Enstar Group Ltd NASDAQ:ESGR Historical Prices

Below are the 6344 trading days of historical prices for ESGR.

#	Exchange	Symbol	Date	Open	High	Low	Close
6344	NASDAQ	ESGR	Wed, Jan 18, 2023	238.30	241.50	237.74	238.26
6343	NASDAQ	ESGR	Tue, Jan 17, 2023	238.40	240.21	237.99	238.10
6342	NASDAQ	ESGR	Fri, Jan 13, 2023	235.87	242.64	235.01	241.01
6341	NASDAQ	ESGR	Thu, Jan 12, 2023	241.07	241.07	236.67	237.05
6340	NASDAQ	ESGR	Wed, Jan 11, 2023	240.40	242.31	238.80	240.20
6339	NASDAQ	ESGR	Tue, Jan 10, 2023	236.01	243.64	236.01	241.36
6338	NASDAQ	ESGR	Mon, Jan 9, 2023	246.47	246.65	236.02	236.13
6337	NASDAQ	ESGR	Fri, Jan 6, 2023	242.59	247.16	240.41	245.31
6336	NASDAQ	ESGR	Thu, Jan 5, 2023	238.64	241.00	236.00	240.21
6335	NASDAQ	ESGR	Wed, Jan 4, 2023	235.20	239.43	232.62	238.99
6334	NASDAQ	ESGR	Tue, Jan 3, 2023	230.73	234.97	229.12	233.35
6333	NASDAQ	ESGR	Fri, Dec 30, 2022	229.69	232.47	229.42	231.04
6332	NASDAQ	ESGR	Thu, Dec 29, 2022	229.32	233.93	226.62	231.65
6331	NASDAQ	ESGR	Wed, Dec 28, 2022	231.38	232.75	227.19	227.50
6330	NASDAQ	ESGR	Tue, Dec 27, 2022	228.42	231.76	228.40	230.19
6329	NASDAQ	ESGR	Fri, Dec 23, 2022	226.55	230.35	224.50	230.05
6328	NASDAQ	ESGR	Thu, Dec 22, 2022	224.88	227.95	224.30	227.68
6327	NASDAQ	ESGR	Wed, Dec 21, 2022	222.10	227.32	222.10	227.32
6326	NASDAQ	ESGR	Tue, Dec 20, 2022	219.32	224.39	219.32	221.00
6325	NASDAQ	ESGR	Mon, Dec 19, 2022	222.80	224.17	218.59	220.29
6324	NASDAQ	ESGR	Fri, Dec 16, 2022	222.00	223.69	216.65	222.00
6323	NASDAQ	ESGR	Thu, Dec 15, 2022	222.79	226.82	219.75	224.52
6322	NASDAQ	ESGR	Wed, Dec 14, 2022	224.54	227.37	222.49	223.88
6321	NASDAQ	ESGR	Tue, Dec 13, 2022	222.45	225.08	219.30	223.72
6320	NASDAQ	ESGR	Mon, Dec 12, 2022	217.60	219.33	216.91	219.00
6319	NASDAQ	ESGR	Fri, Dec 9, 2022	216.82	219.24	216.38	217.77
6318	NASDAQ	ESGR	Thu, Dec 8, 2022	214.69	217.95	214.00	217.61
6317	NASDAQ	ESGR	Wed, Dec 7, 2022	214.05	216.04	212.24	214.65
6316	NASDAQ	ESGR	Tue, Dec 6, 2022	211.26	215.29	211.26	213.02
6315	NASDAQ	ESGR	Mon, Dec 5, 2022	219.19	219.19	209.90	212.99
6314	NASDAQ	ESGR	Fri, Dec 2, 2022	214.92	222.63	214.92	220.53
6313	NASDAQ	ESGR	Thu, Dec 1, 2022	219.98	220.90	216.15	216.45
6312	NASDAQ	ESGR	Wed, Nov 30, 2022	211.35	219.84	208.49	217.99
6311	NASDAQ	ESGR	Tue, Nov 29, 2022	206.72	212.60	206.72	212.46
6310	NASDAQ	ESGR	Mon, Nov 28, 2022	211.00	211.70	207.29	207.89
6309	NASDAQ	ESGR	Fri, Nov 25, 2022	209.30	211.28	207.81	211.28
6308	NASDAQ	ESGR	Wed, Nov 23, 2022	203.15	210.76	202.19	210.29
6307	NASDAQ	ESGR	Tue, Nov 22, 2022	200.00	202.40	198.41	202.13
6306	NASDAQ	ESGR	Mon, Nov 21, 2022	200.74	202.25	199.20	201.91
6305	NASDAQ	ESGR	Fri, Nov 18, 2022	205.43	205.72	199.35	201.66
6304	NASDAQ	ESGR	Thu, Nov 17, 2022	203.12	203.83	199.89	202.62
6303	NASDAQ	ESGR	Wed, Nov 16, 2022	200.59	204.49	198.55	203.93
6302	NASDAQ	ESGR	Tue, Nov 15, 2022	196.08	202.11	194.21	199.81
6301	NASDAQ	ESGR	Mon, Nov 14, 2022	195.97	198.79	193.48	194.40
6300	NASDAQ	ESGR	Fri, Nov 11, 2022	199.08	199.08	189.95	195.65
6299	NASDAQ	ESGR	Thu, Nov 10, 2022	194.76	202.26	194.76	199.61
6298	NASDAQ	ESGR	Wed, Nov 9, 2022	192.11	193.97	188.26	188.83
6297	NASDAQ	ESGR	Tue, Nov 8, 2022	190.19	194.40	188.57	192.11
6296	NASDAQ	ESGR	Mon, Nov 7, 2022	191.99	192.87	185.55	189.06
6295	NASDAQ	ESGR	Fri, Nov 4, 2022	196.03	196.47	189.65	190.57
6294	NASDAQ	ESGR	Thu, Nov 3, 2022	195.91	195.91	189.42	192.25
6293	NASDAQ	ESGR	Wed, Nov 2, 2022	202.03	203.06	196.26	197.46
6292	NASDAQ	ESGR	Tue, Nov 1, 2022	200.27	202.74	197.90	201.87
6291	NASDAQ	ESGR	Mon, Oct 31, 2022	200.33	201.43	198.38	200.52
6290	NASDAQ	ESGR	Fri, Oct 28, 2022	199.73	200.89	198.00	200.89
6289	NASDAQ	ESGR	Thu, Oct 27, 2022	195.82	199.99	195.82	198.27
6288	NASDAQ	ESGR	Wed, Oct 26, 2022	196.59	197.50	193.20	194.13
6287	NASDAQ	ESGR	Tue, Oct 25, 2022	195.25	197.37	194.29	195.55
6286	NASDAQ	ESGR	Mon, Oct 24, 2022	194.77	197.11	193.62	196.04
6285	NASDAQ	ESGR	Fri, Oct 21, 2022	189.77	194.48	188.28	193.29
6284	NASDAQ	ESGR	Thu, Oct 20, 2022	188.38	190.25	185.90	188.52
6283	NASDAQ	ESGR	Wed, Oct 19, 2022	187.82	190.89	186.31	190.33
6282	NASDAQ	ESGR	Tue, Oct 18, 2022	190.22	192.11	186.43	188.01
6281	NASDAQ	ESGR	Mon, Oct 17, 2022	185.50	188.43	184.06	187.75
6280	NASDAQ	ESGR	Fri, Oct 14, 2022	184.65	185.99	182.73	184.02
6279	NASDAQ	ESGR	Thu, Oct 13, 2022	175.28	186.37	175.28	184.59
6278	NASDAQ	ESGR	Wed, Oct 12, 2022	180.53	180.53	176.62	177.25
6277	NASDAQ	ESGR	Tue, Oct 11, 2022	180.10	183.38	179.50	180.63
6276	NASDAQ	ESGR	Mon, Oct 10, 2022	183.67	185.71	180.77	181.68
6275	NASDAQ	ESGR	Fri, Oct 7, 2022	180.86	183.95	178.57	183.34
6274	NASDAQ	ESGR	Thu, Oct 6, 2022	183.94	183.94	178.34	181.70
6273	NASDAQ	ESGR	Wed, Oct 5, 2022	180.00	184.05	177.13	183.22
6272	NASDAQ	ESGR	Tue, Oct 4, 2022	170.50	182.62	170.50	182.48
6271	NASDAQ	ESGR	Mon, Oct 3, 2022	171.51	172.45	169.04	170.15
6270	NASDAQ	ESGR	Fri, Sep 30, 2022	177.33	177.33	169.10	169.59
6269	NASDAQ	ESGR	Thu, Sep 29, 2022	175.48	177.97	175.43	176.49
6268	NASDAQ	ESGR	Wed, Sep 28, 2022	179.97	183.04	177.23	180.28
6267	NASDAQ	ESGR	Tue, Sep 27, 2022	180.20	181.63	177.25	179.26
6266	NASDAQ	ESGR	Mon, Sep 26, 2022	187.35	187.39	179.40	179.86
6265	NASDAQ	ESGR	Fri, Sep 23, 2022	189.44	190.69	187.11	188.42
6264	NASDAQ	ESGR	Thu, Sep 22, 2022	193.29	193.29	189.38	191.30
6263	NASDAQ	ESGR	Wed, Sep 21, 2022	195.84	197.79	193.49	194.07
6262	NASDAQ	ESGR	Tue, Sep 20, 2022	197.70	198.55	194.46	195.95
6261	NASDAQ	ESGR	Mon, Sep 19, 2022	199.77	203.13	198.02	199.66
6260	NASDAQ	ESGR	Fri, Sep 16, 2022	202.22	203.61	200.44	201.73
6259	NASDAQ	ESGR	Thu, Sep 15, 2022	204.27	204.77	201.96	202.50
6258	NASDAQ	ESGR	Wed, Sep 14, 2022	195.29	204.61	194.01	203.61
6257	NASDAQ	ESGR	Tue, Sep 13, 2022	196.42	198.40	194.13	195.66
6256	NASDAQ	ESGR	Mon, Sep 12, 2022	194.91	200.00	194.20	198.78
6255	NASDAQ	ESGR	Fri, Sep 9, 2022	193.15	196.78	193.15	193.94
6254	NASDAQ	ESGR	Thu, Sep 8, 2022	193.18	196.24	192.42	193.49
6253	NASDAQ	ESGR	Wed, Sep 7, 2022	195.00	198.50	193.62	194.77
6252	NASDAQ	ESGR	Tue, Sep 6, 2022	195.82	199.95	193.43	196.22
6251	NASDAQ	ESGR	Fri, Sep 2, 2022	193.18	197.16	192.18	194.00
6250	NASDAQ	ESGR	Thu, Sep 1, 2022	188.23	191.93	187.12	191.37
6249	NASDAQ	ESGR	Wed, Aug 31, 2022	190.34	191.19	188.65	189.25
6248	NASDAQ	ESGR	Tue, Aug 30, 2022	187.95	190.30	187.52	190.10
6247	NASDAQ	ESGR	Mon, Aug 29, 2022	187.07	189.81	185.10	189.24
6246	NASDAQ	ESGR	Fri, Aug 26, 2022	191.80	191.80	186.79	188.70
6245	NASDAQ	ESGR	Thu, Aug 25, 2022	194.81	197.29	191.20	192.50
6244	NASDAQ	ESGR	Wed, Aug 24, 2022	189.31	193.22	189.30	193.22
6243	NASDAQ	ESGR	Tue, Aug 23, 2022	191.11	192.98	188.19	189.31
6242	NASDAQ	ESGR	Mon, Aug 22, 2022	189.77	189.97	187.81	189.53
6241	NASDAQ	ESGR	Fri, Aug 19, 2022	192.25	192.25	189.30	191.34
6240	NASDAQ	ESGR	Thu, Aug 18, 2022	195.43	195.46	191.81	192.50
6239	NASDAQ	ESGR	Wed, Aug 17, 2022	196.20	196.94	193.04	196.46
6238	NASDAQ	ESGR	Tue, Aug 16, 2022	200.66	201.71	194.77	197.93
6237	NASDAQ	ESGR	Mon, Aug 15, 2022	200.56	202.31	198.65	200.85
6236	NASDAQ	ESGR	Fri, Aug 12, 2022	205.04	205.53	202.05	202.74
6235	NASDAQ	ESGR	Thu, Aug 11, 2022	200.10	203.67	198.99	203.28
6234	NASDAQ	ESGR	Wed, Aug 10, 2022	196.48	199.50	193.60	198.73
6233	NASDAQ	ESGR	Tue, Aug 9, 2022	190.71	193.78	190.55	193.39
6232	NASDAQ	ESGR	Mon, Aug 8, 2022	198.09	198.09	190.10	192.14
6231	NASDAQ	ESGR	Fri, Aug 5, 2022	193.41	195.96	188.35	195.96
6230	NASDAQ	ESGR	Thu, Aug 4, 2022	194.98	194.98	191.77	193.00
6229	NASDAQ	ESGR	Wed, Aug 3, 2022	192.08	195.15	188.96	194.45
6228	NASDAQ	ESGR	Tue, Aug 2, 2022	196.38	196.38	191.53	192.08
6227	NASDAQ	ESGR	Mon, Aug 1, 2022	197.05	197.18	194.74	195.99
6226	NASDAQ	ESGR	Fri, Jul 29, 2022	194.59	198.98	194.59	197.92
6225	NASDAQ	ESGR	Thu, Jul 28, 2022	195.95	198.00	192.73	195.46
6224	NASDAQ	ESGR	Wed, Jul 27, 2022	198.45	199.79	195.24	198.59
6223	NASDAQ	ESGR	Tue, Jul 26, 2022	197.31	199.46	196.59	198.88
6222	NASDAQ	ESGR	Mon, Jul 25, 2022	199.79	202.86	198.00	198.34
6221	NASDAQ	ESGR	Fri, Jul 22, 2022	199.08	202.01	194.70	198.29
6220	NASDAQ	ESGR	Thu, Jul 21, 2022	196.26	199.86	196.26	199.70
6219	NASDAQ	ESGR	Wed, Jul 20, 2022	196.12	200.06	194.83	197.69
6218	NASDAQ	ESGR	Tue, Jul 19, 2022	199.32	201.53	196.90	197.36
6217	NASDAQ	ESGR	Mon, Jul 18, 2022	197.22	200.00	195.84	197.01
6216	NASDAQ	ESGR	Fri, Jul 15, 2022	196.51	198.57	192.29	195.79
6215	NASDAQ	ESGR	Thu, Jul 14, 2022	198.19	199.64	191.00	192.83
6214	NASDAQ	ESGR	Wed, Jul 13, 2022	197.03	201.63	194.08	200.01
6213	NASDAQ	ESGR	Tue, Jul 12, 2022	198.20	199.39	197.38	198.80
6212	NASDAQ	ESGR	Mon, Jul 11, 2022	199.35	201.30	199.00	199.60
6211	NASDAQ	ESGR	Fri, Jul 8, 2022	208.35	208.35	199.12	201.53
6210	NASDAQ	ESGR	Thu, Jul 7, 2022	208.98	211.50	207.20	207.65
6209	NASDAQ	ESGR	Wed, Jul 6, 2022	210.68	210.68	205.63	208.31
6208	NASDAQ	ESGR	Tue, Jul 5, 2022	217.31	217.31	209.43	211.73
6207	NASDAQ	ESGR	Fri, Jul 1, 2022	214.70	219.74	214.70	219.74
6206	NASDAQ	ESGR	Thu, Jun 30, 2022	208.57	213.98	208.07	213.98
6205	NASDAQ	ESGR	Wed, Jun 29, 2022	208.70	210.99	207.65	210.58
6204	NASDAQ	ESGR	Tue, Jun 28, 2022	211.75	212.47	209.12	210.10
6203	NASDAQ	ESGR	Mon, Jun 27, 2022	211.34	213.58	210.52	211.37
6202	NASDAQ	ESGR	Fri, Jun 24, 2022	204.58	210.70	204.58	210.06
6201	NASDAQ	ESGR	Thu, Jun 23, 2022	211.22	212.68	203.38	204.96
6200	NASDAQ	ESGR	Wed, Jun 22, 2022	207.69	212.13	207.69	210.63
6199	NASDAQ	ESGR	Tue, Jun 21, 2022	209.50	213.32	209.20	210.11
6198	NASDAQ	ESGR	Fri, Jun 17, 2022	209.17	210.82	205.33	206.49
6197	NASDAQ	ESGR	Thu, Jun 16, 2022	212.94	212.94	205.80	207.47
6196	NASDAQ	ESGR	Wed, Jun 15, 2022	219.77	220.06	214.21	215.75
6195	NASDAQ	ESGR	Tue, Jun 14, 2022	216.85	218.64	214.22	217.87
6194	NASDAQ	ESGR	Mon, Jun 13, 2022	212.32	219.62	211.77	216.55
6193	NASDAQ	ESGR	Fri, Jun 10, 2022	215.78	217.92	213.90	215.20
6192	NASDAQ	ESGR	Thu, Jun 9, 2022	220.00	221.70	218.01	218.19
