13.14	13.15
3716	NASDAQ	ERIC	Fri, May 28, 2021	13.38	13.48	13.34	13.43
3715	NASDAQ	ERIC	Thu, May 27, 2021	13.22	13.32	13.21	13.30
3714	NASDAQ	ERIC	Wed, May 26, 2021	13.28	13.36	13.19	13.19
3713	NASDAQ	ERIC	Tue, May 25, 2021	13.42	13.44	13.33	13.44
3712	NASDAQ	ERIC	Mon, May 24, 2021	13.41	13.51	13.34	13.36
3711	NASDAQ	ERIC	Fri, May 21, 2021	13.65	13.67	13.53	13.53
3710	NASDAQ	ERIC	Thu, May 20, 2021	13.44	13.72	13.43	13.68
3709	NASDAQ	ERIC	Wed, May 19, 2021	13.29	13.42	13.26	13.40
3708	NASDAQ	ERIC	Tue, May 18, 2021	13.39	13.48	13.32	13.38
3707	NASDAQ	ERIC	Mon, May 17, 2021	13.18	13.24	13.11	13.16
3706	NASDAQ	ERIC	Fri, May 14, 2021	13.16	13.28	13.11	13.26
3705	NASDAQ	ERIC	Thu, May 13, 2021	12.97	13.13	12.90	13.02
3704	NASDAQ	ERIC	Wed, May 12, 2021	13.25	13.25	12.94	12.97
3703	NASDAQ	ERIC	Tue, May 11, 2021	13.19	13.34	13.16	13.29
3702	NASDAQ	ERIC	Mon, May 10, 2021	13.95	13.96	13.60	13.63
3701	NASDAQ	ERIC	Fri, May 7, 2021	13.74	14.01	13.72	13.90
3700	NASDAQ	ERIC	Thu, May 6, 2021	13.61	13.75	13.61	13.69
3699	NASDAQ	ERIC	Wed, May 5, 2021	13.67	13.75	13.56	13.69
3698	NASDAQ	ERIC	Tue, May 4, 2021	13.56	13.61	13.36	13.46
3697	NASDAQ	ERIC	Mon, May 3, 2021	13.76	13.91	13.75	13.89
3696	NASDAQ	ERIC	Fri, Apr 30, 2021	13.89	13.92	13.75	13.79
3695	NASDAQ	ERIC	Thu, Apr 29, 2021	14.04	14.08	13.83	13.97
3694	NASDAQ	ERIC	Wed, Apr 28, 2021	14.00	14.11	13.98	14.04
3693	NASDAQ	ERIC	Tue, Apr 27, 2021	13.97	14.16	13.96	14.14
3692	NASDAQ	ERIC	Mon, Apr 26, 2021	14.11	14.17	14.05	14.13
3691	NASDAQ	ERIC	Fri, Apr 23, 2021	14.15	14.20	14.09	14.16
3690	NASDAQ	ERIC	Thu, Apr 22, 2021	14.11	14.25	14.01	14.09
3689	NASDAQ	ERIC	Wed, Apr 21, 2021	14.06	14.39	14.03	14.34
3688	NASDAQ	ERIC	Tue, Apr 20, 2021	13.77	13.81	13.52	13.54
3687	NASDAQ	ERIC	Mon, Apr 19, 2021	13.96	14.05	13.69	13.74
3686	NASDAQ	ERIC	Fri, Apr 16, 2021	13.98	14.11	13.90	14.05
3685	NASDAQ	ERIC	Thu, Apr 15, 2021	13.83	13.91	13.75	13.84
3684	NASDAQ	ERIC	Wed, Apr 14, 2021	13.88	13.91	13.66	13.68
3683	NASDAQ	ERIC	Tue, Apr 13, 2021	13.90	14.00	13.87	13.98
3682	NASDAQ	ERIC	Mon, Apr 12, 2021	13.88	13.92	13.78	13.80
3681	NASDAQ	ERIC	Fri, Apr 9, 2021	13.91	14.03	13.89	13.98
3680	NASDAQ	ERIC	Thu, Apr 8, 2021	14.01	14.05	13.82	13.95
3679	NASDAQ	ERIC	Wed, Apr 7, 2021	13.55	13.66	13.50	13.61
3678	NASDAQ	ERIC	Tue, Apr 6, 2021	13.50	13.54	13.42	13.52
3677	NASDAQ	ERIC	Mon, Apr 5, 2021	13.13	13.41	13.13	13.40
3676	NASDAQ	ERIC	Thu, Apr 1, 2021	13.26	13.36	13.02	13.07
3675	NASDAQ	ERIC	Wed, Mar 31, 2021	13.21	13.26	13.16	13.19
3674	NASDAQ	ERIC	Tue, Mar 30, 2021	13.24	13.32	13.17	13.28
3673	NASDAQ	ERIC	Mon, Mar 29, 2021	13.40	13.55	13.34	13.37
3672	NASDAQ	ERIC	Fri, Mar 26, 2021	13.30	13.52	13.28	13.52
3671	NASDAQ	ERIC	Thu, Mar 25, 2021	13.20	13.26	13.07	13.21
3670	NASDAQ	ERIC	Wed, Mar 24, 2021	13.34	13.35	13.16	13.18
3669	NASDAQ	ERIC	Tue, Mar 23, 2021	13.62	13.76	13.45	13.47
3668	NASDAQ	ERIC	Mon, Mar 22, 2021	13.40	13.47	13.36	13.38
3667	NASDAQ	ERIC	Fri, Mar 19, 2021	13.32	13.41	13.25	13.33
3666	NASDAQ	ERIC	Thu, Mar 18, 2021	13.44	13.59	13.36	13.39
3665	NASDAQ	ERIC	Wed, Mar 17, 2021	13.43	13.78	13.36	13.70
3664	NASDAQ	ERIC	Tue, Mar 16, 2021	13.69	13.83	13.66	13.78
3663	NASDAQ	ERIC	Mon, Mar 15, 2021	13.57	13.76	13.52	13.68
3662	NASDAQ	ERIC	Fri, Mar 12, 2021	13.20	13.49	13.15	13.48
3661	NASDAQ	ERIC	Thu, Mar 11, 2021	13.11	13.43	13.08	13.43
3660	NASDAQ	ERIC	Wed, Mar 10, 2021	12.68	12.73	12.55	12.57
3659	NASDAQ	ERIC	Tue, Mar 9, 2021	12.29	12.52	12.28	12.47
3658	NASDAQ	ERIC	Mon, Mar 8, 2021	12.11	12.23	12.05	12.07
3657	NASDAQ	ERIC	Fri, Mar 5, 2021	12.10	12.18	11.88	12.13
3656	NASDAQ	ERIC	Thu, Mar 4, 2021	12.39	12.44	11.93	12.08
3655	NASDAQ	ERIC	Wed, Mar 3, 2021	12.60	12.64	12.45	12.46
3654	NASDAQ	ERIC	Tue, Mar 2, 2021	12.83	12.86	12.72	12.75
3653	NASDAQ	ERIC	Mon, Mar 1, 2021	12.67	12.84	12.65	12.79
3652	NASDAQ	ERIC	Fri, Feb 26, 2021	12.66	12.67	12.46	12.53
3651	NASDAQ	ERIC	Thu, Feb 25, 2021	12.79	12.96	12.59	12.66
3650	NASDAQ	ERIC	Wed, Feb 24, 2021	12.42	12.62	12.39	12.56
3649	NASDAQ	ERIC	Tue, Feb 23, 2021	12.63	12.64	12.37	12.61
3648	NASDAQ	ERIC	Mon, Feb 22, 2021	12.76	12.82	12.68	12.71
3647	NASDAQ	ERIC	Fri, Feb 19, 2021	13.01	13.03	12.81	12.85
3646	NASDAQ	ERIC	Thu, Feb 18, 2021	13.10	13.16	12.97	13.05
3645	NASDAQ	ERIC	Wed, Feb 17, 2021	13.23	13.26	13.01	13.13
3644	NASDAQ	ERIC	Tue, Feb 16, 2021	13.39	13.52	13.35	13.37
3643	NASDAQ	ERIC	Fri, Feb 12, 2021	13.50	13.69	13.50	13.65
3642	NASDAQ	ERIC	Thu, Feb 11, 2021	13.70	13.71	13.51	13.59
3641	NASDAQ	ERIC	Wed, Feb 10, 2021	13.70	13.72	13.47	13.59
3640	NASDAQ	ERIC	Tue, Feb 9, 2021	13.53	13.65	13.50	13.52
3639	NASDAQ	ERIC	Mon, Feb 8, 2021	13.23	13.35	13.23	13.33
3638	NASDAQ	ERIC	Fri, Feb 5, 2021	13.22	13.27	13.14	13.15
3637	NASDAQ	ERIC	Thu, Feb 4, 2021	13.11	13.23	13.04	13.19
3636	NASDAQ	ERIC	Wed, Feb 3, 2021	12.99	13.28	12.85	13.17
3635	NASDAQ	ERIC	Tue, Feb 2, 2021	12.91	12.91	12.65	12.78
3634	NASDAQ	ERIC	Mon, Feb 1, 2021	12.76	12.82	12.49	12.75
3633	NASDAQ	ERIC	Fri, Jan 29, 2021	12.95	13.08	12.19	12.47
3632	NASDAQ	ERIC	Thu, Jan 28, 2021	12.24	12.29	11.55	11.63
3631	NASDAQ	ERIC	Wed, Jan 27, 2021	11.85	15.32	11.77	12.80
3630	NASDAQ	ERIC	Tue, Jan 26, 2021	12.20	12.23	12.03	12.03
3629	NASDAQ	ERIC	Mon, Jan 25, 2021	11.86	12.24	11.84	12.23
3628	NASDAQ	ERIC	Fri, Jan 22, 2021	11.74	11.85	11.72	11.83
3627	NASDAQ	ERIC	Thu, Jan 21, 2021	11.74	11.83	11.70	11.77
3626	NASDAQ	ERIC	Wed, Jan 20, 2021	11.80	11.88	11.77	11.84
3625	NASDAQ	ERIC	Tue, Jan 19, 2021	11.80	11.83	11.66	11.73
3624	NASDAQ	ERIC	Fri, Jan 15, 2021	11.74	11.84	11.65	11.76
3623	NASDAQ	ERIC	Thu, Jan 14, 2021	11.75	11.90	11.67	11.69
3622	NASDAQ	ERIC	Wed, Jan 13, 2021	11.71	11.78	11.70	11.74
3621	NASDAQ	ERIC	Tue, Jan 12, 2021	11.74	11.92	11.69	11.84
3620	NASDAQ	ERIC	Mon, Jan 11, 2021	11.88	11.95	11.81	11.86
3619	NASDAQ	ERIC	Fri, Jan 8, 2021	12.02	12.12	11.99	12.06
3618	NASDAQ	ERIC	Thu, Jan 7, 2021	11.99	12.04	11.93	12.00
3617	NASDAQ	ERIC	Wed, Jan 6, 2021	12.24	12.25	12.12	12.15
3616	NASDAQ	ERIC	Tue, Jan 5, 2021	12.08	12.24	12.07	12.20
3615	NASDAQ	ERIC	Mon, Jan 4, 2021	12.22	12.22	11.91	12.04
3614	NASDAQ	ERIC	Thu, Dec 31, 2020	11.90	11.95	11.82	11.95
3613	NASDAQ	ERIC	Wed, Dec 30, 2020	12.01	12.05	11.84	11.84
3612	NASDAQ	ERIC	Tue, Dec 29, 2020	12.01	12.12	11.91	11.95
3611	NASDAQ	ERIC	Mon, Dec 28, 2020	11.85	11.93	11.70	11.77
3610	NASDAQ	ERIC	Thu, Dec 24, 2020	11.77	11.83	11.75	11.76
3609	NASDAQ	ERIC	Wed, Dec 23, 2020	11.78	11.80	11.67	11.73
3608	NASDAQ	ERIC	Tue, Dec 22, 2020	11.72	11.78	11.66	11.78
3607	NASDAQ	ERIC	Mon, Dec 21, 2020	11.68	11.77	11.59	11.72
3606	NASDAQ	ERIC	Fri, Dec 18, 2020	11.95	12.02	11.82	11.90
3605	NASDAQ	ERIC	Thu, Dec 17, 2020	12.15	12.19	12.01	12.06
3604	NASDAQ	ERIC	Wed, Dec 16, 2020	11.96	12.00	11.88	11.92
3603	NASDAQ	ERIC	Tue, Dec 15, 2020	11.90	12.00	11.86	12.00
3602	NASDAQ	ERIC	Mon, Dec 14, 2020	11.86	11.89	11.69	11.71
3601	NASDAQ	ERIC	Fri, Dec 11, 2020	11.81	11.86	11.63	11.66
3600	NASDAQ	ERIC	Thu, Dec 10, 2020	12.23	12.39	12.21	12.27
3599	NASDAQ	ERIC	Wed, Dec 9, 2020	12.45	12.46	12.28	12.32
3598	NASDAQ	ERIC	Tue, Dec 8, 2020	12.40	12.53	12.39	12.51
3597	NASDAQ	ERIC	Mon, Dec 7, 2020	12.40	12.52	12.39	12.47
3596	NASDAQ	ERIC	Fri, Dec 4, 2020	12.32	12.37	12.29	12.37
3595	NASDAQ	ERIC	Thu, Dec 3, 2020	12.30	12.37	12.25	12.27
3594	NASDAQ	ERIC	Wed, Dec 2, 2020	12.23	12.34	12.21	12.25
3593	NASDAQ	ERIC	Tue, Dec 1, 2020	12.38	12.47	12.33	12.39
3592	NASDAQ	ERIC	Mon, Nov 30, 2020	12.34	12.39	12.20	12.24
3591	NASDAQ	ERIC	Fri, Nov 27, 2020	12.30	12.49	12.28	12.43
3590	NASDAQ	ERIC	Wed, Nov 25, 2020	12.21	12.28	12.19	12.26
3589	NASDAQ	ERIC	Tue, Nov 24, 2020	12.06	12.25	12.05	12.19
3588	NASDAQ	ERIC	Mon, Nov 23, 2020	12.06	12.10	11.95	12.05
3587	NASDAQ	ERIC	Fri, Nov 20, 2020	12.08	12.16	12.06	12.11
3586	NASDAQ	ERIC	Thu, Nov 19, 2020	12.03	12.14	11.98	12.13
3585	NASDAQ	ERIC	Wed, Nov 18, 2020	12.05	12.08	11.96	11.97
3584	NASDAQ	ERIC	Tue, Nov 17, 2020	12.06	12.10	12.01	12.07
3583	NASDAQ	ERIC	Mon, Nov 16, 2020	12.06	12.10	12.01	12.09
3582	NASDAQ	ERIC	Fri, Nov 13, 2020	11.78	11.89	11.78	11.88
3581	NASDAQ	ERIC	Thu, Nov 12, 2020	11.99	12.09	11.79	11.80
3580	NASDAQ	ERIC	Wed, Nov 11, 2020	11.76	11.87	11.72	11.78
3579	NASDAQ	ERIC	Tue, Nov 10, 2020	11.81	11.88	11.50	11.51
3578	NASDAQ	ERIC	Mon, Nov 9, 2020	12.59	12.61	12.20	12.20
3577	NASDAQ	ERIC	Fri, Nov 6, 2020	12.13	12.19	12.05	12.17
3576	NASDAQ	ERIC	Thu, Nov 5, 2020	12.04	12.09	11.94	12.02
3575	NASDAQ	ERIC	Wed, Nov 4, 2020	11.60	11.75	11.51	11.52
3574	NASDAQ	ERIC	Tue, Nov 3, 2020	11.42	11.56	11.40	11.50
3573	NASDAQ	ERIC	Mon, Nov 2, 2020	11.26	11.37	11.14	11.26
3572	NASDAQ	ERIC	Fri, Oct 30, 2020	11.24	11.30	11.12	11.21
3571	NASDAQ	ERIC	Thu, Oct 29, 2020	11.35	11.41	11.26	11.33
3570	NASDAQ	ERIC	Wed, Oct 28, 2020	11.39	11.46	11.32	11.38
3569	NASDAQ	ERIC	Tue, Oct 27, 2020	11.92	12.04	11.77	11.78
3568	NASDAQ	ERIC	Mon, Oct 26, 2020	12.33	12.38	11.97	12.08
3567	NASDAQ	ERIC	Fri, Oct 23, 2020	12.26	12.42	12.24	12.36
3566	NASDAQ	ERIC	Thu, Oct 22, 2020	12.49	12.52	12.22	12.44
3565	NASDAQ	ERIC	Wed, Oct 21, 2020	12.07	12.48	12.05	12.44
3564	NASDAQ	ERIC	Tue, Oct 20, 2020	11.13	11.33	11.10	11.13
3563	NASDAQ	ERIC	Mon, Oct 19, 2020	11.02	11.13	10.90	10.94
3562	NASDAQ	ERIC	Fri, Oct 16, 2020	10.74	10.81	10.70	10.70
3561	NASDAQ	ERIC	Thu, Oct 15, 2020	10.54	10.80	10.53	10.80
3560	NASDAQ	ERIC	Wed, Oct 14, 2020	10.75	10.84	10.73	10.82
3559	NASDAQ	ERIC	Tue, Oct 13, 2020	10.85	10.87	10.70	10.73
3558	NASDAQ	ERIC	Mon, Oct 12, 2020	10.91	10.93	10.82	10.86
3557	NASDAQ	ERIC	Fri, Oct 9, 2020	10.89	10.93	10.84	10.87
3556	NASDAQ	ERIC	Thu, Oct 8, 2020	10.80	10.80	10.71	10.79
3555	NASDAQ	ERIC	Wed, Oct 7, 2020	10.66	10.70	10.61	10.65
3554	NASDAQ	ERIC	Tue, Oct 6, 2020	10.84	10.86	10.62	10.67
3553	NASDAQ	ERIC	Mon, Oct 5, 2020	10.76	10.79	10.70	10.77
3552	NASDAQ	ERIC	Fri, Oct 2, 2020	10.52	10.66	10.50	10.61
3551	NASDAQ	ERIC	Thu, Oct 1, 2020	10.77	10.80	10.64	10.72
3550	NASDAQ	ERIC	Wed, Sep 30, 2020	10.97	11.02	10.85	10.89
3549	NASDAQ	ERIC	Tue, Sep 29, 2020	10.82	10.92	10.81	10.88
3548	NASDAQ	ERIC	Mon, Sep 28, 2020	10.65	10.72	10.63	10.71
3547	NASDAQ	ERIC	Fri, Sep 25, 2020	10.37	10.48	10.30	10.48
3546	NASDAQ	ERIC	Thu, Sep 24, 2020	10.47	10.54	10.38	10.49
3545	NASDAQ	ERIC	Wed, Sep 23, 2020	10.80	10.84	10.55	10.58
3544	NASDAQ	ERIC	Tue, Sep 22, 2020	10.86	10.87	10.75	10.87
3543	NASDAQ	ERIC	Mon, Sep 21, 2020	10.83	10.86	10.60	10.75
3542	NASDAQ	ERIC	Fri, Sep 18, 2020	11.27	11.28	11.03	11.15
3541	NASDAQ	ERIC	Thu, Sep 17, 2020	10.90	11.04	10.88	11.03
3540	NASDAQ	ERIC	Wed, Sep 16, 2020	11.01	11.02	10.86	10.87
3539	NASDAQ	ERIC	Tue, Sep 15, 2020	11.05	11.06	10.89	10.93
3538	NASDAQ	ERIC	Mon, Sep 14, 2020	10.95	10.98	10.83	10.87
3537	NASDAQ	ERIC	Fri, Sep 11, 2020	10.96	11.00	10.81	10.90
3536	NASDAQ	ERIC	Thu, Sep 10, 2020	11.05	11.09	10.82	10.85
3535	NASDAQ	ERIC	Wed, Sep 9, 2020	11.11	11.22	11.03	11.14
3534	NASDAQ	ERIC	Tue, Sep 8, 2020	10.91	11.09	10.85	10.86
3533	NASDAQ	ERIC	Fri, Sep 4, 2020	11.26	11.32	10.92	11.26
3532	NASDAQ	ERIC	Thu, Sep 3, 2020	11.49	11.50	11.02	11.13
3531	NASDAQ	ERIC	Wed, Sep 2, 2020	11.70	11.71	11.51	11.68
3530	NASDAQ	ERIC	Tue, Sep 1, 2020	11.72	11.72	11.49	11.52
3529	NASDAQ	ERIC	Mon, Aug 31, 2020	11.74	11.76	11.59	11.65
3528	NASDAQ	ERIC	Fri, Aug 28, 2020	11.81	11.81	11.67	11.71
3527	NASDAQ	ERIC	Thu, Aug 27, 2020	12.02	12.10	11.83	11.85
3526	NASDAQ	ERIC	Wed, Aug 26, 2020	11.87	12.01	11.82	12.01
3525	NASDAQ	ERIC	Tue, Aug 25, 2020	11.67	11.71	11.57	11.69
3524	NASDAQ	ERIC	Mon, Aug 24, 2020	11.55	11.60	11.48	11.56
3523	NASDAQ	ERIC	Fri, Aug 21, 2020	11.34	11.44	11.30	11.40
3522	NASDAQ	ERIC	Thu, Aug 20, 2020	11.43	11.60	11.38	11.53
3521	NASDAQ	ERIC	Wed, Aug 19, 2020	11.82	11.85	11.59	11.60
3520	NASDAQ	ERIC	Tue, Aug 18, 2020	11.63	11.69	11.58	11.68
3519	NASDAQ	ERIC	Mon, Aug 17, 2020	11.68	11.72	11.59	11.63
3518	NASDAQ	ERIC	Fri, Aug 14, 2020	11.62	11.66	11.51	11.56
3517	NASDAQ	ERIC	Thu, Aug 13, 2020	11.89	11.96	11.82	11.88
3516	NASDAQ	ERIC	Wed, Aug 12, 2020	11.76	11.99	11.73	11.93
3515	NASDAQ	ERIC	Tue, Aug 11, 2020	11.69	11.97	11.62	11.69
3514	NASDAQ	ERIC	Mon, Aug 10, 2020	11.65	11.72	11.58	11.63
3513	NASDAQ	ERIC	Fri, Aug 7, 2020	11.61	11.70	11.56	11.63
3512	NASDAQ	ERIC	Thu, Aug 6, 2020	11.62	11.73	11.57	11.71
3511	NASDAQ	ERIC	Wed, Aug 5, 2020	11.70	11.78	11.67	11.69
3510	NASDAQ	ERIC	Tue, Aug 4, 2020	11.64	11.76	11.61	11.74
3509	NASDAQ	ERIC	Mon, Aug 3, 2020	11.61	11.82	11.60	11.77
3508	NASDAQ	ERIC	Fri, Jul 31, 2020	11.68	11.68	11.43	11.55
3507	NASDAQ	ERIC	Thu, Jul 30, 2020	11.41	11.56	11.28	11.54
3506	NASDAQ	ERIC	Wed, Jul 29, 2020	11.46	11.61	11.44	11.58
3505	NASDAQ	ERIC	Tue, Jul 28, 2020	11.55	11.60	11.46	11.47
3504	NASDAQ	ERIC	Mon, Jul 27, 2020	11.55	11.72	11.53	11.69
3503	NASDAQ	ERIC	Fri, Jul 24, 2020	11.44	11.46	11.31	11.39
3502	NASDAQ	ERIC	Thu, Jul 23, 2020	11.83	11.87	11.49	11.61
3501	NASDAQ	ERIC	Wed, Jul 22, 2020	11.59	11.93	11.58	11.81
3500	NASDAQ	ERIC	Tue, Jul 21, 2020	11.67	11.81	11.54	11.72
3499	NASDAQ	ERIC	Mon, Jul 20, 2020	11.14	11.62	11.14	11.59
3498	NASDAQ	ERIC	Fri, Jul 17, 2020	10.65	10.99	10.64	10.89
3497	NASDAQ	ERIC	Thu, Jul 16, 2020	9.67	9.73	9.57	9.62
3496	NASDAQ	ERIC	Wed, Jul 15, 2020	9.83	9.84	9.60	9.67
3495	NASDAQ	ERIC	Tue, Jul 14, 2020	9.55	9.67	9.50	9.59
3494	NASDAQ	ERIC	Mon, Jul 13, 2020	9.56	9.62	9.30	9.31
3493	NASDAQ	ERIC	Fri, Jul 10, 2020	9.46	9.49	9.34	9.41
3492	NASDAQ	ERIC	Thu, Jul 9, 2020	9.47	9.50	9.26	9.38
3491	NASDAQ	ERIC	Wed, Jul 8, 2020	9.55	9.61	9.51	9.54
3490	NASDAQ	ERIC	Tue, Jul 7, 2020	9.53	9.63	9.42	9.44
3489	NASDAQ	ERIC	Mon, Jul 6, 2020	9.74	10.00	9.71	9.93
3488	NASDAQ	ERIC	Thu, Jul 2, 2020	9.32	9.42	9.29	9.31
3487	NASDAQ	ERIC	Wed, Jul 1, 2020	9.24	9.33	9.20	9.29
3486	NASDAQ	ERIC	Tue, Jun 30, 2020	9.12	9.31	9.11	9.30
3485	NASDAQ	ERIC	Mon, Jun 29, 2020	9.25	9.29	9.16	9.24
3484	NASDAQ	ERIC	Fri, Jun 26, 2020	9.31	9.43	9.21	9.27
3483	NASDAQ	ERIC	Thu, Jun 25, 2020	9.03	9.56	8.95	9.51
3482	NASDAQ	ERIC	Wed, Jun 24, 2020	9.09	9.14	8.98	9.03
3481	NASDAQ	ERIC	Tue, Jun 23, 2020	9.28	9.30	9.19	9.19
3480	NASDAQ	ERIC	Mon, Jun 22, 2020	9.18	9.24	9.11	9.20
3479	NASDAQ	ERIC	Fri, Jun 19, 2020	9.25	9.25	9.02	9.06
3478	NASDAQ	ERIC	Thu, Jun 18, 2020	9.14	9.16	9.07	9.14
3477	NASDAQ	ERIC	Wed, Jun 17, 2020	9.25	9.31	9.18	9.26
3476	NASDAQ	ERIC	Tue, Jun 16, 2020	9.22	9.27	9.03	9.17
3475	NASDAQ	ERIC	Mon, Jun 15, 2020	8.86	9.09	8.80	9.03
3474	NASDAQ	ERIC	Fri, Jun 12, 2020	9.09	9.14	8.84	8.94
3473	NASDAQ	ERIC	Thu, Jun 11, 2020	9.18	9.18	8.73	8.76
3472	NASDAQ	ERIC	Wed, Jun 10, 2020	9.41	9.55	9.33	9.46
3471	NASDAQ	ERIC	Tue, Jun 9, 2020	9.34	9.38	9.28	9.34
3470	NASDAQ	ERIC	Mon, Jun 8, 2020	9.40	9.48	9.33	9.48
3469	NASDAQ	ERIC	Fri, Jun 5, 2020	9.64	9.73	9.59	9.62
3468	NASDAQ	ERIC	Thu, Jun 4, 2020	9.65	9.77	9.64	9.67
3467	NASDAQ	ERIC	Wed, Jun 3, 2020	9.57	9.88	9.57	9.84
3466	NASDAQ	ERIC	Tue, Jun 2, 2020	9.31	9.55	9.30	9.54
3465	NASDAQ	ERIC	Mon, Jun 1, 2020	9.20	9.29	9.17	9.27
3464	NASDAQ	ERIC	Fri, May 29, 2020	9.14	9.15	9.00	9.14
3463	NASDAQ	ERIC	Thu, May 28, 2020	8.95	9.09	8.93	8.96
3462	NASDAQ	ERIC	Wed, May 27, 2020	8.72	8.80	8.65	8.78
3461	NASDAQ	ERIC	Tue, May 26, 2020	8.89	8.93	8.81	8.81
3460	NASDAQ	ERIC	Fri, May 22, 2020	8.70	8.93	8.64	8.88
3459	NASDAQ	ERIC	Thu, May 21, 2020	8.66	8.77	8.60	8.63
3458	NASDAQ	ERIC	Wed, May 20, 2020	8.66	8.72	8.61	8.65
3457	NASDAQ	ERIC	Tue, May 19, 2020	8.61	8.69	8.59	8.59
3456	NASDAQ	ERIC	Mon, May 18, 2020	8.50	8.66	8.46	8.64
3455	NASDAQ	ERIC	Fri, May 15, 2020	8.22	8.42	8.22	8.42
3454	NASDAQ	ERIC	Thu, May 14, 2020	7.99	8.14	7.95	8.13
3453	NASDAQ	ERIC	Wed, May 13, 2020	8.50	8.51	8.23	8.29
3452	NASDAQ	ERIC	Tue, May 12, 2020	8.67	8.71	8.54	8.54
3451	NASDAQ	ERIC	Mon, May 11, 2020	8.49	8.52	8.43	8.44
3450	NASDAQ	ERIC	Fri, May 8, 2020	8.53	8.55	8.44	8.50
3449	NASDAQ	ERIC	Thu, May 7, 2020	8.29	8.34	8.24	8.32
3448	NASDAQ	ERIC	Wed, May 6, 2020	8.37	8.39	8.23	8.24
3447	NASDAQ	ERIC	Tue, May 5, 2020	8.30	8.36	8.28	8.30
3446	NASDAQ	ERIC	Mon, May 4, 2020	8.25	8.30	8.19	8.27
3445	NASDAQ	ERIC	Fri, May 1, 2020	8.35	8.42	8.22	8.32
3444	NASDAQ	ERIC	Thu, Apr 30, 2020	8.55	8.58	8.38	8.46
3443	NASDAQ	ERIC	Wed, Apr 29, 2020	8.39	8.46	8.33	8.45
3442	NASDAQ	ERIC	Tue, Apr 28, 2020	8.39	8.39	8.17	8.18
3441	NASDAQ	ERIC	Mon, Apr 27, 2020	8.20	8.30	8.19	8.28
3440	NASDAQ	ERIC	Fri, Apr 24, 2020	8.18	8.19	8.00	8.09
3439	NASDAQ	ERIC	Thu, Apr 23, 2020	8.29	8.39	8.22	8.26
3438	NASDAQ	ERIC	Wed, Apr 22, 2020	8.53	8.54	8.33	8.40
3437	NASDAQ	ERIC	Tue, Apr 21, 2020	8.26	8.30	8.05	8.16
3436	NASDAQ	ERIC	Mon, Apr 20, 2020	8.52	8.64	8.47	8.50
3435	NASDAQ	ERIC	Fri, Apr 17, 2020	8.61	8.73	8.54	8.72
3434	NASDAQ	ERIC	Thu, Apr 16, 2020	8.24	8.44	8.15	8.37
3433	NASDAQ	ERIC	Wed, Apr 15, 2020	8.23	8.23	8.04	8.11
3432	NASDAQ	ERIC	Tue, Apr 14, 2020	8.22	8.32	8.19	8.28
3431	NASDAQ	ERIC	Mon, Apr 13, 2020	8.13	8.14	7.94	8.04
3430	NASDAQ	ERIC	Thu, Apr 9, 2020	8.08	8.20	8.03	8.12
3429	NASDAQ	ERIC	Wed, Apr 8, 2020	8.14	8.15	8.02	8.07
3428	NASDAQ	ERIC	Tue, Apr 7, 2020	8.02	8.03	7.79	7.80
3427	NASDAQ	ERIC	Mon, Apr 6, 2020	7.82	8.01	7.77	7.97
3426	NASDAQ	ERIC	Fri, Apr 3, 2020	7.73	7.81	7.62	7.72
3425	NASDAQ	ERIC	Thu, Apr 2, 2020	7.80	7.94	7.70	7.93
3424	NASDAQ	ERIC	Wed, Apr 1, 2020	7.81	7.96	7.73	7.77
3423	NASDAQ	ERIC	Tue, Mar 31, 2020	7.87	8.29	7.84	8.09
3422	NASDAQ	ERIC	Mon, Mar 30, 2020	7.62	7.95	7.55	7.93
3421	NASDAQ	ERIC	Fri, Mar 27, 2020	7.36	7.57	7.24	7.35
3420	NASDAQ	ERIC	Thu, Mar 26, 2020	7.29	7.60	7.29	7.60
3419	NASDAQ	ERIC	Wed, Mar 25, 2020	7.33	7.60	7.14	7.43
3418	NASDAQ	ERIC	Tue, Mar 24, 2020	7.30	7.48	7.18	7.46
3417	NASDAQ	ERIC	Mon, Mar 23, 2020	7.00	7.12	6.75	6.79
3416	NASDAQ	ERIC	Fri, Mar 20, 2020	7.10	7.27	6.92	6.95
3415	NASDAQ	ERIC	Thu, Mar 19, 2020	6.81	7.28	6.75	7.11
3414	NASDAQ	ERIC	Wed, Mar 18, 2020	6.68	7.06	6.50	6.78
3413	NASDAQ	ERIC	Tue, Mar 17, 2020	6.70	6.95	6.55	6.86
3412	NASDAQ	ERIC	Mon, Mar 16, 2020	6.25	6.59	6.15	6.17
3411	NASDAQ	ERIC	Fri, Mar 13, 2020	6.99	7.04	6.45	6.96
3410	NASDAQ	ERIC	Thu, Mar 12, 2020	6.58	6.59	6.16	6.22
3409	NASDAQ	ERIC	Wed, Mar 11, 2020	7.37	7.40	7.02	7.12
3408	NASDAQ	ERIC	Tue, Mar 10, 2020	7.51	7.52	7.21	7.47
3407	NASDAQ	ERIC	Mon, Mar 9, 2020	7.16	7.42	7.08	7.11
3406	NASDAQ	ERIC	Fri, Mar 6, 2020	7.61	7.72	7.51	7.61
3405	NASDAQ	ERIC	Thu, Mar 5, 2020	7.87	7.95	7.79	7.84
3404	NASDAQ	ERIC	Wed, Mar 4, 2020	8.03	8.13	7.95	8.12
3403	NASDAQ	ERIC	Tue, Mar 3, 2020	8.16	8.27	7.88	7.95
3402	NASDAQ	ERIC	Mon, Mar 2, 2020	8.06	8.12	7.91	8.08
3401	NASDAQ	ERIC	Fri, Feb 28, 2020	7.89	8.05	7.77	8.04
3400	NASDAQ	ERIC	Thu, Feb 27, 2020	8.26	8.37	8.11	8.15
3399	NASDAQ	ERIC	Wed, Feb 26, 2020	8.41	8.82	8.33	8.47
3398	NASDAQ	ERIC	Tue, Feb 25, 2020	8.62	8.62	8.30	8.35
3397	NASDAQ	ERIC	Mon, Feb 24, 2020	8.51	8.67	8.48	8.59
3396	NASDAQ	ERIC	Fri, Feb 21, 2020	8.95	8.97	8.87	8.91
3395	NASDAQ	ERIC	Thu, Feb 20, 2020	8.98	8.99	8.86	8.93
3394	NASDAQ	ERIC	Wed, Feb 19, 2020	9.00	9.04	8.96	8.98
3393	NASDAQ	ERIC	Tue, Feb 18, 2020	8.99	9.02	8.93	8.99
3392	NASDAQ	ERIC	Fri, Feb 14, 2020	9.12	9.14	9.02	9.08
3391	NASDAQ	ERIC	Thu, Feb 13, 2020	9.07	9.16	9.03	9.08
3390	NASDAQ	ERIC	Wed, Feb 12, 2020	9.13	9.24	9.11	9.21
3389	NASDAQ	ERIC	Tue, Feb 11, 2020	9.10	9.20	8.90	8.99
3388	NASDAQ	ERIC	Mon, Feb 10, 2020	8.66	8.73	8.59	8.70
3387	NASDAQ	ERIC	Fri, Feb 7, 2020	8.56	8.88	8.51	8.77
3386	NASDAQ	ERIC	Thu, Feb 6, 2020	8.15	8.37	8.14	8.32
3385	NASDAQ	ERIC	Wed, Feb 5, 2020	8.19	8.20	8.10	8.17
3384	NASDAQ	ERIC	Tue, Feb 4, 2020	8.05	8.15	8.01	8.10
3383	NASDAQ	ERIC	Mon, Feb 3, 2020	7.92	8.00	7.87	7.89
3382	NASDAQ	ERIC	Fri, Jan 31, 2020	7.86	7.91	7.82	7.86
3381	NASDAQ	ERIC	Thu, Jan 30, 2020	7.97	7.99	7.89	7.99
3380	NASDAQ	ERIC	Wed, Jan 29, 2020	8.21	8.24	8.10	8.12
3379	NASDAQ	ERIC	Tue, Jan 28, 2020	8.18	8.35	8.16	8.32
3378	NASDAQ	ERIC	Mon, Jan 27, 2020	8.29	8.33	8.18	8.25
3377	NASDAQ	ERIC	Fri, Jan 24, 2020	8.29	8.45	8.19	8.33
3376	NASDAQ	ERIC	Thu, Jan 23, 2020	8.96	9.01	8.86	8.98
3375	NASDAQ	ERIC	Wed, Jan 22, 2020	8.95	8.99	8.91	8.96
3374	NASDAQ	ERIC	Tue, Jan 21, 2020	8.95	9.09	8.86	8.89
3373	NASDAQ	ERIC	Fri, Jan 17, 2020	9.09	9.09	8.96	9.01
3372	NASDAQ	ERIC	Thu, Jan 16, 2020	9.00	9.09	8.97	9.08
3371	NASDAQ	ERIC	Wed, Jan 15, 2020	8.68	8.87	8.67	8.83
3370	NASDAQ	ERIC	Tue, Jan 14, 2020	8.75	8.82	8.71	8.79
3369	NASDAQ	ERIC	Mon, Jan 13, 2020	8.84	8.93	8.76	8.91
3368	NASDAQ	ERIC	Fri, Jan 10, 2020	8.65	8.72	8.60	8.63
3367	NASDAQ	ERIC	Thu, Jan 9, 2020	8.95	8.97	8.85	8.87
3366	NASDAQ	ERIC	Wed, Jan 8, 2020	8.83	8.96	8.82	8.90
3365	NASDAQ	ERIC	Tue, Jan 7, 2020	8.83	8.87	8.80	8.82
3364	NASDAQ	ERIC	Mon, Jan 6, 2020	8.80	8.95	8.78	8.91
3363	NASDAQ	ERIC	Fri, Jan 3, 2020	8.83	8.89	8.79	8.85
3362	NASDAQ	ERIC	Thu, Jan 2, 2020	8.96	9.03	8.94	9.01
3361	NASDAQ	ERIC	Tue, Dec 31, 2019	8.78	8.82	8.76	8.78
3360	NASDAQ	ERIC	Mon, Dec 30, 2019	8.88	8.89	8.76	8.76
3359	NASDAQ	ERIC	Fri, Dec 27, 2019	8.90	8.90	8.84	8.86
3358	NASDAQ	ERIC	Thu, Dec 26, 2019	8.89	8.93	8.86	8.88
3357	NASDAQ	ERIC	Tue, Dec 24, 2019	8.86	8.89	8.81	8.86
3356	NASDAQ	ERIC	Mon, Dec 23, 2019	8.79	8.85	8.78	8.84
3355	NASDAQ	ERIC	Fri, Dec 20, 2019	8.86	8.86	8.77	8.80
3354	NASDAQ	ERIC	Thu, Dec 19, 2019	8.84	8.89	8.63	8.80
3353	NASDAQ	ERIC	Wed, Dec 18, 2019	9.21	9.22	9.14	9.20
3352	NASDAQ	ERIC	Tue, Dec 17, 2019	9.29	9.31	9.22	9.29
3351	NASDAQ	ERIC	Mon, Dec 16, 2019	9.22	9.31	9.20	9.29
3350	NASDAQ	ERIC	Fri, Dec 13, 2019	9.04	9.15	9.01	9.06
3349	NASDAQ	ERIC	Thu, Dec 12, 2019	9.05	9.19	9.01	9.17
3348	NASDAQ	ERIC	Wed, Dec 11, 2019	9.06	9.11	9.02	9.07
3347	NASDAQ	ERIC	Tue, Dec 10, 2019	9.07	9.12	9.04	9.07
3346	NASDAQ	ERIC	Mon, Dec 9, 2019	9.20	9.25	9.15	9.16
3345	NASDAQ	ERIC	Fri, Dec 6, 2019	9.30	9.31	9.18	9.23
3344	NASDAQ	ERIC	Thu, Dec 5, 2019	9.25	9.25	9.11	9.14
3343	NASDAQ	ERIC	Wed, Dec 4, 2019	9.31	9.32	9.25	9.26
3342	NASDAQ	ERIC	Tue, Dec 3, 2019	9.15	9.22	9.08	9.22
3341	NASDAQ	ERIC	Mon, Dec 2, 2019	9.08	9.08	8.94	9.00
3340	NASDAQ	ERIC	Fri, Nov 29, 2019	9.07	9.09	9.03	9.04
3339	NASDAQ	ERIC	Wed, Nov 27, 2019	9.06	9.11	9.02	9.07
3338	NASDAQ	ERIC	Tue, Nov 26, 2019	9.12	9.13	9.09	9.12
3337	NASDAQ	ERIC	Mon, Nov 25, 2019	9.05	9.14	9.04	9.12
3336	NASDAQ	ERIC	Fri, Nov 22, 2019	9.00	9.03	8.97	9.02
3335	NASDAQ	ERIC	Thu, Nov 21, 2019	9.07	9.07	8.96	8.99
3334	NASDAQ	ERIC	Wed, Nov 20, 2019	9.09	9.11	9.01	9.04
3333	NASDAQ	ERIC	Tue, Nov 19, 2019	9.20	9.22	9.09	9.14
3332	NASDAQ	ERIC	Mon, Nov 18, 2019	9.06	9.13	9.03	9.10
3331	NASDAQ	ERIC	Fri, Nov 15, 2019	9.05	9.17	9.05	9.13
3330	NASDAQ	ERIC	Thu, Nov 14, 2019	8.91	8.96	8.85	8.91
3329	NASDAQ	ERIC	Wed, Nov 13, 2019	9.00	9.02	8.96	8.97
3328	NASDAQ	ERIC	Tue, Nov 12, 2019	9.00	9.06	8.97	9.03
3327	NASDAQ	ERIC	Mon, Nov 11, 2019	9.01	9.07	9.00	9.02
3326	NASDAQ	ERIC	Fri, Nov 8, 2019	9.01	9.06	8.93	9.05
3325	NASDAQ	ERIC	Thu, Nov 7, 2019	8.88	8.90	8.82	8.84
3324	NASDAQ	ERIC	Wed, Nov 6, 2019	8.91	8.95	8.85	8.88
3323	NASDAQ	ERIC	Tue, Nov 5, 2019	8.84	8.88	8.82	8.85
3322	NASDAQ	ERIC	Mon, Nov 4, 2019	9.01	9.06	8.95	8.98
3321	NASDAQ	ERIC	Fri, Nov 1, 2019	8.75	8.85	8.68	8.84
3320	NASDAQ	ERIC	Thu, Oct 31, 2019	8.79	8.81	8.69	8.72
3319	NASDAQ	ERIC	Wed, Oct 30, 2019	8.66	8.79	8.65	8.77
3318	NASDAQ	ERIC	Tue, Oct 29, 2019	8.68	8.73	8.64	8.69
3317	NASDAQ	ERIC	Mon, Oct 28, 2019	9.00	9.04	8.90	8.92
3316	NASDAQ	ERIC	Fri, Oct 25, 2019	8.98	9.04	8.95	9.00
3315	NASDAQ	ERIC	Thu, Oct 24, 2019	9.03	9.07	8.92	9.05
3314	NASDAQ	ERIC	Wed, Oct 23, 2019	9.10	9.20	9.08	9.17
3313	NASDAQ	ERIC	Tue, Oct 22, 2019	9.07	9.14	9.04	9.07
3312	NASDAQ	ERIC	Mon, Oct 21, 2019	9.17	9.18	9.07	9.11
3311	NASDAQ	ERIC	Fri, Oct 18, 2019	9.10	9.23	9.09	9.18
3310	NASDAQ	ERIC	Thu, Oct 17, 2019	9.14	9.24	8.80	9.06
3309	NASDAQ	ERIC	Wed, Oct 16, 2019	8.58	8.67	8.52	8.61
3308	NASDAQ	ERIC	Tue, Oct 15, 2019	8.46	8.52	8.42	8.46
3307	NASDAQ	ERIC	Mon, Oct 14, 2019	8.40	8.42	8.30	8.34
3306	NASDAQ	ERIC	Fri, Oct 11, 2019	8.43	8.49	8.42	8.44
3305	NASDAQ	ERIC	Thu, Oct 10, 2019	8.31	8.35	8.20	8.24
3304	NASDAQ	ERIC	Wed, Oct 9, 2019	8.25	8.30	8.18	8.25
3303	NASDAQ	ERIC	Tue, Oct 8, 2019	8.18	8.20	8.05	8.07
3302	NASDAQ	ERIC	Mon, Oct 7, 2019	7.97	8.11	7.94	8.05
3301	NASDAQ	ERIC	Fri, Oct 4, 2019	7.81	7.86	7.75	7.84
3300	NASDAQ	ERIC	Thu, Oct 3, 2019	7.72	7.84	7.64	7.80
3299	NASDAQ	ERIC	Wed, Oct 2, 2019	7.82	7.84	7.74	7.79
3298	NASDAQ	ERIC	Tue, Oct 1, 2019	8.03	8.06	7.88	7.92
3297	NASDAQ	ERIC	Mon, Sep 30, 2019	7.95	8.06	7.93	7.98
3296	NASDAQ	ERIC	Fri, Sep 27, 2019	7.96	8.06	7.94	7.97
3295	NASDAQ	ERIC	Thu, Sep 26, 2019	8.02	8.05	7.94	8.01
3294	NASDAQ	ERIC	Wed, Sep 25, 2019	8.13	8.22	8.06	8.22
3293	NASDAQ	ERIC	Tue, Sep 24, 2019	8.40	8.40	8.21	8.25
3292	NASDAQ	ERIC	Mon, Sep 23, 2019	8.19	8.29	8.15	8.27
3291	NASDAQ	ERIC	Fri, Sep 20, 2019	8.33	8.40	8.29	8.29
3290	NASDAQ	ERIC	Thu, Sep 19, 2019	8.30	8.30	8.18	8.19
3289	NASDAQ	ERIC	Wed, Sep 18, 2019	8.11	8.23	8.09	8.15
3288	NASDAQ	ERIC	Tue, Sep 17, 2019	8.01	8.08	7.98	8.05
3287	NASDAQ	ERIC	Mon, Sep 16, 2019	7.99	8.05	7.94	8.02
3286	NASDAQ	ERIC	Fri, Sep 13, 2019	8.10	8.12	8.03	8.03
3285	NASDAQ	ERIC	Thu, Sep 12, 2019	8.03	8.17	8.02	8.12
3284	NASDAQ	ERIC	Wed, Sep 11, 2019	8.02	8.05	7.96	8.03
3283	NASDAQ	ERIC	Tue, Sep 10, 2019	7.90	8.07	7.88	8.04
3282	NASDAQ	ERIC	Mon, Sep 9, 2019	7.94	7.95	7.89	7.94
3281	NASDAQ	ERIC	Fri, Sep 6, 2019	8.07	8.10	7.99	8.00
3280	NASDAQ	ERIC	Thu, Sep 5, 2019	7.95	7.99	7.92	7.94
3279	NASDAQ	ERIC	Wed, Sep 4, 2019	7.74	7.79	7.70	7.79
3278	NASDAQ	ERIC	Tue, Sep 3, 2019	7.77	7.78	7.65	7.70
3277	NASDAQ	ERIC	Fri, Aug 30, 2019	7.82	7.85	7.78	7.84
3276	NASDAQ	ERIC	Thu, Aug 29, 2019	7.77	7.91	7.76	7.83
3275	NASDAQ	ERIC	Wed, Aug 28, 2019	7.63	7.81	7.58	7.78
3274	NASDAQ	ERIC	Tue, Aug 27, 2019	8.00	8.04	7.87	7.90
3273	NASDAQ	ERIC	Mon, Aug 26, 2019	8.06	8.10	8.02	8.08
3272	NASDAQ	ERIC	Fri, Aug 23, 2019	8.13	8.24	8.06	8.07
3271	NASDAQ	ERIC	Thu, Aug 22, 2019	8.12	8.23	8.08	8.11
3270	NASDAQ	ERIC	Wed, Aug 21, 2019	8.41	8.42	8.30	8.31
3269	NASDAQ	ERIC	Tue, Aug 20, 2019	8.36	8.38	8.33	8.35
3268	NASDAQ	ERIC	Mon, Aug 19, 2019	8.35	8.41	8.35	8.38
3267	NASDAQ	ERIC	Fri, Aug 16, 2019	8.26	8.34	8.21	8.32
3266	NASDAQ	ERIC	Thu, Aug 15, 2019	8.16	8.25	8.10	8.18
3265	NASDAQ	ERIC	Wed, Aug 14, 2019	8.39	8.45	8.29	8.31
3264	NASDAQ	ERIC	Tue, Aug 13, 2019	8.58	8.80	8.57	8.72
3263	NASDAQ	ERIC	Mon, Aug 12, 2019	8.65	8.70	8.59	8.61
3262	NASDAQ	ERIC	Fri, Aug 9, 2019	8.65	8.72	8.63	8.65
3261	NASDAQ	ERIC	Thu, Aug 8, 2019	8.67	8.77	8.65	8.72
3260	NASDAQ	ERIC	Wed, Aug 7, 2019	8.41	8.55	8.38	8.54
3259	NASDAQ	ERIC	Tue, Aug 6, 2019	8.47	8.49	8.38	8.47
3258	NASDAQ	ERIC	Mon, Aug 5, 2019	8.49	8.52	8.39	8.43
3257	NASDAQ	ERIC	Fri, Aug 2, 2019	8.76	8.77	8.58	8.64
3256	NASDAQ	ERIC	Thu, Aug 1, 2019	8.95	9.00	8.77	8.82
3255	NASDAQ	ERIC	Wed, Jul 31, 2019	8.84	8.88	8.65	8.71
3254	NASDAQ	ERIC	Tue, Jul 30, 2019	8.81	8.87	8.78	8.85
3253	NASDAQ	ERIC	Mon, Jul 29, 2019	9.01	9.02	8.95	8.99