6191	NASDAQ	ESGR	Wed, Jun 8, 2022	224.69	224.69	219.45	220.70
6190	NASDAQ	ESGR	Tue, Jun 7, 2022	223.14	227.11	221.07	226.17
6189	NASDAQ	ESGR	Mon, Jun 6, 2022	223.78	225.77	222.37	223.67
6188	NASDAQ	ESGR	Fri, Jun 3, 2022	224.98	225.91	221.72	222.59
6187	NASDAQ	ESGR	Thu, Jun 2, 2022	225.71	226.83	223.57	225.06
6186	NASDAQ	ESGR	Wed, Jun 1, 2022	232.75	232.75	223.17	226.57
6185	NASDAQ	ESGR	Tue, May 31, 2022	233.60	234.56	230.53	231.93
6184	NASDAQ	ESGR	Fri, May 27, 2022	231.70	234.63	230.78	232.91
6183	NASDAQ	ESGR	Thu, May 26, 2022	228.97	232.15	227.49	231.10
6182	NASDAQ	ESGR	Wed, May 25, 2022	228.61	230.23	225.43	227.24
6181	NASDAQ	ESGR	Tue, May 24, 2022	223.37	229.86	219.00	227.83
6180	NASDAQ	ESGR	Mon, May 23, 2022	223.56	225.47	221.23	223.16
6179	NASDAQ	ESGR	Fri, May 20, 2022	229.19	229.19	219.63	222.00
6178	NASDAQ	ESGR	Thu, May 19, 2022	223.96	229.79	222.15	228.50
6177	NASDAQ	ESGR	Wed, May 18, 2022	230.95	231.61	223.61	225.29
6176	NASDAQ	ESGR	Tue, May 17, 2022	230.10	233.14	229.60	232.53
6175	NASDAQ	ESGR	Mon, May 16, 2022	228.14	229.75	226.54	229.52
6174	NASDAQ	ESGR	Fri, May 13, 2022	229.42	231.21	226.46	229.30
6173	NASDAQ	ESGR	Thu, May 12, 2022	228.46	230.38	226.95	229.22
6172	NASDAQ	ESGR	Wed, May 11, 2022	230.84	232.50	228.88	229.34
6171	NASDAQ	ESGR	Tue, May 10, 2022	234.97	235.99	230.07	230.46
6170	NASDAQ	ESGR	Mon, May 9, 2022	238.19	238.36	232.10	234.46
6169	NASDAQ	ESGR	Fri, May 6, 2022	238.47	241.93	236.59	237.96
6168	NASDAQ	ESGR	Thu, May 5, 2022	241.25	243.89	236.12	238.78
6167	NASDAQ	ESGR	Wed, May 4, 2022	240.85	246.84	240.85	243.00
6166	NASDAQ	ESGR	Tue, May 3, 2022	242.99	246.91	241.01	241.07
6165	NASDAQ	ESGR	Mon, May 2, 2022	235.93	244.14	235.44	240.97
6164	NASDAQ	ESGR	Fri, Apr 29, 2022	234.20	236.69	234.20	235.75
6163	NASDAQ	ESGR	Thu, Apr 28, 2022	235.62	235.62	232.00	235.19
6162	NASDAQ	ESGR	Wed, Apr 27, 2022	236.07	238.96	234.44	235.25
6161	NASDAQ	ESGR	Tue, Apr 26, 2022	242.41	242.77	235.02	235.02
6160	NASDAQ	ESGR	Mon, Apr 25, 2022	245.87	245.87	238.00	244.22
6159	NASDAQ	ESGR	Fri, Apr 22, 2022	252.48	252.48	246.97	247.20
6158	NASDAQ	ESGR	Thu, Apr 21, 2022	256.68	257.84	251.53	252.48
6157	NASDAQ	ESGR	Wed, Apr 20, 2022	256.55	257.40	253.68	255.55
6156	NASDAQ	ESGR	Tue, Apr 19, 2022	252.60	256.66	252.60	255.29
6155	NASDAQ	ESGR	Mon, Apr 18, 2022	251.97	252.90	250.62	251.90
6154	NASDAQ	ESGR	Thu, Apr 14, 2022	252.68	255.59	251.78	252.14
6153	NASDAQ	ESGR	Wed, Apr 13, 2022	254.00	254.51	251.47	251.78
6152	NASDAQ	ESGR	Tue, Apr 12, 2022	257.56	259.01	254.00	254.00
6151	NASDAQ	ESGR	Mon, Apr 11, 2022	257.35	260.84	256.27	256.50
6150	NASDAQ	ESGR	Fri, Apr 8, 2022	260.55	261.50	258.44	258.51
6149	NASDAQ	ESGR	Thu, Apr 7, 2022	260.62	261.28	258.20	259.61
6148	NASDAQ	ESGR	Wed, Apr 6, 2022	261.38	261.87	258.82	259.82
6147	NASDAQ	ESGR	Tue, Apr 5, 2022	259.26	263.53	259.26	260.77
6146	NASDAQ	ESGR	Mon, Apr 4, 2022	262.00	262.05	257.50	260.67
6145	NASDAQ	ESGR	Fri, Apr 1, 2022	262.90	263.54	259.60	262.00
6144	NASDAQ	ESGR	Thu, Mar 31, 2022	257.92	262.76	257.78	261.15
6143	NASDAQ	ESGR	Wed, Mar 30, 2022	259.30	261.20	257.12	257.14
6142	NASDAQ	ESGR	Tue, Mar 29, 2022	257.92	258.95	255.03	258.37
6141	NASDAQ	ESGR	Mon, Mar 28, 2022	260.69	260.69	255.88	256.32
6140	NASDAQ	ESGR	Fri, Mar 25, 2022	261.14	262.42	259.68	259.83
6139	NASDAQ	ESGR	Thu, Mar 24, 2022	261.04	262.45	259.68	260.35
6138	NASDAQ	ESGR	Wed, Mar 23, 2022	260.15	261.32	258.86	260.37
6137	NASDAQ	ESGR	Tue, Mar 22, 2022	266.46	266.46	260.13	262.05
6136	NASDAQ	ESGR	Mon, Mar 21, 2022	261.93	266.30	259.57	259.75
6135	NASDAQ	ESGR	Fri, Mar 18, 2022	260.89	261.25	253.08	260.86
6134	NASDAQ	ESGR	Thu, Mar 17, 2022	258.29	262.90	256.99	260.71
6133	NASDAQ	ESGR	Wed, Mar 16, 2022	269.58	271.25	258.87	260.37
6132	NASDAQ	ESGR	Tue, Mar 15, 2022	272.00	272.00	267.74	269.10
6131	NASDAQ	ESGR	Mon, Mar 14, 2022	269.51	273.00	268.96	270.32
6130	NASDAQ	ESGR	Fri, Mar 11, 2022	268.01	270.62	267.34	268.01
6129	NASDAQ	ESGR	Thu, Mar 10, 2022	268.01	268.82	262.88	267.00
6128	NASDAQ	ESGR	Wed, Mar 9, 2022	274.83	274.96	270.40	271.12
6127	NASDAQ	ESGR	Tue, Mar 8, 2022	272.78	275.50	269.50	270.05
6126	NASDAQ	ESGR	Mon, Mar 7, 2022	272.97	274.61	270.61	273.06
6125	NASDAQ	ESGR	Fri, Mar 4, 2022	276.18	276.18	272.98	274.30
6124	NASDAQ	ESGR	Thu, Mar 3, 2022	282.89	284.34	277.09	279.42
6123	NASDAQ	ESGR	Wed, Mar 2, 2022	278.17	284.05	277.95	283.10
6122	NASDAQ	ESGR	Tue, Mar 1, 2022	283.30	284.00	275.15	277.72
6121	NASDAQ	ESGR	Mon, Feb 28, 2022	280.50	286.89	280.50	285.03
6120	NASDAQ	ESGR	Fri, Feb 25, 2022	280.00	286.28	278.21	286.19
6119	NASDAQ	ESGR	Thu, Feb 24, 2022	272.38	279.12	266.79	278.42
6118	NASDAQ	ESGR	Wed, Feb 23, 2022	281.95	282.00	274.62	274.62
6117	NASDAQ	ESGR	Tue, Feb 22, 2022	276.19	281.85	275.64	281.40
6116	NASDAQ	ESGR	Fri, Feb 18, 2022	274.60	278.81	274.60	277.23
6115	NASDAQ	ESGR	Thu, Feb 17, 2022	273.92	275.95	271.22	275.57
6114	NASDAQ	ESGR	Wed, Feb 16, 2022	273.39	275.44	272.45	274.90
6113	NASDAQ	ESGR	Tue, Feb 15, 2022	269.20	275.90	269.20	274.61
6112	NASDAQ	ESGR	Mon, Feb 14, 2022	267.16	269.19	265.04	268.00
6111	NASDAQ	ESGR	Fri, Feb 11, 2022	261.57	267.52	260.50	266.22
6110	NASDAQ	ESGR	Thu, Feb 10, 2022	261.80	263.55	261.29	262.21
6109	NASDAQ	ESGR	Wed, Feb 9, 2022	260.66	262.43	259.43	261.70
6108	NASDAQ	ESGR	Tue, Feb 8, 2022	262.13	263.67	259.67	260.14
6107	NASDAQ	ESGR	Mon, Feb 7, 2022	262.83	263.49	260.64	261.56
6106	NASDAQ	ESGR	Fri, Feb 4, 2022	264.96	265.60	260.71	262.22
6105	NASDAQ	ESGR	Thu, Feb 3, 2022	268.03	269.60	263.46	264.38
6104	NASDAQ	ESGR	Wed, Feb 2, 2022	267.52	270.10	266.01	267.74
6103	NASDAQ	ESGR	Tue, Feb 1, 2022	265.42	268.36	264.11	266.58
6102	NASDAQ	ESGR	Mon, Jan 31, 2022	265.00	266.40	261.25	265.08
6101	NASDAQ	ESGR	Fri, Jan 28, 2022	264.70	266.90	260.01	266.90
6100	NASDAQ	ESGR	Thu, Jan 27, 2022	264.64	266.85	260.74	264.00
6099	NASDAQ	ESGR	Wed, Jan 26, 2022	263.59	268.22	260.00	262.95
6098	NASDAQ	ESGR	Tue, Jan 25, 2022	256.45	263.53	246.52	263.10
6097	NASDAQ	ESGR	Mon, Jan 24, 2022	251.34	260.06	247.56	259.24
6096	NASDAQ	ESGR	Fri, Jan 21, 2022	252.89	260.28	252.89	254.62
6095	NASDAQ	ESGR	Thu, Jan 20, 2022	252.61	259.06	252.61	254.73
6094	NASDAQ	ESGR	Wed, Jan 19, 2022	258.22	258.85	252.97	252.97
6093	NASDAQ	ESGR	Tue, Jan 18, 2022	261.73	261.73	256.85	257.50
6092	NASDAQ	ESGR	Fri, Jan 14, 2022	258.38	262.12	258.10	261.91
6091	NASDAQ	ESGR	Thu, Jan 13, 2022	261.89	262.58	259.27	259.66
6090	NASDAQ	ESGR	Wed, Jan 12, 2022	257.85	262.33	257.65	260.74
6089	NASDAQ	ESGR	Tue, Jan 11, 2022	260.64	261.05	255.89	259.62
6088	NASDAQ	ESGR	Mon, Jan 10, 2022	261.81	262.00	258.96	261.03
6087	NASDAQ	ESGR	Fri, Jan 7, 2022	260.55	263.01	259.63	260.85
6086	NASDAQ	ESGR	Thu, Jan 6, 2022	255.98	260.41	255.04	260.09
6085	NASDAQ	ESGR	Wed, Jan 5, 2022	253.66	260.48	252.99	254.21
6084	NASDAQ	ESGR	Tue, Jan 4, 2022	251.99	257.50	251.31	253.66
6083	NASDAQ	ESGR	Mon, Jan 3, 2022	248.44	253.10	247.01	250.45
6082	NASDAQ	ESGR	Fri, Dec 31, 2021	246.53	250.42	246.53	247.59
6081	NASDAQ	ESGR	Thu, Dec 30, 2021	248.13	250.00	246.70	247.48
6080	NASDAQ	ESGR	Wed, Dec 29, 2021	248.17	249.52	247.47	248.74
6079	NASDAQ	ESGR	Tue, Dec 28, 2021	248.98	250.00	247.93	248.53
6078	NASDAQ	ESGR	Mon, Dec 27, 2021	248.69	250.35	247.50	249.12
6077	NASDAQ	ESGR	Thu, Dec 23, 2021	244.66	251.05	244.66	248.91
6076	NASDAQ	ESGR	Wed, Dec 22, 2021	241.30	245.00	241.00	243.28
6075	NASDAQ	ESGR	Tue, Dec 21, 2021	236.90	242.96	236.90	239.93
6074	NASDAQ	ESGR	Mon, Dec 20, 2021	235.71	236.67	230.24	235.63
6073	NASDAQ	ESGR	Fri, Dec 17, 2021	243.15	244.60	236.32	238.56
6072	NASDAQ	ESGR	Thu, Dec 16, 2021	244.67	246.05	240.64	243.14
6071	NASDAQ	ESGR	Wed, Dec 15, 2021	241.43	244.93	240.85	242.27
6070	NASDAQ	ESGR	Tue, Dec 14, 2021	236.38	246.10	236.38	241.18
6069	NASDAQ	ESGR	Mon, Dec 13, 2021	236.61	241.21	234.94	237.27
6068	NASDAQ	ESGR	Fri, Dec 10, 2021	235.08	237.98	234.06	237.72
6067	NASDAQ	ESGR	Thu, Dec 9, 2021	233.35	237.40	233.00	234.62
6066	NASDAQ	ESGR	Wed, Dec 8, 2021	235.95	236.53	233.97	235.08
6065	NASDAQ	ESGR	Tue, Dec 7, 2021	236.81	237.64	233.30	236.58
6064	NASDAQ	ESGR	Mon, Dec 6, 2021	234.07	238.66	233.30	235.14
6063	NASDAQ	ESGR	Fri, Dec 3, 2021	232.36	234.84	230.40	231.44
6062	NASDAQ	ESGR	Thu, Dec 2, 2021	225.74	235.45	224.45	233.96
6061	NASDAQ	ESGR	Wed, Dec 1, 2021	226.84	229.55	225.03	225.62
6060	NASDAQ	ESGR	Tue, Nov 30, 2021	221.36	225.71	220.00	223.10
6059	NASDAQ	ESGR	Mon, Nov 29, 2021	228.25	228.25	221.93	222.98
6058	NASDAQ	ESGR	Fri, Nov 26, 2021	230.00	231.00	222.64	225.85
6057	NASDAQ	ESGR	Wed, Nov 24, 2021	234.33	235.67	233.40	233.71
6056	NASDAQ	ESGR	Tue, Nov 23, 2021	235.50	236.76	233.71	235.65
6055	NASDAQ	ESGR	Mon, Nov 22, 2021	236.39	240.00	234.39	235.46
6054	NASDAQ	ESGR	Fri, Nov 19, 2021	231.99	235.28	231.99	235.09
6053	NASDAQ	ESGR	Thu, Nov 18, 2021	232.98	234.32	229.37	234.27
6052	NASDAQ	ESGR	Wed, Nov 17, 2021	231.00	233.58	229.37	233.26
6051	NASDAQ	ESGR	Tue, Nov 16, 2021	232.01	234.87	231.38	231.80
6050	NASDAQ	ESGR	Mon, Nov 15, 2021	234.21	236.49	230.98	232.00
6049	NASDAQ	ESGR	Fri, Nov 12, 2021	237.81	239.00	233.15	234.31
6048	NASDAQ	ESGR	Thu, Nov 11, 2021	237.73	240.00	237.04	237.87
6047	NASDAQ	ESGR	Wed, Nov 10, 2021	235.67	237.49	234.42	237.21
6046	NASDAQ	ESGR	Tue, Nov 9, 2021	238.65	238.65	235.45	236.68
6045	NASDAQ	ESGR	Mon, Nov 8, 2021	240.84	241.61	238.31	239.34
6044	NASDAQ	ESGR	Fri, Nov 5, 2021	236.44	243.16	236.44	241.15
6043	NASDAQ	ESGR	Thu, Nov 4, 2021	241.95	241.95	231.66	234.70
6042	NASDAQ	ESGR	Wed, Nov 3, 2021	233.14	242.31	233.14	241.95
6041	NASDAQ	ESGR	Tue, Nov 2, 2021	233.92	236.33	230.00	233.32
6040	NASDAQ	ESGR	Mon, Nov 1, 2021	231.03	236.36	230.00	232.99
6039	NASDAQ	ESGR	Fri, Oct 29, 2021	231.43	233.08	230.05	230.78
6038	NASDAQ	ESGR	Thu, Oct 28, 2021	229.30	232.15	229.30	230.31
6037	NASDAQ	ESGR	Wed, Oct 27, 2021	235.77	235.77	228.37	228.37
6036	NASDAQ	ESGR	Tue, Oct 26, 2021	239.79	239.79	233.31	235.15
6035	NASDAQ	ESGR	Mon, Oct 25, 2021	238.00	239.81	235.66	238.71
6034	NASDAQ	ESGR	Fri, Oct 22, 2021	239.36	241.00	238.00	238.00
6033	NASDAQ	ESGR	Thu, Oct 21, 2021	237.97	239.93	237.27	239.66
6032	NASDAQ	ESGR	Wed, Oct 20, 2021	236.61	239.72	236.54	238.00
6031	NASDAQ	ESGR	Tue, Oct 19, 2021	237.50	238.29	234.70	236.37
6030	NASDAQ	ESGR	Mon, Oct 18, 2021	238.69	240.26	236.86	237.05
6029	NASDAQ	ESGR	Fri, Oct 15, 2021	242.74	244.44	239.88	240.71
6028	NASDAQ	ESGR	Thu, Oct 14, 2021	238.60	240.91	238.25	239.06
6027	NASDAQ	ESGR	Wed, Oct 13, 2021	238.79	238.79	234.37	237.14
6026	NASDAQ	ESGR	Tue, Oct 12, 2021	240.01	241.09	237.56	239.68
6025	NASDAQ	ESGR	Mon, Oct 11, 2021	243.20	243.71	239.57	239.57
6024	NASDAQ	ESGR	Fri, Oct 8, 2021	242.62	248.72	242.61	242.61
6023	NASDAQ	ESGR	Thu, Oct 7, 2021	241.02	246.97	241.02	243.86
6022	NASDAQ	ESGR	Wed, Oct 6, 2021	240.67	241.07	236.82	240.09
6021	NASDAQ	ESGR	Tue, Oct 5, 2021	238.36	242.78	236.80	241.80
6020	NASDAQ	ESGR	Mon, Oct 4, 2021	238.70	239.35	236.19	236.37
6019	NASDAQ	ESGR	Fri, Oct 1, 2021	235.05	240.63	233.93	238.25
6018	NASDAQ	ESGR	Thu, Sep 30, 2021	237.54	240.58	234.73	234.73
6017	NASDAQ	ESGR	Wed, Sep 29, 2021	236.00	239.29	235.72	237.24
6016	NASDAQ	ESGR	Tue, Sep 28, 2021	241.09	242.75	235.32	235.66
6015	NASDAQ	ESGR	Mon, Sep 27, 2021	234.56	242.65	234.56	240.55
6014	NASDAQ	ESGR	Fri, Sep 24, 2021	232.61	235.00	232.61	233.83
6013	NASDAQ	ESGR	Thu, Sep 23, 2021	231.50	234.96	230.50	232.33
6012	NASDAQ	ESGR	Wed, Sep 22, 2021	231.77	234.33	229.96	230.53
6011	NASDAQ	ESGR	Tue, Sep 21, 2021	232.61	232.61	226.07	229.77
6010	NASDAQ	ESGR	Mon, Sep 20, 2021	231.74	232.80	228.65	230.85
6009	NASDAQ	ESGR	Fri, Sep 17, 2021	237.50	239.45	230.97	235.89
6008	NASDAQ	ESGR	Thu, Sep 16, 2021	238.06	240.00	232.55	236.07
6007	NASDAQ	ESGR	Wed, Sep 15, 2021	237.36	241.36	236.31	237.47
6006	NASDAQ	ESGR	Tue, Sep 14, 2021	242.01	242.01	236.38	237.68
6005	NASDAQ	ESGR	Mon, Sep 13, 2021	236.11	241.51	233.81	240.45
6004	NASDAQ	ESGR	Fri, Sep 10, 2021	235.34	236.00	233.36	233.85
6003	NASDAQ	ESGR	Thu, Sep 9, 2021	228.91	239.45	228.47	235.34
6002	NASDAQ	ESGR	Wed, Sep 8, 2021	224.40	227.80	223.91	227.69
6001	NASDAQ	ESGR	Tue, Sep 7, 2021	225.51	226.17	223.02	224.46
6000	NASDAQ	ESGR	Fri, Sep 3, 2021	227.12	227.12	221.69	226.01
5999	NASDAQ	ESGR	Thu, Sep 2, 2021	230.93	230.93	226.82	228.00
5998	NASDAQ	ESGR	Wed, Sep 1, 2021	231.73	233.45	228.60	229.35
5997	NASDAQ	ESGR	Tue, Aug 31, 2021	233.73	234.75	229.58	230.67
5996	NASDAQ	ESGR	Mon, Aug 30, 2021	240.34	242.79	232.48	232.83
5995	NASDAQ	ESGR	Fri, Aug 27, 2021	234.00	241.07	232.62	239.31
5994	NASDAQ	ESGR	Thu, Aug 26, 2021	237.85	237.85	233.01	234.52
5993	NASDAQ	ESGR	Wed, Aug 25, 2021	239.42	242.34	236.40	237.68
5992	NASDAQ	ESGR	Tue, Aug 24, 2021	242.10	242.10	237.12	238.19
5991	NASDAQ	ESGR	Mon, Aug 23, 2021	246.10	246.10	241.67	243.08
5990	NASDAQ	ESGR	Fri, Aug 20, 2021	243.34	248.30	242.02	246.29
5989	NASDAQ	ESGR	Thu, Aug 19, 2021	246.82	247.55	240.35	244.34
5988	NASDAQ	ESGR	Wed, Aug 18, 2021	251.58	253.28	248.50	248.50
5987	NASDAQ	ESGR	Tue, Aug 17, 2021	253.54	255.10	251.15	252.50
5986	NASDAQ	ESGR	Mon, Aug 16, 2021	254.06	255.69	253.44	254.43
5985	NASDAQ	ESGR	Fri, Aug 13, 2021	259.98	259.98	254.74	254.74
5984	NASDAQ	ESGR	Thu, Aug 12, 2021	262.35	262.35	258.01	258.99
5983	NASDAQ	ESGR	Wed, Aug 11, 2021	261.00	263.06	259.11	261.14
5982	NASDAQ	ESGR	Tue, Aug 10, 2021	261.45	264.45	259.21	261.53
5981	NASDAQ	ESGR	Mon, Aug 9, 2021	263.85	266.24	261.83	261.90
5980	NASDAQ	ESGR	Fri, Aug 6, 2021	260.99	264.93	260.72	263.23
5979	NASDAQ	ESGR	Thu, Aug 5, 2021	258.62	262.01	257.91	259.16
5978	NASDAQ	ESGR	Wed, Aug 4, 2021	254.49	258.11	254.49	255.74
5977	NASDAQ	ESGR	Tue, Aug 3, 2021	257.45	257.45	254.10	257.26
5976	NASDAQ	ESGR	Mon, Aug 2, 2021	257.11	257.87	254.22	255.98
5975	NASDAQ	ESGR	Fri, Jul 30, 2021	258.01	260.18	255.74	257.02
5974	NASDAQ	ESGR	Thu, Jul 29, 2021	262.26	264.24	258.25	259.91
5973	NASDAQ	ESGR	Wed, Jul 28, 2021	264.72	264.72	257.91	259.36
5972	NASDAQ	ESGR	Tue, Jul 27, 2021	263.25	265.95	261.71	263.17
5971	NASDAQ	ESGR	Mon, Jul 26, 2021	261.57	265.14	261.57	265.12
5970	NASDAQ	ESGR	Fri, Jul 23, 2021	259.40	261.56	257.97	261.13
5969	NASDAQ	ESGR	Thu, Jul 22, 2021	257.61	258.73	253.97	257.43
5968	NASDAQ	ESGR	Wed, Jul 21, 2021	253.50	258.92	253.50	258.65
5967	NASDAQ	ESGR	Tue, Jul 20, 2021	253.73	259.75	252.74	252.74
5966	NASDAQ	ESGR	Mon, Jul 19, 2021	253.76	258.35	250.48	253.00
5965	NASDAQ	ESGR	Fri, Jul 16, 2021	255.22	257.22	252.92	256.68
5964	NASDAQ	ESGR	Thu, Jul 15, 2021	232.73	253.85	232.36	252.77
5963	NASDAQ	ESGR	Wed, Jul 14, 2021	235.02	235.29	231.69	232.73
5962	NASDAQ	ESGR	Tue, Jul 13, 2021	236.77	239.58	233.40	233.43
5961	NASDAQ	ESGR	Mon, Jul 12, 2021	239.05	239.05	236.71	237.75
5960	NASDAQ	ESGR	Fri, Jul 9, 2021	234.36	240.46	234.36	238.78
5959	NASDAQ	ESGR	Thu, Jul 8, 2021	233.11	237.37	230.31	231.02
5958	NASDAQ	ESGR	Wed, Jul 7, 2021	234.31	237.91	233.87	235.97
5957	NASDAQ	ESGR	Tue, Jul 6, 2021	237.42	238.04	233.06	236.09
5956	NASDAQ	ESGR	Fri, Jul 2, 2021	239.43	240.76	238.04	238.55
5955	NASDAQ	ESGR	Thu, Jul 1, 2021	240.66	241.32	239.01	239.80
5954	NASDAQ	ESGR	Wed, Jun 30, 2021	237.33	241.62	237.14	238.92
5953	NASDAQ	ESGR	Tue, Jun 29, 2021	241.30	241.54	238.14	239.23
5952	NASDAQ	ESGR	Mon, Jun 28, 2021	235.90	239.93	235.90	239.27
5951	NASDAQ	ESGR	Fri, Jun 25, 2021	246.19	246.19	235.02	235.38
5950	NASDAQ	ESGR	Thu, Jun 24, 2021	242.84	244.25	239.75	244.06
5949	NASDAQ	ESGR	Wed, Jun 23, 2021	238.56	242.88	237.80	240.45
5948	NASDAQ	ESGR	Tue, Jun 22, 2021	240.07	241.11	238.89	240.04
5947	NASDAQ	ESGR	Mon, Jun 21, 2021	237.58	241.34	237.20	240.17
5946	NASDAQ	ESGR	Fri, Jun 18, 2021	234.81	240.66	233.16	235.05
5945	NASDAQ	ESGR	Thu, Jun 17, 2021	242.73	243.63	236.74	239.11
5944	NASDAQ	ESGR	Wed, Jun 16, 2021	243.00	243.90	240.06	242.16
5943	NASDAQ	ESGR	Tue, Jun 15, 2021	243.34	243.34	239.30	242.53
5942	NASDAQ	ESGR	Mon, Jun 14, 2021	246.64	246.67	241.33	241.63
5941	NASDAQ	ESGR	Fri, Jun 11, 2021	245.71	248.26	244.80	248.26
5940	NASDAQ	ESGR	Thu, Jun 10, 2021	248.39	248.39	244.65	245.33
5939	NASDAQ	ESGR	Wed, Jun 9, 2021	249.11	249.11	245.28	247.19
5938	NASDAQ	ESGR	Tue, Jun 8, 2021	248.64	251.11	246.79	249.77
5937	NASDAQ	ESGR	Mon, Jun 7, 2021	248.00	251.70	246.31	249.43
5936	NASDAQ	ESGR	Fri, Jun 4, 2021	247.86	251.80	247.73	248.80
5935	NASDAQ	ESGR	Thu, Jun 3, 2021	248.17	251.37	245.66	249.95
5934	NASDAQ	ESGR	Wed, Jun 2, 2021	254.00	254.00	248.00	249.53
5933	NASDAQ	ESGR	Tue, Jun 1, 2021	254.20	256.73	251.56	254.33
5932	NASDAQ	ESGR	Fri, May 28, 2021	253.82	254.46	250.98	253.89
5931	NASDAQ	ESGR	Thu, May 27, 2021	248.73	252.99	247.07	251.83
5930	NASDAQ	ESGR	Wed, May 26, 2021	244.26	247.27	244.26	246.73
5929	NASDAQ	ESGR	Tue, May 25, 2021	243.54	245.79	243.00	243.00
5928	NASDAQ	ESGR	Mon, May 24, 2021	243.45	245.50	242.13	243.27
5927	NASDAQ	ESGR	Fri, May 21, 2021	248.16	248.74	242.83	244.10
5926	NASDAQ	ESGR	Thu, May 20, 2021	241.05	245.40	241.05	245.40
5925	NASDAQ	ESGR	Wed, May 19, 2021	241.61	244.50	239.28	243.25
5924	NASDAQ	ESGR	Tue, May 18, 2021	246.80	248.60	243.52	243.61
5923	NASDAQ	ESGR	Mon, May 17, 2021	246.61	247.76	244.33	247.35
5922	NASDAQ	ESGR	Fri, May 14, 2021	246.63	248.87	245.10	248.14
5921	NASDAQ	ESGR	Thu, May 13, 2021	238.00	247.49	238.00	246.54
5920	NASDAQ	ESGR	Wed, May 12, 2021	242.86	245.73	238.59	238.92
5919	NASDAQ	ESGR	Tue, May 11, 2021	246.15	248.49	240.83	243.05
5918	NASDAQ	ESGR	Mon, May 10, 2021	257.40	259.60	249.16	249.41
5917	NASDAQ	ESGR	Fri, May 7, 2021	259.69	260.88	254.11	256.97
5916	NASDAQ	ESGR	Thu, May 6, 2021	254.71	260.17	254.71	259.63
5915	NASDAQ	ESGR	Wed, May 5, 2021	255.96	258.14	251.45	256.56
5914	NASDAQ	ESGR	Tue, May 4, 2021	257.49	257.49	253.47	253.79
5913	NASDAQ	ESGR	Mon, May 3, 2021	254.47	262.46	254.47	259.38
5912	NASDAQ	ESGR	Fri, Apr 30, 2021	252.53	253.63	249.82	251.18
5911	NASDAQ	ESGR	Thu, Apr 29, 2021	256.18	257.47	253.85	254.49
5910	NASDAQ	ESGR	Wed, Apr 28, 2021	256.89	257.83	251.86	253.70
5909	NASDAQ	ESGR	Tue, Apr 27, 2021	259.30	262.28	256.10	256.87
5908	NASDAQ	ESGR	Mon, Apr 26, 2021	257.81	259.07	256.21	258.00
5907	NASDAQ	ESGR	Fri, Apr 23, 2021	253.12	256.00	251.86	255.40
5906	NASDAQ	ESGR	Thu, Apr 22, 2021	256.06	256.06	248.10	250.70
5905	NASDAQ	ESGR	Wed, Apr 21, 2021	254.36	255.70	253.21	255.58
5904	NASDAQ	ESGR	Tue, Apr 20, 2021	255.19	255.19	251.64	253.80
5903	NASDAQ	ESGR	Mon, Apr 19, 2021	257.58	257.63	254.65	257.09
5902	NASDAQ	ESGR	Fri, Apr 16, 2021	256.98	258.64	255.18	257.07
5901	NASDAQ	ESGR	Thu, Apr 15, 2021	257.57	257.57	254.09	255.97
5900	NASDAQ	ESGR	Wed, Apr 14, 2021	255.80	258.86	255.57	256.86
5899	NASDAQ	ESGR	Tue, Apr 13, 2021	255.15	259.94	255.15	255.93
5898	NASDAQ	ESGR	Mon, Apr 12, 2021	252.15	257.97	252.08	257.05
5897	NASDAQ	ESGR	Fri, Apr 9, 2021	252.38	254.00	251.26	252.14
5896	NASDAQ	ESGR	Thu, Apr 8, 2021	252.50	252.63	249.48	251.38
5895	NASDAQ	ESGR	Wed, Apr 7, 2021	250.00	253.35	250.00	252.20
5894	NASDAQ	ESGR	Tue, Apr 6, 2021	251.21	254.20	249.81	250.54
5893	NASDAQ	ESGR	Mon, Apr 5, 2021	248.28	251.39	247.90	250.37
5892	NASDAQ	ESGR	Thu, Apr 1, 2021	246.26	250.08	244.57	246.65
5891	NASDAQ	ESGR	Wed, Mar 31, 2021	248.92	249.74	246.10	246.73
5890	NASDAQ	ESGR	Tue, Mar 30, 2021	251.80	252.00	248.36	249.81
5889	NASDAQ	ESGR	Mon, Mar 29, 2021	252.00	254.31	249.06	250.24
5888	NASDAQ	ESGR	Fri, Mar 26, 2021	255.00	257.17	250.00	252.94
5887	NASDAQ	ESGR	Thu, Mar 25, 2021	244.75	254.00	241.87	253.70
5886	NASDAQ	ESGR	Wed, Mar 24, 2021	249.70	252.42	244.90	245.06
5885	NASDAQ	ESGR	Tue, Mar 23, 2021	250.48	250.97	245.18	247.36
5884	NASDAQ	ESGR	Mon, Mar 22, 2021	260.64	260.64	252.06	253.59
5883	NASDAQ	ESGR	Fri, Mar 19, 2021	264.52	265.26	260.63	261.00
5882	NASDAQ	ESGR	Thu, Mar 18, 2021	264.05	268.42	263.00	266.43
5881	NASDAQ	ESGR	Wed, Mar 17, 2021	259.18	265.25	258.54	263.90
5880	NASDAQ	ESGR	Tue, Mar 16, 2021	259.70	260.69	255.31	259.37