3252	NASDAQ	ERIC	Fri, Jul 26, 2019	8.94	9.01	8.92	9.00
3251	NASDAQ	ERIC	Thu, Jul 25, 2019	8.83	8.92	8.77	8.89
3250	NASDAQ	ERIC	Wed, Jul 24, 2019	8.77	8.77	8.66	8.67
3249	NASDAQ	ERIC	Tue, Jul 23, 2019	8.81	8.86	8.77	8.83
3248	NASDAQ	ERIC	Mon, Jul 22, 2019	8.83	8.85	8.74	8.79
3247	NASDAQ	ERIC	Fri, Jul 19, 2019	8.85	8.93	8.82	8.85
3246	NASDAQ	ERIC	Thu, Jul 18, 2019	8.60	8.84	8.57	8.84
3245	NASDAQ	ERIC	Wed, Jul 17, 2019	8.87	8.87	8.46	8.54
3244	NASDAQ	ERIC	Tue, Jul 16, 2019	9.60	9.69	9.57	9.59
3243	NASDAQ	ERIC	Mon, Jul 15, 2019	9.69	9.71	9.58	9.62
3242	NASDAQ	ERIC	Fri, Jul 12, 2019	9.61	9.64	9.57	9.62
3241	NASDAQ	ERIC	Thu, Jul 11, 2019	9.52	9.55	9.45	9.47
3240	NASDAQ	ERIC	Wed, Jul 10, 2019	9.52	9.56	9.46	9.51
3239	NASDAQ	ERIC	Tue, Jul 9, 2019	9.38	9.44	9.38	9.44
3238	NASDAQ	ERIC	Mon, Jul 8, 2019	9.45	9.46	9.39	9.41
3237	NASDAQ	ERIC	Fri, Jul 5, 2019	9.39	9.42	9.30	9.40
3236	NASDAQ	ERIC	Wed, Jul 3, 2019	9.67	9.70	9.64	9.68
3235	NASDAQ	ERIC	Tue, Jul 2, 2019	9.55	9.57	9.48	9.52
3234	NASDAQ	ERIC	Mon, Jul 1, 2019	9.40	9.55	9.38	9.53
3233	NASDAQ	ERIC	Fri, Jun 28, 2019	9.57	9.60	9.47	9.50
3232	NASDAQ	ERIC	Thu, Jun 27, 2019	9.61	9.64	9.59	9.59
3231	NASDAQ	ERIC	Wed, Jun 26, 2019	9.70	9.75	9.58	9.58
3230	NASDAQ	ERIC	Tue, Jun 25, 2019	9.89	9.89	9.70	9.72
3229	NASDAQ	ERIC	Mon, Jun 24, 2019	9.95	9.96	9.85	9.88
3228	NASDAQ	ERIC	Fri, Jun 21, 2019	10.02	10.03	9.93	9.97
3227	NASDAQ	ERIC	Thu, Jun 20, 2019	9.98	10.06	9.91	10.04
3226	NASDAQ	ERIC	Wed, Jun 19, 2019	9.74	9.81	9.68	9.80
3225	NASDAQ	ERIC	Tue, Jun 18, 2019	9.64	9.69	9.60	9.64
3224	NASDAQ	ERIC	Mon, Jun 17, 2019	9.55	9.64	9.53	9.55
3223	NASDAQ	ERIC	Fri, Jun 14, 2019	9.47	9.48	9.39	9.46
3222	NASDAQ	ERIC	Thu, Jun 13, 2019	9.72	9.73	9.59	9.60
3221	NASDAQ	ERIC	Wed, Jun 12, 2019	9.70	9.78	9.69	9.74
3220	NASDAQ	ERIC	Tue, Jun 11, 2019	9.81	9.81	9.70	9.71
3219	NASDAQ	ERIC	Mon, Jun 10, 2019	9.89	9.91	9.65	9.68
3218	NASDAQ	ERIC	Fri, Jun 7, 2019	9.92	10.03	9.91	9.98
3217	NASDAQ	ERIC	Thu, Jun 6, 2019	9.78	9.84	9.75	9.79
3216	NASDAQ	ERIC	Wed, Jun 5, 2019	9.78	9.79	9.69	9.75
3215	NASDAQ	ERIC	Tue, Jun 4, 2019	9.70	9.74	9.65	9.70
3214	NASDAQ	ERIC	Mon, Jun 3, 2019	9.59	9.65	9.50	9.54
3213	NASDAQ	ERIC	Fri, May 31, 2019	9.60	9.68	9.57	9.67
3212	NASDAQ	ERIC	Thu, May 30, 2019	9.80	9.81	9.64	9.68
3211	NASDAQ	ERIC	Wed, May 29, 2019	9.61	9.75	9.55	9.73
3210	NASDAQ	ERIC	Tue, May 28, 2019	9.94	9.97	9.85	9.85
3209	NASDAQ	ERIC	Fri, May 24, 2019	10.03	10.07	9.93	10.03
3208	NASDAQ	ERIC	Thu, May 23, 2019	9.74	9.77	9.67	9.72
3207	NASDAQ	ERIC	Wed, May 22, 2019	9.90	10.10	9.89	10.05
3206	NASDAQ	ERIC	Tue, May 21, 2019	9.73	9.74	9.64	9.70
3205	NASDAQ	ERIC	Mon, May 20, 2019	9.49	9.64	9.43	9.57
3204	NASDAQ	ERIC	Fri, May 17, 2019	9.25	9.42	9.25	9.37
3203	NASDAQ	ERIC	Thu, May 16, 2019	9.28	9.45	9.28	9.33
3202	NASDAQ	ERIC	Wed, May 15, 2019	9.10	9.23	9.09	9.20
3201	NASDAQ	ERIC	Tue, May 14, 2019	9.10	9.16	9.09	9.12
3200	NASDAQ	ERIC	Mon, May 13, 2019	9.07	9.11	9.00	9.05
3199	NASDAQ	ERIC	Fri, May 10, 2019	9.18	9.32	9.12	9.31
3198	NASDAQ	ERIC	Thu, May 9, 2019	9.18	9.24	9.08	9.20
3197	NASDAQ	ERIC	Wed, May 8, 2019	9.30	9.36	9.27	9.30
3196	NASDAQ	ERIC	Tue, May 7, 2019	9.38	9.42	9.22	9.27
3195	NASDAQ	ERIC	Mon, May 6, 2019	9.41	9.62	9.38	9.60
3194	NASDAQ	ERIC	Fri, May 3, 2019	9.65	9.69	9.61	9.64
3193	NASDAQ	ERIC	Thu, May 2, 2019	9.64	9.71	9.59	9.64
3192	NASDAQ	ERIC	Wed, May 1, 2019	9.97	9.99	9.78	9.80
3191	NASDAQ	ERIC	Tue, Apr 30, 2019	10.01	10.01	9.89	9.90
3190	NASDAQ	ERIC	Mon, Apr 29, 2019	9.97	10.03	9.93	10.01
3189	NASDAQ	ERIC	Fri, Apr 26, 2019	9.98	10.08	9.94	10.04
3188	NASDAQ	ERIC	Thu, Apr 25, 2019	9.90	9.94	9.81	9.91
3187	NASDAQ	ERIC	Wed, Apr 24, 2019	10.12	10.16	10.09	10.14
3186	NASDAQ	ERIC	Tue, Apr 23, 2019	10.02	10.13	10.00	10.10
3185	NASDAQ	ERIC	Mon, Apr 22, 2019	10.17	10.19	10.06	10.13
3184	NASDAQ	ERIC	Thu, Apr 18, 2019	10.22	10.29	10.06	10.11
3183	NASDAQ	ERIC	Wed, Apr 17, 2019	10.02	10.46	9.97	10.39
3182	NASDAQ	ERIC	Tue, Apr 16, 2019	9.55	9.70	9.54	9.68
3181	NASDAQ	ERIC	Mon, Apr 15, 2019	9.75	9.77	9.64	9.66
3180	NASDAQ	ERIC	Fri, Apr 12, 2019	9.85	9.87	9.81	9.86
3179	NASDAQ	ERIC	Thu, Apr 11, 2019	9.83	9.85	9.74	9.75
3178	NASDAQ	ERIC	Wed, Apr 10, 2019	9.66	9.74	9.65	9.72
3177	NASDAQ	ERIC	Tue, Apr 9, 2019	9.71	9.74	9.62	9.62
3176	NASDAQ	ERIC	Mon, Apr 8, 2019	9.66	9.72	9.61	9.68
3175	NASDAQ	ERIC	Fri, Apr 5, 2019	9.55	9.57	9.50	9.52
3174	NASDAQ	ERIC	Thu, Apr 4, 2019	9.60	9.61	9.45	9.50
3173	NASDAQ	ERIC	Wed, Apr 3, 2019	9.62	9.66	9.55	9.59
3172	NASDAQ	ERIC	Tue, Apr 2, 2019	9.49	9.50	9.40	9.47
3171	NASDAQ	ERIC	Mon, Apr 1, 2019	9.27	9.37	9.25	9.36
3170	NASDAQ	ERIC	Fri, Mar 29, 2019	9.17	9.20	9.12	9.18
3169	NASDAQ	ERIC	Thu, Mar 28, 2019	9.14	9.20	9.08	9.15
3168	NASDAQ	ERIC	Wed, Mar 27, 2019	9.34	9.37	9.13	9.21
3167	NASDAQ	ERIC	Tue, Mar 26, 2019	9.33	9.34	9.26	9.30
3166	NASDAQ	ERIC	Mon, Mar 25, 2019	9.41	9.43	9.29	9.34
3165	NASDAQ	ERIC	Fri, Mar 22, 2019	9.52	9.55	9.28	9.29
3164	NASDAQ	ERIC	Thu, Mar 21, 2019	9.81	9.89	9.75	9.81
3163	NASDAQ	ERIC	Wed, Mar 20, 2019	9.82	9.88	9.72	9.82
3162	NASDAQ	ERIC	Tue, Mar 19, 2019	9.75	9.75	9.64	9.65
3161	NASDAQ	ERIC	Mon, Mar 18, 2019	9.57	9.61	9.51	9.56
3160	NASDAQ	ERIC	Fri, Mar 15, 2019	9.57	9.67	9.56	9.63
3159	NASDAQ	ERIC	Thu, Mar 14, 2019	9.44	9.49	9.41	9.47
3158	NASDAQ	ERIC	Wed, Mar 13, 2019	9.33	9.41	9.30	9.35
3157	NASDAQ	ERIC	Tue, Mar 12, 2019	9.33	9.36	9.29	9.31
3156	NASDAQ	ERIC	Mon, Mar 11, 2019	9.17	9.35	9.17	9.34
3155	NASDAQ	ERIC	Fri, Mar 8, 2019	9.15	9.23	9.14	9.21
3154	NASDAQ	ERIC	Thu, Mar 7, 2019	9.18	9.19	9.05	9.07
3153	NASDAQ	ERIC	Wed, Mar 6, 2019	9.33	9.35	9.21	9.24
3152	NASDAQ	ERIC	Tue, Mar 5, 2019	9.25	9.34	9.23	9.33
3151	NASDAQ	ERIC	Mon, Mar 4, 2019	9.28	9.32	9.19	9.25
3150	NASDAQ	ERIC	Fri, Mar 1, 2019	9.23	9.26	9.20	9.21
3149	NASDAQ	ERIC	Thu, Feb 28, 2019	9.18	9.21	9.07	9.07
3148	NASDAQ	ERIC	Wed, Feb 27, 2019	9.28	9.29	9.11	9.18
3147	NASDAQ	ERIC	Tue, Feb 26, 2019	9.29	9.33	9.23	9.25
3146	NASDAQ	ERIC	Mon, Feb 25, 2019	9.44	9.45	9.15	9.18
3145	NASDAQ	ERIC	Fri, Feb 22, 2019	9.33	9.52	9.31	9.50
3144	NASDAQ	ERIC	Thu, Feb 21, 2019	9.31	9.34	9.18	9.21
3143	NASDAQ	ERIC	Wed, Feb 20, 2019	9.10	9.23	9.08	9.22
3142	NASDAQ	ERIC	Tue, Feb 19, 2019	9.10	9.17	9.07	9.10
3141	NASDAQ	ERIC	Fri, Feb 15, 2019	9.41	9.42	9.29	9.35
3140	NASDAQ	ERIC	Thu, Feb 14, 2019	9.32	9.38	9.25	9.34
3139	NASDAQ	ERIC	Wed, Feb 13, 2019	9.17	9.44	9.17	9.36
3138	NASDAQ	ERIC	Tue, Feb 12, 2019	9.01	9.08	9.00	9.04
3137	NASDAQ	ERIC	Mon, Feb 11, 2019	8.91	8.97	8.82	8.89
3136	NASDAQ	ERIC	Fri, Feb 8, 2019	8.71	8.89	8.69	8.78
3135	NASDAQ	ERIC	Thu, Feb 7, 2019	8.80	8.80	8.64	8.72
3134	NASDAQ	ERIC	Wed, Feb 6, 2019	8.79	8.91	8.79	8.85
3133	NASDAQ	ERIC	Tue, Feb 5, 2019	8.73	8.78	8.69	8.74
3132	NASDAQ	ERIC	Mon, Feb 4, 2019	8.79	8.84	8.73	8.84
3131	NASDAQ	ERIC	Fri, Feb 1, 2019	8.88	8.91	8.80	8.83
3130	NASDAQ	ERIC	Thu, Jan 31, 2019	8.86	8.91	8.82	8.91
3129	NASDAQ	ERIC	Wed, Jan 30, 2019	8.80	9.02	8.74	8.97
3128	NASDAQ	ERIC	Tue, Jan 29, 2019	8.82	8.98	8.81	8.88
3127	NASDAQ	ERIC	Mon, Jan 28, 2019	8.80	8.81	8.67	8.74
3126	NASDAQ	ERIC	Fri, Jan 25, 2019	8.93	9.13	8.87	8.88
3125	NASDAQ	ERIC	Thu, Jan 24, 2019	8.54	8.70	8.49	8.52
3124	NASDAQ	ERIC	Wed, Jan 23, 2019	8.45	8.54	8.41	8.46
3123	NASDAQ	ERIC	Tue, Jan 22, 2019	8.45	8.49	8.35	8.38
3122	NASDAQ	ERIC	Fri, Jan 18, 2019	8.59	8.60	8.49	8.55
3121	NASDAQ	ERIC	Thu, Jan 17, 2019	8.41	8.50	8.39	8.45
3120	NASDAQ	ERIC	Wed, Jan 16, 2019	8.51	8.54	8.41	8.48
3119	NASDAQ	ERIC	Tue, Jan 15, 2019	8.40	8.52	8.39	8.49
3118	NASDAQ	ERIC	Mon, Jan 14, 2019	8.49	8.51	8.42	8.46
3117	NASDAQ	ERIC	Fri, Jan 11, 2019	8.64	8.66	8.51	8.53
3116	NASDAQ	ERIC	Thu, Jan 10, 2019	8.81	8.86	8.74	8.82
3115	NASDAQ	ERIC	Wed, Jan 9, 2019	9.06	9.19	9.02	9.18
3114	NASDAQ	ERIC	Tue, Jan 8, 2019	8.79	8.98	8.78	8.96
3113	NASDAQ	ERIC	Mon, Jan 7, 2019	8.73	8.86	8.72	8.80
3112	NASDAQ	ERIC	Fri, Jan 4, 2019	8.45	8.72	8.41	8.69
3111	NASDAQ	ERIC	Thu, Jan 3, 2019	8.38	8.41	8.26	8.29
3110	NASDAQ	ERIC	Wed, Jan 2, 2019	8.50	8.64	8.45	8.63
3109	NASDAQ	ERIC	Mon, Dec 31, 2018	8.76	8.88	8.74	8.87
3108	NASDAQ	ERIC	Fri, Dec 28, 2018	8.65	8.78	8.59	8.70
3107	NASDAQ	ERIC	Thu, Dec 27, 2018	8.36	8.49	8.28	8.48
3106	NASDAQ	ERIC	Wed, Dec 26, 2018	8.24	8.51	8.18	8.50
3105	NASDAQ	ERIC	Mon, Dec 24, 2018	8.16	8.29	8.12	8.21
3104	NASDAQ	ERIC	Fri, Dec 21, 2018	8.69	8.70	8.18	8.19
3103	NASDAQ	ERIC	Thu, Dec 20, 2018	8.82	8.84	8.64	8.74
3102	NASDAQ	ERIC	Wed, Dec 19, 2018	8.88	8.99	8.73	8.75
3101	NASDAQ	ERIC	Tue, Dec 18, 2018	8.91	8.99	8.81	8.87
3100	NASDAQ	ERIC	Mon, Dec 17, 2018	9.02	9.05	8.82	8.86
3099	NASDAQ	ERIC	Fri, Dec 14, 2018	9.07	9.13	8.97	8.98
3098	NASDAQ	ERIC	Thu, Dec 13, 2018	9.17	9.22	9.12	9.20
3097	NASDAQ	ERIC	Wed, Dec 12, 2018	9.01	9.29	9.00	9.17
3096	NASDAQ	ERIC	Tue, Dec 11, 2018	8.85	8.93	8.74	8.79
3095	NASDAQ	ERIC	Mon, Dec 10, 2018	8.73	8.82	8.64	8.78
3094	NASDAQ	ERIC	Fri, Dec 7, 2018	8.84	8.95	8.66	8.66
3093	NASDAQ	ERIC	Thu, Dec 6, 2018	8.49	8.81	8.48	8.80
3092	NASDAQ	ERIC	Tue, Dec 4, 2018	8.62	8.63	8.41	8.42
3091	NASDAQ	ERIC	Mon, Dec 3, 2018	8.72	8.76	8.65	8.76
3090	NASDAQ	ERIC	Fri, Nov 30, 2018	8.40	8.43	8.33	8.39
3089	NASDAQ	ERIC	Thu, Nov 29, 2018	8.41	8.46	8.34	8.41
3088	NASDAQ	ERIC	Wed, Nov 28, 2018	8.35	8.49	8.32	8.45
3087	NASDAQ	ERIC	Tue, Nov 27, 2018	8.34	8.38	8.24	8.25
3086	NASDAQ	ERIC	Mon, Nov 26, 2018	8.46	8.47	8.37	8.43
3085	NASDAQ	ERIC	Fri, Nov 23, 2018	8.27	8.39	8.26	8.34
3084	NASDAQ	ERIC	Wed, Nov 21, 2018	8.19	8.23	8.13	8.17
3083	NASDAQ	ERIC	Tue, Nov 20, 2018	8.11	8.23	8.04	8.12
3082	NASDAQ	ERIC	Mon, Nov 19, 2018	8.55	8.58	8.38	8.41
3081	NASDAQ	ERIC	Fri, Nov 16, 2018	8.53	8.58	8.48	8.56
3080	NASDAQ	ERIC	Thu, Nov 15, 2018	8.48	8.58	8.36	8.52
3079	NASDAQ	ERIC	Wed, Nov 14, 2018	8.69	8.73	8.48	8.48
3078	NASDAQ	ERIC	Tue, Nov 13, 2018	8.86	8.95	8.83	8.92
3077	NASDAQ	ERIC	Mon, Nov 12, 2018	8.93	8.95	8.75	8.75
3076	NASDAQ	ERIC	Fri, Nov 9, 2018	9.06	9.07	8.97	9.01
3075	NASDAQ	ERIC	Thu, Nov 8, 2018	9.02	9.14	9.01	9.13
3074	NASDAQ	ERIC	Wed, Nov 7, 2018	9.03	9.16	9.00	9.15
3073	NASDAQ	ERIC	Tue, Nov 6, 2018	8.92	8.99	8.91	8.95
3072	NASDAQ	ERIC	Mon, Nov 5, 2018	8.95	8.98	8.89	8.94
3071	NASDAQ	ERIC	Fri, Nov 2, 2018	8.96	9.06	8.85	8.90
3070	NASDAQ	ERIC	Thu, Nov 1, 2018	8.71	8.92	8.69	8.86
3069	NASDAQ	ERIC	Wed, Oct 31, 2018	8.59	8.76	8.59	8.66
3068	NASDAQ	ERIC	Tue, Oct 30, 2018	8.55	8.68	8.52	8.57
3067	NASDAQ	ERIC	Mon, Oct 29, 2018	8.62	8.69	8.48	8.55
3066	NASDAQ	ERIC	Fri, Oct 26, 2018	8.59	8.65	8.49	8.52
3065	NASDAQ	ERIC	Thu, Oct 25, 2018	8.74	8.79	8.62	8.72
3064	NASDAQ	ERIC	Wed, Oct 24, 2018	9.01	9.10	8.79	8.80
3063	NASDAQ	ERIC	Tue, Oct 23, 2018	9.03	9.19	8.95	9.15
3062	NASDAQ	ERIC	Mon, Oct 22, 2018	9.35	9.36	9.23	9.30
3061	NASDAQ	ERIC	Fri, Oct 19, 2018	9.45	9.45	9.36	9.36
3060	NASDAQ	ERIC	Thu, Oct 18, 2018	9.08	9.35	8.98	9.20
3059	NASDAQ	ERIC	Wed, Oct 17, 2018	8.66	8.86	8.60	8.74
3058	NASDAQ	ERIC	Tue, Oct 16, 2018	8.54	8.66	8.53	8.63
3057	NASDAQ	ERIC	Mon, Oct 15, 2018	8.27	8.37	8.18	8.34
3056	NASDAQ	ERIC	Fri, Oct 12, 2018	8.31	8.31	8.18	8.23
3055	NASDAQ	ERIC	Thu, Oct 11, 2018	8.29	8.35	8.17	8.25
3054	NASDAQ	ERIC	Wed, Oct 10, 2018	8.55	8.57	8.38	8.38
3053	NASDAQ	ERIC	Tue, Oct 9, 2018	8.57	8.77	8.55	8.71
3052	NASDAQ	ERIC	Mon, Oct 8, 2018	8.52	8.63	8.46	8.59
3051	NASDAQ	ERIC	Fri, Oct 5, 2018	8.70	8.71	8.57	8.64
3050	NASDAQ	ERIC	Thu, Oct 4, 2018	8.86	8.90	8.79	8.80
3049	NASDAQ	ERIC	Wed, Oct 3, 2018	8.94	8.97	8.85	8.88
3048	NASDAQ	ERIC	Tue, Oct 2, 2018	8.74	8.81	8.71	8.75
3047	NASDAQ	ERIC	Mon, Oct 1, 2018	8.89	8.92	8.79	8.80
3046	NASDAQ	ERIC	Fri, Sep 28, 2018	8.84	8.90	8.79	8.80
3045	NASDAQ	ERIC	Thu, Sep 27, 2018	8.96	9.02	8.94	8.97
3044	NASDAQ	ERIC	Wed, Sep 26, 2018	8.96	9.00	8.93	8.94
3043	NASDAQ	ERIC	Tue, Sep 25, 2018	9.06	9.11	9.04	9.06
3042	NASDAQ	ERIC	Mon, Sep 24, 2018	8.87	8.98	8.83	8.96
3041	NASDAQ	ERIC	Fri, Sep 21, 2018	8.80	8.83	8.75	8.80
3040	NASDAQ	ERIC	Thu, Sep 20, 2018	8.78	8.81	8.70	8.74
3039	NASDAQ	ERIC	Wed, Sep 19, 2018	8.75	8.77	8.67	8.74
3038	NASDAQ	ERIC	Tue, Sep 18, 2018	8.59	8.73	8.59	8.70
3037	NASDAQ	ERIC	Mon, Sep 17, 2018	8.68	8.69	8.53	8.55
3036	NASDAQ	ERIC	Fri, Sep 14, 2018	8.57	8.64	8.55	8.61
3035	NASDAQ	ERIC	Thu, Sep 13, 2018	8.69	8.73	8.56	8.61
3034	NASDAQ	ERIC	Wed, Sep 12, 2018	8.57	8.57	8.43	8.47
3033	NASDAQ	ERIC	Tue, Sep 11, 2018	8.52	8.55	8.45	8.53
3032	NASDAQ	ERIC	Mon, Sep 10, 2018	8.63	8.64	8.51	8.53
3031	NASDAQ	ERIC	Fri, Sep 7, 2018	8.56	8.63	8.53	8.57
3030	NASDAQ	ERIC	Thu, Sep 6, 2018	8.59	8.64	8.56	8.60
3029	NASDAQ	ERIC	Wed, Sep 5, 2018	8.50	8.79	8.37	8.52
3028	NASDAQ	ERIC	Tue, Sep 4, 2018	8.44	8.56	8.42	8.54
3027	NASDAQ	ERIC	Fri, Aug 31, 2018	8.39	8.45	8.35	8.41
3026	NASDAQ	ERIC	Thu, Aug 30, 2018	8.49	8.50	8.41	8.42
3025	NASDAQ	ERIC	Wed, Aug 29, 2018	8.55	8.57	8.52	8.56
3024	NASDAQ	ERIC	Tue, Aug 28, 2018	8.58	8.59	8.52	8.56
3023	NASDAQ	ERIC	Mon, Aug 27, 2018	8.59	8.61	8.55	8.58
3022	NASDAQ	ERIC	Fri, Aug 24, 2018	8.49	8.61	8.44	8.53
3021	NASDAQ	ERIC	Thu, Aug 23, 2018	8.30	8.32	8.18	8.22
3020	NASDAQ	ERIC	Wed, Aug 22, 2018	8.19	8.20	8.13	8.16
3019	NASDAQ	ERIC	Tue, Aug 21, 2018	8.09	8.12	8.04	8.09
3018	NASDAQ	ERIC	Mon, Aug 20, 2018	7.89	7.96	7.86	7.94
3017	NASDAQ	ERIC	Fri, Aug 17, 2018	7.76	7.84	7.76	7.83
3016	NASDAQ	ERIC	Thu, Aug 16, 2018	7.79	7.82	7.71	7.76
3015	NASDAQ	ERIC	Wed, Aug 15, 2018	7.69	7.71	7.63	7.69
3014	NASDAQ	ERIC	Tue, Aug 14, 2018	7.83	7.84	7.76	7.78
3013	NASDAQ	ERIC	Mon, Aug 13, 2018	7.86	7.90	7.72	7.78
3012	NASDAQ	ERIC	Fri, Aug 10, 2018	7.80	7.86	7.75	7.75
3011	NASDAQ	ERIC	Thu, Aug 9, 2018	7.95	7.99	7.91	7.91
3010	NASDAQ	ERIC	Wed, Aug 8, 2018	7.98	8.01	7.96	7.98
3009	NASDAQ	ERIC	Tue, Aug 7, 2018	7.98	7.99	7.93	7.94
3008	NASDAQ	ERIC	Mon, Aug 6, 2018	7.91	7.96	7.88	7.89
3007	NASDAQ	ERIC	Fri, Aug 3, 2018	7.92	7.97	7.89	7.92
3006	NASDAQ	ERIC	Thu, Aug 2, 2018	7.80	7.88	7.80	7.86
3005	NASDAQ	ERIC	Wed, Aug 1, 2018	7.96	7.96	7.89	7.92
3004	NASDAQ	ERIC	Tue, Jul 31, 2018	7.87	7.92	7.81	7.86
3003	NASDAQ	ERIC	Mon, Jul 30, 2018	8.00	8.02	7.92	7.94
3002	NASDAQ	ERIC	Fri, Jul 27, 2018	8.05	8.05	7.91	7.92
3001	NASDAQ	ERIC	Thu, Jul 26, 2018	8.17	8.20	8.04	8.09
3000	NASDAQ	ERIC	Wed, Jul 25, 2018	8.28	8.31	8.22	8.26
2999	NASDAQ	ERIC	Tue, Jul 24, 2018	8.27	8.31	8.12	8.14
2998	NASDAQ	ERIC	Mon, Jul 23, 2018	8.24	8.24	8.14	8.15
2997	NASDAQ	ERIC	Fri, Jul 20, 2018	8.21	8.28	8.19	8.25
2996	NASDAQ	ERIC	Thu, Jul 19, 2018	8.28	8.37	8.21	8.23
2995	NASDAQ	ERIC	Wed, Jul 18, 2018	8.22	8.39	8.17	8.27
2994	NASDAQ	ERIC	Tue, Jul 17, 2018	7.68	7.75	7.62	7.64
2993	NASDAQ	ERIC	Mon, Jul 16, 2018	7.68	7.70	7.62	7.65
2992	NASDAQ	ERIC	Fri, Jul 13, 2018	7.74	7.77	7.70	7.73
2991	NASDAQ	ERIC	Thu, Jul 12, 2018	7.66	7.77	7.65	7.74
2990	NASDAQ	ERIC	Wed, Jul 11, 2018	7.72	7.76	7.65	7.68
2989	NASDAQ	ERIC	Tue, Jul 10, 2018	7.83	7.85	7.79	7.81
2988	NASDAQ	ERIC	Mon, Jul 9, 2018	7.77	7.85	7.71	7.78
2987	NASDAQ	ERIC	Fri, Jul 6, 2018	7.64	7.81	7.62	7.80
2986	NASDAQ	ERIC	Thu, Jul 5, 2018	7.65	7.67	7.58	7.66
2985	NASDAQ	ERIC	Tue, Jul 3, 2018	7.59	7.66	7.56	7.62
2984	NASDAQ	ERIC	Mon, Jul 2, 2018	7.53	7.57	7.47	7.56
2983	NASDAQ	ERIC	Fri, Jun 29, 2018	7.63	7.77	7.62	7.67
2982	NASDAQ	ERIC	Thu, Jun 28, 2018	7.42	7.57	7.38	7.54
2981	NASDAQ	ERIC	Wed, Jun 27, 2018	7.59	7.63	7.53	7.55
2980	NASDAQ	ERIC	Tue, Jun 26, 2018	7.61	7.64	7.56	7.61
2979	NASDAQ	ERIC	Mon, Jun 25, 2018	7.68	7.71	7.58	7.64
2978	NASDAQ	ERIC	Fri, Jun 22, 2018	7.77	7.79	7.67	7.77
2977	NASDAQ	ERIC	Thu, Jun 21, 2018	7.77	7.78	7.67	7.71
2976	NASDAQ	ERIC	Wed, Jun 20, 2018	7.91	7.99	7.91	7.94
2975	NASDAQ	ERIC	Tue, Jun 19, 2018	7.75	7.88	7.72	7.86
2974	NASDAQ	ERIC	Mon, Jun 18, 2018	7.65	7.74	7.64	7.73
2973	NASDAQ	ERIC	Fri, Jun 15, 2018	7.74	7.79	7.68	7.79
2972	NASDAQ	ERIC	Thu, Jun 14, 2018	7.79	7.83	7.77	7.79
2971	NASDAQ	ERIC	Wed, Jun 13, 2018	7.58	7.75	7.57	7.69
2970	NASDAQ	ERIC	Tue, Jun 12, 2018	7.37	7.46	7.33	7.44
2969	NASDAQ	ERIC	Mon, Jun 11, 2018	7.21	7.31	7.20	7.28
2968	NASDAQ	ERIC	Fri, Jun 8, 2018	7.26	7.29	7.22	7.25
2967	NASDAQ	ERIC	Thu, Jun 7, 2018	7.30	7.34	7.22	7.26
2966	NASDAQ	ERIC	Wed, Jun 6, 2018	7.31	7.38	7.27	7.37
2965	NASDAQ	ERIC	Tue, Jun 5, 2018	7.29	7.33	7.26	7.32
2964	NASDAQ	ERIC	Mon, Jun 4, 2018	7.28	7.31	7.25	7.29
2963	NASDAQ	ERIC	Fri, Jun 1, 2018	7.23	7.28	7.20	7.25
2962	NASDAQ	ERIC	Thu, May 31, 2018	7.29	7.31	7.17	7.21
2961	NASDAQ	ERIC	Wed, May 30, 2018	7.25	7.31	7.20	7.26
2960	NASDAQ	ERIC	Tue, May 29, 2018	7.18	7.26	7.16	7.21
2959	NASDAQ	ERIC	Fri, May 25, 2018	7.44	7.46	7.40	7.42
2958	NASDAQ	ERIC	Thu, May 24, 2018	7.52	7.54	7.42	7.46
2957	NASDAQ	ERIC	Wed, May 23, 2018	7.40	7.48	7.35	7.47
2956	NASDAQ	ERIC	Tue, May 22, 2018	7.62	7.67	7.57	7.58
2955	NASDAQ	ERIC	Mon, May 21, 2018	7.73	7.76	7.71	7.74
2954	NASDAQ	ERIC	Fri, May 18, 2018	7.69	7.75	7.68	7.69
2953	NASDAQ	ERIC	Thu, May 17, 2018	7.65	7.70	7.61	7.68
2952	NASDAQ	ERIC	Wed, May 16, 2018	7.66	7.70	7.61	7.66
2951	NASDAQ	ERIC	Tue, May 15, 2018	7.67	7.71	7.61	7.70
2950	NASDAQ	ERIC	Mon, May 14, 2018	7.78	7.83	7.70	7.72
2949	NASDAQ	ERIC	Fri, May 11, 2018	7.92	7.93	7.83	7.91
2948	NASDAQ	ERIC	Thu, May 10, 2018	8.00	8.01	7.86	7.92
2947	NASDAQ	ERIC	Wed, May 9, 2018	8.00	8.05	7.90	7.94
2946	NASDAQ	ERIC	Tue, May 8, 2018	7.85	7.89	7.78	7.89
2945	NASDAQ	ERIC	Mon, May 7, 2018	7.87	7.91	7.79	7.83
2944	NASDAQ	ERIC	Fri, May 4, 2018	7.64	7.75	7.63	7.73
2943	NASDAQ	ERIC	Thu, May 3, 2018	7.53	7.55	7.41	7.52
2942	NASDAQ	ERIC	Wed, May 2, 2018	7.55	7.57	7.42	7.44
2941	NASDAQ	ERIC	Tue, May 1, 2018	7.50	7.53	7.47	7.51
2940	NASDAQ	ERIC	Mon, Apr 30, 2018	7.68	7.69	7.54	7.55
2939	NASDAQ	ERIC	Fri, Apr 27, 2018	7.57	7.61	7.53	7.59
2938	NASDAQ	ERIC	Thu, Apr 26, 2018	7.72	7.72	7.58	7.60
2937	NASDAQ	ERIC	Wed, Apr 25, 2018	7.78	7.89	7.66	7.69
2936	NASDAQ	ERIC	Tue, Apr 24, 2018	7.64	7.80	7.64	7.69
2935	NASDAQ	ERIC	Mon, Apr 23, 2018	7.68	7.70	7.59	7.65
2934	NASDAQ	ERIC	Fri, Apr 20, 2018	7.70	7.93	7.65	7.78
2933	NASDAQ	ERIC	Thu, Apr 19, 2018	6.50	6.65	6.48	6.64
2932	NASDAQ	ERIC	Wed, Apr 18, 2018	6.46	6.50	6.34	6.37
2931	NASDAQ	ERIC	Tue, Apr 17, 2018	6.39	6.53	6.38	6.52
2930	NASDAQ	ERIC	Mon, Apr 16, 2018	6.38	6.39	6.28	6.33
2929	NASDAQ	ERIC	Fri, Apr 13, 2018	6.29	6.32	6.23	6.26
2928	NASDAQ	ERIC	Thu, Apr 12, 2018	6.26	6.39	6.26	6.36
2927	NASDAQ	ERIC	Wed, Apr 11, 2018	6.25	6.39	6.25	6.33
2926	NASDAQ	ERIC	Tue, Apr 10, 2018	6.32	6.38	6.31	6.35
2925	NASDAQ	ERIC	Mon, Apr 9, 2018	6.22	6.30	6.21	6.22
2924	NASDAQ	ERIC	Fri, Apr 6, 2018	6.27	6.30	6.16	6.21
2923	NASDAQ	ERIC	Thu, Apr 5, 2018	6.24	6.27	6.20	6.23
2922	NASDAQ	ERIC	Wed, Apr 4, 2018	6.02	6.18	6.00	6.16
2921	NASDAQ	ERIC	Tue, Apr 3, 2018	6.16	6.20	6.09	6.16
2920	NASDAQ	ERIC	Mon, Apr 2, 2018	6.28	6.29	6.10	6.19
2919	NASDAQ	ERIC	Thu, Mar 29, 2018	6.38	6.43	6.27	6.40
2918	NASDAQ	ERIC	Wed, Mar 28, 2018	6.40	6.45	6.34	6.36
2917	NASDAQ	ERIC	Tue, Mar 27, 2018	6.49	6.51	6.33	6.36
2916	NASDAQ	ERIC	Mon, Mar 26, 2018	6.47	6.49	6.30	6.46
2915	NASDAQ	ERIC	Fri, Mar 23, 2018	6.50	6.53	6.38	6.40
2914	NASDAQ	ERIC	Thu, Mar 22, 2018	6.45	6.53	6.40	6.41
2913	NASDAQ	ERIC	Wed, Mar 21, 2018	6.54	6.66	6.53	6.60
2912	NASDAQ	ERIC	Tue, Mar 20, 2018	6.60	6.63	6.55	6.57
2911	NASDAQ	ERIC	Mon, Mar 19, 2018	6.67	6.69	6.61	6.66
2910	NASDAQ	ERIC	Fri, Mar 16, 2018	6.79	6.83	6.72	6.73
2909	NASDAQ	ERIC	Thu, Mar 15, 2018	6.83	6.87	6.80	6.84
2908	NASDAQ	ERIC	Wed, Mar 14, 2018	6.85	6.86	6.72	6.78
2907	NASDAQ	ERIC	Tue, Mar 13, 2018	6.89	6.91	6.75	6.75
2906	NASDAQ	ERIC	Mon, Mar 12, 2018	6.79	6.88	6.78	6.84
2905	NASDAQ	ERIC	Fri, Mar 9, 2018	6.84	6.92	6.83	6.87
2904	NASDAQ	ERIC	Thu, Mar 8, 2018	6.81	6.83	6.76	6.82
2903	NASDAQ	ERIC	Wed, Mar 7, 2018	6.66	6.76	6.64	6.75
2902	NASDAQ	ERIC	Tue, Mar 6, 2018	6.82	6.84	6.73	6.79
2901	NASDAQ	ERIC	Mon, Mar 5, 2018	6.61	6.75	6.61	6.74
2900	NASDAQ	ERIC	Fri, Mar 2, 2018	6.48	6.57	6.45	6.56
2899	NASDAQ	ERIC	Thu, Mar 1, 2018	6.55	6.58	6.40	6.48
2898	NASDAQ	ERIC	Wed, Feb 28, 2018	6.78	6.78	6.61	6.62
2897	NASDAQ	ERIC	Tue, Feb 27, 2018	6.93	6.94	6.77	6.78
2896	NASDAQ	ERIC	Mon, Feb 26, 2018	6.94	7.01	6.88	6.99
2895	NASDAQ	ERIC	Fri, Feb 23, 2018	6.80	6.95	6.80	6.90
2894	NASDAQ	ERIC	Thu, Feb 22, 2018	6.63	6.71	6.63	6.66
2893	NASDAQ	ERIC	Wed, Feb 21, 2018	6.74	6.78	6.66	6.66
2892	NASDAQ	ERIC	Tue, Feb 20, 2018	6.68	6.75	6.64	6.66
2891	NASDAQ	ERIC	Fri, Feb 16, 2018	6.72	6.80	6.72	6.74
2890	NASDAQ	ERIC	Thu, Feb 15, 2018	6.73	6.80	6.65	6.78
2889	NASDAQ	ERIC	Wed, Feb 14, 2018	6.46	6.68	6.46	6.66
2888	NASDAQ	ERIC	Tue, Feb 13, 2018	6.55	6.61	6.52	6.55
2887	NASDAQ	ERIC	Mon, Feb 12, 2018	6.44	6.63	6.44	6.57
2886	NASDAQ	ERIC	Fri, Feb 9, 2018	6.41	6.47	6.20	6.39
2885	NASDAQ	ERIC	Thu, Feb 8, 2018	6.43	6.44	6.24	6.24
2884	NASDAQ	ERIC	Wed, Feb 7, 2018	6.43	6.54	6.39	6.42
2883	NASDAQ	ERIC	Tue, Feb 6, 2018	6.14	6.44	6.13	6.41
2882	NASDAQ	ERIC	Mon, Feb 5, 2018	6.44	6.57	6.19	6.20
2881	NASDAQ	ERIC	Fri, Feb 2, 2018	6.69	6.79	6.68	6.71
2880	NASDAQ	ERIC	Thu, Feb 1, 2018	6.56	6.66	6.51	6.64
2879	NASDAQ	ERIC	Wed, Jan 31, 2018	6.61	6.61	6.28	6.44
2878	NASDAQ	ERIC	Tue, Jan 30, 2018	7.13	7.14	6.98	7.01
2877	NASDAQ	ERIC	Mon, Jan 29, 2018	7.01	7.02	6.94	7.01
2876	NASDAQ	ERIC	Fri, Jan 26, 2018	6.85	6.93	6.85	6.92
2875	NASDAQ	ERIC	Thu, Jan 25, 2018	7.07	7.09	6.86	6.89
2874	NASDAQ	ERIC	Wed, Jan 24, 2018	7.12	7.15	7.05	7.11
2873	NASDAQ	ERIC	Tue, Jan 23, 2018	7.10	7.17	7.09	7.16
2872	NASDAQ	ERIC	Mon, Jan 22, 2018	7.14	7.21	7.12	7.18
2871	NASDAQ	ERIC	Fri, Jan 19, 2018	7.31	7.32	7.24	7.29
2870	NASDAQ	ERIC	Thu, Jan 18, 2018	7.32	7.37	7.27	7.28
2869	NASDAQ	ERIC	Wed, Jan 17, 2018	7.12	7.35	7.12	7.34
2868	NASDAQ	ERIC	Tue, Jan 16, 2018	6.99	6.99	6.91	6.94
2867	NASDAQ	ERIC	Fri, Jan 12, 2018	6.86	7.04	6.84	7.02
2866	NASDAQ	ERIC	Thu, Jan 11, 2018	6.77	6.92	6.75	6.89
2865	NASDAQ	ERIC	Wed, Jan 10, 2018	6.80	6.80	6.74	6.79
2864	NASDAQ	ERIC	Tue, Jan 9, 2018	6.82	6.82	6.76	6.77
2863	NASDAQ	ERIC	Mon, Jan 8, 2018	6.75	6.82	6.73	6.79
2862	NASDAQ	ERIC	Fri, Jan 5, 2018	6.80	6.83	6.74	6.81
2861	NASDAQ	ERIC	Thu, Jan 4, 2018	6.71	6.78	6.70	6.76
2860	NASDAQ	ERIC	Wed, Jan 3, 2018	6.65	6.73	6.64	6.70
2859	NASDAQ	ERIC	Tue, Jan 2, 2018	6.67	6.70	6.63	6.68
2858	NASDAQ	ERIC	Fri, Dec 29, 2017	6.56	6.71	6.55	6.68
2857	NASDAQ	ERIC	Thu, Dec 28, 2017	6.56	6.60	6.53	6.54
2856	NASDAQ	ERIC	Wed, Dec 27, 2017	6.56	6.63	6.53	6.59
2855	NASDAQ	ERIC	Tue, Dec 26, 2017	6.64	6.64	6.59	6.61
2854	NASDAQ	ERIC	Fri, Dec 22, 2017	6.62	6.64	6.59	6.64
2853	NASDAQ	ERIC	Thu, Dec 21, 2017	6.61	6.70	6.57	6.66
2852	NASDAQ	ERIC	Wed, Dec 20, 2017	6.59	6.60	6.50	6.52
2851	NASDAQ	ERIC	Tue, Dec 19, 2017	6.62	6.65	6.59	6.64
2850	NASDAQ	ERIC	Mon, Dec 18, 2017	6.64	6.74	6.63	6.71
2849	NASDAQ	ERIC	Fri, Dec 15, 2017	6.50	6.51	6.45	6.51
2848	NASDAQ	ERIC	Thu, Dec 14, 2017	6.58	6.61	6.53	6.56
2847	NASDAQ	ERIC	Wed, Dec 13, 2017	6.48	6.69	6.48	6.64
2846	NASDAQ	ERIC	Tue, Dec 12, 2017	6.32	6.41	6.30	6.39
2845	NASDAQ	ERIC	Mon, Dec 11, 2017	6.16	6.44	6.16	6.39
2844	NASDAQ	ERIC	Fri, Dec 8, 2017	6.22	6.28	6.21	6.28
2843	NASDAQ	ERIC	Thu, Dec 7, 2017	6.24	6.27	6.22	6.25
2842	NASDAQ	ERIC	Wed, Dec 6, 2017	6.13	6.23	6.12	6.22
2841	NASDAQ	ERIC	Tue, Dec 5, 2017	6.23	6.31	6.21	6.30
2840	NASDAQ	ERIC	Mon, Dec 4, 2017	6.34	6.35	6.21	6.22
2839	NASDAQ	ERIC	Fri, Dec 1, 2017	6.28	6.30	6.15	6.25
2838	NASDAQ	ERIC	Thu, Nov 30, 2017	6.30	6.34	6.23	6.25
2837	NASDAQ	ERIC	Wed, Nov 29, 2017	6.45	6.45	6.30	6.35
2836	NASDAQ	ERIC	Tue, Nov 28, 2017	6.42	6.46	6.39	6.44
2835	NASDAQ	ERIC	Mon, Nov 27, 2017	6.42	6.44	6.38	6.40
2834	NASDAQ	ERIC	Fri, Nov 24, 2017	6.46	6.46	6.41	6.45
2833	NASDAQ	ERIC	Wed, Nov 22, 2017	6.39	6.40	6.37	6.39
2832	NASDAQ	ERIC	Tue, Nov 21, 2017	6.37	6.46	6.37	6.43
2831	NASDAQ	ERIC	Mon, Nov 20, 2017	6.11	6.21	6.11	6.20
2830	NASDAQ	ERIC	Fri, Nov 17, 2017	6.10	6.11	6.04	6.07
2829	NASDAQ	ERIC	Thu, Nov 16, 2017	6.05	6.10	6.03	6.09
2828	NASDAQ	ERIC	Wed, Nov 15, 2017	5.90	5.91	5.84	5.87
2827	NASDAQ	ERIC	Tue, Nov 14, 2017	5.98	5.98	5.94	5.95
2826	NASDAQ	ERIC	Mon, Nov 13, 2017	6.00	6.02	5.99	6.01
2825	NASDAQ	ERIC	Fri, Nov 10, 2017	6.00	6.02	5.97	6.01
2824	NASDAQ	ERIC	Thu, Nov 9, 2017	6.05	6.07	5.98	5.99
2823	NASDAQ	ERIC	Wed, Nov 8, 2017	6.38	6.38	6.22	6.28
2822	NASDAQ	ERIC	Tue, Nov 7, 2017	6.46	6.49	6.44	6.48
2821	NASDAQ	ERIC	Mon, Nov 6, 2017	6.45	6.56	6.43	6.51
2820	NASDAQ	ERIC	Fri, Nov 3, 2017	6.37	6.37	6.28	6.33
2819	NASDAQ	ERIC	Thu, Nov 2, 2017	6.30	6.34	6.30	6.33
2818	NASDAQ	ERIC	Wed, Nov 1, 2017	6.28	6.31	6.26	6.28
2817	NASDAQ	ERIC	Tue, Oct 31, 2017	6.29	6.30	6.24	6.25
2816	NASDAQ	ERIC	Mon, Oct 30, 2017	6.16	6.19	6.15	6.18
2815	NASDAQ	ERIC	Fri, Oct 27, 2017	6.18	6.21	6.12	6.20
2814	NASDAQ	ERIC	Thu, Oct 26, 2017	6.13	6.20	6.10	6.12
2813	NASDAQ	ERIC	Wed, Oct 25, 2017	6.59	6.61	6.53	6.58
2812	NASDAQ	ERIC	Tue, Oct 24, 2017	6.47	6.55	6.47	6.52
2811	NASDAQ	ERIC	Mon, Oct 23, 2017	6.38	6.49	6.38	6.44
2810	NASDAQ	ERIC	Fri, Oct 20, 2017	6.37	6.49	6.35	6.45
2809	NASDAQ	ERIC	Thu, Oct 19, 2017	5.91	5.97	5.88	5.90
2808	NASDAQ	ERIC	Wed, Oct 18, 2017	6.03	6.07	5.96	5.98
2807	NASDAQ	ERIC	Tue, Oct 17, 2017	5.90	5.91	5.86	5.90
2806	NASDAQ	ERIC	Mon, Oct 16, 2017	5.96	5.96	5.90	5.91
2805	NASDAQ	ERIC	Fri, Oct 13, 2017	5.99	5.99	5.94	5.95
2804	NASDAQ	ERIC	Thu, Oct 12, 2017	5.75	5.79	5.74	5.75
2803	NASDAQ	ERIC	Wed, Oct 11, 2017	5.76	5.79	5.75	5.76
2802	NASDAQ	ERIC	Tue, Oct 10, 2017	5.91	5.92	5.79	5.81
2801	NASDAQ	ERIC	Mon, Oct 9, 2017	5.91	5.93	5.88	5.89
2800	NASDAQ	ERIC	Fri, Oct 6, 2017	5.68	5.74	5.68	5.73
2799	NASDAQ	ERIC	Thu, Oct 5, 2017	5.66	5.72	5.66	5.68
2798	NASDAQ	ERIC	Wed, Oct 4, 2017	5.58	5.62	5.56	5.60
2797	NASDAQ	ERIC	Tue, Oct 3, 2017	5.64	5.65	5.60	5.63
2796	NASDAQ	ERIC	Mon, Oct 2, 2017	5.73	5.77	5.71	5.76
2795	NASDAQ	ERIC	Fri, Sep 29, 2017	5.77	5.77	5.70	5.75
2794	NASDAQ	ERIC	Thu, Sep 28, 2017	5.68	5.76	5.67	5.74
2793	NASDAQ	ERIC	Wed, Sep 27, 2017	5.68	5.70	5.63	5.66
2792	NASDAQ	ERIC	Tue, Sep 26, 2017	5.68	5.74	5.67	5.72
2791	NASDAQ	ERIC	Mon, Sep 25, 2017	5.65	5.72	5.64	5.70
2790	NASDAQ	ERIC	Fri, Sep 22, 2017	5.63	5.71	5.61	5.68
2789	NASDAQ	ERIC	Thu, Sep 21, 2017	5.53	5.71	5.52	5.68
2788	NASDAQ	ERIC	Wed, Sep 20, 2017	5.63	5.64	5.54	5.60
2787	NASDAQ	ERIC	Tue, Sep 19, 2017	5.70	5.72	5.66	5.68
2786	NASDAQ	ERIC	Mon, Sep 18, 2017	5.76	5.78	5.71	5.72
2785	NASDAQ	ERIC	Fri, Sep 15, 2017	5.72	5.77	5.72	5.76
2784	NASDAQ	ERIC	Thu, Sep 14, 2017	5.66	5.73	5.65	5.70
2783	NASDAQ	ERIC	Wed, Sep 13, 2017	5.72	5.74	5.70	5.73
2782	NASDAQ	ERIC	Tue, Sep 12, 2017	5.76	5.88	5.76	5.82
2781	NASDAQ	ERIC	Mon, Sep 11, 2017	5.78	5.79	5.75	5.75
2780	NASDAQ	ERIC	Fri, Sep 8, 2017	5.77	5.77	5.72	5.72
2779	NASDAQ	ERIC	Thu, Sep 7, 2017	5.79	5.81	5.76	5.80
2778	NASDAQ	ERIC	Wed, Sep 6, 2017	5.71	5.75	5.70	5.73
2777	NASDAQ	ERIC	Tue, Sep 5, 2017	5.80	5.81	5.73	5.75
2776	NASDAQ	ERIC	Fri, Sep 1, 2017	5.82	5.83	5.77	5.81
2775	NASDAQ	ERIC	Thu, Aug 31, 2017	5.79	5.84	5.78	5.83
2774	NASDAQ	ERIC	Wed, Aug 30, 2017	5.87	5.90	5.85	5.90