5879	NASDAQ	ESGR	Mon, Mar 15, 2021	265.13	265.13	258.12	261.12
5878	NASDAQ	ESGR	Fri, Mar 12, 2021	264.73	269.12	263.66	265.95
5877	NASDAQ	ESGR	Thu, Mar 11, 2021	262.56	264.68	255.80	264.24
5876	NASDAQ	ESGR	Wed, Mar 10, 2021	260.73	266.75	260.45	263.45
5875	NASDAQ	ESGR	Tue, Mar 9, 2021	250.01	262.49	248.00	259.70
5874	NASDAQ	ESGR	Mon, Mar 8, 2021	247.80	256.98	247.80	256.42
5873	NASDAQ	ESGR	Fri, Mar 5, 2021	235.67	245.44	233.51	244.69
5872	NASDAQ	ESGR	Thu, Mar 4, 2021	235.00	238.88	229.71	232.02
5871	NASDAQ	ESGR	Wed, Mar 3, 2021	228.36	238.31	228.36	234.87
5870	NASDAQ	ESGR	Tue, Mar 2, 2021	232.11	237.45	227.10	227.76
5869	NASDAQ	ESGR	Mon, Mar 1, 2021	218.00	234.37	218.00	234.37
5868	NASDAQ	ESGR	Fri, Feb 26, 2021	215.20	218.79	212.59	212.59
5867	NASDAQ	ESGR	Thu, Feb 25, 2021	224.00	229.88	213.34	215.18
5866	NASDAQ	ESGR	Wed, Feb 24, 2021	221.21	230.09	219.52	225.43
5865	NASDAQ	ESGR	Tue, Feb 23, 2021	222.00	223.89	219.40	220.64
5864	NASDAQ	ESGR	Mon, Feb 22, 2021	213.70	222.08	213.02	221.94
5863	NASDAQ	ESGR	Fri, Feb 19, 2021	210.00	213.99	209.36	213.31
5862	NASDAQ	ESGR	Thu, Feb 18, 2021	209.00	209.93	207.33	209.63
5861	NASDAQ	ESGR	Wed, Feb 17, 2021	210.01	211.69	206.55	209.46
5860	NASDAQ	ESGR	Tue, Feb 16, 2021	215.39	216.00	210.96	211.00
5859	NASDAQ	ESGR	Fri, Feb 12, 2021	216.31	217.00	212.25	214.52
5858	NASDAQ	ESGR	Thu, Feb 11, 2021	215.99	217.00	212.97	217.00
5857	NASDAQ	ESGR	Wed, Feb 10, 2021	215.36	215.36	212.08	214.33
5856	NASDAQ	ESGR	Tue, Feb 9, 2021	213.60	217.98	213.00	216.24
5855	NASDAQ	ESGR	Mon, Feb 8, 2021	212.53	213.59	210.99	213.59
5854	NASDAQ	ESGR	Fri, Feb 5, 2021	210.00	212.61	207.80	211.89
5853	NASDAQ	ESGR	Thu, Feb 4, 2021	203.58	210.85	203.21	209.83
5852	NASDAQ	ESGR	Wed, Feb 3, 2021	203.41	205.07	201.53	203.37
5851	NASDAQ	ESGR	Tue, Feb 2, 2021	205.64	205.64	202.00	204.51
5850	NASDAQ	ESGR	Mon, Feb 1, 2021	200.96	204.52	198.65	203.22
5849	NASDAQ	ESGR	Fri, Jan 29, 2021	200.30	202.77	198.66	200.21
5848	NASDAQ	ESGR	Thu, Jan 28, 2021	199.04	203.92	199.04	202.17
5847	NASDAQ	ESGR	Wed, Jan 27, 2021	202.03	205.00	194.21	197.84
5846	NASDAQ	ESGR	Tue, Jan 26, 2021	211.15	211.15	204.08	206.11
5845	NASDAQ	ESGR	Mon, Jan 25, 2021	208.31	210.57	204.61	209.28
5844	NASDAQ	ESGR	Fri, Jan 22, 2021	210.49	211.55	205.60	210.84
5843	NASDAQ	ESGR	Thu, Jan 21, 2021	214.79	215.03	210.50	211.01
5842	NASDAQ	ESGR	Wed, Jan 20, 2021	213.30	216.26	213.30	214.79
5841	NASDAQ	ESGR	Tue, Jan 19, 2021	215.90	218.00	212.75	213.62
5840	NASDAQ	ESGR	Fri, Jan 15, 2021	215.91	220.60	212.76	215.36
5839	NASDAQ	ESGR	Thu, Jan 14, 2021	218.42	220.90	215.75	217.48
5838	NASDAQ	ESGR	Wed, Jan 13, 2021	219.97	220.17	212.63	216.10
5837	NASDAQ	ESGR	Tue, Jan 12, 2021	215.02	218.80	215.02	216.99
5836	NASDAQ	ESGR	Mon, Jan 11, 2021	210.51	214.76	209.50	214.12
5835	NASDAQ	ESGR	Fri, Jan 8, 2021	215.44	215.74	208.79	212.90
5834	NASDAQ	ESGR	Thu, Jan 7, 2021	215.01	216.56	212.55	216.00
5833	NASDAQ	ESGR	Wed, Jan 6, 2021	209.79	222.90	208.00	218.83
5832	NASDAQ	ESGR	Tue, Jan 5, 2021	203.28	209.23	199.65	205.55
5831	NASDAQ	ESGR	Mon, Jan 4, 2021	204.58	205.88	201.27	202.07
5830	NASDAQ	ESGR	Thu, Dec 31, 2020	200.50	206.23	200.30	204.89
5829	NASDAQ	ESGR	Wed, Dec 30, 2020	202.50	204.29	198.75	200.40
5828	NASDAQ	ESGR	Tue, Dec 29, 2020	203.76	204.86	200.03	202.00
5827	NASDAQ	ESGR	Mon, Dec 28, 2020	204.53	204.53	201.53	202.20
5826	NASDAQ	ESGR	Thu, Dec 24, 2020	200.55	203.31	200.01	201.80
5825	NASDAQ	ESGR	Wed, Dec 23, 2020	200.57	203.66	200.23	202.92
5824	NASDAQ	ESGR	Tue, Dec 22, 2020	202.44	203.55	198.10	198.85
5823	NASDAQ	ESGR	Mon, Dec 21, 2020	204.79	205.00	199.78	203.12
5822	NASDAQ	ESGR	Fri, Dec 18, 2020	209.76	210.96	204.24	205.65
5821	NASDAQ	ESGR	Thu, Dec 17, 2020	205.76	209.31	205.76	208.50
5820	NASDAQ	ESGR	Wed, Dec 16, 2020	204.75	208.61	201.00	206.60
5819	NASDAQ	ESGR	Tue, Dec 15, 2020	199.70	205.25	199.70	204.75
5818	NASDAQ	ESGR	Mon, Dec 14, 2020	200.80	202.82	199.40	199.40
5817	NASDAQ	ESGR	Fri, Dec 11, 2020	197.89	201.09	197.55	199.17
5816	NASDAQ	ESGR	Thu, Dec 10, 2020	196.98	199.95	196.11	199.94
5815	NASDAQ	ESGR	Wed, Dec 9, 2020	199.38	199.39	197.22	197.22
5814	NASDAQ	ESGR	Tue, Dec 8, 2020	193.67	197.65	193.01	197.33
5813	NASDAQ	ESGR	Mon, Dec 7, 2020	197.00	197.00	192.99	195.32
5812	NASDAQ	ESGR	Fri, Dec 4, 2020	194.01	197.77	191.64	197.28
5811	NASDAQ	ESGR	Thu, Dec 3, 2020	194.15	194.99	191.21	192.23
5810	NASDAQ	ESGR	Wed, Dec 2, 2020	191.75	195.38	191.43	195.02
5809	NASDAQ	ESGR	Tue, Dec 1, 2020	192.12	194.84	191.01	192.59
5808	NASDAQ	ESGR	Mon, Nov 30, 2020	195.20	195.20	188.62	189.28
5807	NASDAQ	ESGR	Fri, Nov 27, 2020	199.50	199.50	193.62	197.54
5806	NASDAQ	ESGR	Wed, Nov 25, 2020	200.00	200.05	194.62	199.01
5805	NASDAQ	ESGR	Tue, Nov 24, 2020	198.70	205.13	195.33	203.74
5804	NASDAQ	ESGR	Mon, Nov 23, 2020	197.70	199.30	194.99	196.09
5803	NASDAQ	ESGR	Fri, Nov 20, 2020	196.38	199.38	195.11	195.98
5802	NASDAQ	ESGR	Thu, Nov 19, 2020	201.62	201.62	198.47	200.00
5801	NASDAQ	ESGR	Wed, Nov 18, 2020	205.79	207.25	202.18	202.38
5800	NASDAQ	ESGR	Tue, Nov 17, 2020	200.32	204.27	198.00	203.93
5799	NASDAQ	ESGR	Mon, Nov 16, 2020	202.99	203.51	200.78	201.61
5798	NASDAQ	ESGR	Fri, Nov 13, 2020	195.16	201.46	195.16	199.73
5797	NASDAQ	ESGR	Thu, Nov 12, 2020	198.73	198.73	190.11	193.52
5796	NASDAQ	ESGR	Wed, Nov 11, 2020	203.60	205.62	198.44	201.14
5795	NASDAQ	ESGR	Tue, Nov 10, 2020	201.73	206.08	199.19	203.97
5794	NASDAQ	ESGR	Mon, Nov 9, 2020	193.83	210.67	193.83	200.40
5793	NASDAQ	ESGR	Fri, Nov 6, 2020	184.99	187.87	180.83	182.73
5792	NASDAQ	ESGR	Thu, Nov 5, 2020	176.22	180.70	176.22	180.20
5791	NASDAQ	ESGR	Wed, Nov 4, 2020	177.60	182.00	176.18	176.18
5790	NASDAQ	ESGR	Tue, Nov 3, 2020	179.80	182.79	177.60	179.82
5789	NASDAQ	ESGR	Mon, Nov 2, 2020	174.27	180.39	174.27	176.67
5788	NASDAQ	ESGR	Fri, Oct 30, 2020	173.67	175.60	169.22	171.87
5787	NASDAQ	ESGR	Thu, Oct 29, 2020	170.70	174.76	170.33	173.83
5786	NASDAQ	ESGR	Wed, Oct 28, 2020	172.68	175.60	171.15	172.03
5785	NASDAQ	ESGR	Tue, Oct 27, 2020	178.90	179.92	174.00	175.54
5784	NASDAQ	ESGR	Mon, Oct 26, 2020	177.56	178.90	175.08	178.27
5783	NASDAQ	ESGR	Fri, Oct 23, 2020	179.70	180.87	178.02	178.50
5782	NASDAQ	ESGR	Thu, Oct 22, 2020	178.65	179.04	175.48	177.58
5781	NASDAQ	ESGR	Wed, Oct 21, 2020	173.47	178.02	173.47	177.40
5780	NASDAQ	ESGR	Tue, Oct 20, 2020	171.07	175.00	171.07	174.08
5779	NASDAQ	ESGR	Mon, Oct 19, 2020	172.26	173.77	169.75	170.28
5778	NASDAQ	ESGR	Fri, Oct 16, 2020	169.16	173.10	167.60	171.70
5777	NASDAQ	ESGR	Thu, Oct 15, 2020	165.71	172.41	165.71	170.28
5776	NASDAQ	ESGR	Wed, Oct 14, 2020	169.82	171.42	168.06	168.50
5775	NASDAQ	ESGR	Tue, Oct 13, 2020	174.02	174.02	169.05	170.00
5774	NASDAQ	ESGR	Mon, Oct 12, 2020	170.30	176.07	166.94	175.55
5773	NASDAQ	ESGR	Fri, Oct 9, 2020	172.45	172.45	170.00	170.48
5772	NASDAQ	ESGR	Thu, Oct 8, 2020	171.48	174.40	170.40	171.04
5771	NASDAQ	ESGR	Wed, Oct 7, 2020	170.59	171.80	167.71	169.99
5770	NASDAQ	ESGR	Tue, Oct 6, 2020	169.79	171.99	165.04	169.19
5769	NASDAQ	ESGR	Mon, Oct 5, 2020	165.95	170.01	165.95	168.62
5768	NASDAQ	ESGR	Fri, Oct 2, 2020	161.00	165.63	161.00	164.37
5767	NASDAQ	ESGR	Thu, Oct 1, 2020	161.10	163.56	160.69	163.04
5766	NASDAQ	ESGR	Wed, Sep 30, 2020	161.89	164.32	161.12	161.50
5765	NASDAQ	ESGR	Tue, Sep 29, 2020	159.93	161.55	158.48	160.73
5764	NASDAQ	ESGR	Mon, Sep 28, 2020	157.57	163.11	157.57	160.89
5763	NASDAQ	ESGR	Fri, Sep 25, 2020	157.27	158.08	153.92	156.76
5762	NASDAQ	ESGR	Thu, Sep 24, 2020	154.39	160.24	153.64	158.49
5761	NASDAQ	ESGR	Wed, Sep 23, 2020	155.38	158.25	152.97	154.01
5760	NASDAQ	ESGR	Tue, Sep 22, 2020	152.69	156.11	151.88	155.34
5759	NASDAQ	ESGR	Mon, Sep 21, 2020	150.85	152.75	148.56	152.15
5758	NASDAQ	ESGR	Fri, Sep 18, 2020	155.60	155.89	151.43	153.24
5757	NASDAQ	ESGR	Thu, Sep 17, 2020	153.00	154.88	152.71	153.74
5756	NASDAQ	ESGR	Wed, Sep 16, 2020	154.30	156.15	153.75	154.55
5755	NASDAQ	ESGR	Tue, Sep 15, 2020	158.26	160.20	155.01	155.01
5754	NASDAQ	ESGR	Mon, Sep 14, 2020	161.62	161.69	157.36	158.48
5753	NASDAQ	ESGR	Fri, Sep 11, 2020	163.81	164.99	160.57	161.43
5752	NASDAQ	ESGR	Thu, Sep 10, 2020	170.43	178.23	164.57	164.77
5751	NASDAQ	ESGR	Wed, Sep 9, 2020	169.61	171.65	168.91	170.67
5750	NASDAQ	ESGR	Tue, Sep 8, 2020	173.07	173.07	167.83	168.92
5749	NASDAQ	ESGR	Fri, Sep 4, 2020	179.50	179.50	173.11	174.04
5748	NASDAQ	ESGR	Thu, Sep 3, 2020	180.00	181.11	176.41	177.45
5747	NASDAQ	ESGR	Wed, Sep 2, 2020	181.00	183.21	179.48	179.98
5746	NASDAQ	ESGR	Tue, Sep 1, 2020	179.15	180.69	178.39	180.69
5745	NASDAQ	ESGR	Mon, Aug 31, 2020	180.00	180.91	177.37	178.99
5744	NASDAQ	ESGR	Fri, Aug 28, 2020	185.98	185.98	180.76	181.17
5743	NASDAQ	ESGR	Thu, Aug 27, 2020	184.45	185.60	183.48	184.32
5742	NASDAQ	ESGR	Wed, Aug 26, 2020	185.59	185.59	182.99	183.47
5741	NASDAQ	ESGR	Tue, Aug 25, 2020	185.70	187.12	185.09	185.53
5740	NASDAQ	ESGR	Mon, Aug 24, 2020	183.10	184.87	182.00	184.33
5739	NASDAQ	ESGR	Fri, Aug 21, 2020	184.01	184.40	180.74	181.71
5738	NASDAQ	ESGR	Thu, Aug 20, 2020	185.00	185.96	183.91	184.76
5737	NASDAQ	ESGR	Wed, Aug 19, 2020	186.33	190.78	186.33	187.38
5736	NASDAQ	ESGR	Tue, Aug 18, 2020	185.74	186.70	183.14	185.95
5735	NASDAQ	ESGR	Mon, Aug 17, 2020	187.92	188.00	184.03	185.50
5734	NASDAQ	ESGR	Fri, Aug 14, 2020	183.11	187.51	183.10	187.26
5733	NASDAQ	ESGR	Thu, Aug 13, 2020	185.50	185.79	183.73	184.50
5732	NASDAQ	ESGR	Wed, Aug 12, 2020	188.83	190.00	185.84	186.61
5731	NASDAQ	ESGR	Tue, Aug 11, 2020	181.51	188.74	181.51	187.12
5730	NASDAQ	ESGR	Mon, Aug 10, 2020	176.59	183.33	176.59	181.58
5729	NASDAQ	ESGR	Fri, Aug 7, 2020	168.00	176.11	167.72	174.79
5728	NASDAQ	ESGR	Thu, Aug 6, 2020	170.59	170.59	166.07	168.41
5727	NASDAQ	ESGR	Wed, Aug 5, 2020	170.54	173.16	169.20	171.00
5726	NASDAQ	ESGR	Tue, Aug 4, 2020	170.44	171.00	168.10	169.13
5725	NASDAQ	ESGR	Mon, Aug 3, 2020	167.77	170.91	167.76	170.25
5724	NASDAQ	ESGR	Fri, Jul 31, 2020	172.91	172.92	166.23	167.95
5723	NASDAQ	ESGR	Thu, Jul 30, 2020	168.62	173.54	168.16	172.48
5722	NASDAQ	ESGR	Wed, Jul 29, 2020	171.92	173.44	171.11	171.16
5721	NASDAQ	ESGR	Tue, Jul 28, 2020	172.98	174.74	171.50	171.50
5720	NASDAQ	ESGR	Mon, Jul 27, 2020	174.56	174.56	170.59	173.61
5719	NASDAQ	ESGR	Fri, Jul 24, 2020	176.83	177.99	174.00	174.56
5718	NASDAQ	ESGR	Thu, Jul 23, 2020	176.23	177.84	174.57	176.92
5717	NASDAQ	ESGR	Wed, Jul 22, 2020	177.13	178.52	176.43	177.65
5716	NASDAQ	ESGR	Tue, Jul 21, 2020	173.75	179.79	173.75	176.86
5715	NASDAQ	ESGR	Mon, Jul 20, 2020	173.59	174.63	172.04	172.77
5714	NASDAQ	ESGR	Fri, Jul 17, 2020	173.21	173.85	172.37	173.59
5713	NASDAQ	ESGR	Thu, Jul 16, 2020	174.76	176.99	173.34	174.31
5712	NASDAQ	ESGR	Wed, Jul 15, 2020	170.71	176.64	170.71	174.86
5711	NASDAQ	ESGR	Tue, Jul 14, 2020	162.02	168.07	162.02	167.21
5710	NASDAQ	ESGR	Mon, Jul 13, 2020	165.56	167.08	161.60	161.81
5709	NASDAQ	ESGR	Fri, Jul 10, 2020	156.78	163.70	156.36	163.58
5708	NASDAQ	ESGR	Thu, Jul 9, 2020	158.27	159.00	154.50	155.99
5707	NASDAQ	ESGR	Wed, Jul 8, 2020	155.66	158.04	153.60	157.80
5706	NASDAQ	ESGR	Tue, Jul 7, 2020	156.98	159.25	153.40	153.79
5705	NASDAQ	ESGR	Mon, Jul 6, 2020	155.00	155.37	151.54	152.57
5704	NASDAQ	ESGR	Thu, Jul 2, 2020	154.91	155.38	151.69	152.90
5703	NASDAQ	ESGR	Wed, Jul 1, 2020	152.51	154.00	148.82	151.66
5702	NASDAQ	ESGR	Tue, Jun 30, 2020	152.66	153.95	151.31	152.77
5701	NASDAQ	ESGR	Mon, Jun 29, 2020	148.90	154.47	148.73	152.91
5700	NASDAQ	ESGR	Fri, Jun 26, 2020	155.65	157.43	147.04	147.68
5699	NASDAQ	ESGR	Thu, Jun 25, 2020	152.01	157.65	151.66	157.64
5698	NASDAQ	ESGR	Wed, Jun 24, 2020	156.80	157.81	151.68	153.15
5697	NASDAQ	ESGR	Tue, Jun 23, 2020	159.32	159.78	156.16	157.85
5696	NASDAQ	ESGR	Mon, Jun 22, 2020	156.50	159.11	154.58	157.24
5695	NASDAQ	ESGR	Fri, Jun 19, 2020	163.65	163.65	157.51	157.58
5694	NASDAQ	ESGR	Thu, Jun 18, 2020	156.25	161.28	156.03	161.28
5693	NASDAQ	ESGR	Wed, Jun 17, 2020	159.00	160.21	154.57	158.35
5692	NASDAQ	ESGR	Tue, Jun 16, 2020	161.45	163.42	157.79	159.99
5691	NASDAQ	ESGR	Mon, Jun 15, 2020	151.57	156.30	151.51	155.32
5690	NASDAQ	ESGR	Fri, Jun 12, 2020	154.25	158.00	153.38	156.13
5689	NASDAQ	ESGR	Thu, Jun 11, 2020	158.00	161.51	148.31	148.75
5688	NASDAQ	ESGR	Wed, Jun 10, 2020	160.01	162.05	157.83	158.18
5687	NASDAQ	ESGR	Tue, Jun 9, 2020	165.18	167.25	161.24	161.24
5686	NASDAQ	ESGR	Mon, Jun 8, 2020	168.22	170.00	165.20	169.03
5685	NASDAQ	ESGR	Fri, Jun 5, 2020	158.96	167.31	156.98	164.60
5684	NASDAQ	ESGR	Thu, Jun 4, 2020	148.81	153.07	148.81	152.80
5683	NASDAQ	ESGR	Wed, Jun 3, 2020	146.86	151.81	146.86	150.30
5682	NASDAQ	ESGR	Tue, Jun 2, 2020	142.40	146.82	142.40	144.38
5681	NASDAQ	ESGR	Mon, Jun 1, 2020	143.69	145.18	141.19	141.19
5680	NASDAQ	ESGR	Fri, May 29, 2020	142.72	145.79	141.04	142.40
5679	NASDAQ	ESGR	Thu, May 28, 2020	147.70	149.65	144.08	144.61
5678	NASDAQ	ESGR	Wed, May 27, 2020	144.44	145.95	141.33	144.65
5677	NASDAQ	ESGR	Tue, May 26, 2020	140.55	142.99	136.53	140.97
5676	NASDAQ	ESGR	Fri, May 22, 2020	136.20	136.74	134.10	135.87
5675	NASDAQ	ESGR	Thu, May 21, 2020	132.00	137.45	132.00	135.35
5674	NASDAQ	ESGR	Wed, May 20, 2020	132.36	133.71	131.08	132.87
5673	NASDAQ	ESGR	Tue, May 19, 2020	135.75	135.80	129.78	130.71
5672	NASDAQ	ESGR	Mon, May 18, 2020	130.00	136.36	130.00	135.45
5671	NASDAQ	ESGR	Fri, May 15, 2020	125.87	127.23	123.57	125.66
5670	NASDAQ	ESGR	Thu, May 14, 2020	125.00	127.15	121.63	126.70
5669	NASDAQ	ESGR	Wed, May 13, 2020	134.90	135.87	126.44	127.10
5668	NASDAQ	ESGR	Tue, May 12, 2020	139.69	141.37	135.34	135.85
5667	NASDAQ	ESGR	Mon, May 11, 2020	141.26	144.54	139.29	140.01
5666	NASDAQ	ESGR	Fri, May 8, 2020	139.59	144.58	136.20	143.14
5665	NASDAQ	ESGR	Thu, May 7, 2020	136.00	136.78	133.62	135.55
5664	NASDAQ	ESGR	Wed, May 6, 2020	139.70	140.18	133.24	134.68
5663	NASDAQ	ESGR	Tue, May 5, 2020	141.01	143.04	137.56	137.70
5662	NASDAQ	ESGR	Mon, May 4, 2020	139.12	140.99	137.17	140.23
5661	NASDAQ	ESGR	Fri, May 1, 2020	140.23	142.08	137.78	141.10
5660	NASDAQ	ESGR	Thu, Apr 30, 2020	146.36	147.29	143.00	144.62
5659	NASDAQ	ESGR	Wed, Apr 29, 2020	149.75	156.50	148.86	149.36
5658	NASDAQ	ESGR	Tue, Apr 28, 2020	146.82	155.97	144.66	146.21
5657	NASDAQ	ESGR	Mon, Apr 27, 2020	141.07	146.22	138.36	144.33
5656	NASDAQ	ESGR	Fri, Apr 24, 2020	136.51	140.17	135.07	139.06
5655	NASDAQ	ESGR	Thu, Apr 23, 2020	140.87	142.13	135.66	136.00
5654	NASDAQ	ESGR	Wed, Apr 22, 2020	142.30	142.30	138.72	139.31
5653	NASDAQ	ESGR	Tue, Apr 21, 2020	139.65	141.84	137.59	139.58
5652	NASDAQ	ESGR	Mon, Apr 20, 2020	147.18	149.97	141.85	145.48
5651	NASDAQ	ESGR	Fri, Apr 17, 2020	148.13	151.27	147.34	150.29
5650	NASDAQ	ESGR	Thu, Apr 16, 2020	145.12	147.26	138.08	143.11
5649	NASDAQ	ESGR	Wed, Apr 15, 2020	155.32	155.32	143.52	145.00
5648	NASDAQ	ESGR	Tue, Apr 14, 2020	158.00	163.15	155.52	158.15
5647	NASDAQ	ESGR	Mon, Apr 13, 2020	156.37	160.05	151.38	154.92
5646	NASDAQ	ESGR	Thu, Apr 9, 2020	157.90	159.47	151.95	156.44
5645	NASDAQ	ESGR	Wed, Apr 8, 2020	159.30	161.76	155.18	156.88
5644	NASDAQ	ESGR	Tue, Apr 7, 2020	164.83	169.04	157.98	158.60
5643	NASDAQ	ESGR	Mon, Apr 6, 2020	162.20	167.50	156.35	163.54
5642	NASDAQ	ESGR	Fri, Apr 3, 2020	157.12	159.44	147.58	158.20
5641	NASDAQ	ESGR	Thu, Apr 2, 2020	150.78	158.73	150.78	158.38
5640	NASDAQ	ESGR	Wed, Apr 1, 2020	153.02	155.97	148.57	152.52
5639	NASDAQ	ESGR	Tue, Mar 31, 2020	152.96	159.18	150.75	159.05
5638	NASDAQ	ESGR	Mon, Mar 30, 2020	146.43	154.73	140.65	153.99
5637	NASDAQ	ESGR	Fri, Mar 27, 2020	151.88	158.35	143.44	145.43
5636	NASDAQ	ESGR	Thu, Mar 26, 2020	148.03	158.22	145.50	158.18
5635	NASDAQ	ESGR	Wed, Mar 25, 2020	144.42	146.78	132.99	146.51
5634	NASDAQ	ESGR	Tue, Mar 24, 2020	143.37	147.21	135.47	144.00
5633	NASDAQ	ESGR	Mon, Mar 23, 2020	127.17	140.26	121.87	136.93
5632	NASDAQ	ESGR	Fri, Mar 20, 2020	131.49	136.57	121.00	123.60
5631	NASDAQ	ESGR	Thu, Mar 19, 2020	97.12	137.34	96.02	130.81
5630	NASDAQ	ESGR	Wed, Mar 18, 2020	137.05	137.05	94.58	99.30
5629	NASDAQ	ESGR	Tue, Mar 17, 2020	139.16	148.51	134.65	145.19
5628	NASDAQ	ESGR	Mon, Mar 16, 2020	144.18	150.25	137.67	137.72
5627	NASDAQ	ESGR	Fri, Mar 13, 2020	156.62	158.53	148.00	157.20
5626	NASDAQ	ESGR	Thu, Mar 12, 2020	153.20	156.27	147.73	149.99
5625	NASDAQ	ESGR	Wed, Mar 11, 2020	167.88	170.95	161.15	162.70
5624	NASDAQ	ESGR	Tue, Mar 10, 2020	171.51	173.83	167.46	171.74
5623	NASDAQ	ESGR	Mon, Mar 9, 2020	166.42	169.17	165.00	167.31
5622	NASDAQ	ESGR	Fri, Mar 6, 2020	175.23	182.05	172.71	174.92
5621	NASDAQ	ESGR	Thu, Mar 5, 2020	182.33	188.61	174.25	181.01
5620	NASDAQ	ESGR	Wed, Mar 4, 2020	182.77	188.09	179.42	188.09
5619	NASDAQ	ESGR	Tue, Mar 3, 2020	185.10	186.02	179.76	181.50
5618	NASDAQ	ESGR	Mon, Mar 2, 2020	178.84	185.21	178.84	184.87
5617	NASDAQ	ESGR	Fri, Feb 28, 2020	175.20	184.50	168.17	178.39
5616	NASDAQ	ESGR	Thu, Feb 27, 2020	181.32	181.32	169.20	171.35
5615	NASDAQ	ESGR	Wed, Feb 26, 2020	188.90	189.45	183.24	184.10
5614	NASDAQ	ESGR	Tue, Feb 25, 2020	193.89	193.89	186.02	187.86
5613	NASDAQ	ESGR	Mon, Feb 24, 2020	191.51	195.35	190.36	192.31
5612	NASDAQ	ESGR	Fri, Feb 21, 2020	196.29	197.10	193.55	195.54
5611	NASDAQ	ESGR	Thu, Feb 20, 2020	198.38	198.38	194.94	196.31
5610	NASDAQ	ESGR	Wed, Feb 19, 2020	197.80	198.74	196.63	197.70
5609	NASDAQ	ESGR	Tue, Feb 18, 2020	199.23	199.23	196.07	197.47
5608	NASDAQ	ESGR	Fri, Feb 14, 2020	200.45	201.98	198.21	199.71
5607	NASDAQ	ESGR	Thu, Feb 13, 2020	197.40	200.79	197.40	200.56
5606	NASDAQ	ESGR	Wed, Feb 12, 2020	200.98	201.67	197.25	197.90
5605	NASDAQ	ESGR	Tue, Feb 11, 2020	199.63	200.83	198.02	200.20
5604	NASDAQ	ESGR	Mon, Feb 10, 2020	200.00	200.00	198.39	198.99
5603	NASDAQ	ESGR	Fri, Feb 7, 2020	199.96	201.47	198.41	200.20
5602	NASDAQ	ESGR	Thu, Feb 6, 2020	202.70	204.35	199.40	200.39
5601	NASDAQ	ESGR	Wed, Feb 5, 2020	199.89	202.18	199.29	201.70
5600	NASDAQ	ESGR	Tue, Feb 4, 2020	198.43	199.50	197.29	198.37
5599	NASDAQ	ESGR	Mon, Feb 3, 2020	196.20	197.71	196.00	196.71
5598	NASDAQ	ESGR	Fri, Jan 31, 2020	201.54	202.00	193.00	195.29
5597	NASDAQ	ESGR	Thu, Jan 30, 2020	199.95	202.51	199.25	202.16
5596	NASDAQ	ESGR	Wed, Jan 29, 2020	201.30	205.15	200.06	200.53
5595	NASDAQ	ESGR	Tue, Jan 28, 2020	201.87	202.59	201.12	201.16
5594	NASDAQ	ESGR	Mon, Jan 27, 2020	201.26	201.99	200.50	200.83
5593	NASDAQ	ESGR	Fri, Jan 24, 2020	204.57	205.37	202.24	202.67
5592	NASDAQ	ESGR	Thu, Jan 23, 2020	205.32	206.41	203.26	204.60
5591	NASDAQ	ESGR	Wed, Jan 22, 2020	205.09	206.77	204.70	206.22
5590	NASDAQ	ESGR	Tue, Jan 21, 2020	204.89	206.31	203.36	205.41
5589	NASDAQ	ESGR	Fri, Jan 17, 2020	206.89	207.55	205.50	205.89
5588	NASDAQ	ESGR	Thu, Jan 16, 2020	204.50	206.67	204.43	205.59
5587	NASDAQ	ESGR	Wed, Jan 15, 2020	202.86	206.29	202.86	204.37
5586	NASDAQ	ESGR	Tue, Jan 14, 2020	202.61	203.88	201.97	202.70
5585	NASDAQ	ESGR	Mon, Jan 13, 2020	201.81	203.67	201.81	203.42
5584	NASDAQ	ESGR	Fri, Jan 10, 2020	202.45	203.50	201.42	202.35
5583	NASDAQ	ESGR	Thu, Jan 9, 2020	204.80	204.80	201.44	202.59
5582	NASDAQ	ESGR	Wed, Jan 8, 2020	204.49	205.40	202.60	203.83
5581	NASDAQ	ESGR	Tue, Jan 7, 2020	205.73	207.12	203.18	204.20
5580	NASDAQ	ESGR	Mon, Jan 6, 2020	206.65	208.00	205.30	207.13
5579	NASDAQ	ESGR	Fri, Jan 3, 2020	206.72	210.79	206.33	208.05
5578	NASDAQ	ESGR	Thu, Jan 2, 2020	208.26	208.71	204.45	208.71
5577	NASDAQ	ESGR	Tue, Dec 31, 2019	208.43	209.95	206.86	206.86
5576	NASDAQ	ESGR	Mon, Dec 30, 2019	209.92	209.92	206.51	207.70
5575	NASDAQ	ESGR	Fri, Dec 27, 2019	208.65	211.40	206.83	209.28
5574	NASDAQ	ESGR	Thu, Dec 26, 2019	209.06	209.60	206.76	208.12
5573	NASDAQ	ESGR	Tue, Dec 24, 2019	208.02	208.67	206.56	208.67
5572	NASDAQ	ESGR	Mon, Dec 23, 2019	211.02	212.00	207.03	207.74
5571	NASDAQ	ESGR	Fri, Dec 20, 2019	211.20	213.78	209.31	211.24
5570	NASDAQ	ESGR	Thu, Dec 19, 2019	212.79	213.99	210.10	211.10
5569	NASDAQ	ESGR	Wed, Dec 18, 2019	212.10	213.47	206.00	213.36