2773	NASDAQ	ERIC	Tue, Aug 29, 2017	5.76	5.85	5.75	5.85
2772	NASDAQ	ERIC	Mon, Aug 28, 2017	5.89	5.94	5.88	5.94
2771	NASDAQ	ERIC	Fri, Aug 25, 2017	5.91	5.95	5.90	5.93
2770	NASDAQ	ERIC	Thu, Aug 24, 2017	5.89	5.92	5.88	5.91
2769	NASDAQ	ERIC	Wed, Aug 23, 2017	5.95	5.99	5.91	5.97
2768	NASDAQ	ERIC	Tue, Aug 22, 2017	5.90	5.92	5.86	5.92
2767	NASDAQ	ERIC	Mon, Aug 21, 2017	5.94	5.97	5.90	5.92
2766	NASDAQ	ERIC	Fri, Aug 18, 2017	6.00	6.03	5.97	6.01
2765	NASDAQ	ERIC	Thu, Aug 17, 2017	6.09	6.11	5.99	6.00
2764	NASDAQ	ERIC	Wed, Aug 16, 2017	6.06	6.11	6.05	6.10
2763	NASDAQ	ERIC	Tue, Aug 15, 2017	6.12	6.13	6.08	6.10
2762	NASDAQ	ERIC	Mon, Aug 14, 2017	6.06	6.15	6.05	6.10
2761	NASDAQ	ERIC	Fri, Aug 11, 2017	5.98	6.02	5.95	6.00
2760	NASDAQ	ERIC	Thu, Aug 10, 2017	6.04	6.09	6.00	6.02
2759	NASDAQ	ERIC	Wed, Aug 9, 2017	6.08	6.13	6.06	6.11
2758	NASDAQ	ERIC	Tue, Aug 8, 2017	6.21	6.22	6.13	6.16
2757	NASDAQ	ERIC	Mon, Aug 7, 2017	6.19	6.24	6.18	6.23
2756	NASDAQ	ERIC	Fri, Aug 4, 2017	6.30	6.32	6.24	6.26
2755	NASDAQ	ERIC	Thu, Aug 3, 2017	6.35	6.36	6.27	6.28
2754	NASDAQ	ERIC	Wed, Aug 2, 2017	6.35	6.37	6.29	6.33
2753	NASDAQ	ERIC	Tue, Aug 1, 2017	6.39	6.40	6.32	6.34
2752	NASDAQ	ERIC	Mon, Jul 31, 2017	6.37	6.48	6.37	6.42
2751	NASDAQ	ERIC	Fri, Jul 28, 2017	6.28	6.35	6.28	6.34
2750	NASDAQ	ERIC	Thu, Jul 27, 2017	6.29	6.30	6.18	6.24
2749	NASDAQ	ERIC	Wed, Jul 26, 2017	6.30	6.33	6.27	6.30
2748	NASDAQ	ERIC	Tue, Jul 25, 2017	6.39	6.42	6.34	6.35
2747	NASDAQ	ERIC	Mon, Jul 24, 2017	6.35	6.40	6.30	6.32
2746	NASDAQ	ERIC	Fri, Jul 21, 2017	6.27	6.31	6.25	6.29
2745	NASDAQ	ERIC	Thu, Jul 20, 2017	6.26	6.35	6.24	6.29
2744	NASDAQ	ERIC	Wed, Jul 19, 2017	6.15	6.20	6.11	6.14
2743	NASDAQ	ERIC	Tue, Jul 18, 2017	6.29	6.31	6.04	6.07
2742	NASDAQ	ERIC	Mon, Jul 17, 2017	7.30	7.33	7.24	7.28
2741	NASDAQ	ERIC	Fri, Jul 14, 2017	7.44	7.46	7.40	7.43
2740	NASDAQ	ERIC	Thu, Jul 13, 2017	7.35	7.40	7.28	7.39
2739	NASDAQ	ERIC	Wed, Jul 12, 2017	7.40	7.47	7.40	7.46
2738	NASDAQ	ERIC	Tue, Jul 11, 2017	7.30	7.37	7.28	7.35
2737	NASDAQ	ERIC	Mon, Jul 10, 2017	7.22	7.29	7.21	7.28
2736	NASDAQ	ERIC	Fri, Jul 7, 2017	7.17	7.23	7.15	7.23
2735	NASDAQ	ERIC	Thu, Jul 6, 2017	7.09	7.16	7.06	7.12
2734	NASDAQ	ERIC	Wed, Jul 5, 2017	7.25	7.26	7.19	7.23
2733	NASDAQ	ERIC	Mon, Jul 3, 2017	7.17	7.20	7.13	7.13
2732	NASDAQ	ERIC	Fri, Jun 30, 2017	7.17	7.20	7.08	7.17
2731	NASDAQ	ERIC	Thu, Jun 29, 2017	7.24	7.25	7.09	7.13
2730	NASDAQ	ERIC	Wed, Jun 28, 2017	7.15	7.31	7.15	7.29
2729	NASDAQ	ERIC	Tue, Jun 27, 2017	7.23	7.23	7.15	7.18
2728	NASDAQ	ERIC	Mon, Jun 26, 2017	7.29	7.30	7.21	7.24
2727	NASDAQ	ERIC	Fri, Jun 23, 2017	7.25	7.31	7.19	7.25
2726	NASDAQ	ERIC	Thu, Jun 22, 2017	7.25	7.27	7.21	7.25
2725	NASDAQ	ERIC	Wed, Jun 21, 2017	7.04	7.15	7.03	7.13
2724	NASDAQ	ERIC	Tue, Jun 20, 2017	7.05	7.07	6.99	7.02
2723	NASDAQ	ERIC	Mon, Jun 19, 2017	7.03	7.08	7.02	7.06
2722	NASDAQ	ERIC	Fri, Jun 16, 2017	6.98	6.99	6.93	6.98
2721	NASDAQ	ERIC	Thu, Jun 15, 2017	6.93	6.97	6.89	6.95
2720	NASDAQ	ERIC	Wed, Jun 14, 2017	7.24	7.25	7.06	7.10
2719	NASDAQ	ERIC	Tue, Jun 13, 2017	7.23	7.27	7.17	7.23
2718	NASDAQ	ERIC	Mon, Jun 12, 2017	7.13	7.19	7.10	7.17
2717	NASDAQ	ERIC	Fri, Jun 9, 2017	7.25	7.27	7.07	7.14
2716	NASDAQ	ERIC	Thu, Jun 8, 2017	7.26	7.29	7.24	7.27
2715	NASDAQ	ERIC	Wed, Jun 7, 2017	7.24	7.26	7.15	7.20
2714	NASDAQ	ERIC	Tue, Jun 6, 2017	7.27	7.31	7.21	7.24
2713	NASDAQ	ERIC	Mon, Jun 5, 2017	7.28	7.32	7.26	7.31
2712	NASDAQ	ERIC	Fri, Jun 2, 2017	7.42	7.43	7.36	7.40
2711	NASDAQ	ERIC	Thu, Jun 1, 2017	7.31	7.34	7.29	7.34
2710	NASDAQ	ERIC	Wed, May 31, 2017	7.33	7.34	7.20	7.24
2709	NASDAQ	ERIC	Tue, May 30, 2017	6.90	7.21	6.86	7.19
2708	NASDAQ	ERIC	Fri, May 26, 2017	6.92	7.05	6.91	6.99
2707	NASDAQ	ERIC	Thu, May 25, 2017	7.03	7.10	6.98	7.05
2706	NASDAQ	ERIC	Wed, May 24, 2017	7.06	7.11	6.98	6.99
2705	NASDAQ	ERIC	Tue, May 23, 2017	6.94	7.02	6.93	6.99
2704	NASDAQ	ERIC	Mon, May 22, 2017	6.65	6.69	6.64	6.67
2703	NASDAQ	ERIC	Fri, May 19, 2017	6.59	6.63	6.57	6.59
2702	NASDAQ	ERIC	Thu, May 18, 2017	6.52	6.55	6.47	6.49
2701	NASDAQ	ERIC	Wed, May 17, 2017	6.67	6.70	6.57	6.58
2700	NASDAQ	ERIC	Tue, May 16, 2017	6.73	6.77	6.68	6.76
2699	NASDAQ	ERIC	Mon, May 15, 2017	6.57	6.69	6.57	6.66
2698	NASDAQ	ERIC	Fri, May 12, 2017	6.51	6.52	6.46	6.48
2697	NASDAQ	ERIC	Thu, May 11, 2017	6.46	6.47	6.40	6.44
2696	NASDAQ	ERIC	Wed, May 10, 2017	6.53	6.54	6.48	6.49
2695	NASDAQ	ERIC	Tue, May 9, 2017	6.57	6.62	6.55	6.61
2694	NASDAQ	ERIC	Mon, May 8, 2017	6.59	6.61	6.55	6.58
2693	NASDAQ	ERIC	Fri, May 5, 2017	6.62	6.64	6.59	6.62
2692	NASDAQ	ERIC	Thu, May 4, 2017	6.55	6.62	6.55	6.60
2691	NASDAQ	ERIC	Wed, May 3, 2017	6.50	6.53	6.48	6.51
2690	NASDAQ	ERIC	Tue, May 2, 2017	6.60	6.63	6.59	6.61
2689	NASDAQ	ERIC	Mon, May 1, 2017	6.51	6.51	6.44	6.46
2688	NASDAQ	ERIC	Fri, Apr 28, 2017	6.47	6.50	6.40	6.49
2687	NASDAQ	ERIC	Thu, Apr 27, 2017	6.35	6.47	6.34	6.47
2686	NASDAQ	ERIC	Wed, Apr 26, 2017	6.26	6.42	6.26	6.38
2685	NASDAQ	ERIC	Tue, Apr 25, 2017	6.21	6.34	6.20	6.25
2684	NASDAQ	ERIC	Mon, Apr 24, 2017	6.47	6.51	6.36	6.36
2683	NASDAQ	ERIC	Fri, Apr 21, 2017	6.31	6.32	6.23	6.23
2682	NASDAQ	ERIC	Thu, Apr 20, 2017	6.35	6.39	6.32	6.33
2681	NASDAQ	ERIC	Wed, Apr 19, 2017	6.33	6.37	6.29	6.30
2680	NASDAQ	ERIC	Tue, Apr 18, 2017	6.37	6.37	6.30	6.34
2679	NASDAQ	ERIC	Mon, Apr 17, 2017	6.37	6.42	6.35	6.40
2678	NASDAQ	ERIC	Thu, Apr 13, 2017	6.36	6.41	6.32	6.36
2677	NASDAQ	ERIC	Wed, Apr 12, 2017	6.46	6.46	6.38	6.42
2676	NASDAQ	ERIC	Tue, Apr 11, 2017	6.37	6.39	6.29	6.33
2675	NASDAQ	ERIC	Mon, Apr 10, 2017	6.43	6.49	6.42	6.46
2674	NASDAQ	ERIC	Fri, Apr 7, 2017	6.41	6.50	6.41	6.47
2673	NASDAQ	ERIC	Thu, Apr 6, 2017	6.44	6.50	6.43	6.45
2672	NASDAQ	ERIC	Wed, Apr 5, 2017	6.43	6.44	6.34	6.38
2671	NASDAQ	ERIC	Tue, Apr 4, 2017	6.47	6.60	6.47	6.54
2670	NASDAQ	ERIC	Mon, Apr 3, 2017	6.68	6.70	6.52	6.55
2669	NASDAQ	ERIC	Fri, Mar 31, 2017	6.62	6.71	6.62	6.64
2668	NASDAQ	ERIC	Thu, Mar 30, 2017	6.47	6.58	6.47	6.56
2667	NASDAQ	ERIC	Wed, Mar 29, 2017	6.48	6.54	6.37	6.53
2666	NASDAQ	ERIC	Tue, Mar 28, 2017	6.58	6.64	6.44	6.45
2665	NASDAQ	ERIC	Mon, Mar 27, 2017	6.64	6.76	6.63	6.69
2664	NASDAQ	ERIC	Fri, Mar 24, 2017	6.53	6.60	6.52	6.55
2663	NASDAQ	ERIC	Thu, Mar 23, 2017	6.45	6.52	6.42	6.46
2662	NASDAQ	ERIC	Wed, Mar 22, 2017	6.43	6.50	6.42	6.49
2661	NASDAQ	ERIC	Tue, Mar 21, 2017	6.63	6.65	6.48	6.48
2660	NASDAQ	ERIC	Mon, Mar 20, 2017	6.62	6.66	6.60	6.61
2659	NASDAQ	ERIC	Fri, Mar 17, 2017	6.66	6.68	6.62	6.66
2658	NASDAQ	ERIC	Thu, Mar 16, 2017	6.58	6.64	6.56	6.64
2657	NASDAQ	ERIC	Wed, Mar 15, 2017	6.46	6.55	6.43	6.55
2656	NASDAQ	ERIC	Tue, Mar 14, 2017	6.56	6.59	6.53	6.54
2655	NASDAQ	ERIC	Mon, Mar 13, 2017	6.60	6.66	6.60	6.64
2654	NASDAQ	ERIC	Fri, Mar 10, 2017	6.59	6.64	6.55	6.62
2653	NASDAQ	ERIC	Thu, Mar 9, 2017	6.56	6.59	6.53	6.59
2652	NASDAQ	ERIC	Wed, Mar 8, 2017	6.39	6.40	6.36	6.38
2651	NASDAQ	ERIC	Tue, Mar 7, 2017	6.44	6.48	6.41	6.42
2650	NASDAQ	ERIC	Mon, Mar 6, 2017	6.57	6.57	6.47	6.49
2649	NASDAQ	ERIC	Fri, Mar 3, 2017	6.59	6.61	6.55	6.60
2648	NASDAQ	ERIC	Thu, Mar 2, 2017	6.58	6.59	6.50	6.53
2647	NASDAQ	ERIC	Wed, Mar 1, 2017	6.58	6.60	6.52	6.58
2646	NASDAQ	ERIC	Tue, Feb 28, 2017	6.43	6.52	6.43	6.45
2645	NASDAQ	ERIC	Mon, Feb 27, 2017	6.40	6.46	6.38	6.44
2644	NASDAQ	ERIC	Fri, Feb 24, 2017	6.47	6.49	6.43	6.45
2643	NASDAQ	ERIC	Thu, Feb 23, 2017	6.65	6.65	6.53	6.53
2642	NASDAQ	ERIC	Wed, Feb 22, 2017	6.33	6.42	6.30	6.41
2641	NASDAQ	ERIC	Tue, Feb 21, 2017	6.18	6.25	6.15	6.21
2640	NASDAQ	ERIC	Fri, Feb 17, 2017	5.93	6.00	5.91	5.96
2639	NASDAQ	ERIC	Thu, Feb 16, 2017	6.08	6.15	6.08	6.13
2638	NASDAQ	ERIC	Wed, Feb 15, 2017	5.76	5.91	5.75	5.90
2637	NASDAQ	ERIC	Tue, Feb 14, 2017	5.73	5.78	5.73	5.78
2636	NASDAQ	ERIC	Mon, Feb 13, 2017	5.71	5.74	5.68	5.72
2635	NASDAQ	ERIC	Fri, Feb 10, 2017	5.70	5.72	5.68	5.71
2634	NASDAQ	ERIC	Thu, Feb 9, 2017	5.75	5.79	5.74	5.77
2633	NASDAQ	ERIC	Wed, Feb 8, 2017	5.66	5.71	5.63	5.71
2632	NASDAQ	ERIC	Tue, Feb 7, 2017	5.67	5.68	5.61	5.62
2631	NASDAQ	ERIC	Mon, Feb 6, 2017	5.68	5.70	5.65	5.69
2630	NASDAQ	ERIC	Fri, Feb 3, 2017	5.84	5.85	5.79	5.80
2629	NASDAQ	ERIC	Thu, Feb 2, 2017	5.90	5.92	5.85	5.87
2628	NASDAQ	ERIC	Wed, Feb 1, 2017	5.87	5.88	5.80	5.86
2627	NASDAQ	ERIC	Tue, Jan 31, 2017	5.92	5.93	5.84	5.89
2626	NASDAQ	ERIC	Mon, Jan 30, 2017	5.85	5.85	5.81	5.82
2625	NASDAQ	ERIC	Fri, Jan 27, 2017	5.90	5.95	5.88	5.92
2624	NASDAQ	ERIC	Thu, Jan 26, 2017	5.93	6.09	5.88	6.07
2623	NASDAQ	ERIC	Wed, Jan 25, 2017	5.87	5.90	5.83	5.89
2622	NASDAQ	ERIC	Tue, Jan 24, 2017	5.85	5.94	5.83	5.91
2621	NASDAQ	ERIC	Mon, Jan 23, 2017	5.81	5.83	5.75	5.81
2620	NASDAQ	ERIC	Fri, Jan 20, 2017	5.83	5.88	5.82	5.87
2619	NASDAQ	ERIC	Thu, Jan 19, 2017	5.83	5.86	5.77	5.82
2618	NASDAQ	ERIC	Wed, Jan 18, 2017	5.91	5.95	5.89	5.91
2617	NASDAQ	ERIC	Tue, Jan 17, 2017	6.00	6.01	5.96	6.01
2616	NASDAQ	ERIC	Fri, Jan 13, 2017	5.91	5.94	5.89	5.92
2615	NASDAQ	ERIC	Thu, Jan 12, 2017	5.87	5.90	5.83	5.88
2614	NASDAQ	ERIC	Wed, Jan 11, 2017	5.85	5.90	5.82	5.88
2613	NASDAQ	ERIC	Tue, Jan 10, 2017	5.92	5.94	5.85	5.88
2612	NASDAQ	ERIC	Mon, Jan 9, 2017	5.82	5.91	5.81	5.87
2611	NASDAQ	ERIC	Fri, Jan 6, 2017	5.88	5.90	5.83	5.87
2610	NASDAQ	ERIC	Thu, Jan 5, 2017	5.90	5.92	5.87	5.87
2609	NASDAQ	ERIC	Wed, Jan 4, 2017	5.87	5.90	5.85	5.89
2608	NASDAQ	ERIC	Tue, Jan 3, 2017	5.78	5.81	5.75	5.78
2607	NASDAQ	ERIC	Fri, Dec 30, 2016	5.89	5.90	5.81	5.83
2606	NASDAQ	ERIC	Thu, Dec 29, 2016	5.78	5.82	5.74	5.76
2605	NASDAQ	ERIC	Wed, Dec 28, 2016	5.83	5.84	5.75	5.78
2604	NASDAQ	ERIC	Tue, Dec 27, 2016	5.82	5.86	5.79	5.80
2603	NASDAQ	ERIC	Fri, Dec 23, 2016	5.80	5.83	5.76	5.78
2602	NASDAQ	ERIC	Thu, Dec 22, 2016	5.77	5.77	5.68	5.70
2601	NASDAQ	ERIC	Wed, Dec 21, 2016	5.82	5.84	5.76	5.78
2600	NASDAQ	ERIC	Tue, Dec 20, 2016	5.80	5.82	5.76	5.81
2599	NASDAQ	ERIC	Mon, Dec 19, 2016	5.99	6.02	5.94	5.95
2598	NASDAQ	ERIC	Fri, Dec 16, 2016	5.97	5.98	5.91	5.93
2597	NASDAQ	ERIC	Thu, Dec 15, 2016	5.85	5.91	5.83	5.86
2596	NASDAQ	ERIC	Wed, Dec 14, 2016	5.77	5.85	5.73	5.73
2595	NASDAQ	ERIC	Tue, Dec 13, 2016	5.70	5.74	5.69	5.69
2594	NASDAQ	ERIC	Mon, Dec 12, 2016	5.61	5.67	5.60	5.63
2593	NASDAQ	ERIC	Fri, Dec 9, 2016	5.56	5.62	5.55	5.59
2592	NASDAQ	ERIC	Thu, Dec 8, 2016	5.49	5.51	5.44	5.46
2591	NASDAQ	ERIC	Wed, Dec 7, 2016	5.50	5.57	5.49	5.55
2590	NASDAQ	ERIC	Tue, Dec 6, 2016	5.40	5.49	5.37	5.46
2589	NASDAQ	ERIC	Mon, Dec 5, 2016	5.27	5.31	5.26	5.30
2588	NASDAQ	ERIC	Fri, Dec 2, 2016	5.17	5.22	5.13	5.16
2587	NASDAQ	ERIC	Thu, Dec 1, 2016	5.15	5.16	5.10	5.12
2586	NASDAQ	ERIC	Wed, Nov 30, 2016	5.14	5.16	5.11	5.12
2585	NASDAQ	ERIC	Tue, Nov 29, 2016	5.11	5.15	5.11	5.12
2584	NASDAQ	ERIC	Mon, Nov 28, 2016	5.12	5.15	5.11	5.13
2583	NASDAQ	ERIC	Fri, Nov 25, 2016	5.19	5.19	5.18	5.18
2582	NASDAQ	ERIC	Wed, Nov 23, 2016	5.10	5.17	5.09	5.17
2581	NASDAQ	ERIC	Tue, Nov 22, 2016	5.18	5.20	5.17	5.18
2580	NASDAQ	ERIC	Mon, Nov 21, 2016	5.15	5.19	5.14	5.19
2579	NASDAQ	ERIC	Fri, Nov 18, 2016	5.15	5.18	5.14	5.15
2578	NASDAQ	ERIC	Thu, Nov 17, 2016	5.17	5.19	5.15	5.16
2577	NASDAQ	ERIC	Wed, Nov 16, 2016	5.09	5.15	5.07	5.11
2576	NASDAQ	ERIC	Tue, Nov 15, 2016	5.00	5.13	4.99	5.12
2575	NASDAQ	ERIC	Mon, Nov 14, 2016	5.01	5.07	5.01	5.05
2574	NASDAQ	ERIC	Fri, Nov 11, 2016	5.06	5.07	5.00	5.04
2573	NASDAQ	ERIC	Thu, Nov 10, 2016	5.03	5.14	5.03	5.10
2572	NASDAQ	ERIC	Wed, Nov 9, 2016	4.90	4.98	4.89	4.94
2571	NASDAQ	ERIC	Tue, Nov 8, 2016	4.99	5.02	4.96	4.99
2570	NASDAQ	ERIC	Mon, Nov 7, 2016	4.92	4.97	4.90	4.94
2569	NASDAQ	ERIC	Fri, Nov 4, 2016	4.91	4.91	4.85	4.86
2568	NASDAQ	ERIC	Thu, Nov 3, 2016	4.96	4.96	4.86	4.87
2567	NASDAQ	ERIC	Wed, Nov 2, 2016	5.00	5.05	4.93	4.95
2566	NASDAQ	ERIC	Tue, Nov 1, 2016	4.94	4.94	4.83	4.85
2565	NASDAQ	ERIC	Mon, Oct 31, 2016	4.91	4.93	4.84	4.87
2564	NASDAQ	ERIC	Fri, Oct 28, 2016	4.83	4.89	4.83	4.87
2563	NASDAQ	ERIC	Thu, Oct 27, 2016	4.91	4.97	4.89	4.94
2562	NASDAQ	ERIC	Wed, Oct 26, 2016	4.97	5.06	4.94	5.04
2561	NASDAQ	ERIC	Tue, Oct 25, 2016	5.00	5.04	4.99	5.02
2560	NASDAQ	ERIC	Mon, Oct 24, 2016	5.06	5.10	5.05	5.10
2559	NASDAQ	ERIC	Fri, Oct 21, 2016	5.15	5.15	5.02	5.10
2558	NASDAQ	ERIC	Thu, Oct 20, 2016	5.37	5.41	5.34	5.37
2557	NASDAQ	ERIC	Wed, Oct 19, 2016	5.43	5.45	5.39	5.40
2556	NASDAQ	ERIC	Tue, Oct 18, 2016	5.48	5.49	5.43	5.47
2555	NASDAQ	ERIC	Mon, Oct 17, 2016	5.42	5.44	5.38	5.43
2554	NASDAQ	ERIC	Fri, Oct 14, 2016	5.45	5.50	5.42	5.43
2553	NASDAQ	ERIC	Thu, Oct 13, 2016	5.58	5.60	5.35	5.44
2552	NASDAQ	ERIC	Wed, Oct 12, 2016	5.75	5.79	5.54	5.55
2551	NASDAQ	ERIC	Tue, Oct 11, 2016	7.07	7.10	6.98	7.01
2550	NASDAQ	ERIC	Mon, Oct 10, 2016	7.10	7.21	7.09	7.19
2549	NASDAQ	ERIC	Fri, Oct 7, 2016	7.03	7.14	7.02	7.12
2548	NASDAQ	ERIC	Thu, Oct 6, 2016	7.07	7.12	7.04	7.12
2547	NASDAQ	ERIC	Wed, Oct 5, 2016	7.08	7.14	7.07	7.10
2546	NASDAQ	ERIC	Tue, Oct 4, 2016	7.17	7.21	7.15	7.16
2545	NASDAQ	ERIC	Mon, Oct 3, 2016	7.23	7.24	7.15	7.17
2544	NASDAQ	ERIC	Fri, Sep 30, 2016	7.17	7.25	7.15	7.21
2543	NASDAQ	ERIC	Thu, Sep 29, 2016	7.01	7.16	6.99	7.10
2542	NASDAQ	ERIC	Wed, Sep 28, 2016	6.85	6.85	6.75	6.82
2541	NASDAQ	ERIC	Tue, Sep 27, 2016	6.71	6.82	6.71	6.81
2540	NASDAQ	ERIC	Mon, Sep 26, 2016	6.91	6.93	6.88	6.90
2539	NASDAQ	ERIC	Fri, Sep 23, 2016	6.91	6.95	6.90	6.93
2538	NASDAQ	ERIC	Thu, Sep 22, 2016	7.03	7.05	6.96	7.00
2537	NASDAQ	ERIC	Wed, Sep 21, 2016	6.77	6.83	6.73	6.82
2536	NASDAQ	ERIC	Tue, Sep 20, 2016	6.76	6.78	6.71	6.73
2535	NASDAQ	ERIC	Mon, Sep 19, 2016	6.73	6.77	6.68	6.71
2534	NASDAQ	ERIC	Fri, Sep 16, 2016	6.74	6.76	6.71	6.75
2533	NASDAQ	ERIC	Thu, Sep 15, 2016	6.79	6.85	6.73	6.83
2532	NASDAQ	ERIC	Wed, Sep 14, 2016	6.74	6.76	6.69	6.72
2531	NASDAQ	ERIC	Tue, Sep 13, 2016	6.77	6.82	6.75	6.78
2530	NASDAQ	ERIC	Mon, Sep 12, 2016	6.78	6.90	6.76	6.89
2529	NASDAQ	ERIC	Fri, Sep 9, 2016	6.96	6.97	6.88	6.88
2528	NASDAQ	ERIC	Thu, Sep 8, 2016	6.98	7.00	6.95	7.00
2527	NASDAQ	ERIC	Wed, Sep 7, 2016	7.03	7.09	7.02	7.05
2526	NASDAQ	ERIC	Tue, Sep 6, 2016	6.98	7.02	6.96	7.01
2525	NASDAQ	ERIC	Fri, Sep 2, 2016	7.18	7.18	7.09	7.12
2524	NASDAQ	ERIC	Thu, Sep 1, 2016	7.12	7.16	7.09	7.14
2523	NASDAQ	ERIC	Wed, Aug 31, 2016	7.21	7.22	7.10	7.12
2522	NASDAQ	ERIC	Tue, Aug 30, 2016	7.35	7.38	7.29	7.31
2521	NASDAQ	ERIC	Mon, Aug 29, 2016	7.33	7.35	7.28	7.33
2520	NASDAQ	ERIC	Fri, Aug 26, 2016	7.39	7.45	7.31	7.36
2519	NASDAQ	ERIC	Thu, Aug 25, 2016	7.41	7.42	7.37	7.40
2518	NASDAQ	ERIC	Wed, Aug 24, 2016	7.48	7.50	7.45	7.47
2517	NASDAQ	ERIC	Tue, Aug 23, 2016	7.53	7.55	7.51	7.52
2516	NASDAQ	ERIC	Mon, Aug 22, 2016	7.43	7.46	7.40	7.44
2515	NASDAQ	ERIC	Fri, Aug 19, 2016	7.35	7.39	7.31	7.38
2514	NASDAQ	ERIC	Thu, Aug 18, 2016	7.32	7.40	7.30	7.39
2513	NASDAQ	ERIC	Wed, Aug 17, 2016	7.32	7.32	7.25	7.29
2512	NASDAQ	ERIC	Tue, Aug 16, 2016	7.41	7.44	7.37	7.39
2511	NASDAQ	ERIC	Mon, Aug 15, 2016	7.31	7.39	7.31	7.37
2510	NASDAQ	ERIC	Fri, Aug 12, 2016	7.33	7.33	7.26	7.27
2509	NASDAQ	ERIC	Thu, Aug 11, 2016	7.34	7.37	7.31	7.33
2508	NASDAQ	ERIC	Wed, Aug 10, 2016	7.37	7.40	7.34	7.35
2507	NASDAQ	ERIC	Tue, Aug 9, 2016	7.29	7.35	7.28	7.32
2506	NASDAQ	ERIC	Mon, Aug 8, 2016	7.28	7.33	7.25	7.30
2505	NASDAQ	ERIC	Fri, Aug 5, 2016	7.23	7.33	7.21	7.31
2504	NASDAQ	ERIC	Thu, Aug 4, 2016	7.18	7.24	7.15	7.22
2503	NASDAQ	ERIC	Wed, Aug 3, 2016	7.19	7.21	7.15	7.20
2502	NASDAQ	ERIC	Tue, Aug 2, 2016	7.33	7.33	7.23	7.26
2501	NASDAQ	ERIC	Mon, Aug 1, 2016	7.36	7.40	7.33	7.35
2500	NASDAQ	ERIC	Fri, Jul 29, 2016	7.46	7.49	7.44	7.47
2499	NASDAQ	ERIC	Thu, Jul 28, 2016	7.41	7.45	7.37	7.44
2498	NASDAQ	ERIC	Wed, Jul 27, 2016	7.49	7.51	7.40	7.48
2497	NASDAQ	ERIC	Tue, Jul 26, 2016	7.39	7.46	7.39	7.45
2496	NASDAQ	ERIC	Mon, Jul 25, 2016	7.50	7.53	7.41	7.44
2495	NASDAQ	ERIC	Fri, Jul 22, 2016	7.34	7.37	7.30	7.36
2494	NASDAQ	ERIC	Thu, Jul 21, 2016	7.29	7.35	7.29	7.33
2493	NASDAQ	ERIC	Wed, Jul 20, 2016	7.19	7.31	7.19	7.31
2492	NASDAQ	ERIC	Tue, Jul 19, 2016	7.18	7.23	6.96	7.08
2491	NASDAQ	ERIC	Mon, Jul 18, 2016	7.43	7.58	7.41	7.54
2490	NASDAQ	ERIC	Fri, Jul 15, 2016	7.82	7.82	7.77	7.77
2489	NASDAQ	ERIC	Thu, Jul 14, 2016	7.85	7.89	7.80	7.82
2488	NASDAQ	ERIC	Wed, Jul 13, 2016	7.83	7.84	7.77	7.80
2487	NASDAQ	ERIC	Tue, Jul 12, 2016	7.79	7.80	7.74	7.75
2486	NASDAQ	ERIC	Mon, Jul 11, 2016	7.68	7.70	7.67	7.70
2485	NASDAQ	ERIC	Fri, Jul 8, 2016	7.56	7.57	7.52	7.56
2484	NASDAQ	ERIC	Thu, Jul 7, 2016	7.38	7.43	7.34	7.39
2483	NASDAQ	ERIC	Wed, Jul 6, 2016	7.36	7.45	7.30	7.44
2482	NASDAQ	ERIC	Tue, Jul 5, 2016	7.49	7.52	7.38	7.41
2481	NASDAQ	ERIC	Fri, Jul 1, 2016	7.66	7.71	7.66	7.68
2480	NASDAQ	ERIC	Thu, Jun 30, 2016	7.56	7.69	7.53	7.68
2479	NASDAQ	ERIC	Wed, Jun 29, 2016	7.47	7.58	7.47	7.56
2478	NASDAQ	ERIC	Tue, Jun 28, 2016	7.31	7.39	7.27	7.38
2477	NASDAQ	ERIC	Mon, Jun 27, 2016	7.19	7.21	7.03	7.17
2476	NASDAQ	ERIC	Fri, Jun 24, 2016	7.44	7.64	7.38	7.45
2475	NASDAQ	ERIC	Thu, Jun 23, 2016	8.03	8.04	7.95	8.04
2474	NASDAQ	ERIC	Wed, Jun 22, 2016	7.96	7.98	7.89	7.91
2473	NASDAQ	ERIC	Tue, Jun 21, 2016	7.93	7.98	7.86	7.92
2472	NASDAQ	ERIC	Mon, Jun 20, 2016	7.85	7.87	7.80	7.83
2471	NASDAQ	ERIC	Fri, Jun 17, 2016	7.61	7.70	7.59	7.67
2470	NASDAQ	ERIC	Thu, Jun 16, 2016	7.52	7.68	7.48	7.67
2469	NASDAQ	ERIC	Wed, Jun 15, 2016	7.61	7.79	7.60	7.69
2468	NASDAQ	ERIC	Tue, Jun 14, 2016	7.25	7.30	7.21	7.28
2467	NASDAQ	ERIC	Mon, Jun 13, 2016	7.35	7.44	7.33	7.34
2466	NASDAQ	ERIC	Fri, Jun 10, 2016	7.41	7.45	7.37	7.40
2465	NASDAQ	ERIC	Thu, Jun 9, 2016	7.62	7.66	7.59	7.62
2464	NASDAQ	ERIC	Wed, Jun 8, 2016	7.76	7.78	7.67	7.69
2463	NASDAQ	ERIC	Tue, Jun 7, 2016	7.76	7.81	7.74	7.78
2462	NASDAQ	ERIC	Mon, Jun 6, 2016	7.72	7.76	7.69	7.73
2461	NASDAQ	ERIC	Fri, Jun 3, 2016	7.74	7.75	7.63	7.72
2460	NASDAQ	ERIC	Thu, Jun 2, 2016	7.54	7.61	7.52	7.58
2459	NASDAQ	ERIC	Wed, Jun 1, 2016	7.56	7.57	7.52	7.56
2458	NASDAQ	ERIC	Tue, May 31, 2016	7.77	7.78	7.70	7.73
2457	NASDAQ	ERIC	Fri, May 27, 2016	7.69	7.77	7.68	7.75
2456	NASDAQ	ERIC	Thu, May 26, 2016	7.80	7.81	7.73	7.76
2455	NASDAQ	ERIC	Wed, May 25, 2016	7.72	7.78	7.70	7.73
2454	NASDAQ	ERIC	Tue, May 24, 2016	7.66	7.72	7.65	7.71
2453	NASDAQ	ERIC	Mon, May 23, 2016	7.62	7.66	7.60	7.60
2452	NASDAQ	ERIC	Fri, May 20, 2016	7.56	7.62	7.56	7.58
2451	NASDAQ	ERIC	Thu, May 19, 2016	7.53	7.57	7.46	7.51
2450	NASDAQ	ERIC	Wed, May 18, 2016	7.60	7.68	7.53	7.58
2449	NASDAQ	ERIC	Tue, May 17, 2016	7.66	7.68	7.53	7.54
2448	NASDAQ	ERIC	Mon, May 16, 2016	7.55	7.69	7.53	7.65
2447	NASDAQ	ERIC	Fri, May 13, 2016	7.54	7.59	7.44	7.47
2446	NASDAQ	ERIC	Thu, May 12, 2016	7.61	7.62	7.46	7.49
2445	NASDAQ	ERIC	Wed, May 11, 2016	7.60	7.64	7.57	7.57
2444	NASDAQ	ERIC	Tue, May 10, 2016	7.64	7.71	7.61	7.68
2443	NASDAQ	ERIC	Mon, May 9, 2016	7.86	7.88	7.74	7.75
2442	NASDAQ	ERIC	Fri, May 6, 2016	7.71	7.74	7.65	7.71
2441	NASDAQ	ERIC	Thu, May 5, 2016	7.77	7.81	7.73	7.76
2440	NASDAQ	ERIC	Wed, May 4, 2016	7.87	7.87	7.73	7.75
2439	NASDAQ	ERIC	Tue, May 3, 2016	7.99	8.00	7.87	7.88
2438	NASDAQ	ERIC	Mon, May 2, 2016	8.11	8.13	8.06	8.09
2437	NASDAQ	ERIC	Fri, Apr 29, 2016	8.19	8.24	8.05	8.09
2436	NASDAQ	ERIC	Thu, Apr 28, 2016	8.21	8.30	8.20	8.21
2435	NASDAQ	ERIC	Wed, Apr 27, 2016	8.26	8.31	8.21	8.27
2434	NASDAQ	ERIC	Tue, Apr 26, 2016	8.30	8.31	8.20	8.23
2433	NASDAQ	ERIC	Mon, Apr 25, 2016	8.22	8.22	8.11	8.13
2432	NASDAQ	ERIC	Fri, Apr 22, 2016	8.27	8.30	8.23	8.29
2431	NASDAQ	ERIC	Thu, Apr 21, 2016	8.58	8.59	8.23	8.27
2430	NASDAQ	ERIC	Wed, Apr 20, 2016	9.72	9.86	9.66	9.75
2429	NASDAQ	ERIC	Tue, Apr 19, 2016	9.80	9.81	9.73	9.77
2428	NASDAQ	ERIC	Mon, Apr 18, 2016	9.59	9.65	9.58	9.65
2427	NASDAQ	ERIC	Fri, Apr 15, 2016	9.63	9.67	9.59	9.63
2426	NASDAQ	ERIC	Thu, Apr 14, 2016	9.74	9.77	9.70	9.73
2425	NASDAQ	ERIC	Wed, Apr 13, 2016	10.13	10.20	10.08	10.16
2424	NASDAQ	ERIC	Tue, Apr 12, 2016	9.90	9.95	9.82	9.90
2423	NASDAQ	ERIC	Mon, Apr 11, 2016	10.11	10.17	10.03	10.05
2422	NASDAQ	ERIC	Fri, Apr 8, 2016	10.02	10.07	9.97	10.04
2421	NASDAQ	ERIC	Thu, Apr 7, 2016	9.93	9.95	9.80	9.82
2420	NASDAQ	ERIC	Wed, Apr 6, 2016	9.80	9.96	9.78	9.96
2419	NASDAQ	ERIC	Tue, Apr 5, 2016	10.04	10.04	10.04	9.75
2418	NASDAQ	ERIC	Mon, Apr 4, 2016	10.08	10.10	10.04	10.04
2417	NASDAQ	ERIC	Fri, Apr 1, 2016	9.92	10.06	9.91	10.05
2416	NASDAQ	ERIC	Thu, Mar 31, 2016	10.00	10.06	9.99	10.05
2415	NASDAQ	ERIC	Wed, Mar 30, 2016	10.05	10.10	10.01	10.05
2414	NASDAQ	ERIC	Tue, Mar 29, 2016	9.56	9.57	9.51	9.56
2413	NASDAQ	ERIC	Mon, Mar 28, 2016	9.59	9.61	9.54	9.56
2412	NASDAQ	ERIC	Thu, Mar 24, 2016	9.63	9.63	9.63	9.54
2411	NASDAQ	ERIC	Wed, Mar 23, 2016	9.76	9.77	9.61	9.63
2410	NASDAQ	ERIC	Tue, Mar 22, 2016	9.65	9.83	9.64	9.80
2409	NASDAQ	ERIC	Mon, Mar 21, 2016	9.76	9.82	9.70	9.75
2408	NASDAQ	ERIC	Fri, Mar 18, 2016	9.68	9.86	9.66	9.82
2407	NASDAQ	ERIC	Thu, Mar 17, 2016	9.59	9.74	9.58	9.68
2406	NASDAQ	ERIC	Wed, Mar 16, 2016	9.43	9.64	9.42	9.62
2405	NASDAQ	ERIC	Tue, Mar 15, 2016	9.49	9.49	9.49	9.52
2404	NASDAQ	ERIC	Mon, Mar 14, 2016	9.46	9.51	9.41	9.49
2403	NASDAQ	ERIC	Fri, Mar 11, 2016	9.18	9.18	9.18	9.45
2402	NASDAQ	ERIC	Thu, Mar 10, 2016	9.24	9.33	9.14	9.25
2401	NASDAQ	ERIC	Wed, Mar 9, 2016	9.25	9.25	9.25	9.25
2400	NASDAQ	ERIC	Tue, Mar 8, 2016	9.30	9.31	9.22	9.36
2399	NASDAQ	ERIC	Mon, Mar 7, 2016	9.28	9.38	9.26	9.36
2398	NASDAQ	ERIC	Fri, Mar 4, 2016	9.32	9.39	9.23	9.33
2397	NASDAQ	ERIC	Thu, Mar 3, 2016	9.30	9.30	9.30	9.35
2396	NASDAQ	ERIC	Wed, Mar 2, 2016	9.28	9.31	9.19	9.34
2395	NASDAQ	ERIC	Tue, Mar 1, 2016	9.18	9.18	9.18	9.34
2394	NASDAQ	ERIC	Mon, Feb 29, 2016	9.23	9.28	9.17	9.20
2393	NASDAQ	ERIC	Fri, Feb 26, 2016	9.34	9.34	9.34	9.20
2392	NASDAQ	ERIC	Thu, Feb 25, 2016	9.20	9.36	9.14	9.34
2391	NASDAQ	ERIC	Wed, Feb 24, 2016	9.06	9.24	9.04	9.21
2390	NASDAQ	ERIC	Tue, Feb 23, 2016	9.29	9.30	9.19	9.22
2389	NASDAQ	ERIC	Mon, Feb 22, 2016	9.33	9.39	9.31	9.33
2388	NASDAQ	ERIC	Fri, Feb 19, 2016	9.22	9.24	9.16	9.23
2387	NASDAQ	ERIC	Thu, Feb 18, 2016	9.30	9.31	9.20	9.26
2386	NASDAQ	ERIC	Wed, Feb 17, 2016	9.05	9.18	9.05	9.16
2385	NASDAQ	ERIC	Tue, Feb 16, 2016	8.99	9.09	8.92	9.06
2384	NASDAQ	ERIC	Fri, Feb 12, 2016	8.58	8.73	8.57	8.71
2383	NASDAQ	ERIC	Thu, Feb 11, 2016	8.57	8.60	8.46	8.54
2382	NASDAQ	ERIC	Wed, Feb 10, 2016	8.63	8.73	8.61	8.62
2381	NASDAQ	ERIC	Tue, Feb 9, 2016	8.44	8.63	8.43	8.56
2380	NASDAQ	ERIC	Mon, Feb 8, 2016	8.65	8.68	8.50	8.61
2379	NASDAQ	ERIC	Fri, Feb 5, 2016	8.88	8.90	8.76	8.76
2378	NASDAQ	ERIC	Thu, Feb 4, 2016	8.82	8.97	8.80	8.92
2377	NASDAQ	ERIC	Wed, Feb 3, 2016	8.82	8.83	8.63	8.79
2376	NASDAQ	ERIC	Tue, Feb 2, 2016	8.61	8.64	8.51	8.54
2375	NASDAQ	ERIC	Mon, Feb 1, 2016	8.73	8.79	8.68	8.78
2374	NASDAQ	ERIC	Fri, Jan 29, 2016	8.71	8.91	8.69	8.90
2373	NASDAQ	ERIC	Thu, Jan 28, 2016	8.83	8.84	8.68	8.75
2372	NASDAQ	ERIC	Wed, Jan 27, 2016	9.00	9.11	8.95	8.99
2371	NASDAQ	ERIC	Tue, Jan 26, 2016	9.54	9.64	9.50	9.61
2370	NASDAQ	ERIC	Mon, Jan 25, 2016	9.32	9.40	9.29	9.33
2369	NASDAQ	ERIC	Fri, Jan 22, 2016	9.25	9.37	9.22	9.34
2368	NASDAQ	ERIC	Thu, Jan 21, 2016	8.61	8.83	8.56	8.78
2367	NASDAQ	ERIC	Wed, Jan 20, 2016	8.76	8.86	8.62	8.80
2366	NASDAQ	ERIC	Tue, Jan 19, 2016	9.09	9.12	8.81	8.87
2365	NASDAQ	ERIC	Fri, Jan 15, 2016	8.63	8.74	8.55	8.69
2364	NASDAQ	ERIC	Thu, Jan 14, 2016	9.11	9.29	9.04	9.22
2363	NASDAQ	ERIC	Wed, Jan 13, 2016	9.29	9.36	9.10	9.10
2362	NASDAQ	ERIC	Tue, Jan 12, 2016	9.27	9.32	9.14	9.24
2361	NASDAQ	ERIC	Mon, Jan 11, 2016	9.20	9.22	9.10	9.19
2360	NASDAQ	ERIC	Fri, Jan 8, 2016	9.20	9.25	9.09	9.10
2359	NASDAQ	ERIC	Thu, Jan 7, 2016	8.99	9.13	8.96	9.06
2358	NASDAQ	ERIC	Wed, Jan 6, 2016	9.16	9.21	9.11	9.15
2357	NASDAQ	ERIC	Tue, Jan 5, 2016	9.36	9.39	9.25	9.28
2356	NASDAQ	ERIC	Mon, Jan 4, 2016	9.51	9.52	9.31	9.49
2355	NASDAQ	ERIC	Thu, Dec 31, 2015	9.66	9.68	9.60	9.61
2354	NASDAQ	ERIC	Wed, Dec 30, 2015	9.77	9.81	9.71	9.73
2353	NASDAQ	ERIC	Tue, Dec 29, 2015	9.83	9.86	9.77	9.84
2352	NASDAQ	ERIC	Mon, Dec 28, 2015	9.75	9.79	9.70	9.74
2351	NASDAQ	ERIC	Thu, Dec 24, 2015	9.79	9.86	9.73	9.82
2350	NASDAQ	ERIC	Wed, Dec 23, 2015	9.66	9.80	9.65	9.79
2349	NASDAQ	ERIC	Tue, Dec 22, 2015	9.48	9.59	9.47	9.58
2348	NASDAQ	ERIC	Mon, Dec 21, 2015	9.77	9.79	9.42	9.51
2347	NASDAQ	ERIC	Fri, Dec 18, 2015	9.14	9.18	9.10	9.13
2346	NASDAQ	ERIC	Thu, Dec 17, 2015	9.23	9.26	9.14	9.16
2345	NASDAQ	ERIC	Wed, Dec 16, 2015	9.21	9.29	9.13	9.28
2344	NASDAQ	ERIC	Tue, Dec 15, 2015	9.00	9.06	8.96	9.02
2343	NASDAQ	ERIC	Mon, Dec 14, 2015	8.92	8.99	8.87	8.90
2342	NASDAQ	ERIC	Fri, Dec 11, 2015	9.07	9.08	8.94	8.95
2341	NASDAQ	ERIC	Thu, Dec 10, 2015	9.16	9.19	9.09	9.13
2340	NASDAQ	ERIC	Wed, Dec 9, 2015	9.25	9.37	9.13	9.19
2339	NASDAQ	ERIC	Tue, Dec 8, 2015	9.41	9.47	9.28	9.32
2338	NASDAQ	ERIC	Mon, Dec 7, 2015	9.66	9.70	9.60	9.63
2337	NASDAQ	ERIC	Fri, Dec 4, 2015	9.54	9.65	9.54	9.64
2336	NASDAQ	ERIC	Thu, Dec 3, 2015	9.80	9.81	9.61	9.64
2335	NASDAQ	ERIC	Wed, Dec 2, 2015	9.51	9.62	9.50	9.54
2334	NASDAQ	ERIC	Tue, Dec 1, 2015	9.54	9.55	9.47	9.53
2333	NASDAQ	ERIC	Mon, Nov 30, 2015	9.71	9.75	9.67	9.69
2332	NASDAQ	ERIC	Fri, Nov 27, 2015	9.61	9.62	9.57	9.57
2331	NASDAQ	ERIC	Wed, Nov 25, 2015	9.39	9.49	9.36	9.43
2330	NASDAQ	ERIC	Tue, Nov 24, 2015	9.49	9.53	9.43	9.48
2329	NASDAQ	ERIC	Mon, Nov 23, 2015	9.49	9.57	9.46	9.47
2328	NASDAQ	ERIC	Fri, Nov 20, 2015	9.53	9.61	9.52	9.57
2327	NASDAQ	ERIC	Thu, Nov 19, 2015	9.48	9.50	9.39	9.48
2326	NASDAQ	ERIC	Wed, Nov 18, 2015	9.51	9.56	9.45	9.55
2325	NASDAQ	ERIC	Tue, Nov 17, 2015	9.52	9.55	9.46	9.48
2324	NASDAQ	ERIC	Mon, Nov 16, 2015	9.37	9.57	9.35	9.54
2323	NASDAQ	ERIC	Fri, Nov 13, 2015	9.12	10.15	9.06	9.25
2322	NASDAQ	ERIC	Thu, Nov 12, 2015	9.27	9.35	9.24	9.25
2321	NASDAQ	ERIC	Wed, Nov 11, 2015	9.41	9.45	9.36	9.38
2320	NASDAQ	ERIC	Tue, Nov 10, 2015	9.42	9.44	9.31	9.36
2319	NASDAQ	ERIC	Mon, Nov 9, 2015	10.11	10.15	9.93	9.99
2318	NASDAQ	ERIC	Fri, Nov 6, 2015	9.85	9.86	9.75	9.83
2317	NASDAQ	ERIC	Thu, Nov 5, 2015	9.92	9.95	9.87	9.89
2316	NASDAQ	ERIC	Wed, Nov 4, 2015	10.04	10.06	9.93	9.96
2315	NASDAQ	ERIC	Tue, Nov 3, 2015	9.84	9.95	9.81	9.93
2314	NASDAQ	ERIC	Mon, Nov 2, 2015	9.73	9.77	9.69	9.75
2313	NASDAQ	ERIC	Fri, Oct 30, 2015	9.68	9.78	9.68	9.74
2312	NASDAQ	ERIC	Thu, Oct 29, 2015	9.64	9.74	9.64	9.71
2311	NASDAQ	ERIC	Wed, Oct 28, 2015	9.56	9.65	9.49	9.57
2310	NASDAQ	ERIC	Tue, Oct 27, 2015	9.64	9.65	9.47	9.49
2309	NASDAQ	ERIC	Mon, Oct 26, 2015	9.78	9.85	9.78	9.79
2308	NASDAQ	ERIC	Fri, Oct 23, 2015	9.62	9.87	9.55	9.80
2307	NASDAQ	ERIC	Thu, Oct 22, 2015	10.38	10.56	10.37	10.55
2306	NASDAQ	ERIC	Wed, Oct 21, 2015	10.40	10.45	10.33	10.34
2305	NASDAQ	ERIC	Tue, Oct 20, 2015	10.30	10.39	10.28	10.36
2304	NASDAQ	ERIC	Mon, Oct 19, 2015	10.39	10.40	10.33	10.39
2303	NASDAQ	ERIC	Fri, Oct 16, 2015	10.49	10.58	10.44	10.56
2302	NASDAQ	ERIC	Thu, Oct 15, 2015	10.46	10.52	10.41	10.52
2301	NASDAQ	ERIC	Wed, Oct 14, 2015	10.36	10.38	10.25	10.33
2300	NASDAQ	ERIC	Tue, Oct 13, 2015	10.39	10.46	10.36	10.38
2299	NASDAQ	ERIC	Mon, Oct 12, 2015	10.51	10.57	10.47	10.53
2298	NASDAQ	ERIC	Fri, Oct 9, 2015	10.52	10.57	10.47	10.52
2297	NASDAQ	ERIC	Thu, Oct 8, 2015	10.36	10.53	10.34	10.52
2296	NASDAQ	ERIC	Wed, Oct 7, 2015	10.34	10.42	10.27	10.37
2295	NASDAQ	ERIC	Tue, Oct 6, 2015	10.26	10.32	10.24	10.28