5568	NASDAQ	ESGR	Tue, Dec 17, 2019	209.47	212.57	206.90	212.06
5567	NASDAQ	ESGR	Mon, Dec 16, 2019	206.52	209.88	206.52	208.10
5566	NASDAQ	ESGR	Fri, Dec 13, 2019	206.64	208.00	204.63	206.29
5565	NASDAQ	ESGR	Thu, Dec 12, 2019	205.29	210.45	202.88	207.74
5564	NASDAQ	ESGR	Wed, Dec 11, 2019	205.04	207.79	203.48	206.58
5563	NASDAQ	ESGR	Tue, Dec 10, 2019	204.69	205.03	201.92	205.03
5562	NASDAQ	ESGR	Mon, Dec 9, 2019	205.05	205.90	204.20	204.20
5561	NASDAQ	ESGR	Fri, Dec 6, 2019	205.70	207.45	204.48	205.62
5560	NASDAQ	ESGR	Thu, Dec 5, 2019	202.29	205.27	201.53	204.37
5559	NASDAQ	ESGR	Wed, Dec 4, 2019	201.84	204.00	200.09	201.76
5558	NASDAQ	ESGR	Tue, Dec 3, 2019	202.61	202.61	199.06	201.12
5557	NASDAQ	ESGR	Mon, Dec 2, 2019	204.86	205.11	202.79	203.82
5556	NASDAQ	ESGR	Fri, Nov 29, 2019	205.00	206.65	201.71	204.21
5555	NASDAQ	ESGR	Wed, Nov 27, 2019	206.74	207.82	205.35	206.40
5554	NASDAQ	ESGR	Tue, Nov 26, 2019	203.28	206.79	203.28	206.56
5553	NASDAQ	ESGR	Mon, Nov 25, 2019	200.73	204.86	200.73	203.62
5552	NASDAQ	ESGR	Fri, Nov 22, 2019	199.31	202.00	199.06	200.59
5551	NASDAQ	ESGR	Thu, Nov 21, 2019	202.07	202.07	197.87	199.56
5550	NASDAQ	ESGR	Wed, Nov 20, 2019	201.75	203.92	200.36	201.43
5549	NASDAQ	ESGR	Tue, Nov 19, 2019	202.49	203.58	201.66	202.27
5548	NASDAQ	ESGR	Mon, Nov 18, 2019	201.44	202.23	199.53	201.90
5547	NASDAQ	ESGR	Fri, Nov 15, 2019	204.00	204.00	201.65	202.27
5546	NASDAQ	ESGR	Thu, Nov 14, 2019	203.37	204.11	201.97	203.26
5545	NASDAQ	ESGR	Wed, Nov 13, 2019	204.58	205.00	202.83	203.86
5544	NASDAQ	ESGR	Tue, Nov 12, 2019	202.50	206.37	202.50	205.46
5543	NASDAQ	ESGR	Mon, Nov 11, 2019	202.73	203.00	200.62	202.55
5542	NASDAQ	ESGR	Fri, Nov 8, 2019	200.87	204.77	198.94	203.59
5541	NASDAQ	ESGR	Thu, Nov 7, 2019	199.33	203.06	196.87	201.78
5540	NASDAQ	ESGR	Wed, Nov 6, 2019	199.16	201.01	197.31	198.00
5539	NASDAQ	ESGR	Tue, Nov 5, 2019	200.52	203.86	197.88	200.22
5538	NASDAQ	ESGR	Mon, Nov 4, 2019	200.23	200.55	198.95	200.13
5537	NASDAQ	ESGR	Fri, Nov 1, 2019	201.72	202.25	198.41	199.67
5536	NASDAQ	ESGR	Thu, Oct 31, 2019	197.74	201.28	195.97	200.90
5535	NASDAQ	ESGR	Wed, Oct 30, 2019	196.06	198.38	194.25	198.15
5534	NASDAQ	ESGR	Tue, Oct 29, 2019	195.97	197.92	195.97	196.44
5533	NASDAQ	ESGR	Mon, Oct 28, 2019	194.60	197.35	194.60	195.97
5532	NASDAQ	ESGR	Fri, Oct 25, 2019	194.47	195.21	193.59	194.33
5531	NASDAQ	ESGR	Thu, Oct 24, 2019	195.43	195.43	193.57	194.52
5530	NASDAQ	ESGR	Wed, Oct 23, 2019	194.00	195.74	194.00	195.41
5529	NASDAQ	ESGR	Tue, Oct 22, 2019	194.42	195.90	193.57	194.17
5528	NASDAQ	ESGR	Mon, Oct 21, 2019	192.57	195.07	192.57	194.94
5527	NASDAQ	ESGR	Fri, Oct 18, 2019	192.01	194.50	191.17	191.67
5526	NASDAQ	ESGR	Thu, Oct 17, 2019	193.20	193.20	191.15	192.90
5525	NASDAQ	ESGR	Wed, Oct 16, 2019	191.00	192.23	189.11	192.05
5524	NASDAQ	ESGR	Tue, Oct 15, 2019	189.67	191.74	189.31	190.83
5523	NASDAQ	ESGR	Mon, Oct 14, 2019	188.77	190.66	188.69	189.67
5522	NASDAQ	ESGR	Fri, Oct 11, 2019	188.79	190.86	187.90	189.25
5521	NASDAQ	ESGR	Thu, Oct 10, 2019	186.24	188.38	186.24	187.16
5520	NASDAQ	ESGR	Wed, Oct 9, 2019	186.26	187.67	186.21	186.22
5519	NASDAQ	ESGR	Tue, Oct 8, 2019	184.67	186.93	184.40	185.77
5518	NASDAQ	ESGR	Mon, Oct 7, 2019	185.95	186.61	184.36	185.86
5517	NASDAQ	ESGR	Fri, Oct 4, 2019	184.30	187.00	184.30	186.56
5516	NASDAQ	ESGR	Thu, Oct 3, 2019	186.02	187.21	183.67	184.66
5515	NASDAQ	ESGR	Wed, Oct 2, 2019	185.50	185.87	183.79	185.58
5514	NASDAQ	ESGR	Tue, Oct 1, 2019	190.79	190.79	185.96	186.49
5513	NASDAQ	ESGR	Mon, Sep 30, 2019	189.96	191.10	189.81	189.92
5512	NASDAQ	ESGR	Fri, Sep 27, 2019	190.97	192.09	189.57	189.86
5511	NASDAQ	ESGR	Thu, Sep 26, 2019	191.01	192.40	189.23	190.71
5510	NASDAQ	ESGR	Wed, Sep 25, 2019	189.53	191.85	189.22	191.29
5509	NASDAQ	ESGR	Tue, Sep 24, 2019	192.19	192.90	189.33	189.47
5508	NASDAQ	ESGR	Mon, Sep 23, 2019	190.67	192.69	189.52	191.39
5507	NASDAQ	ESGR	Fri, Sep 20, 2019	190.73	194.05	190.00	191.50
5506	NASDAQ	ESGR	Thu, Sep 19, 2019	191.41	193.63	190.14	191.17
5505	NASDAQ	ESGR	Wed, Sep 18, 2019	191.57	192.24	189.78	191.05
5504	NASDAQ	ESGR	Tue, Sep 17, 2019	191.20	192.30	190.38	191.79
5503	NASDAQ	ESGR	Mon, Sep 16, 2019	190.92	193.59	189.77	192.06
5502	NASDAQ	ESGR	Fri, Sep 13, 2019	190.43	193.20	190.38	191.99
5501	NASDAQ	ESGR	Thu, Sep 12, 2019	191.67	192.00	188.97	190.29
5500	NASDAQ	ESGR	Wed, Sep 11, 2019	187.76	192.00	185.86	191.50
5499	NASDAQ	ESGR	Tue, Sep 10, 2019	186.00	188.62	183.33	187.90
5498	NASDAQ	ESGR	Mon, Sep 9, 2019	185.07	187.55	183.54	186.06
5497	NASDAQ	ESGR	Fri, Sep 6, 2019	182.87	186.12	181.82	184.55
5496	NASDAQ	ESGR	Thu, Sep 5, 2019	182.37	186.92	181.38	182.85
5495	NASDAQ	ESGR	Wed, Sep 4, 2019	179.69	181.21	179.33	181.21
5494	NASDAQ	ESGR	Tue, Sep 3, 2019	177.45	179.09	176.79	178.37
5493	NASDAQ	ESGR	Fri, Aug 30, 2019	179.41	179.89	177.11	178.62
5492	NASDAQ	ESGR	Thu, Aug 29, 2019	177.39	180.72	177.30	178.96
5491	NASDAQ	ESGR	Wed, Aug 28, 2019	176.43	177.20	175.10	176.06
5490	NASDAQ	ESGR	Tue, Aug 27, 2019	180.12	180.81	176.50	176.52
5489	NASDAQ	ESGR	Mon, Aug 26, 2019	178.47	179.74	177.89	179.39
5488	NASDAQ	ESGR	Fri, Aug 23, 2019	180.00	181.50	176.40	177.20
5487	NASDAQ	ESGR	Thu, Aug 22, 2019	179.70	182.38	179.50	181.98
5486	NASDAQ	ESGR	Wed, Aug 21, 2019	179.99	179.99	177.89	179.04
5485	NASDAQ	ESGR	Tue, Aug 20, 2019	176.89	179.35	175.08	178.00
5484	NASDAQ	ESGR	Mon, Aug 19, 2019	177.84	178.60	176.57	177.21
5483	NASDAQ	ESGR	Fri, Aug 16, 2019	175.38	177.20	174.24	176.10
5482	NASDAQ	ESGR	Thu, Aug 15, 2019	175.23	177.17	173.08	174.38
5481	NASDAQ	ESGR	Wed, Aug 14, 2019	174.73	176.11	174.01	175.39
5480	NASDAQ	ESGR	Tue, Aug 13, 2019	175.49	179.43	174.51	176.70
5479	NASDAQ	ESGR	Mon, Aug 12, 2019	176.21	176.58	174.50	175.31
5478	NASDAQ	ESGR	Fri, Aug 9, 2019	175.06	177.29	174.29	176.93
5477	NASDAQ	ESGR	Thu, Aug 8, 2019	173.33	177.83	173.33	175.75
5476	NASDAQ	ESGR	Wed, Aug 7, 2019	168.27	174.00	166.05	172.35
5475	NASDAQ	ESGR	Tue, Aug 6, 2019	167.20	169.90	165.52	169.58
5474	NASDAQ	ESGR	Mon, Aug 5, 2019	171.63	172.45	165.38	166.07
5473	NASDAQ	ESGR	Fri, Aug 2, 2019	171.99	174.70	169.19	173.75
5472	NASDAQ	ESGR	Thu, Aug 1, 2019	176.58	178.75	171.99	172.51
5471	NASDAQ	ESGR	Wed, Jul 31, 2019	176.26	177.45	174.80	177.15
5470	NASDAQ	ESGR	Tue, Jul 30, 2019	173.57	176.00	172.94	176.00
5469	NASDAQ	ESGR	Mon, Jul 29, 2019	173.70	175.24	173.11	174.05
5468	NASDAQ	ESGR	Fri, Jul 26, 2019	174.10	175.33	173.00	174.71
5467	NASDAQ	ESGR	Thu, Jul 25, 2019	175.51	175.51	173.01	173.81
5466	NASDAQ	ESGR	Wed, Jul 24, 2019	171.82	175.57	171.37	174.68
5465	NASDAQ	ESGR	Tue, Jul 23, 2019	171.95	172.64	170.11	172.30
5464	NASDAQ	ESGR	Mon, Jul 22, 2019	172.02	172.93	169.09	170.44
5463	NASDAQ	ESGR	Fri, Jul 19, 2019	172.50	174.46	171.11	172.14
5462	NASDAQ	ESGR	Thu, Jul 18, 2019	172.86	173.06	171.23	172.98
5461	NASDAQ	ESGR	Wed, Jul 17, 2019	173.03	173.57	171.22	172.90
5460	NASDAQ	ESGR	Tue, Jul 16, 2019	172.09	174.51	172.09	173.40
5459	NASDAQ	ESGR	Mon, Jul 15, 2019	175.26	175.56	171.20	172.61
5458	NASDAQ	ESGR	Fri, Jul 12, 2019	171.87	175.05	171.21	174.75
5457	NASDAQ	ESGR	Thu, Jul 11, 2019	173.43	173.43	170.57	172.01
5456	NASDAQ	ESGR	Wed, Jul 10, 2019	177.86	178.55	173.16	173.30
5455	NASDAQ	ESGR	Tue, Jul 9, 2019	175.18	177.88	173.45	177.29
5454	NASDAQ	ESGR	Mon, Jul 8, 2019	177.10	177.74	174.56	175.45
5453	NASDAQ	ESGR	Fri, Jul 5, 2019	176.94	177.74	174.66	177.45
5452	NASDAQ	ESGR	Wed, Jul 3, 2019	175.94	178.97	175.94	177.68
5451	NASDAQ	ESGR	Tue, Jul 2, 2019	175.46	176.42	174.25	175.96
5450	NASDAQ	ESGR	Mon, Jul 1, 2019	175.00	176.44	173.62	175.48
5449	NASDAQ	ESGR	Fri, Jun 28, 2019	170.00	174.36	170.00	174.28
5448	NASDAQ	ESGR	Thu, Jun 27, 2019	167.49	170.18	166.10	170.18
5447	NASDAQ	ESGR	Wed, Jun 26, 2019	169.82	175.74	166.19	167.10
5446	NASDAQ	ESGR	Tue, Jun 25, 2019	168.45	171.49	166.81	169.74
5445	NASDAQ	ESGR	Mon, Jun 24, 2019	170.31	171.90	167.91	168.46
5444	NASDAQ	ESGR	Fri, Jun 21, 2019	174.26	174.84	169.80	170.32
5443	NASDAQ	ESGR	Thu, Jun 20, 2019	174.33	176.32	173.38	175.11
5442	NASDAQ	ESGR	Wed, Jun 19, 2019	174.07	174.92	171.50	173.06
5441	NASDAQ	ESGR	Tue, Jun 18, 2019	174.45	177.20	173.42	173.83
5440	NASDAQ	ESGR	Mon, Jun 17, 2019	174.80	177.00	173.24	173.71
5439	NASDAQ	ESGR	Fri, Jun 14, 2019	172.16	175.41	172.16	174.15
5438	NASDAQ	ESGR	Thu, Jun 13, 2019	173.39	175.01	171.73	172.28
5437	NASDAQ	ESGR	Wed, Jun 12, 2019	169.98	173.95	169.98	172.57
5436	NASDAQ	ESGR	Tue, Jun 11, 2019	171.27	171.39	169.18	169.90
5435	NASDAQ	ESGR	Mon, Jun 10, 2019	168.16	171.02	167.95	170.25
5434	NASDAQ	ESGR	Fri, Jun 7, 2019	169.15	169.98	167.72	168.49
5433	NASDAQ	ESGR	Thu, Jun 6, 2019	169.48	169.48	167.35	169.00
5432	NASDAQ	ESGR	Wed, Jun 5, 2019	168.63	170.59	168.22	169.03
5431	NASDAQ	ESGR	Tue, Jun 4, 2019	166.33	169.25	164.82	168.50
5430	NASDAQ	ESGR	Mon, Jun 3, 2019	164.54	166.44	163.36	165.20
5429	NASDAQ	ESGR	Fri, May 31, 2019	162.24	164.57	160.20	164.40
5428	NASDAQ	ESGR	Thu, May 30, 2019	164.72	170.17	161.92	162.66
5427	NASDAQ	ESGR	Wed, May 29, 2019	165.15	165.15	162.20	164.72
5426	NASDAQ	ESGR	Tue, May 28, 2019	166.50	167.20	164.58	165.51
5425	NASDAQ	ESGR	Fri, May 24, 2019	167.32	169.89	165.86	166.50
5424	NASDAQ	ESGR	Thu, May 23, 2019	169.49	169.50	164.06	166.87
5423	NASDAQ	ESGR	Wed, May 22, 2019	172.31	175.26	170.29	170.84
5422	NASDAQ	ESGR	Tue, May 21, 2019	175.05	178.21	172.37	172.69
5421	NASDAQ	ESGR	Mon, May 20, 2019	174.00	175.50	173.47	174.00
5420	NASDAQ	ESGR	Fri, May 17, 2019	177.68	177.87	174.96	175.00
5419	NASDAQ	ESGR	Thu, May 16, 2019	177.37	179.15	177.18	178.30
5418	NASDAQ	ESGR	Wed, May 15, 2019	175.15	177.66	175.15	177.00
5417	NASDAQ	ESGR	Tue, May 14, 2019	174.85	177.05	174.85	175.99
5416	NASDAQ	ESGR	Mon, May 13, 2019	176.62	177.97	174.00	174.85
5415	NASDAQ	ESGR	Fri, May 10, 2019	176.57	178.05	175.00	177.94
5414	NASDAQ	ESGR	Thu, May 9, 2019	176.66	178.72	175.00	176.65
5413	NASDAQ	ESGR	Wed, May 8, 2019	176.46	178.38	175.16	177.70
5412	NASDAQ	ESGR	Tue, May 7, 2019	177.63	179.20	175.10	176.96
5411	NASDAQ	ESGR	Mon, May 6, 2019	177.15	179.90	177.10	179.30
5410	NASDAQ	ESGR	Fri, May 3, 2019	179.29	179.50	177.90	178.87
5409	NASDAQ	ESGR	Thu, May 2, 2019	176.95	179.10	176.07	177.40
5408	NASDAQ	ESGR	Wed, May 1, 2019	177.39	178.54	176.32	176.89
5407	NASDAQ	ESGR	Tue, Apr 30, 2019	176.09	178.03	176.09	177.26
5406	NASDAQ	ESGR	Mon, Apr 29, 2019	177.35	180.31	176.38	178.07
5405	NASDAQ	ESGR	Fri, Apr 26, 2019	176.31	178.20	174.62	177.10
5404	NASDAQ	ESGR	Thu, Apr 25, 2019	177.10	177.35	175.00	175.30
5403	NASDAQ	ESGR	Wed, Apr 24, 2019	177.48	179.80	177.39	177.66
5402	NASDAQ	ESGR	Tue, Apr 23, 2019	177.88	178.50	176.02	176.76
5401	NASDAQ	ESGR	Mon, Apr 22, 2019	176.05	177.45	174.74	177.45
5400	NASDAQ	ESGR	Thu, Apr 18, 2019	175.10	178.61	174.79	176.24
5399	NASDAQ	ESGR	Wed, Apr 17, 2019	176.86	178.57	174.61	175.69
5398	NASDAQ	ESGR	Tue, Apr 16, 2019	175.36	176.94	175.05	176.06
5397	NASDAQ	ESGR	Mon, Apr 15, 2019	175.16	175.97	174.71	175.01
5396	NASDAQ	ESGR	Fri, Apr 12, 2019	177.59	178.05	175.17	175.89
5395	NASDAQ	ESGR	Thu, Apr 11, 2019	177.32	177.65	175.64	176.50
5394	NASDAQ	ESGR	Wed, Apr 10, 2019	176.30	177.23	174.72	177.23
5393	NASDAQ	ESGR	Tue, Apr 9, 2019	176.00	176.00	174.25	175.00
5392	NASDAQ	ESGR	Mon, Apr 8, 2019	175.13	176.90	175.13	175.35
5391	NASDAQ	ESGR	Fri, Apr 5, 2019	176.00	177.85	175.06	175.70
5390	NASDAQ	ESGR	Thu, Apr 4, 2019	173.83	175.70	173.04	175.00
5389	NASDAQ	ESGR	Wed, Apr 3, 2019	175.00	175.91	172.10	173.35
5388	NASDAQ	ESGR	Tue, Apr 2, 2019	175.25	175.35	173.57	174.00
5387	NASDAQ	ESGR	Mon, Apr 1, 2019	174.73	176.00	172.96	175.00
5386	NASDAQ	ESGR	Fri, Mar 29, 2019	174.42	174.65	172.16	174.00
5385	NASDAQ	ESGR	Thu, Mar 28, 2019	171.25	173.23	170.73	172.90
5384	NASDAQ	ESGR	Wed, Mar 27, 2019	172.38	173.31	170.55	171.75
5383	NASDAQ	ESGR	Tue, Mar 26, 2019	172.26	173.37	171.30	172.58
5382	NASDAQ	ESGR	Mon, Mar 25, 2019	169.70	172.35	169.20	171.28
5381	NASDAQ	ESGR	Fri, Mar 22, 2019	171.46	172.93	169.08	169.08
5380	NASDAQ	ESGR	Thu, Mar 21, 2019	170.00	173.18	169.70	172.72
5379	NASDAQ	ESGR	Wed, Mar 20, 2019	170.54	173.69	170.06	170.18
5378	NASDAQ	ESGR	Tue, Mar 19, 2019	173.69	175.82	170.90	171.17
5377	NASDAQ	ESGR	Mon, Mar 18, 2019	173.37	177.16	173.19	173.37
5376	NASDAQ	ESGR	Fri, Mar 15, 2019	173.16	176.29	172.92	173.63
5375	NASDAQ	ESGR	Thu, Mar 14, 2019	174.06	177.16	171.84	172.56
5374	NASDAQ	ESGR	Wed, Mar 13, 2019	172.25	174.49	171.41	173.38
5373	NASDAQ	ESGR	Tue, Mar 12, 2019	167.01	171.51	167.01	170.54
5372	NASDAQ	ESGR	Mon, Mar 11, 2019	162.74	167.74	162.74	166.88
5371	NASDAQ	ESGR	Fri, Mar 8, 2019	159.64	162.54	158.72	161.21
5370	NASDAQ	ESGR	Thu, Mar 7, 2019	164.96	166.80	160.00	160.00
5369	NASDAQ	ESGR	Wed, Mar 6, 2019	166.62	168.30	165.71	165.71
5368	NASDAQ	ESGR	Tue, Mar 5, 2019	166.98	168.19	165.51	166.70
5367	NASDAQ	ESGR	Mon, Mar 4, 2019	179.01	180.00	165.33	166.45
5366	NASDAQ	ESGR	Fri, Mar 1, 2019	179.06	182.32	178.60	182.32
5365	NASDAQ	ESGR	Thu, Feb 28, 2019	179.20	180.10	178.36	178.40
5364	NASDAQ	ESGR	Wed, Feb 27, 2019	179.23	180.61	178.15	180.61
5363	NASDAQ	ESGR	Tue, Feb 26, 2019	179.44	181.53	178.79	179.63
5362	NASDAQ	ESGR	Mon, Feb 25, 2019	180.76	181.96	178.35	178.86
5361	NASDAQ	ESGR	Fri, Feb 22, 2019	181.18	181.20	178.42	180.17
5360	NASDAQ	ESGR	Thu, Feb 21, 2019	182.08	182.35	179.16	181.11
5359	NASDAQ	ESGR	Wed, Feb 20, 2019	183.58	183.58	181.47	182.18
5358	NASDAQ	ESGR	Tue, Feb 19, 2019	179.72	184.06	179.72	183.75
5357	NASDAQ	ESGR	Fri, Feb 15, 2019	181.14	183.60	179.20	180.31
5356	NASDAQ	ESGR	Thu, Feb 14, 2019	178.53	181.19	177.82	180.10
5355	NASDAQ	ESGR	Wed, Feb 13, 2019	178.90	181.18	178.68	179.01
5354	NASDAQ	ESGR	Tue, Feb 12, 2019	178.59	180.03	178.27	178.39
5353	NASDAQ	ESGR	Mon, Feb 11, 2019	179.67	179.67	178.00	178.75
5352	NASDAQ	ESGR	Fri, Feb 8, 2019	177.92	178.45	177.04	178.19
5351	NASDAQ	ESGR	Thu, Feb 7, 2019	177.42	178.49	176.46	178.00
5350	NASDAQ	ESGR	Wed, Feb 6, 2019	179.65	179.65	175.90	178.00
5349	NASDAQ	ESGR	Tue, Feb 5, 2019	180.93	180.93	178.89	179.90
5348	NASDAQ	ESGR	Mon, Feb 4, 2019	179.30	180.00	177.34	179.50
5347	NASDAQ	ESGR	Fri, Feb 1, 2019	178.41	180.00	175.57	178.93
5346	NASDAQ	ESGR	Thu, Jan 31, 2019	178.50	178.74	177.20	178.00
5345	NASDAQ	ESGR	Wed, Jan 30, 2019	176.98	178.38	176.71	177.74
5344	NASDAQ	ESGR	Tue, Jan 29, 2019	177.25	178.23	175.05	176.30
5343	NASDAQ	ESGR	Mon, Jan 28, 2019	176.54	177.61	175.00	177.20
5342	NASDAQ	ESGR	Fri, Jan 25, 2019	176.07	177.85	176.07	177.42
5341	NASDAQ	ESGR	Thu, Jan 24, 2019	174.16	176.61	173.27	175.00
5340	NASDAQ	ESGR	Wed, Jan 23, 2019	173.99	174.66	172.16	174.00
5339	NASDAQ	ESGR	Tue, Jan 22, 2019	174.78	174.78	171.49	174.00
5338	NASDAQ	ESGR	Fri, Jan 18, 2019	171.01	176.71	171.00	174.57
5337	NASDAQ	ESGR	Thu, Jan 17, 2019	167.85	171.54	167.85	171.02
5336	NASDAQ	ESGR	Wed, Jan 16, 2019	169.64	169.64	166.33	168.37
5335	NASDAQ	ESGR	Tue, Jan 15, 2019	167.06	168.95	165.35	166.59
5334	NASDAQ	ESGR	Mon, Jan 14, 2019	168.18	169.03	166.23	167.05
5333	NASDAQ	ESGR	Fri, Jan 11, 2019	168.89	171.26	168.18	169.28
5332	NASDAQ	ESGR	Thu, Jan 10, 2019	170.35	171.37	169.51	169.51
5331	NASDAQ	ESGR	Wed, Jan 9, 2019	168.88	171.61	168.13	169.01
5330	NASDAQ	ESGR	Tue, Jan 8, 2019	166.60	168.61	164.07	168.47
5329	NASDAQ	ESGR	Mon, Jan 7, 2019	166.68	170.88	165.52	165.99
5328	NASDAQ	ESGR	Fri, Jan 4, 2019	165.65	168.13	165.65	166.67
5327	NASDAQ	ESGR	Thu, Jan 3, 2019	167.40	169.17	163.79	163.82
5326	NASDAQ	ESGR	Wed, Jan 2, 2019	164.77	168.03	164.77	168.03
5325	NASDAQ	ESGR	Mon, Dec 31, 2018	167.15	169.97	165.88	167.57
5324	NASDAQ	ESGR	Fri, Dec 28, 2018	163.49	168.57	163.49	166.79
5323	NASDAQ	ESGR	Thu, Dec 27, 2018	158.78	163.20	158.78	163.07
5322	NASDAQ	ESGR	Wed, Dec 26, 2018	157.85	160.90	154.27	160.73
5321	NASDAQ	ESGR	Mon, Dec 24, 2018	161.00	163.00	156.19	156.25
5320	NASDAQ	ESGR	Fri, Dec 21, 2018	163.63	166.95	161.54	162.26
5319	NASDAQ	ESGR	Thu, Dec 20, 2018	165.26	166.43	161.95	165.00
5318	NASDAQ	ESGR	Wed, Dec 19, 2018	167.49	167.70	163.93	165.50
5317	NASDAQ	ESGR	Tue, Dec 18, 2018	171.55	172.56	167.41	167.42
5316	NASDAQ	ESGR	Mon, Dec 17, 2018	172.09	173.25	170.37	170.81
5315	NASDAQ	ESGR	Fri, Dec 14, 2018	172.22	174.61	171.12	172.21
5314	NASDAQ	ESGR	Thu, Dec 13, 2018	174.69	175.51	171.17	172.96
5313	NASDAQ	ESGR	Wed, Dec 12, 2018	171.22	176.85	171.01	174.68
5312	NASDAQ	ESGR	Tue, Dec 11, 2018	172.70	173.82	169.79	169.85
5311	NASDAQ	ESGR	Mon, Dec 10, 2018	173.17	173.91	170.60	172.78
5310	NASDAQ	ESGR	Fri, Dec 7, 2018	173.73	174.00	171.59	173.93
5309	NASDAQ	ESGR	Thu, Dec 6, 2018	172.27	175.00	150.32	173.98
5308	NASDAQ	ESGR	Tue, Dec 4, 2018	176.01	176.10	172.51	174.00
5307	NASDAQ	ESGR	Mon, Dec 3, 2018	177.11	178.97	172.61	176.00
5306	NASDAQ	ESGR	Fri, Nov 30, 2018	175.61	176.60	173.49	176.17
5305	NASDAQ	ESGR	Thu, Nov 29, 2018	175.83	177.00	174.62	175.25
5304	NASDAQ	ESGR	Wed, Nov 28, 2018	175.79	177.76	174.10	177.01
5303	NASDAQ	ESGR	Tue, Nov 27, 2018	177.82	177.82	174.18	174.65
5302	NASDAQ	ESGR	Mon, Nov 26, 2018	177.55	179.21	177.55	177.82
5301	NASDAQ	ESGR	Fri, Nov 23, 2018	176.49	178.50	175.89	176.97
5300	NASDAQ	ESGR	Wed, Nov 21, 2018	175.13	178.38	174.28	177.34
5299	NASDAQ	ESGR	Tue, Nov 20, 2018	176.64	178.00	174.52	174.94
5298	NASDAQ	ESGR	Mon, Nov 19, 2018	177.18	179.44	177.00	177.25
5297	NASDAQ	ESGR	Fri, Nov 16, 2018	178.20	178.80	176.50	177.17
5296	NASDAQ	ESGR	Thu, Nov 15, 2018	176.00	179.17	176.00	179.17
5295	NASDAQ	ESGR	Wed, Nov 14, 2018	177.64	178.60	176.02	176.50
5294	NASDAQ	ESGR	Tue, Nov 13, 2018	175.99	177.75	175.71	176.15
5293	NASDAQ	ESGR	Mon, Nov 12, 2018	177.87	178.32	174.72	176.49
5292	NASDAQ	ESGR	Fri, Nov 9, 2018	185.14	186.25	178.11	178.80
5291	NASDAQ	ESGR	Thu, Nov 8, 2018	188.74	190.47	185.00	185.87
5290	NASDAQ	ESGR	Wed, Nov 7, 2018	185.56	190.14	185.54	188.97
5289	NASDAQ	ESGR	Tue, Nov 6, 2018	183.20	187.30	183.20	184.58
5288	NASDAQ	ESGR	Mon, Nov 5, 2018	182.74	186.60	182.73	184.52
5287	NASDAQ	ESGR	Fri, Nov 2, 2018	185.19	186.01	181.39	182.39
5286	NASDAQ	ESGR	Thu, Nov 1, 2018	180.89	186.69	180.33	184.55
5285	NASDAQ	ESGR	Wed, Oct 31, 2018	184.33	187.50	180.67	181.60
5284	NASDAQ	ESGR	Tue, Oct 30, 2018	179.60	183.50	179.60	182.94
5283	NASDAQ	ESGR	Mon, Oct 29, 2018	178.63	181.41	176.40	179.28
5282	NASDAQ	ESGR	Fri, Oct 26, 2018	180.34	180.34	173.99	176.68
5281	NASDAQ	ESGR	Thu, Oct 25, 2018	178.95	179.86	175.01	177.74
5280	NASDAQ	ESGR	Wed, Oct 24, 2018	183.02	187.98	175.31	178.48
5279	NASDAQ	ESGR	Tue, Oct 23, 2018	185.50	185.59	182.79	183.73
5278	NASDAQ	ESGR	Mon, Oct 22, 2018	190.22	190.22	185.15	186.85
5277	NASDAQ	ESGR	Fri, Oct 19, 2018	191.70	192.47	188.16	189.49
5276	NASDAQ	ESGR	Thu, Oct 18, 2018	191.22	193.00	188.50	191.90
5275	NASDAQ	ESGR	Wed, Oct 17, 2018	191.90	192.85	188.06	191.76
5274	NASDAQ	ESGR	Tue, Oct 16, 2018	193.50	193.50	190.27	191.99
5273	NASDAQ	ESGR	Mon, Oct 15, 2018	192.71	196.22	192.14	192.68
5272	NASDAQ	ESGR	Fri, Oct 12, 2018	196.15	196.15	191.31	192.96
5271	NASDAQ	ESGR	Thu, Oct 11, 2018	199.56	199.84	193.90	194.15
5270	NASDAQ	ESGR	Wed, Oct 10, 2018	204.28	206.50	199.90	200.23
5269	NASDAQ	ESGR	Tue, Oct 9, 2018	205.90	206.27	204.99	204.99
5268	NASDAQ	ESGR	Mon, Oct 8, 2018	203.60	205.88	202.79	203.85
5267	NASDAQ	ESGR	Fri, Oct 5, 2018	205.40	206.19	203.78	203.78
5266	NASDAQ	ESGR	Thu, Oct 4, 2018	207.21	207.21	204.35	205.22
5265	NASDAQ	ESGR	Wed, Oct 3, 2018	206.04	208.43	203.63	207.48
5264	NASDAQ	ESGR	Tue, Oct 2, 2018	206.80	206.80	204.05	204.83
5263	NASDAQ	ESGR	Mon, Oct 1, 2018	209.85	211.10	205.00	205.31
5262	NASDAQ	ESGR	Fri, Sep 28, 2018	209.30	209.30	207.65	208.50
5261	NASDAQ	ESGR	Thu, Sep 27, 2018	211.38	211.38	208.10	208.10
5260	NASDAQ	ESGR	Wed, Sep 26, 2018	208.65	210.90	205.70	210.00
5259	NASDAQ	ESGR	Tue, Sep 25, 2018	211.05	211.05	207.65	208.30
5258	NASDAQ	ESGR	Mon, Sep 24, 2018	214.25	217.00	209.50	210.70
5257	NASDAQ	ESGR	Fri, Sep 21, 2018	214.55	215.25	212.65	213.10