2294	NASDAQ	ERIC	Mon, Oct 5, 2015	10.09	10.20	10.08	10.18
2293	NASDAQ	ERIC	Fri, Oct 2, 2015	9.77	9.92	9.70	9.92
2292	NASDAQ	ERIC	Thu, Oct 1, 2015	9.80	9.83	9.64	9.73
2291	NASDAQ	ERIC	Wed, Sep 30, 2015	9.75	9.81	9.71	9.78
2290	NASDAQ	ERIC	Tue, Sep 29, 2015	9.34	9.49	9.33	9.44
2289	NASDAQ	ERIC	Mon, Sep 28, 2015	9.36	9.38	9.23	9.30
2288	NASDAQ	ERIC	Fri, Sep 25, 2015	9.63	9.65	9.49	9.53
2287	NASDAQ	ERIC	Thu, Sep 24, 2015	9.36	9.40	9.27	9.37
2286	NASDAQ	ERIC	Wed, Sep 23, 2015	9.35	9.41	9.31	9.35
2285	NASDAQ	ERIC	Tue, Sep 22, 2015	9.37	9.39	9.28	9.37
2284	NASDAQ	ERIC	Mon, Sep 21, 2015	9.45	9.47	9.37	9.42
2283	NASDAQ	ERIC	Fri, Sep 18, 2015	9.64	9.66	9.46	9.46
2282	NASDAQ	ERIC	Thu, Sep 17, 2015	9.77	9.93	9.75	9.85
2281	NASDAQ	ERIC	Wed, Sep 16, 2015	9.74	9.76	9.70	9.73
2280	NASDAQ	ERIC	Tue, Sep 15, 2015	9.66	9.76	9.64	9.71
2279	NASDAQ	ERIC	Mon, Sep 14, 2015	9.79	9.83	9.75	9.81
2278	NASDAQ	ERIC	Fri, Sep 11, 2015	9.87	9.91	9.80	9.87
2277	NASDAQ	ERIC	Thu, Sep 10, 2015	9.76	9.88	9.71	9.81
2276	NASDAQ	ERIC	Wed, Sep 9, 2015	10.01	10.04	9.75	9.75
2275	NASDAQ	ERIC	Tue, Sep 8, 2015	9.79	9.83	9.73	9.81
2274	NASDAQ	ERIC	Fri, Sep 4, 2015	9.61	9.66	9.50	9.55
2273	NASDAQ	ERIC	Thu, Sep 3, 2015	9.81	9.97	9.78	9.83
2272	NASDAQ	ERIC	Wed, Sep 2, 2015	9.60	9.65	9.50	9.64
2271	NASDAQ	ERIC	Tue, Sep 1, 2015	9.57	9.66	9.49	9.55
2270	NASDAQ	ERIC	Mon, Aug 31, 2015	9.74	9.80	9.69	9.76
2269	NASDAQ	ERIC	Fri, Aug 28, 2015	9.78	9.96	9.78	9.95
2268	NASDAQ	ERIC	Thu, Aug 27, 2015	9.85	9.91	9.73	9.90
2267	NASDAQ	ERIC	Wed, Aug 26, 2015	9.83	9.84	9.48	9.70
2266	NASDAQ	ERIC	Tue, Aug 25, 2015	9.82	9.83	9.42	9.43
2265	NASDAQ	ERIC	Mon, Aug 24, 2015	9.58	9.76	9.43	9.50
2264	NASDAQ	ERIC	Fri, Aug 21, 2015	9.95	10.01	9.83	9.83
2263	NASDAQ	ERIC	Thu, Aug 20, 2015	10.04	10.07	9.83	9.84
2262	NASDAQ	ERIC	Wed, Aug 19, 2015	10.18	10.23	10.08	10.15
2261	NASDAQ	ERIC	Tue, Aug 18, 2015	10.50	10.54	10.47	10.48
2260	NASDAQ	ERIC	Mon, Aug 17, 2015	10.34	10.43	10.33	10.42
2259	NASDAQ	ERIC	Fri, Aug 14, 2015	10.38	10.42	10.34	10.38
2258	NASDAQ	ERIC	Thu, Aug 13, 2015	10.33	10.46	10.33	10.38
2257	NASDAQ	ERIC	Wed, Aug 12, 2015	10.18	10.24	10.10	10.23
2256	NASDAQ	ERIC	Tue, Aug 11, 2015	10.34	10.34	10.20	10.25
2255	NASDAQ	ERIC	Mon, Aug 10, 2015	10.41	10.59	10.40	10.55
2254	NASDAQ	ERIC	Fri, Aug 7, 2015	10.18	10.25	10.16	10.24
2253	NASDAQ	ERIC	Thu, Aug 6, 2015	10.47	10.47	10.33	10.38
2252	NASDAQ	ERIC	Wed, Aug 5, 2015	10.51	10.56	10.48	10.52
2251	NASDAQ	ERIC	Tue, Aug 4, 2015	10.55	10.56	10.42	10.45
2250	NASDAQ	ERIC	Mon, Aug 3, 2015	10.63	10.66	10.54	10.56
2249	NASDAQ	ERIC	Fri, Jul 31, 2015	10.74	10.80	10.71	10.73
2248	NASDAQ	ERIC	Thu, Jul 30, 2015	10.58	10.77	10.54	10.74
2247	NASDAQ	ERIC	Wed, Jul 29, 2015	10.59	10.67	10.51	10.61
2246	NASDAQ	ERIC	Tue, Jul 28, 2015	10.63	10.67	10.57	10.59
2245	NASDAQ	ERIC	Mon, Jul 27, 2015	10.79	10.85	10.73	10.75
2244	NASDAQ	ERIC	Fri, Jul 24, 2015	10.91	10.94	10.76	10.76
2243	NASDAQ	ERIC	Thu, Jul 23, 2015	10.74	10.86	10.74	10.80
2242	NASDAQ	ERIC	Wed, Jul 22, 2015	10.85	10.90	10.81	10.85
2241	NASDAQ	ERIC	Tue, Jul 21, 2015	11.05	11.08	11.00	11.02
2240	NASDAQ	ERIC	Mon, Jul 20, 2015	11.02	11.03	10.93	10.95
2239	NASDAQ	ERIC	Fri, Jul 17, 2015	10.99	11.02	10.74	10.80
2238	NASDAQ	ERIC	Thu, Jul 16, 2015	10.63	10.66	10.51	10.55
2237	NASDAQ	ERIC	Wed, Jul 15, 2015	10.40	10.45	10.34	10.39
2236	NASDAQ	ERIC	Tue, Jul 14, 2015	10.46	10.56	10.46	10.53
2235	NASDAQ	ERIC	Mon, Jul 13, 2015	10.49	10.58	10.49	10.52
2234	NASDAQ	ERIC	Fri, Jul 10, 2015	10.59	10.62	10.45	10.48
2233	NASDAQ	ERIC	Thu, Jul 9, 2015	10.28	10.33	10.14	10.14
2232	NASDAQ	ERIC	Wed, Jul 8, 2015	10.17	10.21	10.06	10.15
2231	NASDAQ	ERIC	Tue, Jul 7, 2015	10.07	10.23	9.92	10.20
2230	NASDAQ	ERIC	Mon, Jul 6, 2015	10.03	10.24	10.03	10.18
2229	NASDAQ	ERIC	Thu, Jul 2, 2015	10.44	10.45	10.36	10.42
2228	NASDAQ	ERIC	Wed, Jul 1, 2015	10.63	10.66	10.47	10.49
2227	NASDAQ	ERIC	Tue, Jun 30, 2015	10.58	10.59	10.33	10.44
2226	NASDAQ	ERIC	Mon, Jun 29, 2015	10.71	10.80	10.66	10.68
2225	NASDAQ	ERIC	Fri, Jun 26, 2015	10.98	10.98	10.84	10.91
2224	NASDAQ	ERIC	Thu, Jun 25, 2015	10.97	11.02	10.93	10.98
2223	NASDAQ	ERIC	Wed, Jun 24, 2015	11.13	11.14	10.95	10.99
2222	NASDAQ	ERIC	Tue, Jun 23, 2015	11.29	11.31	11.24	11.28
2221	NASDAQ	ERIC	Mon, Jun 22, 2015	11.18	11.24	11.12	11.12
2220	NASDAQ	ERIC	Fri, Jun 19, 2015	11.12	11.12	11.00	11.02
2219	NASDAQ	ERIC	Thu, Jun 18, 2015	10.99	11.12	10.96	11.06
2218	NASDAQ	ERIC	Wed, Jun 17, 2015	11.10	11.13	10.99	11.09
2217	NASDAQ	ERIC	Tue, Jun 16, 2015	11.16	11.27	11.11	11.22
2216	NASDAQ	ERIC	Mon, Jun 15, 2015	11.04	11.14	11.03	11.12
2215	NASDAQ	ERIC	Fri, Jun 12, 2015	11.27	11.37	11.24	11.33
2214	NASDAQ	ERIC	Thu, Jun 11, 2015	11.33	11.39	11.22	11.34
2213	NASDAQ	ERIC	Wed, Jun 10, 2015	11.35	11.51	11.32	11.43
2212	NASDAQ	ERIC	Tue, Jun 9, 2015	11.25	11.32	11.17	11.28
2211	NASDAQ	ERIC	Mon, Jun 8, 2015	11.28	11.31	11.22	11.31
2210	NASDAQ	ERIC	Fri, Jun 5, 2015	11.38	11.50	11.37	11.47
2209	NASDAQ	ERIC	Thu, Jun 4, 2015	11.69	11.81	11.59	11.61
2208	NASDAQ	ERIC	Wed, Jun 3, 2015	11.24	11.38	11.24	11.34
2207	NASDAQ	ERIC	Tue, Jun 2, 2015	11.26	11.38	11.22	11.34
2206	NASDAQ	ERIC	Mon, Jun 1, 2015	11.27	11.30	11.17	11.25
2205	NASDAQ	ERIC	Fri, May 29, 2015	11.30	11.35	11.20	11.26
2204	NASDAQ	ERIC	Thu, May 28, 2015	11.30	11.50	11.28	11.44
2203	NASDAQ	ERIC	Wed, May 27, 2015	10.94	11.12	10.94	11.10
2202	NASDAQ	ERIC	Tue, May 26, 2015	11.20	11.20	11.03	11.10
2201	NASDAQ	ERIC	Fri, May 22, 2015	11.19	11.20	11.10	11.19
2200	NASDAQ	ERIC	Thu, May 21, 2015	11.25	11.37	11.23	11.35
2199	NASDAQ	ERIC	Wed, May 20, 2015	11.34	11.47	11.33	11.41
2198	NASDAQ	ERIC	Tue, May 19, 2015	11.31	11.42	11.30	11.40
2197	NASDAQ	ERIC	Mon, May 18, 2015	11.54	11.56	11.48	11.51
2196	NASDAQ	ERIC	Fri, May 15, 2015	11.42	11.61	11.39	11.58
2195	NASDAQ	ERIC	Thu, May 14, 2015	11.36	11.47	11.36	11.46
2194	NASDAQ	ERIC	Wed, May 13, 2015	11.37	11.44	11.28	11.30
2193	NASDAQ	ERIC	Tue, May 12, 2015	11.28	11.31	11.20	11.27
2192	NASDAQ	ERIC	Mon, May 11, 2015	11.36	11.40	11.29	11.32
2191	NASDAQ	ERIC	Fri, May 8, 2015	11.40	11.57	11.31	11.47
2190	NASDAQ	ERIC	Thu, May 7, 2015	10.97	11.11	10.95	11.08
2189	NASDAQ	ERIC	Wed, May 6, 2015	11.07	11.09	10.86	10.91
2188	NASDAQ	ERIC	Tue, May 5, 2015	10.85	10.99	10.81	10.86
2187	NASDAQ	ERIC	Mon, May 4, 2015	11.01	11.02	10.89	10.97
2186	NASDAQ	ERIC	Fri, May 1, 2015	10.98	11.03	10.92	10.98
2185	NASDAQ	ERIC	Thu, Apr 30, 2015	11.10	11.12	10.87	10.92
2184	NASDAQ	ERIC	Wed, Apr 29, 2015	11.32	11.41	11.26	11.31
2183	NASDAQ	ERIC	Tue, Apr 28, 2015	11.30	11.39	11.23	11.35
2182	NASDAQ	ERIC	Mon, Apr 27, 2015	11.47	11.48	11.38	11.40
2181	NASDAQ	ERIC	Fri, Apr 24, 2015	11.45	11.47	11.35	11.41
2180	NASDAQ	ERIC	Thu, Apr 23, 2015	11.31	11.79	11.24	11.58
2179	NASDAQ	ERIC	Wed, Apr 22, 2015	12.74	12.77	12.63	12.70
2178	NASDAQ	ERIC	Tue, Apr 21, 2015	12.76	12.96	12.75	12.79
2177	NASDAQ	ERIC	Mon, Apr 20, 2015	12.53	12.61	12.51	12.54
2176	NASDAQ	ERIC	Fri, Apr 17, 2015	12.52	12.55	12.36	12.43
2175	NASDAQ	ERIC	Thu, Apr 16, 2015	12.74	12.85	12.66	12.75
2174	NASDAQ	ERIC	Wed, Apr 15, 2015	12.84	12.86	12.61	12.76
2173	NASDAQ	ERIC	Tue, Apr 14, 2015	13.08	13.10	12.84	12.89
2172	NASDAQ	ERIC	Mon, Apr 13, 2015	12.87	13.04	12.82	12.95
2171	NASDAQ	ERIC	Fri, Apr 10, 2015	12.76	12.87	12.70	12.86
2170	NASDAQ	ERIC	Thu, Apr 9, 2015	12.81	12.91	12.80	12.89
2169	NASDAQ	ERIC	Wed, Apr 8, 2015	12.80	12.84	12.69	12.72
2168	NASDAQ	ERIC	Tue, Apr 7, 2015	12.88	12.92	12.79	12.81
2167	NASDAQ	ERIC	Mon, Apr 6, 2015	12.65	12.81	12.62	12.76
2166	NASDAQ	ERIC	Thu, Apr 2, 2015	12.60	12.65	12.51	12.56
2165	NASDAQ	ERIC	Wed, Apr 1, 2015	12.59	12.59	12.45	12.55
2164	NASDAQ	ERIC	Tue, Mar 31, 2015	12.52	12.61	12.49	12.55
2163	NASDAQ	ERIC	Mon, Mar 30, 2015	12.77	12.80	12.66	12.70
2162	NASDAQ	ERIC	Fri, Mar 27, 2015	12.83	12.88	12.67	12.69
2161	NASDAQ	ERIC	Thu, Mar 26, 2015	12.75	12.87	12.63	12.83
2160	NASDAQ	ERIC	Wed, Mar 25, 2015	13.03	13.06	12.85	12.87
2159	NASDAQ	ERIC	Tue, Mar 24, 2015	13.04	13.06	12.93	12.95
2158	NASDAQ	ERIC	Mon, Mar 23, 2015	13.05	13.10	12.98	13.04
2157	NASDAQ	ERIC	Fri, Mar 20, 2015	12.99	13.07	12.94	12.99
2156	NASDAQ	ERIC	Thu, Mar 19, 2015	12.95	13.02	12.94	13.01
2155	NASDAQ	ERIC	Wed, Mar 18, 2015	12.78	13.14	12.76	13.13
2154	NASDAQ	ERIC	Tue, Mar 17, 2015	12.74	12.83	12.70	12.82
2153	NASDAQ	ERIC	Mon, Mar 16, 2015	12.76	12.93	12.76	12.92
2152	NASDAQ	ERIC	Fri, Mar 13, 2015	12.59	12.66	12.55	12.65
2151	NASDAQ	ERIC	Thu, Mar 12, 2015	12.49	12.71	12.45	12.68
2150	NASDAQ	ERIC	Wed, Mar 11, 2015	12.40	12.51	12.28	12.42
2149	NASDAQ	ERIC	Tue, Mar 10, 2015	12.34	12.37	12.23	12.26
2148	NASDAQ	ERIC	Mon, Mar 9, 2015	12.61	12.62	12.44	12.49
2147	NASDAQ	ERIC	Fri, Mar 6, 2015	12.54	12.62	12.44	12.47
2146	NASDAQ	ERIC	Thu, Mar 5, 2015	12.83	12.88	12.77	12.77
2145	NASDAQ	ERIC	Wed, Mar 4, 2015	12.70	12.86	12.59	12.82
2144	NASDAQ	ERIC	Tue, Mar 3, 2015	12.93	12.93	12.72	12.76
2143	NASDAQ	ERIC	Mon, Mar 2, 2015	12.83	12.92	12.78	12.91
2142	NASDAQ	ERIC	Fri, Feb 27, 2015	12.90	13.02	12.85	12.93
2141	NASDAQ	ERIC	Thu, Feb 26, 2015	12.89	12.99	12.85	12.89
2140	NASDAQ	ERIC	Wed, Feb 25, 2015	13.00	13.07	12.92	12.93
2139	NASDAQ	ERIC	Tue, Feb 24, 2015	12.91	13.03	12.89	13.01
2138	NASDAQ	ERIC	Mon, Feb 23, 2015	12.88	12.93	12.82	12.90
2137	NASDAQ	ERIC	Fri, Feb 20, 2015	12.79	13.05	12.76	13.02
2136	NASDAQ	ERIC	Thu, Feb 19, 2015	12.91	13.03	12.89	13.00
2135	NASDAQ	ERIC	Wed, Feb 18, 2015	12.85	12.96	12.76	12.93
2134	NASDAQ	ERIC	Tue, Feb 17, 2015	12.70	12.95	12.68	12.88
2133	NASDAQ	ERIC	Fri, Feb 13, 2015	12.80	12.81	12.73	12.77
2132	NASDAQ	ERIC	Thu, Feb 12, 2015	12.73	12.83	12.71	12.79
2131	NASDAQ	ERIC	Wed, Feb 11, 2015	12.59	12.61	12.45	12.53
2130	NASDAQ	ERIC	Tue, Feb 10, 2015	12.45	12.55	12.43	12.52
2129	NASDAQ	ERIC	Mon, Feb 9, 2015	12.03	12.15	12.01	12.10
2128	NASDAQ	ERIC	Fri, Feb 6, 2015	12.29	12.30	12.10	12.15
2127	NASDAQ	ERIC	Thu, Feb 5, 2015	12.21	12.34	12.16	12.33
2126	NASDAQ	ERIC	Wed, Feb 4, 2015	12.22	12.35	12.20	12.22
2125	NASDAQ	ERIC	Tue, Feb 3, 2015	12.43	12.59	12.43	12.59
2124	NASDAQ	ERIC	Mon, Feb 2, 2015	12.16	12.24	12.11	12.23
2123	NASDAQ	ERIC	Fri, Jan 30, 2015	12.29	12.32	12.13	12.13
2122	NASDAQ	ERIC	Thu, Jan 29, 2015	12.38	12.40	12.23	12.36
2121	NASDAQ	ERIC	Wed, Jan 28, 2015	12.00	12.19	11.96	11.98
2120	NASDAQ	ERIC	Tue, Jan 27, 2015	12.28	12.29	12.08	12.14
2119	NASDAQ	ERIC	Mon, Jan 26, 2015	12.27	12.44	12.22	12.42
2118	NASDAQ	ERIC	Fri, Jan 23, 2015	12.27	12.44	12.25	12.32
2117	NASDAQ	ERIC	Thu, Jan 22, 2015	12.16	12.26	12.11	12.26
2116	NASDAQ	ERIC	Wed, Jan 21, 2015	12.22	12.24	12.14	12.18
2115	NASDAQ	ERIC	Tue, Jan 20, 2015	12.29	12.37	12.19	12.34
2114	NASDAQ	ERIC	Fri, Jan 16, 2015	11.96	12.10	11.94	12.09
2113	NASDAQ	ERIC	Thu, Jan 15, 2015	11.94	12.02	11.91	11.96
2112	NASDAQ	ERIC	Wed, Jan 14, 2015	12.04	12.10	11.95	12.05
2111	NASDAQ	ERIC	Tue, Jan 13, 2015	12.14	12.21	11.88	11.99
2110	NASDAQ	ERIC	Mon, Jan 12, 2015	12.19	12.20	12.08	12.15
2109	NASDAQ	ERIC	Fri, Jan 9, 2015	12.20	12.23	12.07	12.15
2108	NASDAQ	ERIC	Thu, Jan 8, 2015	12.04	12.22	12.04	12.13
2107	NASDAQ	ERIC	Wed, Jan 7, 2015	11.78	11.88	11.75	11.84
2106	NASDAQ	ERIC	Tue, Jan 6, 2015	11.92	11.95	11.82	11.86
2105	NASDAQ	ERIC	Mon, Jan 5, 2015	11.95	11.96	11.86	11.92
2104	NASDAQ	ERIC	Fri, Jan 2, 2015	11.99	12.05	11.94	12.05
2103	NASDAQ	ERIC	Wed, Dec 31, 2014	12.24	12.24	12.00	12.10
2102	NASDAQ	ERIC	Tue, Dec 30, 2014	12.22	12.25	12.17	12.20
2101	NASDAQ	ERIC	Mon, Dec 29, 2014	12.19	12.29	12.18	12.26
2100	NASDAQ	ERIC	Fri, Dec 26, 2014	12.30	12.36	12.24	12.33
2099	NASDAQ	ERIC	Wed, Dec 24, 2014	12.29	12.35	12.27	12.30
2098	NASDAQ	ERIC	Tue, Dec 23, 2014	12.24	12.29	12.21	12.23
2097	NASDAQ	ERIC	Mon, Dec 22, 2014	12.10	12.25	12.09	12.22
2096	NASDAQ	ERIC	Fri, Dec 19, 2014	12.10	12.23	12.08	12.16
2095	NASDAQ	ERIC	Thu, Dec 18, 2014	12.12	12.29	12.09	12.26
2094	NASDAQ	ERIC	Wed, Dec 17, 2014	11.91	11.99	11.84	11.92
2093	NASDAQ	ERIC	Tue, Dec 16, 2014	11.73	11.93	11.70	11.79
2092	NASDAQ	ERIC	Mon, Dec 15, 2014	11.95	11.96	11.76	11.79
2091	NASDAQ	ERIC	Fri, Dec 12, 2014	12.21	12.22	12.04	12.05
2090	NASDAQ	ERIC	Thu, Dec 11, 2014	12.26	12.33	12.19	12.21
2089	NASDAQ	ERIC	Wed, Dec 10, 2014	12.42	12.43	12.25	12.26
2088	NASDAQ	ERIC	Tue, Dec 9, 2014	12.29	12.39	12.22	12.38
2087	NASDAQ	ERIC	Mon, Dec 8, 2014	12.46	12.49	12.35	12.35
2086	NASDAQ	ERIC	Fri, Dec 5, 2014	12.42	12.46	12.40	12.43
2085	NASDAQ	ERIC	Thu, Dec 4, 2014	12.54	12.63	12.47	12.48
2084	NASDAQ	ERIC	Wed, Dec 3, 2014	12.60	12.66	12.58	12.63
2083	NASDAQ	ERIC	Tue, Dec 2, 2014	12.62	12.65	12.52	12.54
2082	NASDAQ	ERIC	Mon, Dec 1, 2014	12.73	12.74	12.64	12.69
2081	NASDAQ	ERIC	Fri, Nov 28, 2014	12.55	12.64	12.54	12.59
2080	NASDAQ	ERIC	Wed, Nov 26, 2014	12.61	12.68	12.53	12.66
2079	NASDAQ	ERIC	Tue, Nov 25, 2014	12.59	12.71	12.57	12.69
2078	NASDAQ	ERIC	Mon, Nov 24, 2014	12.49	12.61	12.49	12.61
2077	NASDAQ	ERIC	Fri, Nov 21, 2014	12.60	12.63	12.52	12.62
2076	NASDAQ	ERIC	Thu, Nov 20, 2014	12.39	12.45	12.34	12.41
2075	NASDAQ	ERIC	Wed, Nov 19, 2014	12.34	12.38	12.31	12.34
2074	NASDAQ	ERIC	Tue, Nov 18, 2014	12.30	12.38	12.27	12.35
2073	NASDAQ	ERIC	Mon, Nov 17, 2014	12.09	12.13	12.05	12.06
2072	NASDAQ	ERIC	Fri, Nov 14, 2014	12.03	12.12	12.01	12.04
2071	NASDAQ	ERIC	Thu, Nov 13, 2014	12.07	12.11	12.04	12.05
2070	NASDAQ	ERIC	Wed, Nov 12, 2014	11.79	11.84	11.74	11.81
2069	NASDAQ	ERIC	Tue, Nov 11, 2014	11.88	11.93	11.86	11.92
2068	NASDAQ	ERIC	Mon, Nov 10, 2014	11.60	11.67	11.57	11.62
2067	NASDAQ	ERIC	Fri, Nov 7, 2014	11.81	11.82	11.73	11.80
2066	NASDAQ	ERIC	Thu, Nov 6, 2014	12.02	12.04	11.90	11.93
2065	NASDAQ	ERIC	Wed, Nov 5, 2014	11.79	11.79	11.72	11.74
2064	NASDAQ	ERIC	Tue, Nov 4, 2014	11.68	11.73	11.65	11.71
2063	NASDAQ	ERIC	Mon, Nov 3, 2014	11.81	11.84	11.71	11.73
2062	NASDAQ	ERIC	Fri, Oct 31, 2014	11.83	11.88	11.73	11.84
2061	NASDAQ	ERIC	Thu, Oct 30, 2014	11.57	11.79	11.57	11.75
2060	NASDAQ	ERIC	Wed, Oct 29, 2014	11.56	11.65	11.51	11.55
2059	NASDAQ	ERIC	Tue, Oct 28, 2014	11.40	11.56	11.39	11.55
2058	NASDAQ	ERIC	Mon, Oct 27, 2014	11.26	11.46	11.20	11.46
2057	NASDAQ	ERIC	Fri, Oct 24, 2014	11.52	11.53	11.34	11.47
2056	NASDAQ	ERIC	Thu, Oct 23, 2014	11.86	11.87	11.64	11.81
2055	NASDAQ	ERIC	Wed, Oct 22, 2014	11.67	11.67	11.44	11.44
2054	NASDAQ	ERIC	Tue, Oct 21, 2014	11.47	11.63	11.42	11.61
2053	NASDAQ	ERIC	Mon, Oct 20, 2014	11.44	11.51	11.42	11.49
2052	NASDAQ	ERIC	Fri, Oct 17, 2014	11.49	11.58	11.45	11.52
2051	NASDAQ	ERIC	Thu, Oct 16, 2014	11.35	11.60	11.32	11.52
2050	NASDAQ	ERIC	Wed, Oct 15, 2014	11.43	11.54	11.32	11.51
2049	NASDAQ	ERIC	Tue, Oct 14, 2014	11.56	11.71	11.47	11.51
2048	NASDAQ	ERIC	Mon, Oct 13, 2014	11.56	11.62	11.43	11.43
2047	NASDAQ	ERIC	Fri, Oct 10, 2014	11.56	11.62	11.40	11.41
2046	NASDAQ	ERIC	Thu, Oct 9, 2014	11.88	11.93	11.72	11.80
2045	NASDAQ	ERIC	Wed, Oct 8, 2014	11.96	12.13	11.90	12.11
2044	NASDAQ	ERIC	Tue, Oct 7, 2014	12.14	12.18	11.95	11.95
2043	NASDAQ	ERIC	Mon, Oct 6, 2014	12.46	12.46	12.36	12.43
2042	NASDAQ	ERIC	Fri, Oct 3, 2014	12.36	12.50	12.34	12.47
2041	NASDAQ	ERIC	Thu, Oct 2, 2014	12.56	12.59	12.38	12.49
2040	NASDAQ	ERIC	Wed, Oct 1, 2014	12.57	12.57	12.44	12.47
2039	NASDAQ	ERIC	Tue, Sep 30, 2014	12.54	12.69	12.53	12.59
2038	NASDAQ	ERIC	Mon, Sep 29, 2014	12.42	12.52	12.38	12.47
2037	NASDAQ	ERIC	Fri, Sep 26, 2014	12.55	12.55	12.47	12.53
2036	NASDAQ	ERIC	Thu, Sep 25, 2014	12.62	12.64	12.50	12.50
2035	NASDAQ	ERIC	Wed, Sep 24, 2014	12.68	12.72	12.56	12.71
2034	NASDAQ	ERIC	Tue, Sep 23, 2014	12.94	12.95	12.78	12.79
2033	NASDAQ	ERIC	Mon, Sep 22, 2014	13.10	13.15	12.97	12.98
2032	NASDAQ	ERIC	Fri, Sep 19, 2014	13.21	13.23	13.08	13.09
2031	NASDAQ	ERIC	Thu, Sep 18, 2014	13.05	13.28	13.02	13.24
2030	NASDAQ	ERIC	Wed, Sep 17, 2014	12.73	12.75	12.62	12.65
2029	NASDAQ	ERIC	Tue, Sep 16, 2014	12.73	12.74	12.68	12.69
2028	NASDAQ	ERIC	Mon, Sep 15, 2014	12.81	12.81	12.72	12.73
2027	NASDAQ	ERIC	Fri, Sep 12, 2014	12.76	12.79	12.71	12.74
2026	NASDAQ	ERIC	Thu, Sep 11, 2014	12.74	12.82	12.72	12.75
2025	NASDAQ	ERIC	Wed, Sep 10, 2014	12.55	12.70	12.53	12.68
2024	NASDAQ	ERIC	Tue, Sep 9, 2014	12.58	12.63	12.52	12.55
2023	NASDAQ	ERIC	Mon, Sep 8, 2014	12.72	12.75	12.61	12.65
2022	NASDAQ	ERIC	Fri, Sep 5, 2014	12.50	12.58	12.48	12.55
2021	NASDAQ	ERIC	Thu, Sep 4, 2014	12.52	12.54	12.46	12.52
2020	NASDAQ	ERIC	Wed, Sep 3, 2014	12.56	12.58	12.47	12.49
2019	NASDAQ	ERIC	Tue, Sep 2, 2014	12.34	12.39	12.30	12.36
2018	NASDAQ	ERIC	Fri, Aug 29, 2014	12.57	12.57	12.48	12.49
2017	NASDAQ	ERIC	Thu, Aug 28, 2014	12.35	12.51	12.35	12.48
2016	NASDAQ	ERIC	Wed, Aug 27, 2014	12.58	12.58	12.51	12.55
2015	NASDAQ	ERIC	Tue, Aug 26, 2014	12.61	12.62	12.56	12.56
2014	NASDAQ	ERIC	Mon, Aug 25, 2014	12.53	12.60	12.51	12.54
2013	NASDAQ	ERIC	Fri, Aug 22, 2014	12.54	12.56	12.47	12.50
2012	NASDAQ	ERIC	Thu, Aug 21, 2014	12.56	12.66	12.54	12.62
2011	NASDAQ	ERIC	Wed, Aug 20, 2014	12.42	12.47	12.40	12.45
2010	NASDAQ	ERIC	Tue, Aug 19, 2014	12.51	12.56	12.48	12.53
2009	NASDAQ	ERIC	Mon, Aug 18, 2014	12.45	12.48	12.42	12.45
2008	NASDAQ	ERIC	Fri, Aug 15, 2014	12.36	12.36	12.26	12.34
2007	NASDAQ	ERIC	Thu, Aug 14, 2014	12.30	12.31	12.24	12.28
2006	NASDAQ	ERIC	Wed, Aug 13, 2014	12.32	12.32	12.22	12.27
2005	NASDAQ	ERIC	Tue, Aug 12, 2014	12.24	12.26	12.16	12.21
2004	NASDAQ	ERIC	Mon, Aug 11, 2014	12.28	12.40	12.23	12.37
2003	NASDAQ	ERIC	Fri, Aug 8, 2014	12.11	12.21	12.10	12.19
2002	NASDAQ	ERIC	Thu, Aug 7, 2014	12.29	12.30	12.10	12.13
2001	NASDAQ	ERIC	Wed, Aug 6, 2014	12.16	12.28	12.15	12.20
2000	NASDAQ	ERIC	Tue, Aug 5, 2014	12.35	12.36	12.25	12.29
1999	NASDAQ	ERIC	Mon, Aug 4, 2014	12.36	12.41	12.29	12.37
1998	NASDAQ	ERIC	Fri, Aug 1, 2014	12.42	12.46	12.34	12.40
1997	NASDAQ	ERIC	Thu, Jul 31, 2014	12.42	12.49	12.38	12.43
1996	NASDAQ	ERIC	Wed, Jul 30, 2014	12.60	12.69	12.57	12.67
1995	NASDAQ	ERIC	Tue, Jul 29, 2014	12.65	12.72	12.62	12.66
1994	NASDAQ	ERIC	Mon, Jul 28, 2014	12.75	12.77	12.66	12.75
1993	NASDAQ	ERIC	Fri, Jul 25, 2014	12.75	12.79	12.70	12.77
1992	NASDAQ	ERIC	Thu, Jul 24, 2014	12.74	12.79	12.72	12.75
1991	NASDAQ	ERIC	Wed, Jul 23, 2014	12.72	12.72	12.58	12.64
1990	NASDAQ	ERIC	Tue, Jul 22, 2014	12.71	12.74	12.66	12.67
1989	NASDAQ	ERIC	Mon, Jul 21, 2014	12.55	12.61	12.50	12.54
1988	NASDAQ	ERIC	Fri, Jul 18, 2014	12.61	12.74	12.58	12.71
1987	NASDAQ	ERIC	Thu, Jul 17, 2014	11.62	11.81	11.62	11.69
1986	NASDAQ	ERIC	Wed, Jul 16, 2014	11.63	11.67	11.56	11.61
1985	NASDAQ	ERIC	Tue, Jul 15, 2014	11.64	11.67	11.50	11.56
1984	NASDAQ	ERIC	Mon, Jul 14, 2014	11.79	11.80	11.72	11.73
1983	NASDAQ	ERIC	Fri, Jul 11, 2014	11.55	11.62	11.51	11.54
1982	NASDAQ	ERIC	Thu, Jul 10, 2014	11.57	11.68	11.55	11.67
1981	NASDAQ	ERIC	Wed, Jul 9, 2014	11.71	11.72	11.65	11.68
1980	NASDAQ	ERIC	Tue, Jul 8, 2014	11.84	11.84	11.71	11.72
1979	NASDAQ	ERIC	Mon, Jul 7, 2014	11.97	11.99	11.89	11.92
1978	NASDAQ	ERIC	Thu, Jul 3, 2014	12.03	12.14	12.01	12.13
1977	NASDAQ	ERIC	Wed, Jul 2, 2014	12.12	12.15	12.09	12.12
1976	NASDAQ	ERIC	Tue, Jul 1, 2014	12.06	12.17	12.04	12.10
1975	NASDAQ	ERIC	Mon, Jun 30, 2014	12.04	12.11	12.02	12.08
1974	NASDAQ	ERIC	Fri, Jun 27, 2014	11.97	12.05	11.97	12.04
1973	NASDAQ	ERIC	Thu, Jun 26, 2014	11.97	12.02	11.91	12.00
1972	NASDAQ	ERIC	Wed, Jun 25, 2014	12.12	12.15	12.07	12.14
1971	NASDAQ	ERIC	Tue, Jun 24, 2014	12.37	12.38	12.24	12.24
1970	NASDAQ	ERIC	Mon, Jun 23, 2014	12.43	12.49	12.43	12.49
1969	NASDAQ	ERIC	Fri, Jun 20, 2014	12.30	12.37	12.26	12.31
1968	NASDAQ	ERIC	Thu, Jun 19, 2014	12.34	12.38	12.27	12.36
1967	NASDAQ	ERIC	Wed, Jun 18, 2014	12.16	12.26	12.10	12.23
1966	NASDAQ	ERIC	Tue, Jun 17, 2014	12.00	12.17	11.99	12.15
1965	NASDAQ	ERIC	Mon, Jun 16, 2014	12.16	12.17	12.09	12.09
1964	NASDAQ	ERIC	Fri, Jun 13, 2014	12.21	12.28	12.16	12.21
1963	NASDAQ	ERIC	Thu, Jun 12, 2014	12.37	12.40	12.25	12.30
1962	NASDAQ	ERIC	Wed, Jun 11, 2014	12.37	12.42	12.31	12.39
1961	NASDAQ	ERIC	Tue, Jun 10, 2014	12.43	12.50	12.40	12.49
1960	NASDAQ	ERIC	Mon, Jun 9, 2014	12.37	12.42	12.33	12.40
1959	NASDAQ	ERIC	Fri, Jun 6, 2014	12.39	12.42	12.34	12.38
1958	NASDAQ	ERIC	Thu, Jun 5, 2014	12.27	12.35	12.21	12.35
1957	NASDAQ	ERIC	Wed, Jun 4, 2014	12.26	12.40	12.25	12.39
1956	NASDAQ	ERIC	Tue, Jun 3, 2014	12.29	12.39	12.25	12.33
1955	NASDAQ	ERIC	Mon, Jun 2, 2014	12.37	12.37	12.23	12.26
1954	NASDAQ	ERIC	Fri, May 30, 2014	12.48	12.51	12.43	12.45
1953	NASDAQ	ERIC	Thu, May 29, 2014	12.30	12.33	12.24	12.33
1952	NASDAQ	ERIC	Wed, May 28, 2014	12.33	12.34	12.27	12.28
1951	NASDAQ	ERIC	Tue, May 27, 2014	12.36	12.40	12.29	12.36
1950	NASDAQ	ERIC	Fri, May 23, 2014	12.26	12.28	12.19	12.25
1949	NASDAQ	ERIC	Thu, May 22, 2014	12.41	12.42	12.28	12.34
1948	NASDAQ	ERIC	Wed, May 21, 2014	12.38	12.44	12.34	12.41
1947	NASDAQ	ERIC	Tue, May 20, 2014	12.33	12.36	12.22	12.25
1946	NASDAQ	ERIC	Mon, May 19, 2014	12.32	12.38	12.30	12.34
1945	NASDAQ	ERIC	Fri, May 16, 2014	12.36	12.41	12.32	12.40
1944	NASDAQ	ERIC	Thu, May 15, 2014	12.50	12.52	12.35	12.42
1943	NASDAQ	ERIC	Wed, May 14, 2014	12.35	12.37	12.26	12.27
1942	NASDAQ	ERIC	Tue, May 13, 2014	12.40	12.42	12.29	12.33
1941	NASDAQ	ERIC	Mon, May 12, 2014	12.22	12.29	12.20	12.29
1940	NASDAQ	ERIC	Fri, May 9, 2014	12.09	12.10	12.00	12.08
1939	NASDAQ	ERIC	Thu, May 8, 2014	12.18	12.28	12.05	12.10
1938	NASDAQ	ERIC	Wed, May 7, 2014	12.14	12.21	12.07	12.15
1937	NASDAQ	ERIC	Tue, May 6, 2014	12.13	12.16	12.06	12.08
1936	NASDAQ	ERIC	Mon, May 5, 2014	11.90	12.05	11.87	12.03
1935	NASDAQ	ERIC	Fri, May 2, 2014	11.95	12.06	11.94	12.02
1934	NASDAQ	ERIC	Thu, May 1, 2014	12.05	12.24	12.00	12.06
1933	NASDAQ	ERIC	Wed, Apr 30, 2014	12.02	12.04	11.94	11.99
1932	NASDAQ	ERIC	Tue, Apr 29, 2014	12.03	12.08	11.98	12.05
1931	NASDAQ	ERIC	Mon, Apr 28, 2014	12.10	12.11	11.83	11.88
1930	NASDAQ	ERIC	Fri, Apr 25, 2014	12.22	12.24	11.98	12.04
1929	NASDAQ	ERIC	Thu, Apr 24, 2014	12.27	12.32	12.20	12.26
1928	NASDAQ	ERIC	Wed, Apr 23, 2014	12.20	12.34	12.18	12.28
1927	NASDAQ	ERIC	Tue, Apr 22, 2014	13.16	13.17	12.96	13.00
1926	NASDAQ	ERIC	Mon, Apr 21, 2014	12.94	12.96	12.82	12.91
1925	NASDAQ	ERIC	Thu, Apr 17, 2014	12.85	12.96	12.83	12.91
1924	NASDAQ	ERIC	Wed, Apr 16, 2014	12.81	12.88	12.78	12.86
1923	NASDAQ	ERIC	Tue, Apr 15, 2014	12.72	12.79	12.56	12.69
1922	NASDAQ	ERIC	Mon, Apr 14, 2014	12.60	12.84	12.60	12.73
1921	NASDAQ	ERIC	Fri, Apr 11, 2014	13.13	13.31	13.10	13.13
1920	NASDAQ	ERIC	Thu, Apr 10, 2014	13.43	13.47	13.21	13.21
1919	NASDAQ	ERIC	Wed, Apr 9, 2014	13.49	13.61	13.46	13.59
1918	NASDAQ	ERIC	Tue, Apr 8, 2014	13.25	13.33	13.21	13.32
1917	NASDAQ	ERIC	Mon, Apr 7, 2014	13.07	13.15	13.01	13.05
1916	NASDAQ	ERIC	Fri, Apr 4, 2014	13.35	13.36	13.14	13.19
1915	NASDAQ	ERIC	Thu, Apr 3, 2014	13.44	13.48	13.26	13.28
1914	NASDAQ	ERIC	Wed, Apr 2, 2014	13.35	13.51	13.33	13.49
1913	NASDAQ	ERIC	Tue, Apr 1, 2014	13.40	13.57	13.38	13.56
1912	NASDAQ	ERIC	Mon, Mar 31, 2014	13.23	13.37	13.21	13.33
1911	NASDAQ	ERIC	Fri, Mar 28, 2014	13.19	13.21	13.03	13.09
1910	NASDAQ	ERIC	Thu, Mar 27, 2014	13.07	13.19	13.05	13.14
1909	NASDAQ	ERIC	Wed, Mar 26, 2014	13.15	13.22	13.01	13.04
1908	NASDAQ	ERIC	Tue, Mar 25, 2014	13.01	13.18	12.96	13.16
1907	NASDAQ	ERIC	Mon, Mar 24, 2014	12.98	13.01	12.86	12.97
1906	NASDAQ	ERIC	Fri, Mar 21, 2014	13.09	13.22	13.00	13.06
1905	NASDAQ	ERIC	Thu, Mar 20, 2014	12.83	13.07	12.82	12.87
1904	NASDAQ	ERIC	Wed, Mar 19, 2014	12.98	13.00	12.79	12.87
1903	NASDAQ	ERIC	Tue, Mar 18, 2014	12.99	13.08	12.98	13.03
1902	NASDAQ	ERIC	Mon, Mar 17, 2014	12.82	12.90	12.80	12.82
1901	NASDAQ	ERIC	Fri, Mar 14, 2014	12.58	12.72	12.56	12.69
1900	NASDAQ	ERIC	Thu, Mar 13, 2014	12.97	13.03	12.65	12.69
1899	NASDAQ	ERIC	Wed, Mar 12, 2014	12.75	12.88	12.69	12.88
1898	NASDAQ	ERIC	Tue, Mar 11, 2014	13.00	13.05	12.87	12.87
1897	NASDAQ	ERIC	Mon, Mar 10, 2014	12.94	12.99	12.89	12.97
1896	NASDAQ	ERIC	Fri, Mar 7, 2014	13.02	13.05	12.91	13.01
1895	NASDAQ	ERIC	Thu, Mar 6, 2014	13.08	13.10	13.03	13.05
1894	NASDAQ	ERIC	Wed, Mar 5, 2014	12.95	13.08	12.93	13.00
1893	NASDAQ	ERIC	Tue, Mar 4, 2014	12.64	12.77	12.63	12.71
1892	NASDAQ	ERIC	Mon, Mar 3, 2014	12.66	12.71	12.52	12.54
1891	NASDAQ	ERIC	Fri, Feb 28, 2014	12.92	13.00	12.81	12.91
1890	NASDAQ	ERIC	Thu, Feb 27, 2014	12.80	12.82	12.73	12.80
1889	NASDAQ	ERIC	Wed, Feb 26, 2014	12.92	12.94	12.81	12.85
1888	NASDAQ	ERIC	Tue, Feb 25, 2014	12.73	12.86	12.67	12.71
1887	NASDAQ	ERIC	Mon, Feb 24, 2014	12.74	12.79	12.68	12.69
1886	NASDAQ	ERIC	Fri, Feb 21, 2014	12.63	12.74	12.62	12.63
1885	NASDAQ	ERIC	Thu, Feb 20, 2014	12.49	12.62	12.43	12.59
1884	NASDAQ	ERIC	Wed, Feb 19, 2014	12.59	12.68	12.54	12.56
1883	NASDAQ	ERIC	Tue, Feb 18, 2014	12.56	12.69	12.54	12.63
1882	NASDAQ	ERIC	Fri, Feb 14, 2014	12.61	12.68	12.56	12.68
1881	NASDAQ	ERIC	Thu, Feb 13, 2014	12.48	12.63	12.46	12.58
1880	NASDAQ	ERIC	Wed, Feb 12, 2014	12.50	12.58	12.47	12.54
1879	NASDAQ	ERIC	Tue, Feb 11, 2014	12.57	12.70	12.57	12.67
1878	NASDAQ	ERIC	Mon, Feb 10, 2014	12.44	12.48	12.35	12.46
1877	NASDAQ	ERIC	Fri, Feb 7, 2014	12.35	12.43	12.27	12.41
1876	NASDAQ	ERIC	Thu, Feb 6, 2014	12.37	12.50	12.35	12.42
1875	NASDAQ	ERIC	Wed, Feb 5, 2014	12.11	12.19	12.02	12.13
1874	NASDAQ	ERIC	Tue, Feb 4, 2014	12.15	12.20	12.04	12.18
1873	NASDAQ	ERIC	Mon, Feb 3, 2014	12.30	12.33	11.97	11.99
1872	NASDAQ	ERIC	Fri, Jan 31, 2014	12.26	12.43	12.18	12.29
1871	NASDAQ	ERIC	Thu, Jan 30, 2014	12.34	12.58	12.23	12.55
1870	NASDAQ	ERIC	Wed, Jan 29, 2014	11.90	12.01	11.87	11.95
1869	NASDAQ	ERIC	Tue, Jan 28, 2014	11.93	12.07	11.92	12.02
1868	NASDAQ	ERIC	Mon, Jan 27, 2014	11.92	11.97	11.78	11.91
1867	NASDAQ	ERIC	Fri, Jan 24, 2014	11.70	11.74	11.52	11.54
1866	NASDAQ	ERIC	Thu, Jan 23, 2014	11.86	11.88	11.72	11.83
1865	NASDAQ	ERIC	Wed, Jan 22, 2014	12.08	12.10	11.99	12.04
1864	NASDAQ	ERIC	Tue, Jan 21, 2014	11.95	12.03	11.86	11.99
1863	NASDAQ	ERIC	Fri, Jan 17, 2014	12.11	12.13	12.05	12.06
1862	NASDAQ	ERIC	Thu, Jan 16, 2014	12.02	12.07	11.99	12.04
1861	NASDAQ	ERIC	Wed, Jan 15, 2014	12.04	12.24	12.03	12.20
1860	NASDAQ	ERIC	Tue, Jan 14, 2014	12.00	12.04	11.94	11.96
1859	NASDAQ	ERIC	Mon, Jan 13, 2014	12.09	12.12	11.86	11.87
1858	NASDAQ	ERIC	Fri, Jan 10, 2014	12.18	12.23	12.12	12.14
1857	NASDAQ	ERIC	Thu, Jan 9, 2014	11.96	11.96	11.83	11.93
1856	NASDAQ	ERIC	Wed, Jan 8, 2014	11.97	12.00	11.90	11.94
1855	NASDAQ	ERIC	Tue, Jan 7, 2014	11.83	11.86	11.76	11.84
1854	NASDAQ	ERIC	Mon, Jan 6, 2014	11.89	11.94	11.80	11.84
1853	NASDAQ	ERIC	Fri, Jan 3, 2014	11.92	11.96	11.82	11.86
1852	NASDAQ	ERIC	Thu, Jan 2, 2014	12.07	12.09	11.84	11.88
1851	NASDAQ	ERIC	Tue, Dec 31, 2013	12.11	12.25	12.11	12.24
1850	NASDAQ	ERIC	Mon, Dec 30, 2013	12.25	12.27	12.10	12.10
1849	NASDAQ	ERIC	Fri, Dec 27, 2013	12.21	12.22	12.11	12.17
1848	NASDAQ	ERIC	Thu, Dec 26, 2013	12.15	12.18	12.00	12.04
1847	NASDAQ	ERIC	Tue, Dec 24, 2013	11.92	12.19	11.91	12.12
1846	NASDAQ	ERIC	Mon, Dec 23, 2013	11.83	11.93	11.80	11.93
1845	NASDAQ	ERIC	Fri, Dec 20, 2013	11.76	11.85	11.75	11.82
1844	NASDAQ	ERIC	Thu, Dec 19, 2013	11.69	11.77	11.64	11.73
1843	NASDAQ	ERIC	Wed, Dec 18, 2013	11.74	11.82	11.61	11.76
1842	NASDAQ	ERIC	Tue, Dec 17, 2013	11.65	11.73	11.59	11.69
1841	NASDAQ	ERIC	Mon, Dec 16, 2013	11.72	11.77	11.67	11.75
1840	NASDAQ	ERIC	Fri, Dec 13, 2013	11.69	11.83	11.65	11.80
1839	NASDAQ	ERIC	Thu, Dec 12, 2013	11.75	11.83	11.61	11.69
1838	NASDAQ	ERIC	Wed, Dec 11, 2013	11.91	12.11	11.81	11.90
1837	NASDAQ	ERIC	Tue, Dec 10, 2013	11.99	12.04	11.92	11.94
1836	NASDAQ	ERIC	Mon, Dec 9, 2013	12.28	12.28	12.15	12.16
1835	NASDAQ	ERIC	Fri, Dec 6, 2013	12.17	12.27	12.10	12.23
1834	NASDAQ	ERIC	Thu, Dec 5, 2013	12.29	12.33	12.22	12.23
1833	NASDAQ	ERIC	Wed, Dec 4, 2013	12.14	12.33	12.12	12.33
1832	NASDAQ	ERIC	Tue, Dec 3, 2013	12.34	12.34	12.23	12.28
1831	NASDAQ	ERIC	Mon, Dec 2, 2013	12.45	12.45	12.35	12.37
1830	NASDAQ	ERIC	Fri, Nov 29, 2013	12.55	12.60	12.48	12.51
1829	NASDAQ	ERIC	Wed, Nov 27, 2013	12.47	12.51	12.39	12.40
1828	NASDAQ	ERIC	Tue, Nov 26, 2013	12.41	12.45	12.34	12.40
1827	NASDAQ	ERIC	Mon, Nov 25, 2013	12.41	12.48	12.37	12.41
1826	NASDAQ	ERIC	Fri, Nov 22, 2013	12.39	12.57	12.39	12.46
1825	NASDAQ	ERIC	Thu, Nov 21, 2013	12.28	12.33	12.22	12.32
1824	NASDAQ	ERIC	Wed, Nov 20, 2013	12.51	12.53	12.34	12.38
1823	NASDAQ	ERIC	Tue, Nov 19, 2013	12.47	12.53	12.33	12.37
1822	NASDAQ	ERIC	Mon, Nov 18, 2013	12.63	12.64	12.46	12.49
1821	NASDAQ	ERIC	Fri, Nov 15, 2013	12.53	12.55	12.43	12.53
1820	NASDAQ	ERIC	Thu, Nov 14, 2013	12.27	12.30	12.21	12.28
1819	NASDAQ	ERIC	Wed, Nov 13, 2013	12.17	12.36	12.16	12.32
1818	NASDAQ	ERIC	Tue, Nov 12, 2013	12.23	12.32	12.21	12.30
1817	NASDAQ	ERIC	Mon, Nov 11, 2013	12.12	12.16	12.07	12.15
1816	NASDAQ	ERIC	Fri, Nov 8, 2013	12.03	12.12	11.98	12.08
1815	NASDAQ	ERIC	Thu, Nov 7, 2013	12.23	12.25	12.05	12.06
1814	NASDAQ	ERIC	Wed, Nov 6, 2013	12.30	12.36	12.25	12.27
1813	NASDAQ	ERIC	Tue, Nov 5, 2013	11.94	11.96	11.84	11.86
1812	NASDAQ	ERIC	Mon, Nov 4, 2013	11.86	12.01	11.85	11.99
1811	NASDAQ	ERIC	Fri, Nov 1, 2013	11.94	12.09	11.88	11.92
1810	NASDAQ	ERIC	Thu, Oct 31, 2013	11.88	12.07	11.82	11.99
1809	NASDAQ	ERIC	Wed, Oct 30, 2013	12.36	12.40	12.24	12.27
1808	NASDAQ	ERIC	Tue, Oct 29, 2013	12.39	12.40	12.19	12.28
1807	NASDAQ	ERIC	Mon, Oct 28, 2013	12.16	12.28	12.13	12.23
1806	NASDAQ	ERIC	Fri, Oct 25, 2013	12.36	12.38	12.24	12.32
1805	NASDAQ	ERIC	Thu, Oct 24, 2013	12.38	12.56	12.33	12.47
1804	NASDAQ	ERIC	Wed, Oct 23, 2013	13.21	13.22	13.03	13.06
1803	NASDAQ	ERIC	Tue, Oct 22, 2013	13.24	13.33	13.22	13.27
1802	NASDAQ	ERIC	Mon, Oct 21, 2013	13.18	13.23	13.15	13.20
1801	NASDAQ	ERIC	Fri, Oct 18, 2013	13.08	13.20	13.04	13.19
1800	NASDAQ	ERIC	Thu, Oct 17, 2013	13.12	13.14	13.01	13.04
1799	NASDAQ	ERIC	Wed, Oct 16, 2013	13.00	13.02	12.95	13.00
1798	NASDAQ	ERIC	Tue, Oct 15, 2013	12.91	12.97	12.83	12.92
1797	NASDAQ	ERIC	Mon, Oct 14, 2013	12.76	12.93	12.67	12.88
1796	NASDAQ	ERIC	Fri, Oct 11, 2013	13.09	13.20	13.05	13.15
1795	NASDAQ	ERIC	Thu, Oct 10, 2013	13.09	13.25	13.08	13.23
1794	NASDAQ	ERIC	Wed, Oct 9, 2013	12.97	13.03	12.85	12.93
1793	NASDAQ	ERIC	Tue, Oct 8, 2013	13.17	13.22	13.01	13.01
1792	NASDAQ	ERIC	Mon, Oct 7, 2013	13.17	13.33	13.15	13.28
1791	NASDAQ	ERIC	Fri, Oct 4, 2013	13.35	13.42	13.32	13.34
1790	NASDAQ	ERIC	Thu, Oct 3, 2013	13.70	13.71	13.45	13.49
1789	NASDAQ	ERIC	Wed, Oct 2, 2013	13.52	13.56	13.41	13.56
1788	NASDAQ	ERIC	Tue, Oct 1, 2013	13.51	13.67	13.50	13.60
1787	NASDAQ	ERIC	Mon, Sep 30, 2013	13.37	13.42	13.31	13.35
1786	NASDAQ	ERIC	Fri, Sep 27, 2013	13.65	13.67	13.52	13.52
1785	NASDAQ	ERIC	Thu, Sep 26, 2013	13.65	13.69	13.59	13.64
1784	NASDAQ	ERIC	Wed, Sep 25, 2013	13.68	13.72	13.64	13.65
1783	NASDAQ	ERIC	Tue, Sep 24, 2013	13.84	13.91	13.78	13.81
1782	NASDAQ	ERIC	Mon, Sep 23, 2013	13.88	13.90	13.71	13.80
1781	NASDAQ	ERIC	Fri, Sep 20, 2013	13.85	13.92	13.76	13.81
1780	NASDAQ	ERIC	Thu, Sep 19, 2013	14.13	14.22	14.06	14.12
1779	NASDAQ	ERIC	Wed, Sep 18, 2013	13.94	14.21	13.84	14.19
1778	NASDAQ	ERIC	Tue, Sep 17, 2013	13.81	13.92	13.80	13.90
1777	NASDAQ	ERIC	Mon, Sep 16, 2013	13.93	13.99	13.83	13.89
1776	NASDAQ	ERIC	Fri, Sep 13, 2013	13.64	13.67	13.54	13.67
1775	NASDAQ	ERIC	Thu, Sep 12, 2013	13.68	13.79	13.62	13.73
1774	NASDAQ	ERIC	Wed, Sep 11, 2013	13.60	13.68	13.57	13.65
1773	NASDAQ	ERIC	Tue, Sep 10, 2013	13.44	13.44	13.27	13.40
1772	NASDAQ	ERIC	Mon, Sep 9, 2013	13.11	13.42	13.11	13.38
1771	NASDAQ	ERIC	Fri, Sep 6, 2013	13.00	13.19	12.93	13.11
1770	NASDAQ	ERIC	Thu, Sep 5, 2013	12.58	12.62	12.52	12.54
1769	NASDAQ	ERIC	Wed, Sep 4, 2013	12.46	12.72	12.45	12.72
1768	NASDAQ	ERIC	Tue, Sep 3, 2013	12.36	12.68	12.36	12.39
1767	NASDAQ	ERIC	Fri, Aug 30, 2013	11.82	11.83	11.71	11.78
1766	NASDAQ	ERIC	Thu, Aug 29, 2013	11.93	11.97	11.89	11.94
1765	NASDAQ	ERIC	Wed, Aug 28, 2013	12.06	12.11	12.02	12.05
1764	NASDAQ	ERIC	Tue, Aug 27, 2013	12.14	12.17	12.04	12.05
1763	NASDAQ	ERIC	Mon, Aug 26, 2013	12.18	12.27	12.16	12.17
1762	NASDAQ	ERIC	Fri, Aug 23, 2013	12.07	12.15	12.04	12.13
1761	NASDAQ	ERIC	Thu, Aug 22, 2013	12.06	12.14	11.83	12.11
1760	NASDAQ	ERIC	Wed, Aug 21, 2013	12.03	12.05	11.80	11.85
1759	NASDAQ	ERIC	Tue, Aug 20, 2013	12.27	12.29	12.13	12.17
1758	NASDAQ	ERIC	Mon, Aug 19, 2013	12.17	12.23	12.11	12.14
1757	NASDAQ	ERIC	Fri, Aug 16, 2013	12.16	12.32	12.13	12.31
1756	NASDAQ	ERIC	Thu, Aug 15, 2013	12.15	12.15	12.05	12.09
1755	NASDAQ	ERIC	Wed, Aug 14, 2013	12.30	12.36	12.29	12.33
1754	NASDAQ	ERIC	Tue, Aug 13, 2013	12.16	12.25	12.12	12.20
1753	NASDAQ	ERIC	Mon, Aug 12, 2013	12.17	12.25	12.15	12.25
1752	NASDAQ	ERIC	Fri, Aug 9, 2013	12.25	12.28	12.19	12.19
1751	NASDAQ	ERIC	Thu, Aug 8, 2013	12.25	12.28	12.17	12.19
1750	NASDAQ	ERIC	Wed, Aug 7, 2013	12.02	12.14	11.99	12.12
1749	NASDAQ	ERIC	Tue, Aug 6, 2013	12.09	12.11	11.97	12.01
1748	NASDAQ	ERIC	Mon, Aug 5, 2013	11.89	11.94	11.83	11.92
1747	NASDAQ	ERIC	Fri, Aug 2, 2013	11.79	11.95	11.77	11.92
1746	NASDAQ	ERIC	Thu, Aug 1, 2013	11.86	11.89	11.74	11.88
1745	NASDAQ	ERIC	Wed, Jul 31, 2013	11.79	11.83	11.68	11.73
1744	NASDAQ	ERIC	Tue, Jul 30, 2013	11.90	11.91	11.77	11.84
1743	NASDAQ	ERIC	Mon, Jul 29, 2013	11.87	11.89	11.77	11.78
1742	NASDAQ	ERIC	Fri, Jul 26, 2013	11.85	11.87	11.79	11.81
1741	NASDAQ	ERIC	Thu, Jul 25, 2013	11.65	11.84	11.63	11.82
1740	NASDAQ	ERIC	Wed, Jul 24, 2013	11.72	11.75	11.60	11.68
1739	NASDAQ	ERIC	Tue, Jul 23, 2013	11.59	11.70	11.58	11.66
1738	NASDAQ	ERIC	Mon, Jul 22, 2013	11.51	11.65	11.50	11.63
1737	NASDAQ	ERIC	Fri, Jul 19, 2013	11.48	11.67	11.47	11.57
1736	NASDAQ	ERIC	Thu, Jul 18, 2013	11.68	11.71	11.38	11.60
1735	NASDAQ	ERIC	Wed, Jul 17, 2013	12.24	12.25	12.06	12.18
1734	NASDAQ	ERIC	Tue, Jul 16, 2013	12.29	12.32	12.20	12.26
1733	NASDAQ	ERIC	Mon, Jul 15, 2013	12.16	12.26	12.09	12.25
1732	NASDAQ	ERIC	Fri, Jul 12, 2013	12.03	12.12	11.99	12.07
1731	NASDAQ	ERIC	Thu, Jul 11, 2013	11.92	11.98	11.85	11.98
1730	NASDAQ	ERIC	Wed, Jul 10, 2013	11.66	11.73	11.61	11.71
1729	NASDAQ	ERIC	Tue, Jul 9, 2013	11.54	11.57	11.44	11.54
1728	NASDAQ	ERIC	Mon, Jul 8, 2013	11.53	11.56	11.45	11.48
1727	NASDAQ	ERIC	Fri, Jul 5, 2013	11.40	11.46	11.26	11.36
1726	NASDAQ	ERIC	Wed, Jul 3, 2013	11.31	11.50	11.30	11.43
1725	NASDAQ	ERIC	Tue, Jul 2, 2013	11.31	11.44	11.28	11.31
1724	NASDAQ	ERIC	Mon, Jul 1, 2013	11.43	11.47	11.31	11.34
1723	NASDAQ	ERIC	Fri, Jun 28, 2013	11.35	11.36	11.18	11.28
1722	NASDAQ	ERIC	Thu, Jun 27, 2013	11.39	11.53	11.38	11.47
1721	NASDAQ	ERIC	Wed, Jun 26, 2013	11.25	11.29	11.16	11.24
1720	NASDAQ	ERIC	Tue, Jun 25, 2013	11.09	11.16	10.92	11.14
1719	NASDAQ	ERIC	Mon, Jun 24, 2013	10.78	10.91	10.67	10.85
1718	NASDAQ	ERIC	Fri, Jun 21, 2013	11.37	11.37	11.08	11.18
1717	NASDAQ	ERIC	Thu, Jun 20, 2013	11.59	11.59	11.32	11.34
1716	NASDAQ	ERIC	Wed, Jun 19, 2013	12.10	12.15	11.88	11.90
1715	NASDAQ	ERIC	Tue, Jun 18, 2013	12.03	12.19	12.03	12.18
1714	NASDAQ	ERIC	Mon, Jun 17, 2013	12.04	12.10	11.93	11.97
1713	NASDAQ	ERIC	Fri, Jun 14, 2013	12.00	12.00	11.86	11.91
1712	NASDAQ	ERIC	Thu, Jun 13, 2013	11.59	11.92	11.50	11.90
1711	NASDAQ	ERIC	Wed, Jun 12, 2013	11.77	11.79	11.57	11.65
1710	NASDAQ	ERIC	Tue, Jun 11, 2013	11.63	11.76	11.60	11.68
1709	NASDAQ	ERIC	Mon, Jun 10, 2013	11.71	11.83	11.67	11.79
1708	NASDAQ	ERIC	Fri, Jun 7, 2013	11.75	11.85	11.70	11.81
1707	NASDAQ	ERIC	Thu, Jun 6, 2013	11.75	11.86	11.71	11.86
1706	NASDAQ	ERIC	Wed, Jun 5, 2013	11.74	11.76	11.60	11.67
1705	NASDAQ	ERIC	Tue, Jun 4, 2013	11.90	11.96	11.81	11.88
1704	NASDAQ	ERIC	Mon, Jun 3, 2013	11.87	11.91	11.78	11.91
1703	NASDAQ	ERIC	Fri, May 31, 2013	11.83	11.88	11.66	11.67
1702	NASDAQ	ERIC	Thu, May 30, 2013	12.12	12.16	11.98	11.99
1701	NASDAQ	ERIC	Wed, May 29, 2013	11.96	12.03	11.93	12.02
1700	NASDAQ	ERIC	Tue, May 28, 2013	12.09	12.12	11.85	11.90
1699	NASDAQ	ERIC	Fri, May 24, 2013	11.69	11.73	11.64	11.64
1698	NASDAQ	ERIC	Thu, May 23, 2013	11.65	11.81	11.61	11.70
1697	NASDAQ	ERIC	Wed, May 22, 2013	12.05	12.15	11.78	11.83
1696	NASDAQ	ERIC	Tue, May 21, 2013	11.86	12.09	11.75	11.95
1695	NASDAQ	ERIC	Mon, May 20, 2013	11.91	11.97	11.82	11.85
1694	NASDAQ	ERIC	Fri, May 17, 2013	11.92	12.01	11.87	11.98
1693	NASDAQ	ERIC	Thu, May 16, 2013	12.29	12.32	12.08	12.11
1692	NASDAQ	ERIC	Wed, May 15, 2013	12.35	12.53	12.35	12.52
1691	NASDAQ	ERIC	Tue, May 14, 2013	12.32	12.36	12.28	12.33
1690	NASDAQ	ERIC	Mon, May 13, 2013	12.42	12.44	12.36	12.39
1689	NASDAQ	ERIC	Fri, May 10, 2013	12.40	12.44	12.31	12.44
1688	NASDAQ	ERIC	Thu, May 9, 2013	12.46	12.55	12.41	12.45
1687	NASDAQ	ERIC	Wed, May 8, 2013	12.49	12.54	12.46	12.49
1686	NASDAQ	ERIC	Tue, May 7, 2013	12.51	12.54	12.36	12.44
1685	NASDAQ	ERIC	Mon, May 6, 2013	12.21	12.31	12.15	12.31
1684	NASDAQ	ERIC	Fri, May 3, 2013	12.28	12.37	12.13	12.19
1683	NASDAQ	ERIC	Thu, May 2, 2013	12.21	12.25	12.09	12.13
1682	NASDAQ	ERIC	Wed, May 1, 2013	12.30	12.41	12.23	12.35
1681	NASDAQ	ERIC	Tue, Apr 30, 2013	12.31	12.41	12.27	12.31
1680	NASDAQ	ERIC	Mon, Apr 29, 2013	12.26	12.31	12.24	12.25
1679	NASDAQ	ERIC	Fri, Apr 26, 2013	12.24	12.25	12.11	12.14
1678	NASDAQ	ERIC	Thu, Apr 25, 2013	12.16	12.18	12.06	12.07
1677	NASDAQ	ERIC	Wed, Apr 24, 2013	11.69	12.07	11.66	11.99
1676	NASDAQ	ERIC	Tue, Apr 23, 2013	11.56	11.67	11.48	11.54
1675	NASDAQ	ERIC	Mon, Apr 22, 2013	11.63	11.72	11.56	11.68
1674	NASDAQ	ERIC	Fri, Apr 19, 2013	11.75	11.80	11.70	11.75
1673	NASDAQ	ERIC	Thu, Apr 18, 2013	11.78	11.81	11.60	11.67
1672	NASDAQ	ERIC	Wed, Apr 17, 2013	12.02	12.02	11.73	11.83
1671	NASDAQ	ERIC	Tue, Apr 16, 2013	12.23	12.23	12.06	12.10
1670	NASDAQ	ERIC	Mon, Apr 15, 2013	12.07	12.10	11.87	11.87
1669	NASDAQ	ERIC	Fri, Apr 12, 2013	12.18	12.21	12.06	12.12
1668	NASDAQ	ERIC	Thu, Apr 11, 2013	12.14	12.25	12.12	12.18
1667	NASDAQ	ERIC	Wed, Apr 10, 2013	12.08	12.21	12.05	12.14
1666	NASDAQ	ERIC	Tue, Apr 9, 2013	12.27	12.45	12.25	12.44
1665	NASDAQ	ERIC	Mon, Apr 8, 2013	12.09	12.26	12.07	12.22
1664	NASDAQ	ERIC	Fri, Apr 5, 2013	11.86	12.14	11.84	12.11
1663	NASDAQ	ERIC	Thu, Apr 4, 2013	12.03	12.18	11.97	12.18
1662	NASDAQ	ERIC	Wed, Apr 3, 2013	12.41	12.45	12.20	12.22
1661	NASDAQ	ERIC	Tue, Apr 2, 2013	12.45	12.46	12.27	12.29
1660	NASDAQ	ERIC	Mon, Apr 1, 2013	12.55	12.60	12.42	12.50
1659	NASDAQ	ERIC	Thu, Mar 28, 2013	12.54	12.65	12.52	12.60
1658	NASDAQ	ERIC	Wed, Mar 27, 2013	12.48	12.57	12.41	12.54
1657	NASDAQ	ERIC	Tue, Mar 26, 2013	12.60	12.61	12.48	12.57
1656	NASDAQ	ERIC	Mon, Mar 25, 2013	12.60	12.64	12.45	12.55
1655	NASDAQ	ERIC	Fri, Mar 22, 2013	12.60	12.74	12.52	12.53
1654	NASDAQ	ERIC	Thu, Mar 21, 2013	12.63	12.70	12.60	12.63
1653	NASDAQ	ERIC	Wed, Mar 20, 2013	12.81	12.93	12.74	12.81
1652	NASDAQ	ERIC	Tue, Mar 19, 2013	12.77	12.92	12.72	12.74
1651	NASDAQ	ERIC	Mon, Mar 18, 2013	12.98	13.02	12.79	12.80
1650	NASDAQ	ERIC	Fri, Mar 15, 2013	13.44	13.46	13.25	13.28
1649	NASDAQ	ERIC	Thu, Mar 14, 2013	13.16	13.32	13.13	13.31
1648	NASDAQ	ERIC	Wed, Mar 13, 2013	13.00	13.06	12.89	13.03
1647	NASDAQ	ERIC	Tue, Mar 12, 2013	13.17	13.29	12.91	12.94
1646	NASDAQ	ERIC	Mon, Mar 11, 2013	12.82	12.90	12.76	12.81
1645	NASDAQ	ERIC	Fri, Mar 8, 2013	12.86	12.86	12.58	12.66
1644	NASDAQ	ERIC	Thu, Mar 7, 2013	12.99	13.08	12.92	12.95
1643	NASDAQ	ERIC	Wed, Mar 6, 2013	12.81	12.82	12.50	12.52
1642	NASDAQ	ERIC	Tue, Mar 5, 2013	12.89	12.93	12.71	12.81
1641	NASDAQ	ERIC	Mon, Mar 4, 2013	12.25	12.50	12.23	12.49
1640	NASDAQ	ERIC	Fri, Mar 1, 2013	12.13	12.34	12.07	12.28
1639	NASDAQ	ERIC	Thu, Feb 28, 2013	12.29	12.33	12.20	12.21
1638	NASDAQ	ERIC	Wed, Feb 27, 2013	12.21	12.46	12.20	12.41
1637	NASDAQ	ERIC	Tue, Feb 26, 2013	12.21	12.27	12.14	12.26
1636	NASDAQ	ERIC	Mon, Feb 25, 2013	12.47	12.48	12.06	12.09
1635	NASDAQ	ERIC	Fri, Feb 22, 2013	12.30	12.33	12.21	12.31
1634	NASDAQ	ERIC	Thu, Feb 21, 2013	12.23	12.37	12.18	12.30
1633	NASDAQ	ERIC	Wed, Feb 20, 2013	12.67	12.70	12.42	12.42
1632	NASDAQ	ERIC	Tue, Feb 19, 2013	12.49	12.59	12.45	12.55
1631	NASDAQ	ERIC	Fri, Feb 15, 2013	12.50	12.63	12.45	12.54
1630	NASDAQ	ERIC	Thu, Feb 14, 2013	12.29	12.50	12.27	12.49
1629	NASDAQ	ERIC	Wed, Feb 13, 2013	12.47	12.50	12.38	12.44
1628	NASDAQ	ERIC	Tue, Feb 12, 2013	12.25	12.34	12.22	12.32
1627	NASDAQ	ERIC	Mon, Feb 11, 2013	12.18	12.23	12.07	12.17
1626	NASDAQ	ERIC	Fri, Feb 8, 2013	11.98	12.18	11.97	12.10
1625	NASDAQ	ERIC	Thu, Feb 7, 2013	12.24	12.25	12.05	12.21
1624	NASDAQ	ERIC	Wed, Feb 6, 2013	12.15	12.27	12.12	12.25
1623	NASDAQ	ERIC	Tue, Feb 5, 2013	12.18	12.30	12.18	12.25
1622	NASDAQ	ERIC	Mon, Feb 4, 2013	12.25	12.33	12.12	12.20
1621	NASDAQ	ERIC	Fri, Feb 1, 2013	12.15	12.26	12.07	12.26
1620	NASDAQ	ERIC	Thu, Jan 31, 2013	11.78	11.82	11.54	11.60
1619	NASDAQ	ERIC	Wed, Jan 30, 2013	10.84	10.88	10.66	10.67
1618	NASDAQ	ERIC	Tue, Jan 29, 2013	10.90	10.98	10.89	10.93
1617	NASDAQ	ERIC	Mon, Jan 28, 2013	10.84	10.89	10.80	10.84
1616	NASDAQ	ERIC	Fri, Jan 25, 2013	10.73	10.79	10.65	10.72
1615	NASDAQ	ERIC	Thu, Jan 24, 2013	10.52	10.69	10.50	10.57
1614	NASDAQ	ERIC	Wed, Jan 23, 2013	10.53	10.62	10.51	10.53
1613	NASDAQ	ERIC	Tue, Jan 22, 2013	10.34	10.42	10.29	10.42
1612	NASDAQ	ERIC	Fri, Jan 18, 2013	10.33	10.73	10.19	10.56
1611	NASDAQ	ERIC	Thu, Jan 17, 2013	10.34	10.37	10.30	10.32
1610	NASDAQ	ERIC	Wed, Jan 16, 2013	10.16	10.29	10.14	10.24
1609	NASDAQ	ERIC	Tue, Jan 15, 2013	10.08	10.17	10.04	10.16
1608	NASDAQ	ERIC	Mon, Jan 14, 2013	10.41	10.42	10.27	10.36
1607	NASDAQ	ERIC	Fri, Jan 11, 2013	10.28	10.37	10.27	10.30
1606	NASDAQ	ERIC	Thu, Jan 10, 2013	10.33	10.35	10.21	10.28
1605	NASDAQ	ERIC	Wed, Jan 9, 2013	9.89	9.96	9.78	9.87
1604	NASDAQ	ERIC	Tue, Jan 8, 2013	10.10	10.12	9.88	10.00
1603	NASDAQ	ERIC	Mon, Jan 7, 2013	10.42	10.53	10.39	10.49
1602	NASDAQ	ERIC	Fri, Jan 4, 2013	10.36	10.44	10.33	10.42
1601	NASDAQ	ERIC	Thu, Jan 3, 2013	10.26	10.40	10.24	10.30
1600	NASDAQ	ERIC	Wed, Jan 2, 2013	10.31	10.36	10.24	10.36
1599	NASDAQ	ERIC	Mon, Dec 31, 2012	9.90	10.15	9.90	10.10
1598	NASDAQ	ERIC	Fri, Dec 28, 2012	9.95	10.05	9.93	9.96
1597	NASDAQ	ERIC	Thu, Dec 27, 2012	10.05	10.08	9.93	10.01
1596	NASDAQ	ERIC	Wed, Dec 26, 2012	10.05	10.11	9.97	10.00
1595	NASDAQ	ERIC	Mon, Dec 24, 2012	10.09	10.10	9.95	10.04
1594	NASDAQ	ERIC	Fri, Dec 21, 2012	9.92	10.10	9.90	10.06
1593	NASDAQ	ERIC	Thu, Dec 20, 2012	9.96	10.13	9.96	10.07
1592	NASDAQ	ERIC	Wed, Dec 19, 2012	10.17	10.21	10.07	10.08
1591	NASDAQ	ERIC	Tue, Dec 18, 2012	9.97	10.09	9.95	10.08
1590	NASDAQ	ERIC	Mon, Dec 17, 2012	9.82	9.91	9.81	9.85
1589	NASDAQ	ERIC	Fri, Dec 14, 2012	9.77	9.91	9.76	9.84
1588	NASDAQ	ERIC	Thu, Dec 13, 2012	9.78	9.84	9.67	9.70
1587	NASDAQ	ERIC	Wed, Dec 12, 2012	9.72	9.74	9.62	9.64
1586	NASDAQ	ERIC	Tue, Dec 11, 2012	9.85	9.88	9.76	9.81
1585	NASDAQ	ERIC	Mon, Dec 10, 2012	9.82	9.88	9.78	9.79
1584	NASDAQ	ERIC	Fri, Dec 7, 2012	9.66	9.74	9.62	9.69
1583	NASDAQ	ERIC	Thu, Dec 6, 2012	9.57	9.62	9.51	9.62
1582	NASDAQ	ERIC	Wed, Dec 5, 2012	9.53	9.61	9.52	9.53
1581	NASDAQ	ERIC	Tue, Dec 4, 2012	9.52	9.58	9.47	9.52
1580	NASDAQ	ERIC	Mon, Dec 3, 2012	9.50	9.53	9.40	9.42
1579	NASDAQ	ERIC	Fri, Nov 30, 2012	9.29	9.41	9.26	9.39
1578	NASDAQ	ERIC	Thu, Nov 29, 2012	9.16	9.27	9.16	9.25
1577	NASDAQ	ERIC	Wed, Nov 28, 2012	8.93	9.11	8.89	9.09
1576	NASDAQ	ERIC	Tue, Nov 27, 2012	8.96	9.02	8.89	8.89
1575	NASDAQ	ERIC	Mon, Nov 26, 2012	9.03	9.09	9.01	9.08
1574	NASDAQ	ERIC	Fri, Nov 23, 2012	8.98	9.03	8.96	9.01
1573	NASDAQ	ERIC	Wed, Nov 21, 2012	8.75	8.82	8.71	8.75
1572	NASDAQ	ERIC	Tue, Nov 20, 2012	8.59	8.65	8.53	8.59
1571	NASDAQ	ERIC	Mon, Nov 19, 2012	8.57	8.70	8.57	8.68
1570	NASDAQ	ERIC	Fri, Nov 16, 2012	8.47	8.50	8.31	8.46
1569	NASDAQ	ERIC	Thu, Nov 15, 2012	8.62	8.65	8.54	8.54
1568	NASDAQ	ERIC	Wed, Nov 14, 2012	8.79	8.80	8.55	8.58
1567	NASDAQ	ERIC	Tue, Nov 13, 2012	8.55	8.72	8.54	8.64
1566	NASDAQ	ERIC	Mon, Nov 12, 2012	8.74	8.79	8.68	8.75
1565	NASDAQ	ERIC	Fri, Nov 9, 2012	8.79	8.89	8.75	8.79
1564	NASDAQ	ERIC	Thu, Nov 8, 2012	8.90	8.93	8.81	8.81
1563	NASDAQ	ERIC	Wed, Nov 7, 2012	8.78	9.12	8.66	9.03
1562	NASDAQ	ERIC	Tue, Nov 6, 2012	8.76	8.85	8.74	8.84
1561	NASDAQ	ERIC	Mon, Nov 5, 2012	8.86	8.94	8.84	8.93
1560	NASDAQ	ERIC	Fri, Nov 2, 2012	8.97	8.98	8.81	8.85
1559	NASDAQ	ERIC	Thu, Nov 1, 2012	8.77	8.93	8.77	8.85
1558	NASDAQ	ERIC	Wed, Oct 31, 2012	8.83	8.90	8.72	8.89
1557	NASDAQ	ERIC	Fri, Oct 26, 2012	8.63	8.72	8.59	8.68
1556	NASDAQ	ERIC	Thu, Oct 25, 2012	8.95	9.09	8.93	9.07
1555	NASDAQ	ERIC	Wed, Oct 24, 2012	8.80	8.82	8.72	8.74
1554	NASDAQ	ERIC	Tue, Oct 23, 2012	8.75	8.93	8.72	8.86
1553	NASDAQ	ERIC	Mon, Oct 22, 2012	9.07	9.08	9.01	9.07
1552	NASDAQ	ERIC	Fri, Oct 19, 2012	9.11	9.13	8.98	9.05
1551	NASDAQ	ERIC	Thu, Oct 18, 2012	9.12	9.27	9.11	9.17
1550	NASDAQ	ERIC	Wed, Oct 17, 2012	8.96	9.03	8.90	8.99
1549	NASDAQ	ERIC	Tue, Oct 16, 2012	8.86	9.01	8.81	8.94
1548	NASDAQ	ERIC	Mon, Oct 15, 2012	8.68	8.78	8.64	8.77
1547	NASDAQ	ERIC	Fri, Oct 12, 2012	8.71	8.81	8.69	8.75
1546	NASDAQ	ERIC	Thu, Oct 11, 2012	8.69	8.73	8.61	8.61
1545	NASDAQ	ERIC	Wed, Oct 10, 2012	8.65	8.69	8.57	8.65
1544	NASDAQ	ERIC	Tue, Oct 9, 2012	8.89	8.89	8.71	8.74
1543	NASDAQ	ERIC	Mon, Oct 8, 2012	8.97	8.99	8.91	8.94
1542	NASDAQ	ERIC	Fri, Oct 5, 2012	9.11	9.15	9.00	9.03
1541	NASDAQ	ERIC	Thu, Oct 4, 2012	9.11	9.13	9.05	9.10
1540	NASDAQ	ERIC	Wed, Oct 3, 2012	8.96	8.99	8.85	8.92
1539	NASDAQ	ERIC	Tue, Oct 2, 2012	9.14	9.15	9.00	9.03
1538	NASDAQ	ERIC	Mon, Oct 1, 2012	9.04	9.12	8.96	9.04
1537	NASDAQ	ERIC	Fri, Sep 28, 2012	9.19	9.19	9.07	9.12
1536	NASDAQ	ERIC	Thu, Sep 27, 2012	9.18	9.38	9.17	9.32
1535	NASDAQ	ERIC	Wed, Sep 26, 2012	9.21	9.23	9.07	9.13
1534	NASDAQ	ERIC	Tue, Sep 25, 2012	9.44	9.45	9.20	9.21
1533	NASDAQ	ERIC	Mon, Sep 24, 2012	9.47	9.52	9.42	9.44
1532	NASDAQ	ERIC	Fri, Sep 21, 2012	9.59	9.60	9.52	9.56
1531	NASDAQ	ERIC	Thu, Sep 20, 2012	9.60	9.62	9.55	9.60
1530	NASDAQ	ERIC	Wed, Sep 19, 2012	9.54	9.68	9.53	9.60
1529	NASDAQ	ERIC	Tue, Sep 18, 2012	9.55	9.58	9.52	9.53
1528	NASDAQ	ERIC	Mon, Sep 17, 2012	9.62	9.66	9.57	9.66
1527	NASDAQ	ERIC	Fri, Sep 14, 2012	9.71	9.79	9.60	9.66
1526	NASDAQ	ERIC	Thu, Sep 13, 2012	9.35	9.58	9.33	9.55
1525	NASDAQ	ERIC	Wed, Sep 12, 2012	9.44	9.48	9.38	9.39
1524	NASDAQ	ERIC	Tue, Sep 11, 2012	9.18	9.33	9.17	9.22
1523	NASDAQ	ERIC	Mon, Sep 10, 2012	9.14	9.23	9.05	9.07
1522	NASDAQ	ERIC	Fri, Sep 7, 2012	9.19	9.25	9.06	9.23
1521	NASDAQ	ERIC	Thu, Sep 6, 2012	8.93	9.11	8.91	9.09
1520	NASDAQ	ERIC	Wed, Sep 5, 2012	9.02	9.04	8.92	8.95
1519	NASDAQ	ERIC	Tue, Sep 4, 2012	9.09	9.12	9.00	9.07
1518	NASDAQ	ERIC	Fri, Aug 31, 2012	9.35	9.39	9.25	9.30
1517	NASDAQ	ERIC	Thu, Aug 30, 2012	9.36	9.37	9.20	9.21
1516	NASDAQ	ERIC	Wed, Aug 29, 2012	9.52	9.62	9.50	9.60
1515	NASDAQ	ERIC	Tue, Aug 28, 2012	9.56	9.61	9.47	9.54
1514	NASDAQ	ERIC	Mon, Aug 27, 2012	9.75	9.87	9.75	9.80
1513	NASDAQ	ERIC	Fri, Aug 24, 2012	9.52	9.76	9.50	9.65
1512	NASDAQ	ERIC	Thu, Aug 23, 2012	9.74	9.84	9.70	9.80
1511	NASDAQ	ERIC	Wed, Aug 22, 2012	9.56	9.80	9.56	9.77
1510	NASDAQ	ERIC	Tue, Aug 21, 2012	9.84	9.91	9.78	9.83
1509	NASDAQ	ERIC	Mon, Aug 20, 2012	9.91	9.99	9.87	9.94
1508	NASDAQ	ERIC	Fri, Aug 17, 2012	10.03	10.05	9.96	10.03
1507	NASDAQ	ERIC	Thu, Aug 16, 2012	9.65	9.79	9.64	9.79
1506	NASDAQ	ERIC	Wed, Aug 15, 2012	9.53	9.69	9.52	9.65
1505	NASDAQ	ERIC	Tue, Aug 14, 2012	9.57	9.61	9.50	9.59
1504	NASDAQ	ERIC	Mon, Aug 13, 2012	9.60	9.73	9.55	9.60
1503	NASDAQ	ERIC	Fri, Aug 10, 2012	9.67	9.79	9.62	9.77
1502	NASDAQ	ERIC	Thu, Aug 9, 2012	9.57	9.70	9.54	9.69
1501	NASDAQ	ERIC	Wed, Aug 8, 2012	9.61	9.68	9.58	9.66
1500	NASDAQ	ERIC	Tue, Aug 7, 2012	9.41	9.58	9.41	9.51
1499	NASDAQ	ERIC	Mon, Aug 6, 2012	9.39	9.50	9.38	9.44
1498	NASDAQ	ERIC	Fri, Aug 3, 2012	9.43	9.58	9.43	9.54
1497	NASDAQ	ERIC	Thu, Aug 2, 2012	9.23	9.40	9.14	9.25
1496	NASDAQ	ERIC	Wed, Aug 1, 2012	9.37	9.45	9.29	9.32
1495	NASDAQ	ERIC	Tue, Jul 31, 2012	9.16	9.34	9.16	9.25
1494	NASDAQ	ERIC	Mon, Jul 30, 2012	9.08	9.21	9.07	9.13
1493	NASDAQ	ERIC	Fri, Jul 27, 2012	8.98	9.25	8.98	9.22
1492	NASDAQ	ERIC	Thu, Jul 26, 2012	8.98	9.07	8.88	8.94
1491	NASDAQ	ERIC	Wed, Jul 25, 2012	8.62	8.73	8.59	8.67
1490	NASDAQ	ERIC	Tue, Jul 24, 2012	8.59	8.61	8.45	8.50
1489	NASDAQ	ERIC	Mon, Jul 23, 2012	8.42	8.66	8.36	8.62
1488	NASDAQ	ERIC	Fri, Jul 20, 2012	8.80	8.83	8.66	8.71
1487	NASDAQ	ERIC	Thu, Jul 19, 2012	8.88	8.95	8.75	8.80
1486	NASDAQ	ERIC	Wed, Jul 18, 2012	8.52	8.88	8.50	8.65
1485	NASDAQ	ERIC	Tue, Jul 17, 2012	8.37	8.40	8.23	8.31
1484	NASDAQ	ERIC	Mon, Jul 16, 2012	8.41	8.43	8.34	8.38
1483	NASDAQ	ERIC	Fri, Jul 13, 2012	8.53	8.67	8.49	8.54
1482	NASDAQ	ERIC	Thu, Jul 12, 2012	8.61	8.62	8.44	8.54
1481	NASDAQ	ERIC	Wed, Jul 11, 2012	8.90	9.01	8.77	8.79
1480	NASDAQ	ERIC	Tue, Jul 10, 2012	8.91	8.93	8.74	8.78
1479	NASDAQ	ERIC	Mon, Jul 9, 2012	8.93	8.95	8.83	8.90
1478	NASDAQ	ERIC	Fri, Jul 6, 2012	8.94	8.94	8.83	8.87
1477	NASDAQ	ERIC	Thu, Jul 5, 2012	9.01	9.06	8.98	9.02
1476	NASDAQ	ERIC	Tue, Jul 3, 2012	9.12	9.25	9.12	9.24
1475	NASDAQ	ERIC	Mon, Jul 2, 2012	9.09	9.10	8.99	9.09
1474	NASDAQ	ERIC	Fri, Jun 29, 2012	9.02	9.14	9.00	9.13
1473	NASDAQ	ERIC	Thu, Jun 28, 2012	8.49	8.64	8.43	8.62
1472	NASDAQ	ERIC	Wed, Jun 27, 2012	8.64	8.65	8.57	8.63
1471	NASDAQ	ERIC	Tue, Jun 26, 2012	8.66	8.72	8.55	8.63
1470	NASDAQ	ERIC	Mon, Jun 25, 2012	8.77	8.78	8.65	8.73
1469	NASDAQ	ERIC	Fri, Jun 22, 2012	8.85	8.93	8.76	8.91
1468	NASDAQ	ERIC	Thu, Jun 21, 2012	9.21	9.22	8.78	8.79
1467	NASDAQ	ERIC	Wed, Jun 20, 2012	9.16	9.31	9.10	9.27
1466	NASDAQ	ERIC	Tue, Jun 19, 2012	9.16	9.26	9.13	9.17
1465	NASDAQ	ERIC	Mon, Jun 18, 2012	8.90	8.99	8.86	8.94
1464	NASDAQ	ERIC	Fri, Jun 15, 2012	8.87	8.96	8.86	8.95
1463	NASDAQ	ERIC	Thu, Jun 14, 2012	8.81	8.83	8.73	8.80
1462	NASDAQ	ERIC	Wed, Jun 13, 2012	8.93	9.01	8.82	8.87
1461	NASDAQ	ERIC	Tue, Jun 12, 2012	8.74	8.94	8.69	8.93
1460	NASDAQ	ERIC	Mon, Jun 11, 2012	8.83	8.83	8.52	8.54
1459	NASDAQ	ERIC	Fri, Jun 8, 2012	8.44	8.58	8.40	8.56
1458	NASDAQ	ERIC	Thu, Jun 7, 2012	8.79	8.82	8.52	8.54
1457	NASDAQ	ERIC	Wed, Jun 6, 2012	8.46	8.68	8.42	8.66
1456	NASDAQ	ERIC	Tue, Jun 5, 2012	8.34	8.46	8.33	8.44
1455	NASDAQ	ERIC	Mon, Jun 4, 2012	8.38	8.41	8.27	8.34
1454	NASDAQ	ERIC	Fri, Jun 1, 2012	8.41	8.45	8.26	8.29
1453	NASDAQ	ERIC	Thu, May 31, 2012	8.48	8.56	8.42	8.48
1452	NASDAQ	ERIC	Wed, May 30, 2012	8.68	8.68	8.56	8.62
1451	NASDAQ	ERIC	Tue, May 29, 2012	8.89	9.07	8.85	8.93
1450	NASDAQ	ERIC	Fri, May 25, 2012	8.53	8.65	8.51	8.58
1449	NASDAQ	ERIC	Thu, May 24, 2012	8.61	8.71	8.55	8.62
1448	NASDAQ	ERIC	Wed, May 23, 2012	8.59	8.62	8.39	8.59
1447	NASDAQ	ERIC	Tue, May 22, 2012	8.65	8.76	8.55	8.61
1446	NASDAQ	ERIC	Mon, May 21, 2012	8.49	8.69	8.47	8.66
1445	NASDAQ	ERIC	Fri, May 18, 2012	8.55	8.55	8.32	8.36
1444	NASDAQ	ERIC	Thu, May 17, 2012	8.31	8.41	8.23	8.31
1443	NASDAQ	ERIC	Wed, May 16, 2012	8.48	8.59	8.29	8.34
1442	NASDAQ	ERIC	Tue, May 15, 2012	8.72	8.72	8.43	8.47
1441	NASDAQ	ERIC	Mon, May 14, 2012	8.75	8.78	8.65	8.71
1440	NASDAQ	ERIC	Fri, May 11, 2012	9.05	9.14	9.04	9.06
1439	NASDAQ	ERIC	Thu, May 10, 2012	9.10	9.15	9.02	9.05
1438	NASDAQ	ERIC	Wed, May 9, 2012	9.02	9.09	8.95	9.00
1437	NASDAQ	ERIC	Tue, May 8, 2012	9.17	9.19	9.03	9.16
1436	NASDAQ	ERIC	Mon, May 7, 2012	9.11	9.23	9.10	9.18
1435	NASDAQ	ERIC	Fri, May 4, 2012	9.25	9.53	9.16	9.22
1434	NASDAQ	ERIC	Thu, May 3, 2012	9.70	9.73	9.56	9.59
1433	NASDAQ	ERIC	Wed, May 2, 2012	9.65	9.77	9.58	9.73
1432	NASDAQ	ERIC	Tue, May 1, 2012	10.01	10.11	9.90	9.94
1431	NASDAQ	ERIC	Mon, Apr 30, 2012	9.96	10.12	9.91	10.00
1430	NASDAQ	ERIC	Fri, Apr 27, 2012	9.78	10.00	9.75	9.96
1429	NASDAQ	ERIC	Thu, Apr 26, 2012	9.56	9.78	9.54	9.70
1428	NASDAQ	ERIC	Wed, Apr 25, 2012	9.38	9.57	9.28	9.54
1427	NASDAQ	ERIC	Tue, Apr 24, 2012	9.32	9.47	9.26	9.45
1426	NASDAQ	ERIC	Mon, Apr 23, 2012	9.28	9.29	8.99	9.24
1425	NASDAQ	ERIC	Fri, Apr 20, 2012	9.56	9.62	9.52	9.56
1424	NASDAQ	ERIC	Thu, Apr 19, 2012	9.59	9.71	9.49	9.57
1423	NASDAQ	ERIC	Wed, Apr 18, 2012	9.55	9.68	9.55	9.64
1422	NASDAQ	ERIC	Tue, Apr 17, 2012	9.53	9.65	9.50	9.55
1421	NASDAQ	ERIC	Mon, Apr 16, 2012	9.47	9.51	9.36	9.46
1420	NASDAQ	ERIC	Fri, Apr 13, 2012	9.68	9.69	9.37	9.40
1419	NASDAQ	ERIC	Thu, Apr 12, 2012	9.71	9.84	9.71	9.78
1418	NASDAQ	ERIC	Wed, Apr 11, 2012	9.77	9.82	9.69	9.79
1417	NASDAQ	ERIC	Tue, Apr 10, 2012	9.71	9.74	9.50	9.57
1416	NASDAQ	ERIC	Mon, Apr 9, 2012	9.51	9.70	9.51	9.68
1415	NASDAQ	ERIC	Thu, Apr 5, 2012	9.85	9.86	9.65	9.71
1414	NASDAQ	ERIC	Wed, Apr 4, 2012	9.98	10.04	9.90	9.98
1413	NASDAQ	ERIC	Tue, Apr 3, 2012	10.43	10.60	10.30	10.37
1412	NASDAQ	ERIC	Mon, Apr 2, 2012	10.23	10.45	10.22	10.35
1411	NASDAQ	ERIC	Fri, Mar 30, 2012	10.32	10.38	10.25	10.31
1410	NASDAQ	ERIC	Thu, Mar 29, 2012	10.23	10.26	10.02	10.16
1409	NASDAQ	ERIC	Wed, Mar 28, 2012	10.43	10.46	10.25	10.27
1408	NASDAQ	ERIC	Tue, Mar 27, 2012	10.38	10.41	10.25	10.26
1407	NASDAQ	ERIC	Mon, Mar 26, 2012	10.14	10.25	10.05	10.25
1406	NASDAQ	ERIC	Fri, Mar 23, 2012	9.83	10.06	9.77	9.99
1405	NASDAQ	ERIC	Thu, Mar 22, 2012	9.89	9.99	9.87	9.90
1404	NASDAQ	ERIC	Wed, Mar 21, 2012	10.05	10.06	9.91	9.93
1403	NASDAQ	ERIC	Tue, Mar 20, 2012	10.09	10.13	10.02	10.07
1402	NASDAQ	ERIC	Mon, Mar 19, 2012	10.05	10.22	10.02	10.15
1401	NASDAQ	ERIC	Fri, Mar 16, 2012	10.07	10.12	9.98	10.01
1400	NASDAQ	ERIC	Thu, Mar 15, 2012	9.86	10.01	9.82	9.97
1399	NASDAQ	ERIC	Wed, Mar 14, 2012	10.09	10.10	9.89	9.92
1398	NASDAQ	ERIC	Tue, Mar 13, 2012	10.01	10.19	9.99	10.11
1397	NASDAQ	ERIC	Mon, Mar 12, 2012	9.83	9.92	9.78	9.90
1396	NASDAQ	ERIC	Fri, Mar 9, 2012	9.77	9.87	9.68	9.77
1395	NASDAQ	ERIC	Thu, Mar 8, 2012	9.56	9.75	9.54	9.66
1394	NASDAQ	ERIC	Wed, Mar 7, 2012	9.35	9.56	9.30	9.49
1393	NASDAQ	ERIC	Tue, Mar 6, 2012	9.36	9.42	9.15	9.22
1392	NASDAQ	ERIC	Mon, Mar 5, 2012	9.82	9.84	9.71	9.71
1391	NASDAQ	ERIC	Fri, Mar 2, 2012	9.85	9.90	9.77	9.84
1390	NASDAQ	ERIC	Thu, Mar 1, 2012	9.90	9.96	9.81	9.84
1389	NASDAQ	ERIC	Wed, Feb 29, 2012	10.23	10.27	9.95	9.98
1388	NASDAQ	ERIC	Tue, Feb 28, 2012	10.10	10.15	10.00	10.12
1387	NASDAQ	ERIC	Mon, Feb 27, 2012	10.00	10.12	9.94	10.04
1386	NASDAQ	ERIC	Fri, Feb 24, 2012	10.25	10.39	10.22	10.27
1385	NASDAQ	ERIC	Thu, Feb 23, 2012	9.99	10.10	9.90	10.07
1384	NASDAQ	ERIC	Wed, Feb 22, 2012	9.72	9.75	9.60	9.68
1383	NASDAQ	ERIC	Tue, Feb 21, 2012	9.98	10.08	9.92	9.96
1382	NASDAQ	ERIC	Fri, Feb 17, 2012	9.86	9.97	9.81	9.94
1381	NASDAQ	ERIC	Thu, Feb 16, 2012	9.44	9.76	9.43	9.74
1380	NASDAQ	ERIC	Wed, Feb 15, 2012	9.49	9.58	9.45	9.47
1379	NASDAQ	ERIC	Tue, Feb 14, 2012	9.63	9.65	9.49	9.58
1378	NASDAQ	ERIC	Mon, Feb 13, 2012	9.67	9.75	9.57	9.68
1377	NASDAQ	ERIC	Fri, Feb 10, 2012	9.48	9.62	9.45	9.58
1376	NASDAQ	ERIC	Thu, Feb 9, 2012	9.44	9.51	9.35	9.49
1375	NASDAQ	ERIC	Wed, Feb 8, 2012	9.47	9.62	9.38	9.48
1374	NASDAQ	ERIC	Tue, Feb 7, 2012	9.52	9.64	9.46	9.61
1373	NASDAQ	ERIC	Mon, Feb 6, 2012	9.33	9.42	9.33	9.37
1372	NASDAQ	ERIC	Fri, Feb 3, 2012	9.43	9.54	9.41	9.51
1371	NASDAQ	ERIC	Thu, Feb 2, 2012	9.23	9.25	9.14	9.15
1370	NASDAQ	ERIC	Wed, Feb 1, 2012	9.38	9.56	9.35	9.42
1369	NASDAQ	ERIC	Tue, Jan 31, 2012	9.24	9.30	9.17	9.27
1368	NASDAQ	ERIC	Mon, Jan 30, 2012	8.98	9.17	8.94	9.13
1367	NASDAQ	ERIC	Fri, Jan 27, 2012	8.99	9.04	8.93	8.98
1366	NASDAQ	ERIC	Thu, Jan 26, 2012	8.88	9.03	8.88	8.95
1365	NASDAQ	ERIC	Wed, Jan 25, 2012	8.69	8.75	8.58	8.65
1364	NASDAQ	ERIC	Tue, Jan 24, 2012	9.96	10.24	9.91	10.23
1363	NASDAQ	ERIC	Mon, Jan 23, 2012	10.07	10.23	10.05	10.14
1362	NASDAQ	ERIC	Fri, Jan 20, 2012	10.12	10.22	10.12	10.22
1361	NASDAQ	ERIC	Thu, Jan 19, 2012	9.99	10.26	9.97	10.18
1360	NASDAQ	ERIC	Wed, Jan 18, 2012	9.66	9.88	9.65	9.85
1359	NASDAQ	ERIC	Tue, Jan 17, 2012	9.46	9.63	9.44	9.54
1358	NASDAQ	ERIC	Fri, Jan 13, 2012	9.63	9.63	9.50	9.55
1357	NASDAQ	ERIC	Thu, Jan 12, 2012	9.87	9.87	9.73	9.81
1356	NASDAQ	ERIC	Wed, Jan 11, 2012	9.74	9.87	9.70	9.84
1355	NASDAQ	ERIC	Tue, Jan 10, 2012	9.86	9.86	9.76	9.78
1354	NASDAQ	ERIC	Mon, Jan 9, 2012	9.64	9.78	9.60	9.72
1353	NASDAQ	ERIC	Fri, Jan 6, 2012	9.72	9.75	9.57	9.61
1352	NASDAQ	ERIC	Thu, Jan 5, 2012	9.75	9.82	9.71	9.74
1351	NASDAQ	ERIC	Wed, Jan 4, 2012	10.02	10.03	9.89	9.97
1350	NASDAQ	ERIC	Tue, Jan 3, 2012	10.40	10.53	10.34	10.39
1349	NASDAQ	ERIC	Fri, Dec 30, 2011	10.08	10.22	10.07	10.13
1348	NASDAQ	ERIC	Thu, Dec 29, 2011	9.91	10.05	9.90	10.04
1347	NASDAQ	ERIC	Wed, Dec 28, 2011	9.92	9.97	9.84	9.90
1346	NASDAQ	ERIC	Tue, Dec 27, 2011	9.91	10.03	9.90	10.01
1345	NASDAQ	ERIC	Fri, Dec 23, 2011	9.91	9.98	9.90	9.97
1344	NASDAQ	ERIC	Thu, Dec 22, 2011	9.74	9.89	9.73	9.87
1343	NASDAQ	ERIC	Wed, Dec 21, 2011	9.87	9.88	9.67	9.79
1342	NASDAQ	ERIC	Tue, Dec 20, 2011	9.72	9.96	9.70	9.85
1341	NASDAQ	ERIC	Mon, Dec 19, 2011	9.55	9.58	9.34	9.35
1340	NASDAQ	ERIC	Fri, Dec 16, 2011	9.43	9.48	9.27	9.37
1339	NASDAQ	ERIC	Thu, Dec 15, 2011	9.66	9.73	9.58	9.62
1338	NASDAQ	ERIC	Wed, Dec 14, 2011	9.56	9.60	9.42	9.50
1337	NASDAQ	ERIC	Tue, Dec 13, 2011	9.86	9.90	9.44	9.50
1336	NASDAQ	ERIC	Mon, Dec 12, 2011	9.82	9.84	9.61	9.71
1335	NASDAQ	ERIC	Fri, Dec 9, 2011	9.92	10.05	9.90	10.00
1334	NASDAQ	ERIC	Thu, Dec 8, 2011	10.33	10.35	10.10	10.12
1333	NASDAQ	ERIC	Wed, Dec 7, 2011	10.31	10.52	10.25	10.46
1332	NASDAQ	ERIC	Tue, Dec 6, 2011	10.32	10.44	10.30	10.39
1331	NASDAQ	ERIC	Mon, Dec 5, 2011	10.48	10.51	10.31	10.38
1330	NASDAQ	ERIC	Fri, Dec 2, 2011	10.45	10.48	10.19	10.21
1329	NASDAQ	ERIC	Thu, Dec 1, 2011	10.51	10.54	10.36	10.44
1328	NASDAQ	ERIC	Wed, Nov 30, 2011	10.47	10.72	10.42	10.63
1327	NASDAQ	ERIC	Tue, Nov 29, 2011	9.77	9.93	9.74	9.83
1326	NASDAQ	ERIC	Mon, Nov 28, 2011	9.66	9.80	9.60	9.71
1325	NASDAQ	ERIC	Fri, Nov 25, 2011	9.35	9.47	9.16	9.17
1324	NASDAQ	ERIC	Wed, Nov 23, 2011	9.65	9.68	9.46	9.51
1323	NASDAQ	ERIC	Tue, Nov 22, 2011	9.64	9.84	9.64	9.70
1322	NASDAQ	ERIC	Mon, Nov 21, 2011	9.77	9.78	9.59	9.70
1321	NASDAQ	ERIC	Fri, Nov 18, 2011	10.12	10.13	9.90	9.92
1320	NASDAQ	ERIC	Thu, Nov 17, 2011	10.19	10.32	10.02	10.10
1319	NASDAQ	ERIC	Wed, Nov 16, 2011	10.11	10.20	9.99	10.00
1318	NASDAQ	ERIC	Tue, Nov 15, 2011	10.12	10.29	10.11	10.22
1317	NASDAQ	ERIC	Mon, Nov 14, 2011	10.26	10.31	10.05	10.17
1316	NASDAQ	ERIC	Fri, Nov 11, 2011	10.16	10.39	10.11	10.27
1315	NASDAQ	ERIC	Thu, Nov 10, 2011	10.06	10.07	9.78	9.95
1314	NASDAQ	ERIC	Wed, Nov 9, 2011	10.18	10.25	9.98	10.02
1313	NASDAQ	ERIC	Tue, Nov 8, 2011	10.72	10.88	10.62	10.82
1312	NASDAQ	ERIC	Mon, Nov 7, 2011	10.61	10.82	10.59	10.80
1311	NASDAQ	ERIC	Fri, Nov 4, 2011	10.40	10.68	10.40	10.61
1310	NASDAQ	ERIC	Thu, Nov 3, 2011	10.63	10.88	10.48	10.84
1309	NASDAQ	ERIC	Wed, Nov 2, 2011	10.36	10.56	10.29	10.47
1308	NASDAQ	ERIC	Tue, Nov 1, 2011	9.82	10.24	9.78	10.10
1307	NASDAQ	ERIC	Mon, Oct 31, 2011	10.81	10.83	10.41	10.41
1306	NASDAQ	ERIC	Fri, Oct 28, 2011	11.02	11.10	10.85	10.92
1305	NASDAQ	ERIC	Thu, Oct 27, 2011	10.98	11.25	10.92	11.18
1304	NASDAQ	ERIC	Wed, Oct 26, 2011	10.27	10.30	9.97	10.24
1303	NASDAQ	ERIC	Tue, Oct 25, 2011	10.18	10.20	9.96	9.99
1302	NASDAQ	ERIC	Mon, Oct 24, 2011	10.02	10.21	10.02	10.17
1301	NASDAQ	ERIC	Fri, Oct 21, 2011	10.05	10.18	9.96	10.08
1300	NASDAQ	ERIC	Thu, Oct 20, 2011	10.40	10.43	9.94	10.11
1299	NASDAQ	ERIC	Wed, Oct 19, 2011	9.87	9.97	9.64	9.68
1298	NASDAQ	ERIC	Tue, Oct 18, 2011	10.24	10.48	10.12	10.40
1297	NASDAQ	ERIC	Mon, Oct 17, 2011	10.51	10.52	10.23	10.24
1296	NASDAQ	ERIC	Fri, Oct 14, 2011	10.88	10.90	10.65	10.79
1295	NASDAQ	ERIC	Thu, Oct 13, 2011	10.41	10.43	10.23	10.33
1294	NASDAQ	ERIC	Wed, Oct 12, 2011	10.62	10.72	10.46	10.47
1293	NASDAQ	ERIC	Tue, Oct 11, 2011	10.44	10.63	10.42	10.54
1292	NASDAQ	ERIC	Mon, Oct 10, 2011	10.39	10.57	10.37	10.54
1291	NASDAQ	ERIC	Fri, Oct 7, 2011	10.27	10.28	9.96	9.99
1290	NASDAQ	ERIC	Thu, Oct 6, 2011	9.61	10.35	9.55	10.31
1289	NASDAQ	ERIC	Wed, Oct 5, 2011	9.48	9.58	9.31	9.56
1288	NASDAQ	ERIC	Tue, Oct 4, 2011	9.01	9.32	8.83	9.31
1287	NASDAQ	ERIC	Mon, Oct 3, 2011	9.39	9.54	8.95	8.97
1286	NASDAQ	ERIC	Fri, Sep 30, 2011	9.62	9.78	9.55	9.55
1285	NASDAQ	ERIC	Thu, Sep 29, 2011	10.04	10.12	9.76	9.95
1284	NASDAQ	ERIC	Wed, Sep 28, 2011	10.33	10.42	9.97	10.02
1283	NASDAQ	ERIC	Tue, Sep 27, 2011	10.32	10.63	10.30	10.53
1282	NASDAQ	ERIC	Mon, Sep 26, 2011	9.67	10.06	9.56	10.04
1281	NASDAQ	ERIC	Fri, Sep 23, 2011	9.35	9.59	9.33	9.49
1280	NASDAQ	ERIC	Thu, Sep 22, 2011	9.65	9.67	9.36	9.51
1279	NASDAQ	ERIC	Wed, Sep 21, 2011	10.39	10.49	10.09	10.09
1278	NASDAQ	ERIC	Tue, Sep 20, 2011	10.44	10.58	10.31	10.40
1277	NASDAQ	ERIC	Mon, Sep 19, 2011	10.28	10.44	10.14	10.38
1276	NASDAQ	ERIC	Fri, Sep 16, 2011	10.79	10.82	10.59	10.74
1275	NASDAQ	ERIC	Thu, Sep 15, 2011	10.60	10.91	10.48	10.84
1274	NASDAQ	ERIC	Wed, Sep 14, 2011	10.08	10.42	9.94	10.25
1273	NASDAQ	ERIC	Tue, Sep 13, 2011	9.98	10.24	9.95	10.19
1272	NASDAQ	ERIC	Mon, Sep 12, 2011	9.85	10.02	9.69	9.98
1271	NASDAQ	ERIC	Fri, Sep 9, 2011	10.64	10.67	10.30	10.40
1270	NASDAQ	ERIC	Thu, Sep 8, 2011	10.94	11.10	10.84	10.87
1269	NASDAQ	ERIC	Wed, Sep 7, 2011	10.79	11.08	10.78	11.06
1268	NASDAQ	ERIC	Tue, Sep 6, 2011	10.43	10.63	10.40	10.61
1267	NASDAQ	ERIC	Fri, Sep 2, 2011	11.11	11.21	10.89	10.96
1266	NASDAQ	ERIC	Thu, Sep 1, 2011	11.36	11.51	11.14	11.17
1265	NASDAQ	ERIC	Wed, Aug 31, 2011	11.21	11.36	11.10	11.20
1264	NASDAQ	ERIC	Tue, Aug 30, 2011	10.93	11.07	10.80	11.00
1263	NASDAQ	ERIC	Mon, Aug 29, 2011	11.02	11.16	10.97	11.15
1262	NASDAQ	ERIC	Fri, Aug 26, 2011	10.52	10.85	10.34	10.77
1261	NASDAQ	ERIC	Thu, Aug 25, 2011	10.86	10.94	10.47	10.52
1260	NASDAQ	ERIC	Wed, Aug 24, 2011	10.86	11.00	10.67	10.95
1259	NASDAQ	ERIC	Tue, Aug 23, 2011	10.42	10.69	10.30	10.68
1258	NASDAQ	ERIC	Mon, Aug 22, 2011	10.53	10.54	10.14	10.18
1257	NASDAQ	ERIC	Fri, Aug 19, 2011	10.10	10.53	10.08	10.11
1256	NASDAQ	ERIC	Thu, Aug 18, 2011	10.55	10.57	10.13	10.23
1255	NASDAQ	ERIC	Wed, Aug 17, 2011	11.07	11.25	10.89	10.99
1254	NASDAQ	ERIC	Tue, Aug 16, 2011	11.08	11.16	10.63	10.81
1253	NASDAQ	ERIC	Mon, Aug 15, 2011	11.44	11.47	11.16	11.31
1252	NASDAQ	ERIC	Fri, Aug 12, 2011	11.42	11.45	11.11	11.29
1251	NASDAQ	ERIC	Thu, Aug 11, 2011	10.82	11.32	10.75	11.20
1250	NASDAQ	ERIC	Wed, Aug 10, 2011	10.98	11.00	10.62	10.64
1249	NASDAQ	ERIC	Tue, Aug 9, 2011	10.98	11.13	10.42	11.12
1248	NASDAQ	ERIC	Mon, Aug 8, 2011	11.00	11.18	10.44	10.48
1247	NASDAQ	ERIC	Fri, Aug 5, 2011	11.72	11.76	11.21	11.47
1246	NASDAQ	ERIC	Thu, Aug 4, 2011	11.32	11.38	11.01	11.04
1245	NASDAQ	ERIC	Wed, Aug 3, 2011	12.02	12.03	11.69	11.79
1244	NASDAQ	ERIC	Tue, Aug 2, 2011	12.22	12.45	12.03	12.05
1243	NASDAQ	ERIC	Mon, Aug 1, 2011	12.73	12.75	12.14	12.28
1242	NASDAQ	ERIC	Fri, Jul 29, 2011	12.45	12.65	12.32	12.50
1241	NASDAQ	ERIC	Thu, Jul 28, 2011	12.67	12.72	12.55	12.57
1240	NASDAQ	ERIC	Wed, Jul 27, 2011	12.88	12.89	12.64	12.66
1239	NASDAQ	ERIC	Tue, Jul 26, 2011	13.09	13.18	12.97	13.06
1238	NASDAQ	ERIC	Mon, Jul 25, 2011	13.03	13.20	13.02	13.09
1237	NASDAQ	ERIC	Fri, Jul 22, 2011	13.15	13.23	12.99	13.18
1236	NASDAQ	ERIC	Thu, Jul 21, 2011	13.03	13.20	12.91	12.98
1235	NASDAQ	ERIC	Wed, Jul 20, 2011	14.18	14.37	14.12	14.19
1234	NASDAQ	ERIC	Tue, Jul 19, 2011	13.91	14.31	13.90	14.26
1233	NASDAQ	ERIC	Mon, Jul 18, 2011	13.71	13.81	13.38	13.59
1232	NASDAQ	ERIC	Fri, Jul 15, 2011	13.82	13.90	13.74	13.84
1231	NASDAQ	ERIC	Thu, Jul 14, 2011	13.90	14.03	13.59	13.67
1230	NASDAQ	ERIC	Wed, Jul 13, 2011	13.62	13.98	13.62	13.80
1229	NASDAQ	ERIC	Tue, Jul 12, 2011	13.62	13.72	13.50	13.51
1228	NASDAQ	ERIC	Mon, Jul 11, 2011	13.91	13.94	13.69	13.73
1227	NASDAQ	ERIC	Fri, Jul 8, 2011	14.43	14.45	14.13	14.21
1226	NASDAQ	ERIC	Thu, Jul 7, 2011	14.63	14.82	14.60	14.80
1225	NASDAQ	ERIC	Wed, Jul 6, 2011	14.42	14.46	14.24	14.27
1224	NASDAQ	ERIC	Tue, Jul 5, 2011	14.42	14.54	14.37	14.42
1223	NASDAQ	ERIC	Fri, Jul 1, 2011	14.29	14.44	14.21	14.38
1222	NASDAQ	ERIC	Thu, Jun 30, 2011	14.33	14.54	14.31	14.38
1221	NASDAQ	ERIC	Wed, Jun 29, 2011	14.09	14.22	13.88	14.17
1220	NASDAQ	ERIC	Tue, Jun 28, 2011	13.89	13.89	13.72	13.79
1219	NASDAQ	ERIC	Mon, Jun 27, 2011	13.47	13.82	13.44	13.76
1218	NASDAQ	ERIC	Fri, Jun 24, 2011	13.52	13.52	13.15	13.16
1217	NASDAQ	ERIC	Thu, Jun 23, 2011	13.18	13.55	13.12	13.53
1216	NASDAQ	ERIC	Wed, Jun 22, 2011	13.76	13.92	13.68	13.70
1215	NASDAQ	ERIC	Tue, Jun 21, 2011	13.68	13.96	13.65	13.91
1214	NASDAQ	ERIC	Mon, Jun 20, 2011	13.55	13.62	13.47	13.54
1213	NASDAQ	ERIC	Fri, Jun 17, 2011	13.81	13.82	13.58	13.62
1212	NASDAQ	ERIC	Thu, Jun 16, 2011	13.46	13.64	13.37	13.52
1211	NASDAQ	ERIC	Wed, Jun 15, 2011	13.92	13.98	13.55	13.64
1210	NASDAQ	ERIC	Tue, Jun 14, 2011	14.06	14.17	14.04	14.06
1209	NASDAQ	ERIC	Mon, Jun 13, 2011	13.84	13.97	13.67	13.74
1208	NASDAQ	ERIC	Fri, Jun 10, 2011	14.24	14.25	13.80	13.82
1207	NASDAQ	ERIC	Thu, Jun 9, 2011	14.31	14.50	14.29	14.36
1206	NASDAQ	ERIC	Wed, Jun 8, 2011	14.45	14.50	14.13	14.18
1205	NASDAQ	ERIC	Tue, Jun 7, 2011	14.81	14.86	14.63	14.64
1204	NASDAQ	ERIC	Mon, Jun 6, 2011	14.78	14.80	14.58	14.60
1203	NASDAQ	ERIC	Fri, Jun 3, 2011	14.82	15.00	14.79	14.84
1202	NASDAQ	ERIC	Thu, Jun 2, 2011	14.72	14.98	14.70	14.91
1201	NASDAQ	ERIC	Wed, Jun 1, 2011	15.15	15.19	14.65	14.66
1200	NASDAQ	ERIC	Tue, May 31, 2011	14.97	15.00	14.73	14.84
1199	NASDAQ	ERIC	Fri, May 27, 2011	14.58	14.73	14.58	14.64
1198	NASDAQ	ERIC	Thu, May 26, 2011	14.63	14.69	14.50	14.63
1197	NASDAQ	ERIC	Wed, May 25, 2011	14.34	14.63	14.33	14.56
1196	NASDAQ	ERIC	Tue, May 24, 2011	14.51	14.55	14.31	14.34
1195	NASDAQ	ERIC	Mon, May 23, 2011	14.43	14.56	14.36	14.49
1194	NASDAQ	ERIC	Fri, May 20, 2011	15.16	15.17	14.94	15.05
1193	NASDAQ	ERIC	Thu, May 19, 2011	14.97	15.12	14.91	15.07
1192	NASDAQ	ERIC	Wed, May 18, 2011	14.79	15.06	14.77	14.97
1191	NASDAQ	ERIC	Tue, May 17, 2011	14.81	14.84	14.61	14.77
1190	NASDAQ	ERIC	Mon, May 16, 2011	14.99	15.30	14.95	15.03
1189	NASDAQ	ERIC	Fri, May 13, 2011	15.03	15.09	14.75	14.88
1188	NASDAQ	ERIC	Thu, May 12, 2011	14.93	15.29	14.79	15.22
1187	NASDAQ	ERIC	Wed, May 11, 2011	15.23	15.35	15.15	15.20
1186	NASDAQ	ERIC	Tue, May 10, 2011	15.28	15.44	15.21	15.38
1185	NASDAQ	ERIC	Mon, May 9, 2011	15.13	15.17	14.91	15.15
1184	NASDAQ	ERIC	Fri, May 6, 2011	15.14	15.20	14.76	14.86
1183	NASDAQ	ERIC	Thu, May 5, 2011	14.88	15.02	14.72	14.78
1182	NASDAQ	ERIC	Wed, May 4, 2011	15.20	15.24	14.90	15.06
1181	NASDAQ	ERIC	Tue, May 3, 2011	15.04	15.12	14.90	14.98
1180	NASDAQ	ERIC	Mon, May 2, 2011	15.21	15.40	15.12	15.28
1179	NASDAQ	ERIC	Fri, Apr 29, 2011	15.29	15.34	15.13	15.20
1178	NASDAQ	ERIC	Thu, Apr 28, 2011	15.03	15.34	14.99	15.25
1177	NASDAQ	ERIC	Wed, Apr 27, 2011	14.58	14.95	14.56	14.89
1176	NASDAQ	ERIC	Tue, Apr 26, 2011	13.08	13.29	13.06	13.14
1175	NASDAQ	ERIC	Mon, Apr 25, 2011	12.85	13.12	12.82	13.06
1174	NASDAQ	ERIC	Thu, Apr 21, 2011	12.75	13.02	12.73	12.91
1173	NASDAQ	ERIC	Wed, Apr 20, 2011	12.62	12.71	12.60	12.68
1172	NASDAQ	ERIC	Tue, Apr 19, 2011	12.21	12.25	12.07	12.19
1171	NASDAQ	ERIC	Mon, Apr 18, 2011	12.28	12.29	12.06	12.18
1170	NASDAQ	ERIC	Fri, Apr 15, 2011	12.41	12.45	12.36	12.39
1169	NASDAQ	ERIC	Thu, Apr 14, 2011	12.43	12.51	12.39	12.44
1168	NASDAQ	ERIC	Wed, Apr 13, 2011	12.91	12.91	12.71	12.85
1167	NASDAQ	ERIC	Tue, Apr 12, 2011	12.94	12.97	12.66	12.83
1166	NASDAQ	ERIC	Mon, Apr 11, 2011	13.32	13.38	13.14	13.20
1165	NASDAQ	ERIC	Fri, Apr 8, 2011	13.34	13.39	13.25	13.36
1164	NASDAQ	ERIC	Thu, Apr 7, 2011	13.12	13.26	13.10	13.17
1163	NASDAQ	ERIC	Wed, Apr 6, 2011	12.96	13.09	12.92	13.04
1162	NASDAQ	ERIC	Tue, Apr 5, 2011	12.80	12.98	12.79	12.94
1161	NASDAQ	ERIC	Mon, Apr 4, 2011	12.85	12.88	12.76	12.85
1160	NASDAQ	ERIC	Fri, Apr 1, 2011	12.84	12.95	12.75	12.83
1159	NASDAQ	ERIC	Thu, Mar 31, 2011	12.94	13.03	12.86	12.86
1158	NASDAQ	ERIC	Wed, Mar 30, 2011	12.82	12.84	12.72	12.75
1157	NASDAQ	ERIC	Tue, Mar 29, 2011	12.68	12.92	12.65	12.83
1156	NASDAQ	ERIC	Mon, Mar 28, 2011	12.57	12.78	12.55	12.74
1155	NASDAQ	ERIC	Fri, Mar 25, 2011	12.51	12.60	12.47	12.56
1154	NASDAQ	ERIC	Thu, Mar 24, 2011	12.47	12.57	12.43	12.57
1153	NASDAQ	ERIC	Wed, Mar 23, 2011	12.25	12.37	12.22	12.34
1152	NASDAQ	ERIC	Tue, Mar 22, 2011	12.26	12.32	12.08	12.15
1151	NASDAQ	ERIC	Mon, Mar 21, 2011	12.20	12.21	12.06	12.13
1150	NASDAQ	ERIC	Fri, Mar 18, 2011	12.14	12.22	12.05	12.15
1149	NASDAQ	ERIC	Thu, Mar 17, 2011	11.83	11.95	11.75	11.77
1148	NASDAQ	ERIC	Wed, Mar 16, 2011	11.80	12.07	11.45	11.62
1147	NASDAQ	ERIC	Tue, Mar 15, 2011	11.41	11.78	11.37	11.70
1146	NASDAQ	ERIC	Mon, Mar 14, 2011	12.13	12.17	11.98	12.11
1145	NASDAQ	ERIC	Fri, Mar 11, 2011	12.26	12.35	12.18	12.23
1144	NASDAQ	ERIC	Thu, Mar 10, 2011	12.51	12.52	12.30	12.35
1143	NASDAQ	ERIC	Wed, Mar 9, 2011	12.73	12.78	12.61	12.72
1142	NASDAQ	ERIC	Tue, Mar 8, 2011	12.86	12.87	12.75	12.83
1141	NASDAQ	ERIC	Mon, Mar 7, 2011	13.01	13.06	12.75	12.85
1140	NASDAQ	ERIC	Fri, Mar 4, 2011	13.05	13.06	12.83	12.95
1139	NASDAQ	ERIC	Thu, Mar 3, 2011	12.91	13.06	12.83	12.87
1138	NASDAQ	ERIC	Wed, Mar 2, 2011	12.44	12.55	12.35	12.48
1137	NASDAQ	ERIC	Tue, Mar 1, 2011	12.84	12.86	12.54	12.55
1136	NASDAQ	ERIC	Mon, Feb 28, 2011	12.81	12.93	12.76	12.85
1135	NASDAQ	ERIC	Fri, Feb 25, 2011	12.37	12.44	12.32	12.43
1134	NASDAQ	ERIC	Thu, Feb 24, 2011	12.47	12.52	12.21	12.32
1133	NASDAQ	ERIC	Wed, Feb 23, 2011	12.21	12.27	12.09	12.19
1132	NASDAQ	ERIC	Tue, Feb 22, 2011	12.25	12.37	12.17	12.19
1131	NASDAQ	ERIC	Fri, Feb 18, 2011	12.36	12.55	12.33	12.52
1130	NASDAQ	ERIC	Thu, Feb 17, 2011	12.41	12.47	12.35	12.44
1129	NASDAQ	ERIC	Wed, Feb 16, 2011	12.43	12.69	12.41	12.65
1128	NASDAQ	ERIC	Tue, Feb 15, 2011	12.50	12.70	12.50	12.60
1127	NASDAQ	ERIC	Mon, Feb 14, 2011	12.59	12.64	12.52	12.58
1126	NASDAQ	ERIC	Fri, Feb 11, 2011	12.48	12.69	12.47	12.67
1125	NASDAQ	ERIC	Thu, Feb 10, 2011	12.54	12.69	12.44	12.66
1124	NASDAQ	ERIC	Wed, Feb 9, 2011	12.67	12.74	12.58	12.60
1123	NASDAQ	ERIC	Tue, Feb 8, 2011	12.63	12.72	12.54	12.70
1122	NASDAQ	ERIC	Mon, Feb 7, 2011	12.67	12.88	12.67	12.81
1121	NASDAQ	ERIC	Fri, Feb 4, 2011	12.56	12.76	12.54	12.76
1120	NASDAQ	ERIC	Thu, Feb 3, 2011	12.70	12.77	12.58	12.75
1119	NASDAQ	ERIC	Wed, Feb 2, 2011	12.59	12.82	12.56	12.81
1118	NASDAQ	ERIC	Tue, Feb 1, 2011	12.66	12.83	12.65	12.83
1117	NASDAQ	ERIC	Mon, Jan 31, 2011	12.29	12.41	12.24	12.37
1116	NASDAQ	ERIC	Fri, Jan 28, 2011	12.39	12.51	12.18	12.20
1115	NASDAQ	ERIC	Thu, Jan 27, 2011	12.55	12.61	12.48	12.55
1114	NASDAQ	ERIC	Wed, Jan 26, 2011	12.50	12.58	12.41	12.49
1113	NASDAQ	ERIC	Tue, Jan 25, 2011	12.10	12.23	11.86	12.19
1112	NASDAQ	ERIC	Mon, Jan 24, 2011	11.61	11.75	11.61	11.73
1111	NASDAQ	ERIC	Fri, Jan 21, 2011	11.79	11.84	11.67	11.79
1110	NASDAQ	ERIC	Thu, Jan 20, 2011	11.50	11.57	11.40	11.45
1109	NASDAQ	ERIC	Wed, Jan 19, 2011	11.67	11.69	11.47	11.54
1108	NASDAQ	ERIC	Tue, Jan 18, 2011	11.60	11.64	11.44	11.57
1107	NASDAQ	ERIC	Fri, Jan 14, 2011	11.41	11.58	11.41	11.58
1106	NASDAQ	ERIC	Thu, Jan 13, 2011	11.54	11.55	11.40	11.45
1105	NASDAQ	ERIC	Wed, Jan 12, 2011	11.44	11.48	11.37	11.40
1104	NASDAQ	ERIC	Tue, Jan 11, 2011	11.15	11.19	11.09	11.16
1103	NASDAQ	ERIC	Mon, Jan 10, 2011	11.06	11.12	10.99	11.05
1102	NASDAQ	ERIC	Fri, Jan 7, 2011	11.05	11.10	10.99	11.06
1101	NASDAQ	ERIC	Thu, Jan 6, 2011	11.32	11.34	11.14	11.26
1100	NASDAQ	ERIC	Wed, Jan 5, 2011	11.28	11.41	11.19	11.37
1099	NASDAQ	ERIC	Tue, Jan 4, 2011	11.51	11.53	11.22	11.36
1098	NASDAQ	ERIC	Mon, Jan 3, 2011	11.68	11.78	11.67	11.70
1097	NASDAQ	ERIC	Fri, Dec 31, 2010	11.55	11.62	11.51	11.53
1096	NASDAQ	ERIC	Thu, Dec 30, 2010	11.61	11.66	11.46	11.49
1095	NASDAQ	ERIC	Wed, Dec 29, 2010	11.42	11.59	11.42	11.52
1094	NASDAQ	ERIC	Tue, Dec 28, 2010	11.43	11.44	11.26	11.32
1093	NASDAQ	ERIC	Mon, Dec 27, 2010	11.33	11.40	11.24	11.38
1092	NASDAQ	ERIC	Thu, Dec 23, 2010	11.28	11.29	11.19	11.28
1091	NASDAQ	ERIC	Wed, Dec 22, 2010	11.41	11.45	11.36	11.41
1090	NASDAQ	ERIC	Tue, Dec 21, 2010	11.67	11.71	11.58	11.59
1089	NASDAQ	ERIC	Mon, Dec 20, 2010	11.48	11.52	11.41	11.50
1088	NASDAQ	ERIC	Fri, Dec 17, 2010	11.35	11.38	11.26	11.27
1087	NASDAQ	ERIC	Thu, Dec 16, 2010	11.17	11.23	11.08	11.16
1086	NASDAQ	ERIC	Wed, Dec 15, 2010	10.71	10.76	10.63	10.66
1085	NASDAQ	ERIC	Tue, Dec 14, 2010	10.64	10.81	10.64	10.78
1084	NASDAQ	ERIC	Mon, Dec 13, 2010	10.60	10.71	10.60	10.65
1083	NASDAQ	ERIC	Fri, Dec 10, 2010	10.59	10.70	10.55	10.62
1082	NASDAQ	ERIC	Thu, Dec 9, 2010	10.58	10.62	10.48	10.60
1081	NASDAQ	ERIC	Wed, Dec 8, 2010	10.57	10.65	10.51	10.65
1080	NASDAQ	ERIC	Tue, Dec 7, 2010	10.93	10.93	10.61	10.62
1079	NASDAQ	ERIC	Mon, Dec 6, 2010	10.75	10.77	10.66	10.75
1078	NASDAQ	ERIC	Fri, Dec 3, 2010	10.82	10.99	10.73	10.96
1077	NASDAQ	ERIC	Thu, Dec 2, 2010	10.55	10.68	10.55	10.62
1076	NASDAQ	ERIC	Wed, Dec 1, 2010	10.50	10.65	10.48	10.57
1075	NASDAQ	ERIC	Tue, Nov 30, 2010	10.25	10.41	10.22	10.32
1074	NASDAQ	ERIC	Mon, Nov 29, 2010	10.36	10.49	10.27	10.46
1073	NASDAQ	ERIC	Fri, Nov 26, 2010	10.51	10.56	10.47	10.47
1072	NASDAQ	ERIC	Wed, Nov 24, 2010	10.34	10.52	10.34	10.50
1071	NASDAQ	ERIC	Tue, Nov 23, 2010	10.29	10.32	10.20	10.26
1070	NASDAQ	ERIC	Mon, Nov 22, 2010	10.37	10.47	10.32	10.47
1069	NASDAQ	ERIC	Fri, Nov 19, 2010	10.45	10.56	10.40	10.56
1068	NASDAQ	ERIC	Thu, Nov 18, 2010	10.42	10.46	10.36	10.38
1067	NASDAQ	ERIC	Wed, Nov 17, 2010	10.19	10.28	10.17	10.21
1066	NASDAQ	ERIC	Tue, Nov 16, 2010	10.11	10.16	9.96	10.13
1065	NASDAQ	ERIC	Mon, Nov 15, 2010	10.25	10.32	10.19	10.23
1064	NASDAQ	ERIC	Fri, Nov 12, 2010	10.23	10.28	10.08	10.14
1063	NASDAQ	ERIC	Thu, Nov 11, 2010	10.39	10.49	10.31	10.41
1062	NASDAQ	ERIC	Wed, Nov 10, 2010	10.60	10.70	10.46	10.64
1061	NASDAQ	ERIC	Tue, Nov 9, 2010	10.83	10.84	10.57	10.62
1060	NASDAQ	ERIC	Mon, Nov 8, 2010	10.73	10.74	10.60	10.67
1059	NASDAQ	ERIC	Fri, Nov 5, 2010	10.89	10.91	10.80	10.89
1058	NASDAQ	ERIC	Thu, Nov 4, 2010	11.18	11.20	10.99	11.07
1057	NASDAQ	ERIC	Wed, Nov 3, 2010	10.93	10.98	10.78	10.98
1056	NASDAQ	ERIC	Tue, Nov 2, 2010	11.07	11.09	10.93	11.05
1055	NASDAQ	ERIC	Mon, Nov 1, 2010	10.87	11.03	10.83	10.95
1054	NASDAQ	ERIC	Fri, Oct 29, 2010	10.84	11.02	10.81	10.98
1053	NASDAQ	ERIC	Thu, Oct 28, 2010	10.99	11.01	10.79	10.85
1052	NASDAQ	ERIC	Wed, Oct 27, 2010	11.02	11.08	10.91	10.98
1051	NASDAQ	ERIC	Tue, Oct 26, 2010	10.92	11.09	10.90	11.07
1050	NASDAQ	ERIC	Mon, Oct 25, 2010	11.26	11.35	11.12	11.21
1049	NASDAQ	ERIC	Fri, Oct 22, 2010	11.44	11.60	11.19	11.48
1048	NASDAQ	ERIC	Thu, Oct 21, 2010	10.87	10.95	10.61	10.77
1047	NASDAQ	ERIC	Wed, Oct 20, 2010	10.64	10.90	10.63	10.85
1046	NASDAQ	ERIC	Tue, Oct 19, 2010	10.57	10.71	10.49	10.59
1045	NASDAQ	ERIC	Mon, Oct 18, 2010	10.88	10.94	10.84	10.89
1044	NASDAQ	ERIC	Fri, Oct 15, 2010	10.84	10.89	10.76	10.85
1043	NASDAQ	ERIC	Thu, Oct 14, 2010	11.01	11.08	10.88	10.97
1042	NASDAQ	ERIC	Wed, Oct 13, 2010	11.01	11.13	10.98	11.06
1041	NASDAQ	ERIC	Tue, Oct 12, 2010	10.78	10.84	10.69	10.81
1040	NASDAQ	ERIC	Mon, Oct 11, 2010	10.75	10.81	10.70	10.80
1039	NASDAQ	ERIC	Fri, Oct 8, 2010	10.78	10.81	10.62	10.78
1038	NASDAQ	ERIC	Thu, Oct 7, 2010	10.82	10.84	10.60	10.65
1037	NASDAQ	ERIC	Wed, Oct 6, 2010	10.76	10.80	10.63	10.69
1036	NASDAQ	ERIC	Tue, Oct 5, 2010	10.93	11.09	10.88	11.01
1035	NASDAQ	ERIC	Mon, Oct 4, 2010	10.85	10.89	10.71	10.81
1034	NASDAQ	ERIC	Fri, Oct 1, 2010	11.09	11.14	10.95	11.06
1033	NASDAQ	ERIC	Thu, Sep 30, 2010	11.16	11.25	10.88	10.97
1032	NASDAQ	ERIC	Wed, Sep 29, 2010	10.82	10.96	10.78	10.87
1031	NASDAQ	ERIC	Tue, Sep 28, 2010	10.66	10.89	10.56	10.86
1030	NASDAQ	ERIC	Mon, Sep 27, 2010	10.85	10.90	10.70	10.71
1029	NASDAQ	ERIC	Fri, Sep 24, 2010	10.81	10.94	10.80	10.88
1028	NASDAQ	ERIC	Thu, Sep 23, 2010	10.73	10.84	10.67	10.71
1027	NASDAQ	ERIC	Wed, Sep 22, 2010	10.95	11.00	10.83	10.95
1026	NASDAQ	ERIC	Tue, Sep 21, 2010	10.81	10.93	10.69	10.85
1025	NASDAQ	ERIC	Mon, Sep 20, 2010	10.52	10.79	10.52	10.78
1024	NASDAQ	ERIC	Fri, Sep 17, 2010	10.45	10.68	10.42	10.55
1023	NASDAQ	ERIC	Thu, Sep 16, 2010	10.81	10.91	10.77	10.91
1022	NASDAQ	ERIC	Wed, Sep 15, 2010	11.03	11.15	10.97	11.08
1021	NASDAQ	ERIC	Tue, Sep 14, 2010	11.10	11.33	11.06	11.26
1020	NASDAQ	ERIC	Mon, Sep 13, 2010	11.16	11.17	11.07	11.15
1019	NASDAQ	ERIC	Fri, Sep 10, 2010	10.88	10.95	10.84	10.91
1018	NASDAQ	ERIC	Thu, Sep 9, 2010	10.95	11.06	10.88	11.01
1017	NASDAQ	ERIC	Wed, Sep 8, 2010	10.61	10.80	10.61	10.74
1016	NASDAQ	ERIC	Tue, Sep 7, 2010	10.20	10.24	10.14	10.17
1015	NASDAQ	ERIC	Fri, Sep 3, 2010	10.48	10.53	10.35	10.39
1014	NASDAQ	ERIC	Thu, Sep 2, 2010	10.28	10.43	10.25	10.38
1013	NASDAQ	ERIC	Wed, Sep 1, 2010	10.05	10.35	9.98	10.27
1012	NASDAQ	ERIC	Tue, Aug 31, 2010	9.66	9.79	9.62	9.63
1011	NASDAQ	ERIC	Mon, Aug 30, 2010	9.78	9.85	9.71	9.74
1010	NASDAQ	ERIC	Fri, Aug 27, 2010	9.91	10.00	9.68	9.98
1009	NASDAQ	ERIC	Thu, Aug 26, 2010	9.80	9.94	9.77	9.87
1008	NASDAQ	ERIC	Wed, Aug 25, 2010	9.74	9.83	9.65	9.79
1007	NASDAQ	ERIC	Tue, Aug 24, 2010	9.93	10.00	9.78	9.89
1006	NASDAQ	ERIC	Mon, Aug 23, 2010	10.33	10.45	10.21	10.24
1005	NASDAQ	ERIC	Fri, Aug 20, 2010	10.33	10.39	10.25	10.36
1004	NASDAQ	ERIC	Thu, Aug 19, 2010	10.74	10.79	10.52	10.60
1003	NASDAQ	ERIC	Wed, Aug 18, 2010	10.75	10.87	10.71	10.75
1002	NASDAQ	ERIC	Tue, Aug 17, 2010	10.72	10.81	10.64	10.74
1001	NASDAQ	ERIC	Mon, Aug 16, 2010	10.56	10.76	10.54	10.65
1000	NASDAQ	ERIC	Fri, Aug 13, 2010	10.37	10.50	10.33	10.42
999	NASDAQ	ERIC	Thu, Aug 12, 2010	10.15	10.34	10.15	10.30
998	NASDAQ	ERIC	Wed, Aug 11, 2010	10.50	10.56	10.31	10.42
997	NASDAQ	ERIC	Tue, Aug 10, 2010	11.03	11.13	10.90	11.05
996	NASDAQ	ERIC	Mon, Aug 9, 2010	11.23	11.32	11.19	11.32
995	NASDAQ	ERIC	Fri, Aug 6, 2010	10.99	11.19	10.97	11.13
994	NASDAQ	ERIC	Thu, Aug 5, 2010	11.14	11.22	11.07	11.21
993	NASDAQ	ERIC	Wed, Aug 4, 2010	11.10	11.12	10.97	11.09
992	NASDAQ	ERIC	Tue, Aug 3, 2010	11.20	11.22	11.09	11.18
991	NASDAQ	ERIC	Mon, Aug 2, 2010	11.29	11.40	11.23	11.37
990	NASDAQ	ERIC	Fri, Jul 30, 2010	10.78	11.09	10.76	11.00
989	NASDAQ	ERIC	Thu, Jul 29, 2010	10.88	10.98	10.80	10.90
988	NASDAQ	ERIC	Wed, Jul 28, 2010	10.71	10.76	10.58	10.62
987	NASDAQ	ERIC	Tue, Jul 27, 2010	11.19	11.20	10.93	11.07
986	NASDAQ	ERIC	Mon, Jul 26, 2010	11.04	11.27	10.93	11.13
985	NASDAQ	ERIC	Fri, Jul 23, 2010	11.19	11.31	11.03	11.28
984	NASDAQ	ERIC	Thu, Jul 22, 2010	12.05	12.20	12.00	12.14
983	NASDAQ	ERIC	Wed, Jul 21, 2010	11.86	11.88	11.53	11.61
982	NASDAQ	ERIC	Tue, Jul 20, 2010	11.43	11.74	11.40	11.71
981	NASDAQ	ERIC	Mon, Jul 19, 2010	11.75	11.77	11.55	11.72
980	NASDAQ	ERIC	Fri, Jul 16, 2010	11.55	11.57	11.38	11.47
979	NASDAQ	ERIC	Thu, Jul 15, 2010	11.88	11.91	11.66	11.85
978	NASDAQ	ERIC	Wed, Jul 14, 2010	11.55	11.73	11.49	11.70
977	NASDAQ	ERIC	Tue, Jul 13, 2010	11.47	11.52	11.38	11.48
976	NASDAQ	ERIC	Mon, Jul 12, 2010	10.97	11.09	10.95	11.05
975	NASDAQ	ERIC	Fri, Jul 9, 2010	10.94	11.04	10.89	10.96
974	NASDAQ	ERIC	Thu, Jul 8, 2010	11.06	11.11	10.85	10.98
973	NASDAQ	ERIC	Wed, Jul 7, 2010	10.87	11.11	10.84	11.09
972	NASDAQ	ERIC	Tue, Jul 6, 2010	10.87	10.94	10.67	10.76
971	NASDAQ	ERIC	Fri, Jul 2, 2010	11.02	11.04	10.69	10.80
970	NASDAQ	ERIC	Thu, Jul 1, 2010	10.99	11.02	10.63	10.91
969	NASDAQ	ERIC	Wed, Jun 30, 2010	11.19	11.34	11.00	11.02
968	NASDAQ	ERIC	Tue, Jun 29, 2010	11.17	11.17	10.74	10.83
967	NASDAQ	ERIC	Mon, Jun 28, 2010	11.13	11.30	11.02	11.20
966	NASDAQ	ERIC	Fri, Jun 25, 2010	10.85	11.04	10.83	10.97
965	NASDAQ	ERIC	Thu, Jun 24, 2010	11.09	11.13	10.80	10.92
964	NASDAQ	ERIC	Wed, Jun 23, 2010	11.40	11.40	11.14	11.28
963	NASDAQ	ERIC	Tue, Jun 22, 2010	11.24	11.32	11.06	11.10
962	NASDAQ	ERIC	Mon, Jun 21, 2010	11.50	11.52	11.21	11.27
961	NASDAQ	ERIC	Fri, Jun 18, 2010	11.38	11.61	11.38	11.53
960	NASDAQ	ERIC	Thu, Jun 17, 2010	11.39	11.41	11.23	11.40
959	NASDAQ	ERIC	Wed, Jun 16, 2010	11.07	11.23	11.00	11.17
958	NASDAQ	ERIC	Tue, Jun 15, 2010	10.85	11.18	10.83	11.17
957	NASDAQ	ERIC	Mon, Jun 14, 2010	10.67	10.70	10.47	10.49
956	NASDAQ	ERIC	Fri, Jun 11, 2010	10.29	10.52	10.29	10.51
955	NASDAQ	ERIC	Thu, Jun 10, 2010	10.59	10.76	10.52	10.68
954	NASDAQ	ERIC	Wed, Jun 9, 2010	10.11	10.42	10.06	10.12
953	NASDAQ	ERIC	Tue, Jun 8, 2010	9.84	10.02	9.76	9.93
952	NASDAQ	ERIC	Mon, Jun 7, 2010	9.95	10.01	9.71	9.74
951	NASDAQ	ERIC	Fri, Jun 4, 2010	10.11	10.20	9.85	9.90
950	NASDAQ	ERIC	Thu, Jun 3, 2010	10.30	10.38	10.18	10.34
949	NASDAQ	ERIC	Wed, Jun 2, 2010	10.15	10.28	10.07	10.26
948	NASDAQ	ERIC	Tue, Jun 1, 2010	10.07	10.31	9.99	10.00
947	NASDAQ	ERIC	Fri, May 28, 2010	10.13	10.21	9.96	10.04
946	NASDAQ	ERIC	Thu, May 27, 2010	10.06	10.20	9.98	10.14
945	NASDAQ	ERIC	Wed, May 26, 2010	10.02	10.11	9.74	9.78
944	NASDAQ	ERIC	Tue, May 25, 2010	9.67	10.00	9.55	9.99
943	NASDAQ	ERIC	Mon, May 24, 2010	9.99	10.27	9.92	10.04
942	NASDAQ	ERIC	Fri, May 21, 2010	9.91	10.19	9.85	10.09
941	NASDAQ	ERIC	Thu, May 20, 2010	9.84	9.99	9.71	9.78
940	NASDAQ	ERIC	Wed, May 19, 2010	10.24	10.38	10.06	10.24
939	NASDAQ	ERIC	Tue, May 18, 2010	10.78	10.80	10.26	10.34
938	NASDAQ	ERIC	Mon, May 17, 2010	10.74	10.80	10.38	10.69
937	NASDAQ	ERIC	Fri, May 14, 2010	10.70	10.72	10.30	10.43
936	NASDAQ	ERIC	Thu, May 13, 2010	10.78	10.80	10.49	10.51
935	NASDAQ	ERIC	Wed, May 12, 2010	10.62	10.78	10.44	10.77
934	NASDAQ	ERIC	Tue, May 11, 2010	10.23	10.42	10.19	10.33
933	NASDAQ	ERIC	Mon, May 10, 2010	10.51	10.59	10.39	10.49
932	NASDAQ	ERIC	Fri, May 7, 2010	10.18	10.35	9.77	10.06
931	NASDAQ	ERIC	Thu, May 6, 2010	10.48	10.59	9.51	10.14
930	NASDAQ	ERIC	Wed, May 5, 2010	10.75	10.88	10.65	10.69
929	NASDAQ	ERIC	Tue, May 4, 2010	11.35	11.37	11.06	11.14
928	NASDAQ	ERIC	Mon, May 3, 2010	11.50	11.67	11.45	11.58
927	NASDAQ	ERIC	Fri, Apr 30, 2010	11.71	11.75	11.49	11.53
926	NASDAQ	ERIC	Thu, Apr 29, 2010	11.66	11.68	11.49	11.62
925	NASDAQ	ERIC	Wed, Apr 28, 2010	11.79	11.80	11.44	11.53
924	NASDAQ	ERIC	Tue, Apr 27, 2010	11.91	11.95	11.32	11.34
923	NASDAQ	ERIC	Mon, Apr 26, 2010	12.13	12.20	11.94	12.00
922	NASDAQ	ERIC	Fri, Apr 23, 2010	12.07	12.39	12.03	12.36
921	NASDAQ	ERIC	Thu, Apr 22, 2010	10.88	11.28	10.85	11.26
920	NASDAQ	ERIC	Wed, Apr 21, 2010	11.36	11.37	11.16	11.25
919	NASDAQ	ERIC	Tue, Apr 20, 2010	11.04	11.16	11.02	11.14
918	NASDAQ	ERIC	Mon, Apr 19, 2010	10.75	10.96	10.75	10.95
917	NASDAQ	ERIC	Fri, Apr 16, 2010	10.98	10.98	10.76	10.82
916	NASDAQ	ERIC	Thu, Apr 15, 2010	11.04	11.19	11.02	11.12
915	NASDAQ	ERIC	Wed, Apr 14, 2010	10.80	11.01	10.77	10.97
914	NASDAQ	ERIC	Tue, Apr 13, 2010	10.58	10.70	10.55	10.68
913	NASDAQ	ERIC	Mon, Apr 12, 2010	10.56	10.69	10.53	10.62
912	NASDAQ	ERIC	Fri, Apr 9, 2010	10.35	10.46	10.33	10.43
911	NASDAQ	ERIC	Thu, Apr 8, 2010	10.28	10.42	10.23	10.42
910	NASDAQ	ERIC	Wed, Apr 7, 2010	10.39	10.47	10.31	10.36
909	NASDAQ	ERIC	Tue, Apr 6, 2010	10.49	10.58	10.47	10.54
908	NASDAQ	ERIC	Mon, Apr 5, 2010	10.69	10.73	10.61	10.68
907	NASDAQ	ERIC	Thu, Apr 1, 2010	10.67	10.69	10.59	10.65
906	NASDAQ	ERIC	Wed, Mar 31, 2010	10.41	10.58	10.37	10.44
905	NASDAQ	ERIC	Tue, Mar 30, 2010	10.33	10.33	10.15	10.23
904	NASDAQ	ERIC	Mon, Mar 29, 2010	10.30	10.38	10.26	10.35
903	NASDAQ	ERIC	Fri, Mar 26, 2010	10.10	10.19	10.08	10.17
902	NASDAQ	ERIC	Thu, Mar 25, 2010	10.45	10.51	10.07	10.09
901	NASDAQ	ERIC	Wed, Mar 24, 2010	10.37	10.50	10.30	10.31
900	NASDAQ	ERIC	Tue, Mar 23, 2010	10.72	10.74	10.58	10.72
899	NASDAQ	ERIC	Mon, Mar 22, 2010	10.60	10.78	10.60	10.67
898	NASDAQ	ERIC	Fri, Mar 19, 2010	10.71	10.75	10.50	10.69
897	NASDAQ	ERIC	Thu, Mar 18, 2010	10.74	10.75	10.53	10.66
896	NASDAQ	ERIC	Wed, Mar 17, 2010	10.91	10.97	10.79	10.85
895	NASDAQ	ERIC	Tue, Mar 16, 2010	11.16	11.33	11.12	11.30
894	NASDAQ	ERIC	Mon, Mar 15, 2010	11.24	11.26	11.05	11.12
893	NASDAQ	ERIC	Fri, Mar 12, 2010	11.16	11.32	11.11	11.29
892	NASDAQ	ERIC	Thu, Mar 11, 2010	10.78	10.90	10.75	10.84
891	NASDAQ	ERIC	Wed, Mar 10, 2010	10.62	10.87	10.60	10.82
890	NASDAQ	ERIC	Tue, Mar 9, 2010	10.56	10.61	10.51	10.56
889	NASDAQ	ERIC	Mon, Mar 8, 2010	10.63	10.69	10.60	10.63
888	NASDAQ	ERIC	Fri, Mar 5, 2010	10.46	10.58	10.45	10.55
887	NASDAQ	ERIC	Thu, Mar 4, 2010	10.43	10.45	10.30	10.37
886	NASDAQ	ERIC	Wed, Mar 3, 2010	10.27	10.41	10.25	10.34
885	NASDAQ	ERIC	Tue, Mar 2, 2010	9.96	10.15	9.89	10.07
884	NASDAQ	ERIC	Mon, Mar 1, 2010	9.87	9.98	9.84	9.97
883	NASDAQ	ERIC	Fri, Feb 26, 2010	9.97	10.07	9.92	10.01
882	NASDAQ	ERIC	Thu, Feb 25, 2010	9.71	10.01	9.67	9.97
881	NASDAQ	ERIC	Wed, Feb 24, 2010	9.85	9.93	9.80	9.85
880	NASDAQ	ERIC	Tue, Feb 23, 2010	9.94	9.97	9.76	9.80
879	NASDAQ	ERIC	Mon, Feb 22, 2010	10.06	10.06	9.97	10.01
878	NASDAQ	ERIC	Fri, Feb 19, 2010	9.94	10.06	9.90	10.02
877	NASDAQ	ERIC	Thu, Feb 18, 2010	10.05	10.12	9.99	10.10
876	NASDAQ	ERIC	Wed, Feb 17, 2010	10.20	10.22	10.07	10.12
875	NASDAQ	ERIC	Tue, Feb 16, 2010	9.94	10.13	9.88	10.09
874	NASDAQ	ERIC	Fri, Feb 12, 2010	9.87	10.04	9.82	9.98
873	NASDAQ	ERIC	Thu, Feb 11, 2010	9.98	10.14	9.90	10.11
872	NASDAQ	ERIC	Wed, Feb 10, 2010	9.91	10.01	9.79	9.94
871	NASDAQ	ERIC	Tue, Feb 9, 2010	9.96	10.09	9.81	10.01
870	NASDAQ	ERIC	Mon, Feb 8, 2010	9.67	9.81	9.57	9.63
869	NASDAQ	ERIC	Fri, Feb 5, 2010	9.71	9.79	9.40	9.68
868	NASDAQ	ERIC	Thu, Feb 4, 2010	10.09	10.12	9.77	9.77
867	NASDAQ	ERIC	Wed, Feb 3, 2010	10.16	10.22	10.09	10.14
866	NASDAQ	ERIC	Tue, Feb 2, 2010	10.17	10.26	10.07	10.24
865	NASDAQ	ERIC	Mon, Feb 1, 2010	10.24	10.28	10.13	10.21
864	NASDAQ	ERIC	Fri, Jan 29, 2010	9.86	10.02	9.65	9.68
863	NASDAQ	ERIC	Thu, Jan 28, 2010	9.82	9.85	9.60	9.76
862	NASDAQ	ERIC	Wed, Jan 27, 2010	9.77	9.89	9.71	9.82
861	NASDAQ	ERIC	Tue, Jan 26, 2010	9.68	9.86	9.64	9.80
860	NASDAQ	ERIC	Mon, Jan 25, 2010	9.85	9.89	9.76	9.80
859	NASDAQ	ERIC	Fri, Jan 22, 2010	9.91	10.07	9.75	9.83
858	NASDAQ	ERIC	Thu, Jan 21, 2010	9.91	9.97	9.67	9.76
857	NASDAQ	ERIC	Wed, Jan 20, 2010	9.93	9.96	9.74	9.80
856	NASDAQ	ERIC	Tue, Jan 19, 2010	9.94	10.13	9.93	10.13
855	NASDAQ	ERIC	Fri, Jan 15, 2010	10.14	10.16	10.02	10.11
854	NASDAQ	ERIC	Thu, Jan 14, 2010	10.12	10.31	10.10	10.27
853	NASDAQ	ERIC	Wed, Jan 13, 2010	9.96	10.13	9.85	10.09
852	NASDAQ	ERIC	Tue, Jan 12, 2010	9.68	9.78	9.62	9.67
851	NASDAQ	ERIC	Mon, Jan 11, 2010	9.89	9.91	9.71	9.83
850	NASDAQ	ERIC	Fri, Jan 8, 2010	9.81	9.84	9.72	9.81
849	NASDAQ	ERIC	Thu, Jan 7, 2010	9.85	9.92	9.79	9.85
848	NASDAQ	ERIC	Wed, Jan 6, 2010	9.59	9.86	9.59	9.80
847	NASDAQ	ERIC	Tue, Jan 5, 2010	9.73	9.73	9.57	9.63
846	NASDAQ	ERIC	Mon, Jan 4, 2010	9.53	9.55	9.46	9.51
845	NASDAQ	ERIC	Thu, Dec 31, 2009	9.22	9.29	9.17	9.19
844	NASDAQ	ERIC	Wed, Dec 30, 2009	9.28	9.30	9.21	9.26
843	NASDAQ	ERIC	Tue, Dec 29, 2009	9.36	9.41	9.32	9.36
842	NASDAQ	ERIC	Mon, Dec 28, 2009	9.33	9.37	9.27	9.30
841	NASDAQ	ERIC	Thu, Dec 24, 2009	9.38	9.38	9.26	9.28
840	NASDAQ	ERIC	Wed, Dec 23, 2009	9.18	9.32	9.15	9.28
839	NASDAQ	ERIC	Tue, Dec 22, 2009	9.14	9.21	9.10	9.19
838	NASDAQ	ERIC	Mon, Dec 21, 2009	9.05	9.18	9.05	9.12
837	NASDAQ	ERIC	Fri, Dec 18, 2009	9.05	9.11	8.96	9.05
836	NASDAQ	ERIC	Thu, Dec 17, 2009	9.07	9.11	8.94	9.06
835	NASDAQ	ERIC	Wed, Dec 16, 2009	9.26	9.36	9.25	9.31
834	NASDAQ	ERIC	Tue, Dec 15, 2009	9.18	9.28	9.16	9.25
833	NASDAQ	ERIC	Mon, Dec 14, 2009	9.46	9.52	9.39	9.44
832	NASDAQ	ERIC	Fri, Dec 11, 2009	9.49	9.50	9.39	9.44
831	NASDAQ	ERIC	Thu, Dec 10, 2009	9.57	9.61	9.47	9.52
830	NASDAQ	ERIC	Wed, Dec 9, 2009	9.51	9.57	9.41	9.51
829	NASDAQ	ERIC	Tue, Dec 8, 2009	9.58	9.68	9.52	9.59
828	NASDAQ	ERIC	Mon, Dec 7, 2009	9.50	9.57	9.48	9.55
827	NASDAQ	ERIC	Fri, Dec 4, 2009	9.79	9.82	9.53	9.62
826	NASDAQ	ERIC	Thu, Dec 3, 2009	9.82	9.88	9.65	9.65
825	NASDAQ	ERIC	Wed, Dec 2, 2009	9.83	9.96	9.81	9.89
824	NASDAQ	ERIC	Tue, Dec 1, 2009	9.83	9.93	9.80	9.85
823	NASDAQ	ERIC	Mon, Nov 30, 2009	9.64	9.75	9.56	9.74
822	NASDAQ	ERIC	Fri, Nov 27, 2009	9.77	9.92	9.74	9.86
821	NASDAQ	ERIC	Wed, Nov 25, 2009	10.03	10.17	10.01	10.14
820	NASDAQ	ERIC	Tue, Nov 24, 2009	10.07	10.15	9.95	10.08
819	NASDAQ	ERIC	Mon, Nov 23, 2009	10.26	10.31	10.12	10.15
818	NASDAQ	ERIC	Fri, Nov 20, 2009	10.07	10.15	10.02	10.10
817	NASDAQ	ERIC	Thu, Nov 19, 2009	10.29	10.29	10.12	10.24
816	NASDAQ	ERIC	Wed, Nov 18, 2009	10.60	10.64	10.43	10.48
815	NASDAQ	ERIC	Tue, Nov 17, 2009	10.54	10.58	10.48	10.54
814	NASDAQ	ERIC	Mon, Nov 16, 2009	10.63	10.72	10.57	10.61
813	NASDAQ	ERIC	Fri, Nov 13, 2009	10.51	10.63	10.44	10.56
812	NASDAQ	ERIC	Thu, Nov 12, 2009	10.59	10.66	10.37	10.40
811	NASDAQ	ERIC	Wed, Nov 11, 2009	10.69	10.74	10.60	10.64
810	NASDAQ	ERIC	Tue, Nov 10, 2009	10.57	10.68	10.53	10.66
809	NASDAQ	ERIC	Mon, Nov 9, 2009	10.51	10.71	10.50	10.66
808	NASDAQ	ERIC	Fri, Nov 6, 2009	10.30	10.39	10.22	10.24
807	NASDAQ	ERIC	Thu, Nov 5, 2009	10.29	10.40	10.23	10.38
806	NASDAQ	ERIC	Wed, Nov 4, 2009	10.56	10.64	10.40	10.42
805	NASDAQ	ERIC	Tue, Nov 3, 2009	10.57	10.67	10.47	10.66
804	NASDAQ	ERIC	Mon, Nov 2, 2009	10.54	10.74	10.37	10.52
803	NASDAQ	ERIC	Fri, Oct 30, 2009	10.84	10.84	10.40	10.40
802	NASDAQ	ERIC	Thu, Oct 29, 2009	10.56	10.91	10.49	10.86
801	NASDAQ	ERIC	Wed, Oct 28, 2009	10.32	10.45	10.30	10.33
800	NASDAQ	ERIC	Tue, Oct 27, 2009	10.30	10.32	10.15	10.24
799	NASDAQ	ERIC	Mon, Oct 26, 2009	10.47	10.59	10.28	10.36
798	NASDAQ	ERIC	Fri, Oct 23, 2009	10.67	10.68	10.47	10.54
797	NASDAQ	ERIC	Thu, Oct 22, 2009	9.98	10.41	9.94	10.37
796	NASDAQ	ERIC	Wed, Oct 21, 2009	10.50	10.92	10.50	10.74
795	NASDAQ	ERIC	Tue, Oct 20, 2009	10.53	10.53	10.27	10.38
794	NASDAQ	ERIC	Mon, Oct 19, 2009	10.40	10.65	10.38	10.56
793	NASDAQ	ERIC	Fri, Oct 16, 2009	10.39	10.61	10.33	10.45
792	NASDAQ	ERIC	Thu, Oct 15, 2009	10.36	10.39	10.22	10.34
791	NASDAQ	ERIC	Wed, Oct 14, 2009	10.34	10.38	10.21	10.36
790	NASDAQ	ERIC	Tue, Oct 13, 2009	10.12	10.14	9.96	10.02
789	NASDAQ	ERIC	Mon, Oct 12, 2009	10.25	10.30	10.13	10.15
788	NASDAQ	ERIC	Fri, Oct 9, 2009	10.11	10.14	9.94	10.03
787	NASDAQ	ERIC	Thu, Oct 8, 2009	9.90	10.09	9.88	9.96
786	NASDAQ	ERIC	Wed, Oct 7, 2009	9.92	9.96	9.78	9.96
785	NASDAQ	ERIC	Tue, Oct 6, 2009	10.00	10.21	9.99	10.08
784	NASDAQ	ERIC	Mon, Oct 5, 2009	9.84	10.04	9.81	9.97
783	NASDAQ	ERIC	Fri, Oct 2, 2009	9.78	10.00	9.75	9.84
782	NASDAQ	ERIC	Thu, Oct 1, 2009	9.95	9.98	9.73	9.76
781	NASDAQ	ERIC	Wed, Sep 30, 2009	10.09	10.12	9.92	10.02
780	NASDAQ	ERIC	Tue, Sep 29, 2009	10.13	10.23	10.00	10.10
779	NASDAQ	ERIC	Mon, Sep 28, 2009	10.11	10.36	10.09	10.24
778	NASDAQ	ERIC	Fri, Sep 25, 2009	10.13	10.29	10.01	10.04
777	NASDAQ	ERIC	Thu, Sep 24, 2009	10.54	10.56	10.13	10.21
776	NASDAQ	ERIC	Wed, Sep 23, 2009	10.66	10.81	10.54	10.55
775	NASDAQ	ERIC	Tue, Sep 22, 2009	10.69	10.80	10.63	10.76
774	NASDAQ	ERIC	Mon, Sep 21, 2009	10.43	10.65	10.41	10.62
773	NASDAQ	ERIC	Fri, Sep 18, 2009	10.56	10.69	10.48	10.66
772	NASDAQ	ERIC	Thu, Sep 17, 2009	10.52	10.69	10.46	10.55
771	NASDAQ	ERIC	Wed, Sep 16, 2009	10.62	10.84	10.51	10.79
770	NASDAQ	ERIC	Tue, Sep 15, 2009	10.57	10.61	10.41	10.58
769	NASDAQ	ERIC	Mon, Sep 14, 2009	10.28	10.56	10.28	10.50
768	NASDAQ	ERIC	Fri, Sep 11, 2009	10.33	10.40	10.24	10.30
767	NASDAQ	ERIC	Thu, Sep 10, 2009	10.14	10.29	10.06	10.27
766	NASDAQ	ERIC	Wed, Sep 9, 2009	10.16	10.19	9.99	10.10
765	NASDAQ	ERIC	Tue, Sep 8, 2009	10.37	10.40	10.18	10.21
764	NASDAQ	ERIC	Fri, Sep 4, 2009	9.55	9.77	9.50	9.73
763	NASDAQ	ERIC	Thu, Sep 3, 2009	9.62	9.65	9.43	9.51
762	NASDAQ	ERIC	Wed, Sep 2, 2009	9.33	9.48	9.29	9.38
761	NASDAQ	ERIC	Tue, Sep 1, 2009	9.50	9.74	9.37	9.42
760	NASDAQ	ERIC	Mon, Aug 31, 2009	9.55	9.60	9.47	9.58
759	NASDAQ	ERIC	Fri, Aug 28, 2009	9.88	9.89	9.44	9.70
758	NASDAQ	ERIC	Thu, Aug 27, 2009	9.42	9.48	9.25	9.44
757	NASDAQ	ERIC	Wed, Aug 26, 2009	9.39	9.39	9.25	9.36
756	NASDAQ	ERIC	Tue, Aug 25, 2009	9.55	9.57	9.37	9.43
755	NASDAQ	ERIC	Mon, Aug 24, 2009	9.57	9.58	9.44	9.46
754	NASDAQ	ERIC	Fri, Aug 21, 2009	9.67	9.79	9.64	9.70
753	NASDAQ	ERIC	Thu, Aug 20, 2009	9.50	9.57	9.43	9.52
752	NASDAQ	ERIC	Wed, Aug 19, 2009	9.14	9.32	9.14	9.27
751	NASDAQ	ERIC	Tue, Aug 18, 2009	9.35	9.43	9.26	9.35
750	NASDAQ	ERIC	Mon, Aug 17, 2009	9.27	9.31	9.10	9.23
749	NASDAQ	ERIC	Fri, Aug 14, 2009	9.50	9.50	9.28	9.39
748	NASDAQ	ERIC	Thu, Aug 13, 2009	9.60	9.66	9.48	9.59
747	NASDAQ	ERIC	Wed, Aug 12, 2009	9.39	9.56	9.36	9.47
746	NASDAQ	ERIC	Tue, Aug 11, 2009	9.36	9.38	9.21	9.33
745	NASDAQ	ERIC	Mon, Aug 10, 2009	9.56	9.60	9.46	9.53
744	NASDAQ	ERIC	Fri, Aug 7, 2009	9.58	9.77	9.55	9.64
743	NASDAQ	ERIC	Thu, Aug 6, 2009	9.46	9.51	9.35	9.45
742	NASDAQ	ERIC	Wed, Aug 5, 2009	9.84	9.84	9.58	9.73
741	NASDAQ	ERIC	Tue, Aug 4, 2009	9.79	9.92	9.75	9.88
740	NASDAQ	ERIC	Mon, Aug 3, 2009	9.83	10.04	9.80	9.94
739	NASDAQ	ERIC	Fri, Jul 31, 2009	9.56	9.84	9.53	9.72
738	NASDAQ	ERIC	Thu, Jul 30, 2009	9.39	9.49	9.28	9.37
737	NASDAQ	ERIC	Wed, Jul 29, 2009	9.18	9.32	9.14	9.30
736	NASDAQ	ERIC	Tue, Jul 28, 2009	9.21	9.32	9.13	9.32
735	NASDAQ	ERIC	Mon, Jul 27, 2009	9.49	9.52	9.20	9.38
734	NASDAQ	ERIC	Fri, Jul 24, 2009	9.64	9.68	9.49	9.65
733	NASDAQ	ERIC	Thu, Jul 23, 2009	10.11	10.56	10.11	10.42
732	NASDAQ	ERIC	Wed, Jul 22, 2009	10.15	10.39	10.15	10.24
731	NASDAQ	ERIC	Tue, Jul 21, 2009	10.19	10.22	10.04	10.14
730	NASDAQ	ERIC	Mon, Jul 20, 2009	10.07	10.14	9.84	9.97
729	NASDAQ	ERIC	Fri, Jul 17, 2009	9.91	10.12	9.85	10.04
728	NASDAQ	ERIC	Thu, Jul 16, 2009	9.71	9.85	9.58	9.83
727	NASDAQ	ERIC	Wed, Jul 15, 2009	9.76	9.89	9.72	9.85
726	NASDAQ	ERIC	Tue, Jul 14, 2009	9.39	9.44	9.28	9.39
725	NASDAQ	ERIC	Mon, Jul 13, 2009	9.24	9.44	9.21	9.43
724	NASDAQ	ERIC	Fri, Jul 10, 2009	9.25	9.36	9.20	9.32
723	NASDAQ	ERIC	Thu, Jul 9, 2009	9.47	9.51	9.17	9.34
722	NASDAQ	ERIC	Wed, Jul 8, 2009	9.42	9.46	9.20	9.36
721	NASDAQ	ERIC	Tue, Jul 7, 2009	9.53	9.53	9.28	9.29
720	NASDAQ	ERIC	Mon, Jul 6, 2009	9.45	9.58	9.40	9.57
719	NASDAQ	ERIC	Thu, Jul 2, 2009	9.94	9.95	9.65	9.69
718	NASDAQ	ERIC	Wed, Jul 1, 2009	10.24	10.43	10.18	10.26
717	NASDAQ	ERIC	Tue, Jun 30, 2009	9.87	9.89	9.64	9.78
716	NASDAQ	ERIC	Mon, Jun 29, 2009	9.73	9.92	9.65	9.85
715	NASDAQ	ERIC	Fri, Jun 26, 2009	9.64	9.75	9.58	9.62
714	NASDAQ	ERIC	Thu, Jun 25, 2009	9.47	9.56	9.34	9.47
713	NASDAQ	ERIC	Wed, Jun 24, 2009	9.58	9.84	9.54	9.62
712	NASDAQ	ERIC	Tue, Jun 23, 2009	9.45	9.51	9.32	9.43
711	NASDAQ	ERIC	Mon, Jun 22, 2009	9.33	9.36	9.23	9.29
710	NASDAQ	ERIC	Fri, Jun 19, 2009	9.50	9.69	9.47	9.59
709	NASDAQ	ERIC	Thu, Jun 18, 2009	9.56	9.61	9.45	9.56
708	NASDAQ	ERIC	Wed, Jun 17, 2009	9.45	9.58	9.38	9.51
707	NASDAQ	ERIC	Tue, Jun 16, 2009	9.39	9.44	9.19	9.23
706	NASDAQ	ERIC	Mon, Jun 15, 2009	9.34	9.35	9.03	9.16
705	NASDAQ	ERIC	Fri, Jun 12, 2009	9.50	9.60	9.40	9.59
704	NASDAQ	ERIC	Thu, Jun 11, 2009	9.42	9.77	9.42	9.65
703	NASDAQ	ERIC	Wed, Jun 10, 2009	9.36	9.40	9.17	9.27
702	NASDAQ	ERIC	Tue, Jun 9, 2009	9.02	9.18	9.02	9.12
701	NASDAQ	ERIC	Mon, Jun 8, 2009	8.88	9.03	8.78	8.98
700	NASDAQ	ERIC	Fri, Jun 5, 2009	9.12	9.17	8.87	8.94
699	NASDAQ	ERIC	Thu, Jun 4, 2009	9.04	9.16	8.97	9.15
698	NASDAQ	ERIC	Wed, Jun 3, 2009	9.17	9.23	8.99	9.12
697	NASDAQ	ERIC	Tue, Jun 2, 2009	9.45	9.62	9.44	9.61
696	NASDAQ	ERIC	Mon, Jun 1, 2009	9.46	9.69	9.44	9.63
695	NASDAQ	ERIC	Fri, May 29, 2009	9.21	9.32	9.18	9.31
694	NASDAQ	ERIC	Thu, May 28, 2009	8.86	9.04	8.80	8.99
693	NASDAQ	ERIC	Wed, May 27, 2009	8.96	9.05	8.81	8.83
692	NASDAQ	ERIC	Tue, May 26, 2009	8.71	9.13	8.69	9.06
691	NASDAQ	ERIC	Fri, May 22, 2009	8.68	8.79	8.55	8.68
690	NASDAQ	ERIC	Thu, May 21, 2009	8.60	8.69	8.45	8.64
689	NASDAQ	ERIC	Wed, May 20, 2009	8.78	8.99	8.71	8.75
688	NASDAQ	ERIC	Tue, May 19, 2009	8.84	8.99	8.80	8.90
687	NASDAQ	ERIC	Mon, May 18, 2009	8.54	8.86	8.52	8.84
686	NASDAQ	ERIC	Fri, May 15, 2009	8.39	8.58	8.28	8.36
685	NASDAQ	ERIC	Thu, May 14, 2009	8.14	8.47	8.14	8.38
684	NASDAQ	ERIC	Wed, May 13, 2009	8.32	8.33	8.12	8.15
683	NASDAQ	ERIC	Tue, May 12, 2009	8.71	8.71	8.42	8.51
682	NASDAQ	ERIC	Mon, May 11, 2009	8.46	8.52	8.39	8.42
681	NASDAQ	ERIC	Fri, May 8, 2009	8.64	8.71	8.44	8.66
680	NASDAQ	ERIC	Thu, May 7, 2009	8.91	8.96	8.49	8.58
679	NASDAQ	ERIC	Wed, May 6, 2009	8.84	8.85	8.66	8.80
678	NASDAQ	ERIC	Tue, May 5, 2009	8.71	8.72	8.43	8.61
677	NASDAQ	ERIC	Mon, May 4, 2009	8.60	8.80	8.59	8.78
676	NASDAQ	ERIC	Fri, May 1, 2009	8.43	8.46	8.11	8.41
675	NASDAQ	ERIC	Thu, Apr 30, 2009	9.00	9.25	8.33	8.53
674	NASDAQ	ERIC	Wed, Apr 29, 2009	9.47	9.69	9.40	9.45
673	NASDAQ	ERIC	Tue, Apr 28, 2009	9.01	9.25	8.98	9.21
672	NASDAQ	ERIC	Mon, Apr 27, 2009	9.23	9.47	9.14	9.24
671	NASDAQ	ERIC	Fri, Apr 24, 2009	9.30	9.64	9.15	9.48
670	NASDAQ	ERIC	Thu, Apr 23, 2009	9.15	9.20	9.03	9.19
669	NASDAQ	ERIC	Wed, Apr 22, 2009	9.01	9.36	8.95	9.14
668	NASDAQ	ERIC	Tue, Apr 21, 2009	8.70	9.25	8.66	9.17
667	NASDAQ	ERIC	Mon, Apr 20, 2009	8.86	8.98	8.60	8.66
666	NASDAQ	ERIC	Fri, Apr 17, 2009	9.35	9.49	9.25	9.39
665	NASDAQ	ERIC	Thu, Apr 16, 2009	9.10	9.32	9.02	9.22
664	NASDAQ	ERIC	Wed, Apr 15, 2009	9.21	9.26	8.85	9.00
663	NASDAQ	ERIC	Tue, Apr 14, 2009	9.31	9.52	9.28	9.33
662	NASDAQ	ERIC	Mon, Apr 13, 2009	9.07	9.36	9.03	9.28
661	NASDAQ	ERIC	Thu, Apr 9, 2009	9.15	9.19	9.04	9.16
660	NASDAQ	ERIC	Wed, Apr 8, 2009	8.85	8.99	8.74	8.83
659	NASDAQ	ERIC	Tue, Apr 7, 2009	8.88	8.97	8.67	8.75
658	NASDAQ	ERIC	Mon, Apr 6, 2009	9.12	9.20	9.03	9.18
657	NASDAQ	ERIC	Fri, Apr 3, 2009	9.02	9.07	8.78	8.96
656	NASDAQ	ERIC	Thu, Apr 2, 2009	8.78	9.07	8.78	8.86
655	NASDAQ	ERIC	Wed, Apr 1, 2009	8.13	8.64	8.10	8.58
654	NASDAQ	ERIC	Tue, Mar 31, 2009	8.00	8.27	7.94	8.09
653	NASDAQ	ERIC	Mon, Mar 30, 2009	7.81	7.84	7.62	7.78
652	NASDAQ	ERIC	Fri, Mar 27, 2009	8.12	8.20	8.05	8.08
651	NASDAQ	ERIC	Thu, Mar 26, 2009	8.36	8.66	8.32	8.61
650	NASDAQ	ERIC	Wed, Mar 25, 2009	8.07	8.51	8.07	8.36
649	NASDAQ	ERIC	Tue, Mar 24, 2009	8.30	8.33	8.04	8.08
648	NASDAQ	ERIC	Mon, Mar 23, 2009	8.07	8.68	8.07	8.67
647	NASDAQ	ERIC	Fri, Mar 20, 2009	8.44	8.53	8.22	8.31
646	NASDAQ	ERIC	Thu, Mar 19, 2009	9.59	9.61	9.23	9.30
645	NASDAQ	ERIC	Wed, Mar 18, 2009	9.07	9.65	8.99	9.63
644	NASDAQ	ERIC	Tue, Mar 17, 2009	8.90	9.35	8.87	9.34
643	NASDAQ	ERIC	Mon, Mar 16, 2009	8.96	9.16	8.84	8.85
642	NASDAQ	ERIC	Fri, Mar 13, 2009	8.72	8.76	8.50	8.72
641	NASDAQ	ERIC	Thu, Mar 12, 2009	8.46	9.09	8.36	9.08
640	NASDAQ	ERIC	Wed, Mar 11, 2009	8.40	8.50	8.28	8.45
639	NASDAQ	ERIC	Tue, Mar 10, 2009	7.97	8.22	7.96	8.10
638	NASDAQ	ERIC	Mon, Mar 9, 2009	7.56	7.93	7.56	7.60
637	NASDAQ	ERIC	Fri, Mar 6, 2009	7.81	7.85	7.49	7.68
636	NASDAQ	ERIC	Thu, Mar 5, 2009	7.53	7.70	7.50	7.55
635	NASDAQ	ERIC	Wed, Mar 4, 2009	7.71	8.05	7.63	7.92
634	NASDAQ	ERIC	Tue, Mar 3, 2009	7.68	7.71	7.38	7.46
633	NASDAQ	ERIC	Mon, Mar 2, 2009	7.89	7.94	7.51	7.51
632	NASDAQ	ERIC	Fri, Feb 27, 2009	8.13	8.38	8.11	8.16
631	NASDAQ	ERIC	Thu, Feb 26, 2009	8.08	8.21	7.98	8.00
630	NASDAQ	ERIC	Wed, Feb 25, 2009	8.10	8.17	7.81	8.00
629	NASDAQ	ERIC	Tue, Feb 24, 2009	7.68	8.03	7.58	7.93
628	NASDAQ	ERIC	Mon, Feb 23, 2009	8.32	8.34	7.65	7.65
627	NASDAQ	ERIC	Fri, Feb 20, 2009	8.38	8.59	8.24	8.38
626	NASDAQ	ERIC	Thu, Feb 19, 2009	8.81	8.82	8.45	8.52
625	NASDAQ	ERIC	Wed, Feb 18, 2009	8.34	8.45	8.25	8.33
624	NASDAQ	ERIC	Tue, Feb 17, 2009	8.35	8.37	8.11	8.18
623	NASDAQ	ERIC	Fri, Feb 13, 2009	8.53	8.74	8.50	8.61
622	NASDAQ	ERIC	Thu, Feb 12, 2009	8.13	8.43	8.08	8.39
621	NASDAQ	ERIC	Wed, Feb 11, 2009	8.37	8.47	8.09	8.21
620	NASDAQ	ERIC	Tue, Feb 10, 2009	8.65	8.75	8.27	8.35
619	NASDAQ	ERIC	Mon, Feb 9, 2009	9.05	9.10	8.76	8.77
618	NASDAQ	ERIC	Fri, Feb 6, 2009	8.37	8.76	8.35	8.67
617	NASDAQ	ERIC	Thu, Feb 5, 2009	8.14	8.33	8.08	8.23
616	NASDAQ	ERIC	Wed, Feb 4, 2009	8.15	8.56	8.11	8.20
615	NASDAQ	ERIC	Tue, Feb 3, 2009	7.82	8.27	7.77	8.24
614	NASDAQ	ERIC	Mon, Feb 2, 2009	7.73	7.91	7.73	7.85
613	NASDAQ	ERIC	Fri, Jan 30, 2009	8.08	8.16	7.92	7.99
612	NASDAQ	ERIC	Thu, Jan 29, 2009	8.15	8.19	7.90	8.02
611	NASDAQ	ERIC	Wed, Jan 28, 2009	8.41	8.44	8.24	8.31
610	NASDAQ	ERIC	Tue, Jan 27, 2009	8.12	8.22	7.97	8.16
609	NASDAQ	ERIC	Mon, Jan 26, 2009	8.04	8.49	8.03	8.31
608	NASDAQ	ERIC	Fri, Jan 23, 2009	7.56	7.99	7.54	7.81
607	NASDAQ	ERIC	Thu, Jan 22, 2009	7.66	7.88	7.53	7.71
606	NASDAQ	ERIC	Wed, Jan 21, 2009	7.57	7.76	7.44	7.71
605	NASDAQ	ERIC	Tue, Jan 20, 2009	6.78	7.28	6.60	6.61
604	NASDAQ	ERIC	Fri, Jan 16, 2009	7.30	7.36	7.09	7.23
603	NASDAQ	ERIC	Thu, Jan 15, 2009	6.99	7.27	6.81	7.21
602	NASDAQ	ERIC	Wed, Jan 14, 2009	6.91	7.02	6.84	6.89
601	NASDAQ	ERIC	Tue, Jan 13, 2009	7.26	7.44	7.20	7.30
600	NASDAQ	ERIC	Mon, Jan 12, 2009	7.61	7.67	7.47	7.53
599	NASDAQ	ERIC	Fri, Jan 9, 2009	8.02	8.08	7.83	7.89
598	NASDAQ	ERIC	Thu, Jan 8, 2009	7.96	8.21	7.88	8.20
597	NASDAQ	ERIC	Wed, Jan 7, 2009	8.26	8.42	8.18	8.22
596	NASDAQ	ERIC	Tue, Jan 6, 2009	7.99	8.29	7.90	8.19
595	NASDAQ	ERIC	Mon, Jan 5, 2009	7.93	8.15	7.91	7.99
594	NASDAQ	ERIC	Fri, Jan 2, 2009	7.85	8.15	7.80	8.10
593	NASDAQ	ERIC	Wed, Dec 31, 2008	7.56	7.83	7.40	7.81
592	NASDAQ	ERIC	Tue, Dec 30, 2008	7.64	7.66	7.52	7.62
591	NASDAQ	ERIC	Mon, Dec 29, 2008	7.71	7.73	7.28	7.40
590	NASDAQ	ERIC	Fri, Dec 26, 2008	7.28	7.48	7.28	7.45
589	NASDAQ	ERIC	Wed, Dec 24, 2008	7.25	7.44	7.25	7.34
588	NASDAQ	ERIC	Tue, Dec 23, 2008	7.57	7.60	7.28	7.38
587	NASDAQ	ERIC	Mon, Dec 22, 2008	7.72	7.79	7.48	7.59
586	NASDAQ	ERIC	Fri, Dec 19, 2008	7.84	7.96	7.72	7.77
585	NASDAQ	ERIC	Thu, Dec 18, 2008	7.87	8.03	7.75	7.85
584	NASDAQ	ERIC	Wed, Dec 17, 2008	7.62	8.04	7.62	7.99
583	NASDAQ	ERIC	Tue, Dec 16, 2008	7.32	7.86	7.28	7.80
582	NASDAQ	ERIC	Mon, Dec 15, 2008	7.42	7.50	7.26	7.37
581	NASDAQ	ERIC	Fri, Dec 12, 2008	7.16	7.53	7.15	7.47
580	NASDAQ	ERIC	Thu, Dec 11, 2008	7.75	7.81	7.37	7.46
579	NASDAQ	ERIC	Wed, Dec 10, 2008	8.01	8.16	7.85	7.95
578	NASDAQ	ERIC	Tue, Dec 9, 2008	7.62	8.03	7.54	7.77
577	NASDAQ	ERIC	Mon, Dec 8, 2008	7.58	7.93	7.49	7.80
576	NASDAQ	ERIC	Fri, Dec 5, 2008	7.00	7.28	6.77	7.23
575	NASDAQ	ERIC	Thu, Dec 4, 2008	6.96	7.21	6.84	6.97
574	NASDAQ	ERIC	Wed, Dec 3, 2008	6.86	7.34	6.86	7.25
573	NASDAQ	ERIC	Tue, Dec 2, 2008	6.64	6.99	6.54	6.90
572	NASDAQ	ERIC	Mon, Dec 1, 2008	6.66	6.69	6.27	6.31
571	NASDAQ	ERIC	Fri, Nov 28, 2008	7.22	7.24	7.05	7.12
570	NASDAQ	ERIC	Wed, Nov 26, 2008	6.77	7.19	6.73	7.10
569	NASDAQ	ERIC	Tue, Nov 25, 2008	6.92	7.04	6.71	6.90
568	NASDAQ	ERIC	Mon, Nov 24, 2008	6.04	6.74	6.00	6.63
567	NASDAQ	ERIC	Fri, Nov 21, 2008	5.91	5.91	5.49	5.82
566	NASDAQ	ERIC	Thu, Nov 20, 2008	5.92	6.32	5.61	5.64
565	NASDAQ	ERIC	Wed, Nov 19, 2008	6.32	6.43	5.89	5.92
564	NASDAQ	ERIC	Tue, Nov 18, 2008	6.47	6.59	6.22	6.52
563	NASDAQ	ERIC	Mon, Nov 17, 2008	6.66	6.78	6.45	6.51
562	NASDAQ	ERIC	Fri, Nov 14, 2008	6.50	6.89	6.45	6.52
561	NASDAQ	ERIC	Thu, Nov 13, 2008	6.39	7.22	6.28	7.14
560	NASDAQ	ERIC	Wed, Nov 12, 2008	6.24	6.50	6.23	6.30
559	NASDAQ	ERIC	Tue, Nov 11, 2008	6.69	6.71	6.33	6.45
558	NASDAQ	ERIC	Mon, Nov 10, 2008	7.32	7.35	6.85	6.97
557	NASDAQ	ERIC	Fri, Nov 7, 2008	6.79	7.07	6.78	7.02
556	NASDAQ	ERIC	Thu, Nov 6, 2008	7.15	7.27	6.52	6.62
555	NASDAQ	ERIC	Wed, Nov 5, 2008	7.81	8.03	7.70	7.75
554	NASDAQ	ERIC	Tue, Nov 4, 2008	7.66	8.02	7.59	7.97
553	NASDAQ	ERIC	Mon, Nov 3, 2008	7.17	7.30	7.10	7.20
552	NASDAQ	ERIC	Fri, Oct 31, 2008	7.20	7.22	6.90	7.07
551	NASDAQ	ERIC	Thu, Oct 30, 2008	7.23	7.36	7.04	7.26
550	NASDAQ	ERIC	Wed, Oct 29, 2008	7.04	7.31	6.88	7.04
549	NASDAQ	ERIC	Tue, Oct 28, 2008	6.58	7.12	6.36	7.10
548	NASDAQ	ERIC	Mon, Oct 27, 2008	6.17	6.57	6.08	6.23
547	NASDAQ	ERIC	Fri, Oct 24, 2008	6.05	6.81	6.05	6.65
546	NASDAQ	ERIC	Thu, Oct 23, 2008	6.56	6.91	6.32	6.68
545	NASDAQ	ERIC	Wed, Oct 22, 2008	6.55	6.93	6.20	6.40
544	NASDAQ	ERIC	Tue, Oct 21, 2008	7.29	7.33	6.81	6.90
543	NASDAQ	ERIC	Mon, Oct 20, 2008	7.90	8.48	7.66	8.03
542	NASDAQ	ERIC	Fri, Oct 17, 2008	6.66	7.26	6.17	6.94
541	NASDAQ	ERIC	Thu, Oct 16, 2008	6.58	7.05	6.31	6.97
540	NASDAQ	ERIC	Wed, Oct 15, 2008	6.83	6.91	6.30	6.33
539	NASDAQ	ERIC	Tue, Oct 14, 2008	7.38	7.46	6.79	7.05
538	NASDAQ	ERIC	Mon, Oct 13, 2008	6.82	7.11	6.68	7.04
537	NASDAQ	ERIC	Fri, Oct 10, 2008	6.28	6.88	6.14	6.54
536	NASDAQ	ERIC	Thu, Oct 9, 2008	7.00	7.02	6.07	6.17
535	NASDAQ	ERIC	Wed, Oct 8, 2008	6.84	7.18	6.53	6.82
534	NASDAQ	ERIC	Tue, Oct 7, 2008	7.68	7.75	7.01	7.05
533	NASDAQ	ERIC	Mon, Oct 6, 2008	7.53	7.82	7.27	7.79
532	NASDAQ	ERIC	Fri, Oct 3, 2008	8.22	8.44	8.01	8.06
531	NASDAQ	ERIC	Thu, Oct 2, 2008	8.65	8.66	8.13	8.19
530	NASDAQ	ERIC	Wed, Oct 1, 2008	9.05	9.15	8.69	8.74
529	NASDAQ	ERIC	Tue, Sep 30, 2008	9.56	9.59	9.22	9.43
528	NASDAQ	ERIC	Mon, Sep 29, 2008	9.89	9.97	9.03	9.50
527	NASDAQ	ERIC	Fri, Sep 26, 2008	10.21	10.39	10.12	10.37
526	NASDAQ	ERIC	Thu, Sep 25, 2008	10.42	10.68	10.40	10.50
525	NASDAQ	ERIC	Wed, Sep 24, 2008	10.27	10.27	10.02	10.07
524	NASDAQ	ERIC	Tue, Sep 23, 2008	10.25	10.35	9.98	10.00
523	NASDAQ	ERIC	Mon, Sep 22, 2008	10.43	10.46	10.27	10.30
522	NASDAQ	ERIC	Fri, Sep 19, 2008	10.47	10.54	10.15	10.40
521	NASDAQ	ERIC	Thu, Sep 18, 2008	9.80	10.23	9.61	10.06
520	NASDAQ	ERIC	Wed, Sep 17, 2008	9.82	9.99	9.61	9.63
519	NASDAQ	ERIC	Tue, Sep 16, 2008	9.99	10.36	9.85	10.25
518	NASDAQ	ERIC	Mon, Sep 15, 2008	10.34	10.41	10.22	10.33
517	NASDAQ	ERIC	Fri, Sep 12, 2008	10.45	10.85	10.41	10.76
516	NASDAQ	ERIC	Thu, Sep 11, 2008	10.24	10.46	10.12	10.44
515	NASDAQ	ERIC	Wed, Sep 10, 2008	10.57	10.64	10.45	10.46
514	NASDAQ	ERIC	Tue, Sep 9, 2008	10.38	10.52	10.24	10.26
513	NASDAQ	ERIC	Mon, Sep 8, 2008	10.53	10.70	10.21	10.45
512	NASDAQ	ERIC	Fri, Sep 5, 2008	10.34	10.37	10.01	10.28
511	NASDAQ	ERIC	Thu, Sep 4, 2008	10.87	10.90	10.46	10.53
510	NASDAQ	ERIC	Wed, Sep 3, 2008	11.17	11.31	11.10	11.20
509	NASDAQ	ERIC	Tue, Sep 2, 2008	11.57	11.61	11.11	11.21
508	NASDAQ	ERIC	Fri, Aug 29, 2008	11.40	11.46	11.27	11.42
507	NASDAQ	ERIC	Thu, Aug 28, 2008	11.42	11.54	11.42	11.54
506	NASDAQ	ERIC	Wed, Aug 27, 2008	11.38	11.50	11.31	11.42
505	NASDAQ	ERIC	Tue, Aug 26, 2008	11.17	11.30	11.00	11.09
504	NASDAQ	ERIC	Mon, Aug 25, 2008	11.10	11.17	10.88	10.97
503	NASDAQ	ERIC	Fri, Aug 22, 2008	10.83	11.02	10.78	10.98
502	NASDAQ	ERIC	Thu, Aug 21, 2008	10.65	10.87	10.61	10.78
501	NASDAQ	ERIC	Wed, Aug 20, 2008	10.30	10.40	10.17	10.35
500	NASDAQ	ERIC	Tue, Aug 19, 2008	10.49	10.54	10.24	10.34
499	NASDAQ	ERIC	Mon, Aug 18, 2008	10.89	10.91	10.67	10.74
498	NASDAQ	ERIC	Fri, Aug 15, 2008	10.88	10.92	10.71	10.75
497	NASDAQ	ERIC	Thu, Aug 14, 2008	11.18	11.27	11.05	11.06
496	NASDAQ	ERIC	Wed, Aug 13, 2008	11.55	11.59	11.36	11.44
495	NASDAQ	ERIC	Tue, Aug 12, 2008	11.68	11.71	11.48	11.55
494	NASDAQ	ERIC	Mon, Aug 11, 2008	11.22	11.48	11.20	11.34
493	NASDAQ	ERIC	Fri, Aug 8, 2008	10.57	10.83	10.55	10.78
492	NASDAQ	ERIC	Thu, Aug 7, 2008	10.80	10.84	10.64	10.69
491	NASDAQ	ERIC	Wed, Aug 6, 2008	11.02	11.16	10.94	11.10
490	NASDAQ	ERIC	Tue, Aug 5, 2008	10.71	11.14	10.66	11.09
489	NASDAQ	ERIC	Mon, Aug 4, 2008	10.54	10.66	10.48	10.56
488	NASDAQ	ERIC	Fri, Aug 1, 2008	10.71	10.75	10.47	10.59
487	NASDAQ	ERIC	Thu, Jul 31, 2008	10.45	10.61	10.41	10.48
486	NASDAQ	ERIC	Wed, Jul 30, 2008	10.54	10.61	10.44	10.50
485	NASDAQ	ERIC	Tue, Jul 29, 2008	10.64	10.73	10.56	10.69
484	NASDAQ	ERIC	Mon, Jul 28, 2008	10.93	10.98	10.69	10.73
483	NASDAQ	ERIC	Fri, Jul 25, 2008	10.74	11.02	10.69	10.97
482	NASDAQ	ERIC	Thu, Jul 24, 2008	10.91	10.94	10.57	10.64
481	NASDAQ	ERIC	Wed, Jul 23, 2008	11.04	11.10	10.79	10.91
480	NASDAQ	ERIC	Tue, Jul 22, 2008	11.17	11.27	10.97	11.22
479	NASDAQ	ERIC	Mon, Jul 21, 2008	12.56	12.65	12.30	12.35
478	NASDAQ	ERIC	Fri, Jul 18, 2008	11.88	12.21	11.73	12.01
477	NASDAQ	ERIC	Thu, Jul 17, 2008	11.67	11.89	11.58	11.83
476	NASDAQ	ERIC	Wed, Jul 16, 2008	10.88	11.21	10.82	11.21
475	NASDAQ	ERIC	Tue, Jul 15, 2008	10.47	10.99	10.42	10.74
474	NASDAQ	ERIC	Mon, Jul 14, 2008	10.96	10.99	10.47	10.59
473	NASDAQ	ERIC	Fri, Jul 11, 2008	10.98	11.03	10.74	10.90
472	NASDAQ	ERIC	Thu, Jul 10, 2008	10.92	11.33	10.91	11.21
471	NASDAQ	ERIC	Wed, Jul 9, 2008	10.98	11.02	10.68	10.70
470	NASDAQ	ERIC	Tue, Jul 8, 2008	10.61	10.80	10.49	10.75
469	NASDAQ	ERIC	Mon, Jul 7, 2008	10.69	10.98	10.61	10.74
468	NASDAQ	ERIC	Thu, Jul 3, 2008	10.83	10.89	10.58	10.65
467	NASDAQ	ERIC	Wed, Jul 2, 2008	10.74	10.94	10.60	10.64
466	NASDAQ	ERIC	Tue, Jul 1, 2008	10.32	10.78	10.30	10.70
465	NASDAQ	ERIC	Mon, Jun 30, 2008	10.32	10.58	10.29	10.40
464	NASDAQ	ERIC	Fri, Jun 27, 2008	10.04	10.36	10.00	10.27
463	NASDAQ	ERIC	Thu, Jun 26, 2008	11.08	11.12	10.82	10.86
462	NASDAQ	ERIC	Wed, Jun 25, 2008	11.18	11.34	11.14	11.22
461	NASDAQ	ERIC	Tue, Jun 24, 2008	11.12	11.30	11.01	11.19
460	NASDAQ	ERIC	Mon, Jun 23, 2008	11.62	11.63	11.27	11.34
459	NASDAQ	ERIC	Fri, Jun 20, 2008	11.83	11.87	11.54	11.69
458	NASDAQ	ERIC	Thu, Jun 19, 2008	11.88	12.02	11.75	11.94
457	NASDAQ	ERIC	Wed, Jun 18, 2008	11.95	12.02	11.88	11.96
456	NASDAQ	ERIC	Tue, Jun 17, 2008	12.36	12.40	12.23	12.31
455	NASDAQ	ERIC	Mon, Jun 16, 2008	12.01	12.16	11.97	12.11
454	NASDAQ	ERIC	Fri, Jun 13, 2008	11.76	11.87	11.71	11.83
453	NASDAQ	ERIC	Thu, Jun 12, 2008	11.83	11.89	11.67	11.70
452	NASDAQ	ERIC	Wed, Jun 11, 2008	12.15	12.18	11.87	11.89
451	NASDAQ	ERIC	Tue, Jun 10, 2008	12.33	12.41	12.03	12.08
450	NASDAQ	ERIC	Mon, Jun 9, 2008	12.66	12.67	12.25	12.41
449	NASDAQ	ERIC	Fri, Jun 6, 2008	12.89	12.97	12.60	12.60
448	NASDAQ	ERIC	Thu, Jun 5, 2008	13.14	13.16	12.86	13.07
447	NASDAQ	ERIC	Wed, Jun 4, 2008	13.13	13.25	13.03	13.08
446	NASDAQ	ERIC	Tue, Jun 3, 2008	13.41	13.66	13.39	13.53
445	NASDAQ	ERIC	Mon, Jun 2, 2008	13.31	13.45	13.18	13.35
444	NASDAQ	ERIC	Fri, May 30, 2008	13.63	13.68	13.49	13.52
443	NASDAQ	ERIC	Thu, May 29, 2008	13.47	13.67	13.45	13.63
442	NASDAQ	ERIC	Wed, May 28, 2008	13.71	13.74	13.41	13.49
441	NASDAQ	ERIC	Tue, May 27, 2008	13.37	13.68	13.32	13.59
440	NASDAQ	ERIC	Fri, May 23, 2008	13.63	13.79	13.47	13.56
439	NASDAQ	ERIC	Thu, May 22, 2008	13.46	13.73	13.45	13.63
438	NASDAQ	ERIC	Wed, May 21, 2008	13.46	13.46	13.12	13.15
437	NASDAQ	ERIC	Tue, May 20, 2008	13.78	13.82	13.55	13.65
436	NASDAQ	ERIC	Mon, May 19, 2008	13.83	14.00	13.76	13.83
435	NASDAQ	ERIC	Fri, May 16, 2008	13.72	13.83	13.61	13.77
434	NASDAQ	ERIC	Thu, May 15, 2008	13.53	13.63	13.42	13.63
433	NASDAQ	ERIC	Wed, May 14, 2008	12.88	13.06	12.84	12.89
432	NASDAQ	ERIC	Tue, May 13, 2008	12.85	13.07	12.78	13.01
431	NASDAQ	ERIC	Mon, May 12, 2008	12.50	12.79	12.47	12.75
430	NASDAQ	ERIC	Fri, May 9, 2008	12.70	12.88	12.60	12.61
429	NASDAQ	ERIC	Thu, May 8, 2008	12.58	12.67	12.49	12.56
428	NASDAQ	ERIC	Wed, May 7, 2008	12.33	12.58	12.28	12.36
427	NASDAQ	ERIC	Tue, May 6, 2008	11.93	12.21	11.92	12.20
426	NASDAQ	ERIC	Mon, May 5, 2008	11.80	11.94	11.77	11.85
425	NASDAQ	ERIC	Fri, May 2, 2008	12.08	12.11	11.62	11.77
424	NASDAQ	ERIC	Thu, May 1, 2008	12.62	12.67	12.26	12.45
423	NASDAQ	ERIC	Wed, Apr 30, 2008	12.61	12.74	12.49	12.61
422	NASDAQ	ERIC	Tue, Apr 29, 2008	12.26	12.45	12.18	12.40
421	NASDAQ	ERIC	Mon, Apr 28, 2008	12.16	12.30	12.15	12.16
420	NASDAQ	ERIC	Fri, Apr 25, 2008	12.43	12.50	12.08	12.32
419	NASDAQ	ERIC	Thu, Apr 24, 2008	10.54	10.98	10.43	10.85
418	NASDAQ	ERIC	Wed, Apr 23, 2008	10.21	10.57	10.19	10.53
417	NASDAQ	ERIC	Tue, Apr 22, 2008	10.12	10.24	10.05	10.06
416	NASDAQ	ERIC	Mon, Apr 21, 2008	9.92	9.99	9.81	9.98
415	NASDAQ	ERIC	Fri, Apr 18, 2008	9.96	10.00	9.88	9.99
414	NASDAQ	ERIC	Thu, Apr 17, 2008	10.04	10.04	9.76	9.87
413	NASDAQ	ERIC	Wed, Apr 16, 2008	10.15	10.38	10.06	10.33
412	NASDAQ	ERIC	Tue, Apr 15, 2008	9.91	9.99	9.84	9.95
411	NASDAQ	ERIC	Mon, Apr 14, 2008	9.97	9.97	9.80	9.85
410	NASDAQ	ERIC	Fri, Apr 11, 2008	9.96	10.08	9.89	9.90
409	NASDAQ	ERIC	Thu, Apr 10, 2008	9.93	10.13	9.90	10.01
408	NASDAQ	ERIC	Wed, Apr 9, 2008	10.41	10.42	10.15	10.21
407	NASDAQ	ERIC	Tue, Apr 8, 2008	10.12	10.22	10.08	10.20
406	NASDAQ	ERIC	Mon, Apr 7, 2008	10.25	10.32	10.07	10.16
405	NASDAQ	ERIC	Fri, Apr 4, 2008	10.24	10.25	9.95	9.99
404	NASDAQ	ERIC	Thu, Apr 3, 2008	10.16	10.35	10.09	10.28
403	NASDAQ	ERIC	Wed, Apr 2, 2008	10.17	10.35	10.16	10.27
402	NASDAQ	ERIC	Tue, Apr 1, 2008	10.03	10.21	9.94	10.19
401	NASDAQ	ERIC	Mon, Mar 31, 2008	9.69	9.91	9.66	9.83
400	NASDAQ	ERIC	Fri, Mar 28, 2008	9.64	9.69	9.46	9.51
399	NASDAQ	ERIC	Thu, Mar 27, 2008	9.67	9.76	9.38	9.41
398	NASDAQ	ERIC	Wed, Mar 26, 2008	9.49	9.66	9.38	9.57
397	NASDAQ	ERIC	Tue, Mar 25, 2008	9.26	9.42	9.18	9.33
396	NASDAQ	ERIC	Mon, Mar 24, 2008	9.16	9.28	9.02	9.24
395	NASDAQ	ERIC	Thu, Mar 20, 2008	8.87	9.03	8.78	8.99
394	NASDAQ	ERIC	Wed, Mar 19, 2008	8.54	8.84	8.52	8.70
393	NASDAQ	ERIC	Tue, Mar 18, 2008	9.40	10.46	9.40	9.70
392	NASDAQ	ERIC	Mon, Mar 17, 2008	9.74	9.77	9.28	9.46
391	NASDAQ	ERIC	Fri, Mar 14, 2008	10.09	10.10	9.75	9.85
390	NASDAQ	ERIC	Thu, Mar 13, 2008	9.88	10.19	9.84	10.10
389	NASDAQ	ERIC	Wed, Mar 12, 2008	9.97	10.17	9.87	10.04
388	NASDAQ	ERIC	Tue, Mar 11, 2008	9.94	10.06	9.76	10.06
387	NASDAQ	ERIC	Mon, Mar 10, 2008	10.02	10.04	9.78	9.88
386	NASDAQ	ERIC	Fri, Mar 7, 2008	9.91	10.02	9.78	9.92
385	NASDAQ	ERIC	Thu, Mar 6, 2008	10.30	10.31	9.96	9.98
384	NASDAQ	ERIC	Wed, Mar 5, 2008	10.42	10.54	10.34	10.44
383	NASDAQ	ERIC	Tue, Mar 4, 2008	10.24	10.39	10.08	10.35
382	NASDAQ	ERIC	Mon, Mar 3, 2008	10.69	10.72	10.44	10.59
381	NASDAQ	ERIC	Fri, Feb 29, 2008	10.79	10.88	10.71	10.75
380	NASDAQ	ERIC	Thu, Feb 28, 2008	11.01	11.03	10.84	10.90
379	NASDAQ	ERIC	Wed, Feb 27, 2008	10.91	11.18	10.91	11.06
378	NASDAQ	ERIC	Tue, Feb 26, 2008	11.00	11.01	10.82	10.95
377	NASDAQ	ERIC	Mon, Feb 25, 2008	10.65	10.90	10.58	10.84
376	NASDAQ	ERIC	Fri, Feb 22, 2008	10.75	10.86	10.58	10.82
375	NASDAQ	ERIC	Thu, Feb 21, 2008	10.98	11.02	10.76	10.79
374	NASDAQ	ERIC	Wed, Feb 20, 2008	10.86	11.11	10.84	11.05
373	NASDAQ	ERIC	Tue, Feb 19, 2008	11.24	11.29	11.08	11.09
372	NASDAQ	ERIC	Fri, Feb 15, 2008	10.99	11.13	10.95	11.10
371	NASDAQ	ERIC	Thu, Feb 14, 2008	10.99	11.10	10.88	10.91
370	NASDAQ	ERIC	Wed, Feb 13, 2008	10.74	11.02	10.72	11.01
369	NASDAQ	ERIC	Tue, Feb 12, 2008	10.47	10.83	10.42	10.57
368	NASDAQ	ERIC	Mon, Feb 11, 2008	10.06	10.35	9.95	10.23
367	NASDAQ	ERIC	Fri, Feb 8, 2008	9.98	10.22	9.93	10.15
366	NASDAQ	ERIC	Thu, Feb 7, 2008	9.77	10.12	9.74	10.00
365	NASDAQ	ERIC	Wed, Feb 6, 2008	10.23	10.30	10.02	10.03
364	NASDAQ	ERIC	Tue, Feb 5, 2008	10.25	10.53	10.25	10.32
363	NASDAQ	ERIC	Mon, Feb 4, 2008	10.75	10.86	10.70	10.78
362	NASDAQ	ERIC	Fri, Feb 1, 2008	10.78	11.10	10.69	11.03
361	NASDAQ	ERIC	Thu, Jan 31, 2008	11.04	11.48	11.03	11.36
360	NASDAQ	ERIC	Wed, Jan 30, 2008	11.23	11.60	11.16	11.27
359	NASDAQ	ERIC	Tue, Jan 29, 2008	11.24	11.34	11.20	11.30
358	NASDAQ	ERIC	Mon, Jan 28, 2008	11.13	11.40	10.94	11.39
357	NASDAQ	ERIC	Fri, Jan 25, 2008	11.21	11.28	10.89	10.99
356	NASDAQ	ERIC	Thu, Jan 24, 2008	10.88	10.93	10.60	10.87
355	NASDAQ	ERIC	Wed, Jan 23, 2008	10.44	11.04	10.19	11.03
354	NASDAQ	ERIC	Tue, Jan 22, 2008	10.50	11.13	10.41	11.08
353	NASDAQ	ERIC	Fri, Jan 18, 2008	11.92	12.02	11.50	11.64
352	NASDAQ	ERIC	Thu, Jan 17, 2008	12.25	12.28	11.86	11.92
351	NASDAQ	ERIC	Wed, Jan 16, 2008	12.07	12.10	11.74	11.78
350	NASDAQ	ERIC	Tue, Jan 15, 2008	11.91	12.03	11.68	11.74
349	NASDAQ	ERIC	Mon, Jan 14, 2008	11.97	12.05	11.87	12.00
348	NASDAQ	ERIC	Fri, Jan 11, 2008	11.67	11.67	11.44	11.51
347	NASDAQ	ERIC	Thu, Jan 10, 2008	10.80	11.35	10.73	11.30
346	NASDAQ	ERIC	Wed, Jan 9, 2008	10.76	11.02	10.70	10.99
345	NASDAQ	ERIC	Tue, Jan 8, 2008	11.04	11.24	10.84	10.85
344	NASDAQ	ERIC	Mon, Jan 7, 2008	10.99	10.99	10.70	10.82
343	NASDAQ	ERIC	Fri, Jan 4, 2008	11.33	11.38	11.00	11.00
342	NASDAQ	ERIC	Thu, Jan 3, 2008	11.44	11.65	11.33	11.59
341	NASDAQ	ERIC	Wed, Jan 2, 2008	11.73	11.73	11.41	11.45
340	NASDAQ	ERIC	Mon, Dec 31, 2007	11.68	11.81	11.66	11.68
339	NASDAQ	ERIC	Fri, Dec 28, 2007	11.70	11.81	11.60	11.76
338	NASDAQ	ERIC	Thu, Dec 27, 2007	11.70	11.78	11.60	11.64
337	NASDAQ	ERIC	Wed, Dec 26, 2007	11.56	11.83	11.54	11.81
336	NASDAQ	ERIC	Mon, Dec 24, 2007	11.57	11.75	11.57	11.73
335	NASDAQ	ERIC	Fri, Dec 21, 2007	11.59	11.67	11.50	11.65
334	NASDAQ	ERIC	Thu, Dec 20, 2007	11.33	11.40	11.19	11.35
333	NASDAQ	ERIC	Wed, Dec 19, 2007	11.47	11.49	11.12	11.29
332	NASDAQ	ERIC	Tue, Dec 18, 2007	11.50	11.53	11.21	11.40
331	NASDAQ	ERIC	Mon, Dec 17, 2007	11.69	11.73	11.43	11.45
330	NASDAQ	ERIC	Fri, Dec 14, 2007	12.25	12.43	12.13	12.16
329	NASDAQ	ERIC	Thu, Dec 13, 2007	12.61	12.69	12.30	12.50
328	NASDAQ	ERIC	Wed, Dec 12, 2007	12.83	12.85	12.44	12.61
327	NASDAQ	ERIC	Tue, Dec 11, 2007	12.59	12.88	12.38	12.39
326	NASDAQ	ERIC	Mon, Dec 10, 2007	12.40	12.65	12.40	12.52
325	NASDAQ	ERIC	Fri, Dec 7, 2007	12.50	12.53	12.25	12.47
324	NASDAQ	ERIC	Thu, Dec 6, 2007	12.30	12.40	12.13	12.39
323	NASDAQ	ERIC	Wed, Dec 5, 2007	12.30	12.54	12.23	12.49
322	NASDAQ	ERIC	Tue, Dec 4, 2007	12.07	12.14	12.00	12.04
321	NASDAQ	ERIC	Mon, Dec 3, 2007	12.52	12.57	12.41	12.47
320	NASDAQ	ERIC	Fri, Nov 30, 2007	12.69	12.73	12.16	12.23
319	NASDAQ	ERIC	Thu, Nov 29, 2007	12.30	12.67	12.29	12.58
318	NASDAQ	ERIC	Wed, Nov 28, 2007	11.96	12.32	11.96	12.28
317	NASDAQ	ERIC	Tue, Nov 27, 2007	11.72	11.88	11.63	11.85
316	NASDAQ	ERIC	Mon, Nov 26, 2007	11.93	11.99	11.54	11.57
315	NASDAQ	ERIC	Fri, Nov 23, 2007	11.72	11.76	11.55	11.72
314	NASDAQ	ERIC	Wed, Nov 21, 2007	11.91	11.94	11.50	11.60
313	NASDAQ	ERIC	Tue, Nov 20, 2007	14.46	14.68	12.46	12.56
312	NASDAQ	ERIC	Mon, Nov 19, 2007	14.33	14.39	14.11	14.27
311	NASDAQ	ERIC	Fri, Nov 16, 2007	14.60	14.60	14.34	14.49
310	NASDAQ	ERIC	Thu, Nov 15, 2007	14.66	14.87	14.46	14.60
309	NASDAQ	ERIC	Wed, Nov 14, 2007	14.88	15.08	14.70	14.85
308	NASDAQ	ERIC	Tue, Nov 13, 2007	14.42	14.88	14.38	14.78
307	NASDAQ	ERIC	Mon, Nov 12, 2007	14.17	14.32	14.03	14.03
306	NASDAQ	ERIC	Fri, Nov 9, 2007	14.52	14.64	14.36	14.36
305	NASDAQ	ERIC	Thu, Nov 8, 2007	14.90	15.12	14.68	14.95
304	NASDAQ	ERIC	Wed, Nov 7, 2007	15.02	15.16	14.78	14.83
303	NASDAQ	ERIC	Tue, Nov 6, 2007	15.27	15.28	14.99	15.20
302	NASDAQ	ERIC	Mon, Nov 5, 2007	14.67	14.90	14.65	14.82
301	NASDAQ	ERIC	Fri, Nov 2, 2007	14.63	14.79	14.41	14.71
300	NASDAQ	ERIC	Thu, Nov 1, 2007	14.81	14.81	14.43	14.44
299	NASDAQ	ERIC	Wed, Oct 31, 2007	14.72	15.07	14.68	15.03
298	NASDAQ	ERIC	Tue, Oct 30, 2007	14.76	14.80	14.62	14.68
297	NASDAQ	ERIC	Mon, Oct 29, 2007	14.90	14.94	14.73	14.77
296	NASDAQ	ERIC	Fri, Oct 26, 2007	14.68	15.07	14.67	15.07
295	NASDAQ	ERIC	Thu, Oct 25, 2007	14.70	14.71	14.44	14.55
294	NASDAQ	ERIC	Wed, Oct 24, 2007	14.94	14.97	14.66	14.90
293	NASDAQ	ERIC	Tue, Oct 23, 2007	14.83	14.99	14.71	14.97
292	NASDAQ	ERIC	Mon, Oct 22, 2007	14.16	14.55	14.11	14.52
291	NASDAQ	ERIC	Fri, Oct 19, 2007	14.76	14.82	14.52	14.57
290	NASDAQ	ERIC	Thu, Oct 18, 2007	14.84	15.05	14.79	14.88
289	NASDAQ	ERIC	Wed, Oct 17, 2007	15.51	15.53	15.17	15.28
288	NASDAQ	ERIC	Tue, Oct 16, 2007	15.44	15.85	15.30	15.67
287	NASDAQ	ERIC	Mon, Oct 15, 2007	20.69	20.73	20.29	20.47
286	NASDAQ	ERIC	Fri, Oct 12, 2007	20.44	20.71	20.38	20.60
285	NASDAQ	ERIC	Thu, Oct 11, 2007	20.94	20.98	20.22	20.37
284	NASDAQ	ERIC	Wed, Oct 10, 2007	20.34	20.36	20.08	20.19
283	NASDAQ	ERIC	Tue, Oct 9, 2007	20.12	20.32	20.03	20.29
282	NASDAQ	ERIC	Mon, Oct 8, 2007	20.19	20.35	20.12	20.30
281	NASDAQ	ERIC	Fri, Oct 5, 2007	20.46	20.78	20.44	20.67
280	NASDAQ	ERIC	Thu, Oct 4, 2007	20.09	20.14	19.94	20.04
279	NASDAQ	ERIC	Wed, Oct 3, 2007	20.15	20.40	20.11	20.15
278	NASDAQ	ERIC	Tue, Oct 2, 2007	19.89	19.94	19.77	19.86
277	NASDAQ	ERIC	Mon, Oct 1, 2007	19.79	20.14	19.76	20.09
276	NASDAQ	ERIC	Fri, Sep 28, 2007	20.01	20.07	19.80	19.90
275	NASDAQ	ERIC	Thu, Sep 27, 2007	19.65	19.98	19.64	19.90
274	NASDAQ	ERIC	Wed, Sep 26, 2007	19.44	19.50	19.38	19.46
273	NASDAQ	ERIC	Tue, Sep 25, 2007	19.34	19.61	19.33	19.55
272	NASDAQ	ERIC	Mon, Sep 24, 2007	19.54	19.58	19.25	19.32
271	NASDAQ	ERIC	Fri, Sep 21, 2007	19.76	19.77	19.50	19.58
270	NASDAQ	ERIC	Thu, Sep 20, 2007	19.76	19.78	19.17	19.47
269	NASDAQ	ERIC	Wed, Sep 19, 2007	20.34	20.40	20.10	20.25
268	NASDAQ	ERIC	Tue, Sep 18, 2007	19.55	20.28	19.41	20.19
267	NASDAQ	ERIC	Mon, Sep 17, 2007	19.58	19.60	19.27	19.36
266	NASDAQ	ERIC	Fri, Sep 14, 2007	19.77	19.79	19.60	19.64
265	NASDAQ	ERIC	Thu, Sep 13, 2007	19.77	19.91	19.66	19.80
264	NASDAQ	ERIC	Wed, Sep 12, 2007	19.31	19.75	19.29	19.62
263	NASDAQ	ERIC	Tue, Sep 11, 2007	18.80	19.23	18.74	19.13
262	NASDAQ	ERIC	Mon, Sep 10, 2007	18.33	18.40	17.98	18.13
261	NASDAQ	ERIC	Fri, Sep 7, 2007	18.20	18.30	17.97	18.15
260	NASDAQ	ERIC	Thu, Sep 6, 2007	18.51	18.53	18.21	18.26
259	NASDAQ	ERIC	Wed, Sep 5, 2007	18.35	18.50	18.24	18.36
258	NASDAQ	ERIC	Tue, Sep 4, 2007	18.41	18.89	18.37	18.77
257	NASDAQ	ERIC	Fri, Aug 31, 2007	18.59	18.74	18.40	18.61
256	NASDAQ	ERIC	Thu, Aug 30, 2007	17.95	18.37	17.92	18.17
255	NASDAQ	ERIC	Wed, Aug 29, 2007	17.83	18.25	17.75	18.21
254	NASDAQ	ERIC	Tue, Aug 28, 2007	18.00	18.09	17.56	17.59
253	NASDAQ	ERIC	Mon, Aug 27, 2007	18.21	18.25	18.06	18.09
252	NASDAQ	ERIC	Fri, Aug 24, 2007	18.24	18.55	18.22	18.52
251	NASDAQ	ERIC	Thu, Aug 23, 2007	18.20	18.41	18.14	18.30
250	NASDAQ	ERIC	Wed, Aug 22, 2007	17.94	18.18	17.91	18.16
249	NASDAQ	ERIC	Tue, Aug 21, 2007	17.75	17.97	17.69	17.85
248	NASDAQ	ERIC	Mon, Aug 20, 2007	17.75	17.92	17.62	17.86
247	NASDAQ	ERIC	Fri, Aug 17, 2007	17.55	17.84	17.30	17.77
246	NASDAQ	ERIC	Thu, Aug 16, 2007	17.30	17.62	16.83	17.43
245	NASDAQ	ERIC	Wed, Aug 15, 2007	17.85	18.19	17.66	17.71
244	NASDAQ	ERIC	Tue, Aug 14, 2007	18.31	18.42	18.08	18.09
243	NASDAQ	ERIC	Mon, Aug 13, 2007	18.47	18.49	18.20	18.22
242	NASDAQ	ERIC	Fri, Aug 10, 2007	18.50	18.75	18.29	18.67
241	NASDAQ	ERIC	Thu, Aug 9, 2007	18.67	19.00	18.48	18.54
240	NASDAQ	ERIC	Wed, Aug 8, 2007	19.10	19.45	19.10	19.38
239	NASDAQ	ERIC	Tue, Aug 7, 2007	18.74	19.08	18.69	18.97
238	NASDAQ	ERIC	Mon, Aug 6, 2007	18.97	19.05	18.65	19.04
237	NASDAQ	ERIC	Fri, Aug 3, 2007	19.43	19.46	18.79	18.79
236	NASDAQ	ERIC	Thu, Aug 2, 2007	19.09	19.40	19.06	19.31
235	NASDAQ	ERIC	Wed, Aug 1, 2007	18.67	18.78	18.40	18.76
234	NASDAQ	ERIC	Tue, Jul 31, 2007	18.97	19.11	18.69	18.71
233	NASDAQ	ERIC	Mon, Jul 30, 2007	19.21	19.41	19.07	19.30
232	NASDAQ	ERIC	Fri, Jul 27, 2007	18.86	19.03	18.62	18.62
231	NASDAQ	ERIC	Thu, Jul 26, 2007	18.88	19.10	18.38	18.66
230	NASDAQ	ERIC	Wed, Jul 25, 2007	19.40	19.44	18.99	19.20
229	NASDAQ	ERIC	Tue, Jul 24, 2007	19.51	19.54	19.24	19.29
228	NASDAQ	ERIC	Mon, Jul 23, 2007	19.91	20.00	19.72	19.75
227	NASDAQ	ERIC	Fri, Jul 20, 2007	19.97	20.13	19.83	19.92
226	NASDAQ	ERIC	Thu, Jul 19, 2007	21.07	21.26	20.79	21.05
225	NASDAQ	ERIC	Wed, Jul 18, 2007	20.74	20.91	20.56	20.80
224	NASDAQ	ERIC	Tue, Jul 17, 2007	20.74	20.94	20.69	20.86
223	NASDAQ	ERIC	Mon, Jul 16, 2007	21.01	21.12	20.91	21.00
222	NASDAQ	ERIC	Fri, Jul 13, 2007	21.27	21.31	21.14	21.21
221	NASDAQ	ERIC	Thu, Jul 12, 2007	20.99	21.71	20.98	21.68
220	NASDAQ	ERIC	Wed, Jul 11, 2007	20.74	20.86	20.64	20.73
219	NASDAQ	ERIC	Tue, Jul 10, 2007	20.99	20.99	20.71	20.75
218	NASDAQ	ERIC	Mon, Jul 9, 2007	20.99	21.19	20.96	21.13
217	NASDAQ	ERIC	Fri, Jul 6, 2007	20.77	20.83	20.69	20.78
216	NASDAQ	ERIC	Thu, Jul 5, 2007	20.80	20.81	20.57	20.76
215	NASDAQ	ERIC	Tue, Jul 3, 2007	20.71	20.85	20.67	20.68
214	NASDAQ	ERIC	Mon, Jul 2, 2007	20.18	20.35	20.15	20.33
213	NASDAQ	ERIC	Fri, Jun 29, 2007	20.07	20.09	19.82	19.95
212	NASDAQ	ERIC	Thu, Jun 28, 2007	20.02	20.26	19.99	20.08
211	NASDAQ	ERIC	Wed, Jun 27, 2007	19.59	19.90	19.51	19.84
210	NASDAQ	ERIC	Tue, Jun 26, 2007	19.74	19.80	19.50	19.58
209	NASDAQ	ERIC	Mon, Jun 25, 2007	19.69	19.71	19.39	19.44
208	NASDAQ	ERIC	Fri, Jun 22, 2007	19.84	19.97	19.48	19.60
207	NASDAQ	ERIC	Thu, Jun 21, 2007	19.94	19.99	19.55	19.88
206	NASDAQ	ERIC	Wed, Jun 20, 2007	19.98	20.09	19.76	19.78
205	NASDAQ	ERIC	Tue, Jun 19, 2007	19.78	19.86	19.66	19.76
204	NASDAQ	ERIC	Mon, Jun 18, 2007	19.10	19.85	19.10	19.69
203	NASDAQ	ERIC	Fri, Jun 15, 2007	18.85	18.98	18.74	18.85
202	NASDAQ	ERIC	Thu, Jun 14, 2007	18.48	18.71	18.48	18.64
201	NASDAQ	ERIC	Wed, Jun 13, 2007	18.34	18.44	18.17	18.43
200	NASDAQ	ERIC	Tue, Jun 12, 2007	18.37	18.38	18.05	18.18
199	NASDAQ	ERIC	Mon, Jun 11, 2007	18.66	18.83	18.59	18.71
198	NASDAQ	ERIC	Fri, Jun 8, 2007	18.37	18.61	18.28	18.57
197	NASDAQ	ERIC	Thu, Jun 7, 2007	18.78	18.87	18.28	18.35
196	NASDAQ	ERIC	Wed, Jun 6, 2007	19.21	19.24	18.86	18.95
195	NASDAQ	ERIC	Tue, Jun 5, 2007	19.26	19.37	19.16	19.34
194	NASDAQ	ERIC	Mon, Jun 4, 2007	19.07	19.13	18.97	19.07
193	NASDAQ	ERIC	Fri, Jun 1, 2007	18.98	19.13	18.96	19.10
192	NASDAQ	ERIC	Thu, May 31, 2007	19.10	19.18	18.87	18.99
191	NASDAQ	ERIC	Wed, May 30, 2007	18.85	19.00	18.80	18.97
190	NASDAQ	ERIC	Tue, May 29, 2007	19.20	19.23	18.97	19.06
189	NASDAQ	ERIC	Fri, May 25, 2007	19.17	19.30	19.17	19.24
188	NASDAQ	ERIC	Thu, May 24, 2007	19.19	19.26	18.89	18.98
187	NASDAQ	ERIC	Wed, May 23, 2007	19.33	19.38	19.10	19.14
186	NASDAQ	ERIC	Tue, May 22, 2007	19.18	19.21	19.02	19.07
185	NASDAQ	ERIC	Mon, May 21, 2007	19.11	19.15	19.02	19.06
184	NASDAQ	ERIC	Fri, May 18, 2007	19.11	19.26	19.07	19.20
183	NASDAQ	ERIC	Thu, May 17, 2007	19.10	19.17	18.98	19.11
182	NASDAQ	ERIC	Wed, May 16, 2007	19.17	19.32	18.99	19.23
181	NASDAQ	ERIC	Tue, May 15, 2007	19.14	19.28	19.04	19.06
180	NASDAQ	ERIC	Mon, May 14, 2007	19.19	19.28	19.00	19.10
179	NASDAQ	ERIC	Fri, May 11, 2007	18.45	18.79	18.40	18.78
178	NASDAQ	ERIC	Thu, May 10, 2007	18.89	18.89	18.42	18.44
177	NASDAQ	ERIC	Wed, May 9, 2007	18.88	19.10	18.74	19.06
176	NASDAQ	ERIC	Tue, May 8, 2007	19.26	19.27	19.04	19.23
175	NASDAQ	ERIC	Mon, May 7, 2007	19.65	19.74	19.55	19.57
174	NASDAQ	ERIC	Fri, May 4, 2007	19.24	19.52	19.20	19.45
173	NASDAQ	ERIC	Thu, May 3, 2007	19.15	19.26	19.13	19.19
172	NASDAQ	ERIC	Wed, May 2, 2007	19.27	19.52	19.24	19.41
171	NASDAQ	ERIC	Tue, May 1, 2007	19.11	19.34	19.11	19.30
170	NASDAQ	ERIC	Mon, Apr 30, 2007	19.30	19.46	19.05	19.09
169	NASDAQ	ERIC	Fri, Apr 27, 2007	19.13	19.31	19.09	19.25
168	NASDAQ	ERIC	Thu, Apr 26, 2007	19.32	19.37	19.04	19.27
167	NASDAQ	ERIC	Wed, Apr 25, 2007	19.65	20.00	19.61	19.99
166	NASDAQ	ERIC	Tue, Apr 24, 2007	19.60	19.62	19.39	19.47
165	NASDAQ	ERIC	Mon, Apr 23, 2007	19.02	19.38	18.97	19.30
164	NASDAQ	ERIC	Fri, Apr 20, 2007	19.60	19.62	19.25	19.28
163	NASDAQ	ERIC	Thu, Apr 19, 2007	19.56	19.93	19.53	19.84
162	NASDAQ	ERIC	Wed, Apr 18, 2007	19.55	19.67	19.39	19.57
161	NASDAQ	ERIC	Tue, Apr 17, 2007	19.66	19.68	19.46	19.53
160	NASDAQ	ERIC	Mon, Apr 16, 2007	19.58	19.76	19.55	19.73
159	NASDAQ	ERIC	Fri, Apr 13, 2007	19.15	19.29	19.05	19.27
158	NASDAQ	ERIC	Thu, Apr 12, 2007	18.87	19.09	18.83	19.08
157	NASDAQ	ERIC	Wed, Apr 11, 2007	19.43	19.45	19.14	19.18
156	NASDAQ	ERIC	Tue, Apr 10, 2007	18.99	19.45	18.99	19.42
155	NASDAQ	ERIC	Mon, Apr 9, 2007	18.77	18.87	18.74	18.75
154	NASDAQ	ERIC	Thu, Apr 5, 2007	18.66	18.80	18.62	18.76
153	NASDAQ	ERIC	Wed, Apr 4, 2007	18.50	18.63	18.47	18.62
152	NASDAQ	ERIC	Tue, Apr 3, 2007	18.34	18.57	18.33	18.49
151	NASDAQ	ERIC	Mon, Apr 2, 2007	18.20	18.35	18.12	18.31
150	NASDAQ	ERIC	Fri, Mar 30, 2007	18.45	18.57	18.32	18.55
149	NASDAQ	ERIC	Thu, Mar 29, 2007	18.34	18.45	18.23	18.42
148	NASDAQ	ERIC	Wed, Mar 28, 2007	18.26	18.35	18.08	18.12
147	NASDAQ	ERIC	Tue, Mar 27, 2007	18.55	18.65	18.42	18.58
146	NASDAQ	ERIC	Mon, Mar 26, 2007	18.74	18.84	18.53	18.82
145	NASDAQ	ERIC	Fri, Mar 23, 2007	19.01	19.11	18.85	18.88
144	NASDAQ	ERIC	Thu, Mar 22, 2007	19.01	19.12	18.85	18.91
143	NASDAQ	ERIC	Wed, Mar 21, 2007	18.45	19.04	18.34	19.02
142	NASDAQ	ERIC	Tue, Mar 20, 2007	17.98	18.32	17.93	18.28
141	NASDAQ	ERIC	Mon, Mar 19, 2007	17.99	18.14	17.94	18.11
140	NASDAQ	ERIC	Fri, Mar 16, 2007	17.71	17.83	17.58	17.68
139	NASDAQ	ERIC	Thu, Mar 15, 2007	17.48	17.76	17.48	17.67
138	NASDAQ	ERIC	Wed, Mar 14, 2007	17.42	17.73	17.32	17.64
137	NASDAQ	ERIC	Tue, Mar 13, 2007	17.76	17.89	17.38	17.44
136	NASDAQ	ERIC	Mon, Mar 12, 2007	17.51	17.83	17.49	17.81
135	NASDAQ	ERIC	Fri, Mar 9, 2007	17.47	17.53	17.25	17.36
134	NASDAQ	ERIC	Thu, Mar 8, 2007	17.32	17.53	17.32	17.43
133	NASDAQ	ERIC	Wed, Mar 7, 2007	17.08	17.25	17.04	17.15
132	NASDAQ	ERIC	Tue, Mar 6, 2007	17.37	17.46	17.13	17.30
131	NASDAQ	ERIC	Mon, Mar 5, 2007	17.00	17.39	17.00	17.19
130	NASDAQ	ERIC	Fri, Mar 2, 2007	17.40	17.68	17.34	17.36
129	NASDAQ	ERIC	Thu, Mar 1, 2007	17.20	17.65	16.97	17.50
128	NASDAQ	ERIC	Wed, Feb 28, 2007	17.83	17.97	17.64	17.88
127	NASDAQ	ERIC	Tue, Feb 27, 2007	17.84	18.24	17.63	17.95
126	NASDAQ	ERIC	Mon, Feb 26, 2007	18.57	18.62	18.43	18.50
125	NASDAQ	ERIC	Fri, Feb 23, 2007	18.29	18.48	18.28	18.40
124	NASDAQ	ERIC	Thu, Feb 22, 2007	18.04	18.20	18.04	18.19
123	NASDAQ	ERIC	Wed, Feb 21, 2007	18.04	18.23	17.99	18.22
122	NASDAQ	ERIC	Tue, Feb 20, 2007	18.31	18.46	18.19	18.41
121	NASDAQ	ERIC	Fri, Feb 16, 2007	18.16	18.27	18.10	18.26
120	NASDAQ	ERIC	Thu, Feb 15, 2007	18.50	18.53	18.40	18.46
119	NASDAQ	ERIC	Wed, Feb 14, 2007	18.38	18.74	18.37	18.69
118	NASDAQ	ERIC	Tue, Feb 13, 2007	18.07	18.18	17.96	18.14
117	NASDAQ	ERIC	Mon, Feb 12, 2007	18.07	18.08	17.91	17.96
116	NASDAQ	ERIC	Fri, Feb 9, 2007	18.49	18.54	18.20	18.22
115	NASDAQ	ERIC	Thu, Feb 8, 2007	18.51	18.68	18.40	18.68
114	NASDAQ	ERIC	Wed, Feb 7, 2007	18.59	18.93	18.54	18.85
113	NASDAQ	ERIC	Tue, Feb 6, 2007	18.83	18.83	18.43	18.60
112	NASDAQ	ERIC	Mon, Feb 5, 2007	18.65	18.83	18.60	18.80
111	NASDAQ	ERIC	Fri, Feb 2, 2007	18.40	18.56	18.26	18.56
110	NASDAQ	ERIC	Thu, Feb 1, 2007	19.83	19.83	19.60	19.67
109	NASDAQ	ERIC	Wed, Jan 31, 2007	19.88	19.96	19.69	19.90
108	NASDAQ	ERIC	Tue, Jan 30, 2007	19.80	20.01	19.70	19.96
107	NASDAQ	ERIC	Mon, Jan 29, 2007	20.07	20.12	18.99	19.93
106	NASDAQ	ERIC	Fri, Jan 26, 2007	20.32	20.36	20.20	20.27
105	NASDAQ	ERIC	Thu, Jan 25, 2007	20.63	20.68	20.12	20.23
104	NASDAQ	ERIC	Wed, Jan 24, 2007	20.31	20.46	20.24	20.44
103	NASDAQ	ERIC	Tue, Jan 23, 2007	20.26	20.40	20.21	20.27
102	NASDAQ	ERIC	Mon, Jan 22, 2007	20.38	20.38	20.11	20.20
101	NASDAQ	ERIC	Fri, Jan 19, 2007	20.19	20.42	20.16	20.35
100	NASDAQ	ERIC	Thu, Jan 18, 2007	20.63	20.63	20.16	20.27
99	NASDAQ	ERIC	Wed, Jan 17, 2007	20.86	20.93	20.61	20.67
98	NASDAQ	ERIC	Tue, Jan 16, 2007	21.02	21.07	20.89	21.00
97	NASDAQ	ERIC	Fri, Jan 12, 2007	20.16	20.53	20.11	20.39
96	NASDAQ	ERIC	Thu, Jan 11, 2007	20.04	20.24	20.03	20.07
95	NASDAQ	ERIC	Wed, Jan 10, 2007	19.99	20.15	19.92	20.13
94	NASDAQ	ERIC	Tue, Jan 9, 2007	20.35	20.35	19.99	20.17
93	NASDAQ	ERIC	Mon, Jan 8, 2007	20.48	20.58	20.28	20.38
92	NASDAQ	ERIC	Fri, Jan 5, 2007	20.50	20.59	20.11	20.47
91	NASDAQ	ERIC	Thu, Jan 4, 2007	20.56	20.86	20.42	20.78
90	NASDAQ	ERIC	Wed, Jan 3, 2007	20.64	20.95	20.50	20.70
89	NASDAQ	ERIC	Fri, Dec 29, 2006	20.15	20.33	20.11	20.12
88	NASDAQ	ERIC	Thu, Dec 28, 2006	20.21	20.33	20.12	20.20
87	NASDAQ	ERIC	Wed, Dec 27, 2006	20.21	20.30	20.16	20.22
86	NASDAQ	ERIC	Tue, Dec 26, 2006	20.17	20.47	20.13	20.23
85	NASDAQ	ERIC	Fri, Dec 22, 2006	20.38	20.43	20.08	20.18
84	NASDAQ	ERIC	Thu, Dec 21, 2006	20.33	20.40	20.21	20.28
83	NASDAQ	ERIC	Wed, Dec 20, 2006	20.48	20.57	20.28	20.29
82	NASDAQ	ERIC	Tue, Dec 19, 2006	20.06	20.36	20.02	20.31
81	NASDAQ	ERIC	Mon, Dec 18, 2006	20.11	20.19	20.00	20.09
80	NASDAQ	ERIC	Fri, Dec 15, 2006	20.22	20.27	19.98	20.11
79	NASDAQ	ERIC	Thu, Dec 14, 2006	19.97	20.38	19.96	20.30
78	NASDAQ	ERIC	Wed, Dec 13, 2006	20.31	20.32	20.13	20.23
77	NASDAQ	ERIC	Tue, Dec 12, 2006	20.18	20.50	20.18	20.40
76	NASDAQ	ERIC	Mon, Dec 11, 2006	19.87	20.08	19.87	20.00
75	NASDAQ	ERIC	Fri, Dec 8, 2006	19.99	20.06	19.78	19.83
74	NASDAQ	ERIC	Thu, Dec 7, 2006	20.03	20.18	19.92	19.92
73	NASDAQ	ERIC	Wed, Dec 6, 2006	19.69	19.83	19.65	19.75
72	NASDAQ	ERIC	Tue, Dec 5, 2006	19.92	20.06	19.86	20.01
71	NASDAQ	ERIC	Mon, Dec 4, 2006	19.26	19.93	19.26	19.75
70	NASDAQ	ERIC	Fri, Dec 1, 2006	19.42	19.48	19.20	19.35
69	NASDAQ	ERIC	Thu, Nov 30, 2006	19.53	19.60	19.41	19.44
68	NASDAQ	ERIC	Wed, Nov 29, 2006	19.46	19.56	19.36	19.53
67	NASDAQ	ERIC	Tue, Nov 28, 2006	19.34	19.42	19.18	19.35
66	NASDAQ	ERIC	Mon, Nov 27, 2006	19.77	19.86	19.34	19.38
65	NASDAQ	ERIC	Fri, Nov 24, 2006	19.97	20.13	19.96	19.98
64	NASDAQ	ERIC	Wed, Nov 22, 2006	20.11	20.21	19.95	20.07
63	NASDAQ	ERIC	Tue, Nov 21, 2006	19.84	19.98	19.83	19.98
62	NASDAQ	ERIC	Mon, Nov 20, 2006	19.78	20.00	19.77	19.93
61	NASDAQ	ERIC	Fri, Nov 17, 2006	19.60	19.72	19.55	19.66
60	NASDAQ	ERIC	Thu, Nov 16, 2006	20.03	20.06	19.75	19.86
59	NASDAQ	ERIC	Wed, Nov 15, 2006	19.66	20.20	19.66	20.16
58	NASDAQ	ERIC	Tue, Nov 14, 2006	19.70	19.70	19.38	19.67
57	NASDAQ	ERIC	Mon, Nov 13, 2006	19.35	19.59	19.31	19.51
56	NASDAQ	ERIC	Fri, Nov 10, 2006	19.51	19.60	19.31	19.44
55	NASDAQ	ERIC	Thu, Nov 9, 2006	19.74	19.80	19.55	19.57
54	NASDAQ	ERIC	Wed, Nov 8, 2006	19.20	19.58	19.20	19.46
53	NASDAQ	ERIC	Tue, Nov 7, 2006	19.24	19.50	19.23	19.36
52	NASDAQ	ERIC	Mon, Nov 6, 2006	18.99	19.20	18.98	19.19
51	NASDAQ	ERIC	Fri, Nov 3, 2006	18.83	18.97	18.76	18.91
50	NASDAQ	ERIC	Thu, Nov 2, 2006	18.84	19.11	18.81	19.01
49	NASDAQ	ERIC	Wed, Nov 1, 2006	19.07	19.17	18.85	18.89
48	NASDAQ	ERIC	Tue, Oct 31, 2006	18.78	19.06	18.78	18.91
47	NASDAQ	ERIC	Mon, Oct 30, 2006	18.66	18.88	18.58	18.77
46	NASDAQ	ERIC	Fri, Oct 27, 2006	18.96	18.99	18.65	18.71
45	NASDAQ	ERIC	Thu, Oct 26, 2006	19.09	19.12	18.84	19.07
44	NASDAQ	ERIC	Wed, Oct 25, 2006	18.93	19.10	18.90	19.10
43	NASDAQ	ERIC	Tue, Oct 24, 2006	18.81	18.89	18.75	18.81
42	NASDAQ	ERIC	Mon, Oct 23, 2006	18.81	18.96	18.70	18.88
41	NASDAQ	ERIC	Fri, Oct 20, 2006	18.89	19.03	18.83	19.02
40	NASDAQ	ERIC	Thu, Oct 19, 2006	18.44	18.54	18.33	18.46
39	NASDAQ	ERIC	Wed, Oct 18, 2006	17.88	18.02	17.75	17.78
38	NASDAQ	ERIC	Tue, Oct 17, 2006	18.23	18.26	18.05	18.15
37	NASDAQ	ERIC	Mon, Oct 16, 2006	18.38	18.48	18.37	18.43
36	NASDAQ	ERIC	Fri, Oct 13, 2006	18.41	18.63	18.38	18.59
35	NASDAQ	ERIC	Thu, Oct 12, 2006	18.58	18.87	18.51	18.85
34	NASDAQ	ERIC	Wed, Oct 11, 2006	17.71	18.92	17.68	18.74
33	NASDAQ	ERIC	Tue, Oct 10, 2006	17.53	17.79	17.53	17.78
32	NASDAQ	ERIC	Mon, Oct 9, 2006	17.68	17.74	17.59	17.64
31	NASDAQ	ERIC	Fri, Oct 6, 2006	17.42	17.67	17.35	17.62
30	NASDAQ	ERIC	Thu, Oct 5, 2006	17.51	17.69	17.48	17.68
29	NASDAQ	ERIC	Wed, Oct 4, 2006	17.03	17.48	17.03	17.48
28	NASDAQ	ERIC	Tue, Oct 3, 2006	17.06	17.24	16.98	17.10
27	NASDAQ	ERIC	Mon, Oct 2, 2006	17.18	17.38	17.18	17.21
26	NASDAQ	ERIC	Fri, Sep 29, 2006	17.44	17.44	17.22	17.24
25	NASDAQ	ERIC	Thu, Sep 28, 2006	17.52	17.60	17.38	17.53
24	NASDAQ	ERIC	Wed, Sep 27, 2006	17.38	17.59	17.38	17.48
23	NASDAQ	ERIC	Tue, Sep 26, 2006	17.38	17.45	17.27	17.42
22	NASDAQ	ERIC	Mon, Sep 25, 2006	17.25	17.48	17.08	17.43
21	NASDAQ	ERIC	Fri, Sep 22, 2006	17.43	17.68	17.41	17.55
20	NASDAQ	ERIC	Thu, Sep 21, 2006	17.43	17.46	17.30	17.34
19	NASDAQ	ERIC	Wed, Sep 20, 2006	17.31	17.49	17.29	17.45
18	NASDAQ	ERIC	Tue, Sep 19, 2006	17.15	17.24	16.85	17.03
17	NASDAQ	ERIC	Mon, Sep 18, 2006	16.94	17.24	16.92	17.11
16	NASDAQ	ERIC	Fri, Sep 15, 2006	17.25	17.26	16.99	17.14
15	NASDAQ	ERIC	Thu, Sep 14, 2006	17.06	17.13	16.92	17.00
14	NASDAQ	ERIC	Wed, Sep 13, 2006	16.94	17.26	16.93	17.21
13	NASDAQ	ERIC	Tue, Sep 12, 2006	16.75	16.90	16.73	16.87
12	NASDAQ	ERIC	Mon, Sep 11, 2006	16.36	16.57	16.29	16.50
11	NASDAQ	ERIC	Fri, Sep 8, 2006	16.10	16.32	16.09	16.29
10	NASDAQ	ERIC	Thu, Sep 7, 2006	16.08	16.31	16.03	16.16
9	NASDAQ	ERIC	Wed, Sep 6, 2006	16.48	16.55	16.35	16.37
8	NASDAQ	ERIC	Tue, Sep 5, 2006	16.72	16.94	16.65	16.85
7	NASDAQ	ERIC	Fri, Sep 1, 2006	16.48	16.70	16.44	16.59
6	NASDAQ	ERIC	Thu, Aug 31, 2006	16.88	16.93	16.61	16.70
5	NASDAQ	ERIC	Wed, Aug 30, 2006	16.70	16.97	16.67	16.94
4	NASDAQ	ERIC	Tue, Aug 29, 2006	16.40	16.48	16.16	16.43
3	NASDAQ	ERIC	Mon, Aug 28, 2006	16.13	16.21	16.03	16.13
2	NASDAQ	ERIC	Fri, Aug 25, 2006	15.98	16.16	15.93	15.99
1	NASDAQ	ERIC	Thu, Aug 24, 2006	16.23	16.24	15.70	16.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Ericsson - American Depositary Shares each representing 1 underlying Class B share NASDAQ:ERIC 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