5256	NASDAQ	ESGR	Thu, Sep 20, 2018	215.30	216.35	214.30	215.20
5255	NASDAQ	ESGR	Wed, Sep 19, 2018	214.85	216.50	213.05	215.05
5254	NASDAQ	ESGR	Tue, Sep 18, 2018	215.60	218.28	214.70	215.05
5253	NASDAQ	ESGR	Mon, Sep 17, 2018	210.53	216.00	210.53	215.55
5252	NASDAQ	ESGR	Fri, Sep 14, 2018	213.00	216.35	212.95	215.20
5251	NASDAQ	ESGR	Thu, Sep 13, 2018	213.23	213.80	212.25	213.05
5250	NASDAQ	ESGR	Wed, Sep 12, 2018	213.00	213.05	211.90	212.00
5249	NASDAQ	ESGR	Tue, Sep 11, 2018	212.75	214.20	211.45	213.05
5248	NASDAQ	ESGR	Mon, Sep 10, 2018	212.05	215.00	211.30	212.65
5247	NASDAQ	ESGR	Fri, Sep 7, 2018	210.35	212.25	210.35	211.05
5246	NASDAQ	ESGR	Thu, Sep 6, 2018	210.50	212.30	210.20	211.50
5245	NASDAQ	ESGR	Wed, Sep 5, 2018	210.20	212.33	208.91	211.35
5244	NASDAQ	ESGR	Tue, Sep 4, 2018	213.55	213.55	209.00	210.70
5243	NASDAQ	ESGR	Fri, Aug 31, 2018	212.06	214.00	212.05	213.50
5242	NASDAQ	ESGR	Thu, Aug 30, 2018	213.10	214.55	212.20	213.65
5241	NASDAQ	ESGR	Wed, Aug 29, 2018	213.70	214.95	212.25	213.00
5240	NASDAQ	ESGR	Tue, Aug 28, 2018	212.00	214.35	211.80	213.30
5239	NASDAQ	ESGR	Mon, Aug 27, 2018	212.10	213.80	211.80	212.30
5238	NASDAQ	ESGR	Fri, Aug 24, 2018	211.90	213.35	210.40	211.80
5237	NASDAQ	ESGR	Thu, Aug 23, 2018	212.70	212.80	210.20	211.45
5236	NASDAQ	ESGR	Wed, Aug 22, 2018	212.90	213.96	211.45	211.90
5235	NASDAQ	ESGR	Tue, Aug 21, 2018	213.30	214.85	212.95	213.05
5234	NASDAQ	ESGR	Mon, Aug 20, 2018	213.50	213.75	212.00	213.45
5233	NASDAQ	ESGR	Fri, Aug 17, 2018	211.50	213.00	211.40	211.65
5232	NASDAQ	ESGR	Thu, Aug 16, 2018	211.85	212.60	210.50	211.90
5231	NASDAQ	ESGR	Wed, Aug 15, 2018	211.45	213.85	209.50	211.35
5230	NASDAQ	ESGR	Tue, Aug 14, 2018	210.00	213.40	209.85	212.00
5229	NASDAQ	ESGR	Mon, Aug 13, 2018	209.55	210.25	206.94	209.75
5228	NASDAQ	ESGR	Fri, Aug 10, 2018	208.00	210.00	205.79	209.10
5227	NASDAQ	ESGR	Thu, Aug 9, 2018	208.10	212.65	207.60	208.20
5226	NASDAQ	ESGR	Wed, Aug 8, 2018	211.30	214.50	207.30	208.50
5225	NASDAQ	ESGR	Tue, Aug 7, 2018	213.45	216.20	209.16	211.80
5224	NASDAQ	ESGR	Mon, Aug 6, 2018	209.55	214.65	209.30	212.15
5223	NASDAQ	ESGR	Fri, Aug 3, 2018	212.60	217.55	207.65	209.30
5222	NASDAQ	ESGR	Thu, Aug 2, 2018	214.50	219.10	213.35	214.70
5221	NASDAQ	ESGR	Wed, Aug 1, 2018	216.40	217.78	214.85	216.45
5220	NASDAQ	ESGR	Tue, Jul 31, 2018	210.20	216.95	209.20	216.20
5219	NASDAQ	ESGR	Mon, Jul 30, 2018	207.95	213.50	207.95	210.15
5218	NASDAQ	ESGR	Fri, Jul 27, 2018	221.00	221.00	202.30	207.50
5217	NASDAQ	ESGR	Thu, Jul 26, 2018	220.25	223.45	220.05	222.30
5216	NASDAQ	ESGR	Wed, Jul 25, 2018	217.00	221.20	216.43	221.20
5215	NASDAQ	ESGR	Tue, Jul 24, 2018	214.85	215.90	214.00	215.20
5214	NASDAQ	ESGR	Mon, Jul 23, 2018	214.75	215.05	213.35	214.05
5213	NASDAQ	ESGR	Fri, Jul 20, 2018	213.25	215.50	213.25	214.55
5212	NASDAQ	ESGR	Thu, Jul 19, 2018	213.40	214.70	213.05	213.45
5211	NASDAQ	ESGR	Wed, Jul 18, 2018	214.25	214.50	213.05	213.70
5210	NASDAQ	ESGR	Tue, Jul 17, 2018	214.90	215.65	211.25	212.00
5209	NASDAQ	ESGR	Mon, Jul 16, 2018	214.40	219.70	213.00	214.55
5208	NASDAQ	ESGR	Fri, Jul 13, 2018	211.70	212.55	209.90	212.00
5207	NASDAQ	ESGR	Thu, Jul 12, 2018	213.25	213.25	206.30	210.10
5206	NASDAQ	ESGR	Wed, Jul 11, 2018	212.55	214.73	211.93	212.95
5205	NASDAQ	ESGR	Tue, Jul 10, 2018	214.50	214.95	212.20	213.75
5204	NASDAQ	ESGR	Mon, Jul 9, 2018	213.55	214.90	213.00	214.30
5203	NASDAQ	ESGR	Fri, Jul 6, 2018	208.65	211.75	206.90	211.30
5202	NASDAQ	ESGR	Thu, Jul 5, 2018	207.80	209.05	204.90	208.75
5201	NASDAQ	ESGR	Tue, Jul 3, 2018	207.43	208.20	205.45	205.80
5200	NASDAQ	ESGR	Mon, Jul 2, 2018	205.00	206.00	203.60	205.45
5199	NASDAQ	ESGR	Fri, Jun 29, 2018	207.65	209.00	201.00	207.30
5198	NASDAQ	ESGR	Thu, Jun 28, 2018	205.60	206.85	204.35	206.60
5197	NASDAQ	ESGR	Wed, Jun 27, 2018	211.05	211.05	205.20	205.75
5196	NASDAQ	ESGR	Tue, Jun 26, 2018	212.00	213.40	210.00	210.90
5195	NASDAQ	ESGR	Mon, Jun 25, 2018	213.80	214.50	211.35	211.90
5194	NASDAQ	ESGR	Fri, Jun 22, 2018	214.45	216.65	213.40	215.25
5193	NASDAQ	ESGR	Thu, Jun 21, 2018	214.95	216.05	213.50	214.05
5192	NASDAQ	ESGR	Wed, Jun 20, 2018	215.60	217.95	209.00	214.95
5191	NASDAQ	ESGR	Tue, Jun 19, 2018	213.60	216.00	213.60	215.35
5190	NASDAQ	ESGR	Mon, Jun 18, 2018	213.80	215.15	211.10	214.85
5189	NASDAQ	ESGR	Fri, Jun 15, 2018	213.65	215.50	213.00	214.20
5188	NASDAQ	ESGR	Thu, Jun 14, 2018	212.35	215.10	212.30	214.85
5187	NASDAQ	ESGR	Wed, Jun 13, 2018	214.90	214.95	210.75	213.15
5186	NASDAQ	ESGR	Tue, Jun 12, 2018	216.80	216.80	211.75	213.60
5185	NASDAQ	ESGR	Mon, Jun 11, 2018	214.75	216.05	214.00	214.35
5184	NASDAQ	ESGR	Fri, Jun 8, 2018	214.30	216.70	211.35	214.30
5183	NASDAQ	ESGR	Thu, Jun 7, 2018	218.00	218.00	212.05	214.55
5182	NASDAQ	ESGR	Wed, Jun 6, 2018	214.50	217.75	211.70	215.10
5181	NASDAQ	ESGR	Tue, Jun 5, 2018	209.80	215.05	207.55	214.90
5180	NASDAQ	ESGR	Mon, Jun 4, 2018	204.20	210.65	204.20	209.55
5179	NASDAQ	ESGR	Fri, Jun 1, 2018	203.95	205.90	202.40	204.10
5178	NASDAQ	ESGR	Thu, May 31, 2018	204.00	205.75	202.70	203.25
5177	NASDAQ	ESGR	Wed, May 30, 2018	204.35	207.50	204.35	204.90
5176	NASDAQ	ESGR	Tue, May 29, 2018	204.55	205.85	201.70	205.45
5175	NASDAQ	ESGR	Fri, May 25, 2018	206.35	207.70	206.10	206.70
5174	NASDAQ	ESGR	Thu, May 24, 2018	207.50	209.25	206.00	207.65
5173	NASDAQ	ESGR	Wed, May 23, 2018	209.80	212.20	208.10	208.65
5172	NASDAQ	ESGR	Tue, May 22, 2018	213.80	214.15	210.30	211.00
5171	NASDAQ	ESGR	Mon, May 21, 2018	212.50	215.20	212.28	214.95
5170	NASDAQ	ESGR	Fri, May 18, 2018	212.50	212.80	210.70	212.20
5169	NASDAQ	ESGR	Thu, May 17, 2018	209.55	211.95	209.55	211.20
5168	NASDAQ	ESGR	Wed, May 16, 2018	208.05	212.20	207.30	209.95
5167	NASDAQ	ESGR	Tue, May 15, 2018	205.55	209.70	203.20	207.75
5166	NASDAQ	ESGR	Mon, May 14, 2018	211.30	213.40	205.10	206.65
5165	NASDAQ	ESGR	Fri, May 11, 2018	210.75	212.65	208.40	211.55
5164	NASDAQ	ESGR	Thu, May 10, 2018	210.00	210.90	207.55	210.05
5163	NASDAQ	ESGR	Wed, May 9, 2018	208.20	210.80	206.65	208.70
5162	NASDAQ	ESGR	Tue, May 8, 2018	209.15	212.00	206.55	207.30
5161	NASDAQ	ESGR	Mon, May 7, 2018	213.10	215.95	212.25	212.30
5160	NASDAQ	ESGR	Fri, May 4, 2018	208.45	213.45	208.35	213.10
5159	NASDAQ	ESGR	Thu, May 3, 2018	209.30	210.20	207.20	209.00
5158	NASDAQ	ESGR	Wed, May 2, 2018	211.30	211.70	207.61	210.00
5157	NASDAQ	ESGR	Tue, May 1, 2018	209.05	211.55	207.60	210.90
5156	NASDAQ	ESGR	Mon, Apr 30, 2018	213.65	213.65	210.15	210.15
5155	NASDAQ	ESGR	Fri, Apr 27, 2018	216.50	216.50	211.33	212.10
5154	NASDAQ	ESGR	Thu, Apr 26, 2018	213.10	214.00	211.55	212.85
5153	NASDAQ	ESGR	Wed, Apr 25, 2018	214.55	215.55	211.53	213.25
5152	NASDAQ	ESGR	Tue, Apr 24, 2018	214.10	216.18	212.45	214.65
5151	NASDAQ	ESGR	Mon, Apr 23, 2018	214.05	216.50	213.73	215.05
5150	NASDAQ	ESGR	Fri, Apr 20, 2018	213.15	215.38	213.15	214.55
5149	NASDAQ	ESGR	Thu, Apr 19, 2018	215.00	215.45	213.55	214.45
5148	NASDAQ	ESGR	Wed, Apr 18, 2018	214.50	215.90	214.00	214.80
5147	NASDAQ	ESGR	Tue, Apr 17, 2018	216.30	217.90	212.75	213.75
5146	NASDAQ	ESGR	Mon, Apr 16, 2018	213.05	216.50	210.38	215.60
5145	NASDAQ	ESGR	Fri, Apr 13, 2018	212.25	212.25	209.90	211.90
5144	NASDAQ	ESGR	Thu, Apr 12, 2018	213.30	214.10	211.50	211.50
5143	NASDAQ	ESGR	Wed, Apr 11, 2018	212.60	213.90	211.30	212.05
5142	NASDAQ	ESGR	Tue, Apr 10, 2018	214.00	216.15	212.60	213.05
5141	NASDAQ	ESGR	Mon, Apr 9, 2018	215.00	215.40	210.50	212.00
5140	NASDAQ	ESGR	Fri, Apr 6, 2018	210.10	213.30	209.40	212.00
5139	NASDAQ	ESGR	Thu, Apr 5, 2018	211.55	212.45	210.20	212.10
5138	NASDAQ	ESGR	Wed, Apr 4, 2018	209.30	212.60	206.70	210.65
5137	NASDAQ	ESGR	Tue, Apr 3, 2018	210.55	213.90	207.41	211.10
5136	NASDAQ	ESGR	Mon, Apr 2, 2018	210.45	212.75	205.65	209.20
5135	NASDAQ	ESGR	Thu, Mar 29, 2018	212.55	213.30	209.80	210.25
5134	NASDAQ	ESGR	Wed, Mar 28, 2018	208.90	213.15	206.85	212.15
5133	NASDAQ	ESGR	Tue, Mar 27, 2018	211.05	213.65	208.40	209.05
5132	NASDAQ	ESGR	Mon, Mar 26, 2018	207.45	210.90	207.35	210.90
5131	NASDAQ	ESGR	Fri, Mar 23, 2018	217.10	217.10	202.40	205.25
5130	NASDAQ	ESGR	Thu, Mar 22, 2018	213.60	217.05	210.40	211.20
5129	NASDAQ	ESGR	Wed, Mar 21, 2018	215.05	216.85	215.05	215.25
5128	NASDAQ	ESGR	Tue, Mar 20, 2018	215.95	219.10	215.30	215.40
5127	NASDAQ	ESGR	Mon, Mar 19, 2018	215.90	217.15	214.83	216.30
5126	NASDAQ	ESGR	Fri, Mar 16, 2018	216.05	217.90	212.70	216.05
5125	NASDAQ	ESGR	Thu, Mar 15, 2018	214.85	217.30	214.20	215.90
5124	NASDAQ	ESGR	Wed, Mar 14, 2018	214.00	216.25	212.95	214.05
5123	NASDAQ	ESGR	Tue, Mar 13, 2018	215.50	216.40	213.15	215.20
5122	NASDAQ	ESGR	Mon, Mar 12, 2018	216.40	219.65	212.60	214.30
5121	NASDAQ	ESGR	Fri, Mar 9, 2018	212.25	217.90	212.25	216.10
5120	NASDAQ	ESGR	Thu, Mar 8, 2018	214.20	214.20	208.95	211.70
5119	NASDAQ	ESGR	Wed, Mar 7, 2018	211.40	214.35	209.55	213.65
5118	NASDAQ	ESGR	Tue, Mar 6, 2018	211.75	214.45	208.16	212.20
5117	NASDAQ	ESGR	Mon, Mar 5, 2018	202.90	215.00	202.90	211.35
5116	NASDAQ	ESGR	Fri, Mar 2, 2018	197.75	205.70	197.55	204.25
5115	NASDAQ	ESGR	Thu, Mar 1, 2018	196.75	204.15	196.05	201.35
5114	NASDAQ	ESGR	Wed, Feb 28, 2018	198.45	214.55	197.05	198.00
5113	NASDAQ	ESGR	Tue, Feb 27, 2018	198.70	200.40	197.00	198.15
5112	NASDAQ	ESGR	Mon, Feb 26, 2018	196.60	201.85	193.23	198.65
5111	NASDAQ	ESGR	Fri, Feb 23, 2018	194.20	197.25	193.10	196.25
5110	NASDAQ	ESGR	Thu, Feb 22, 2018	196.55	197.90	192.80	193.60
5109	NASDAQ	ESGR	Wed, Feb 21, 2018	195.80	199.40	194.60	195.70
5108	NASDAQ	ESGR	Tue, Feb 20, 2018	197.30	197.30	193.60	195.55
5107	NASDAQ	ESGR	Fri, Feb 16, 2018	197.30	199.83	195.15	197.90
5106	NASDAQ	ESGR	Thu, Feb 15, 2018	197.40	199.85	196.45	198.10
5105	NASDAQ	ESGR	Wed, Feb 14, 2018	193.95	198.05	193.10	196.50
5104	NASDAQ	ESGR	Tue, Feb 13, 2018	193.60	196.25	192.65	195.20
5103	NASDAQ	ESGR	Mon, Feb 12, 2018	196.50	198.00	192.00	194.95
5102	NASDAQ	ESGR	Fri, Feb 9, 2018	195.25	197.95	193.50	195.75
5101	NASDAQ	ESGR	Thu, Feb 8, 2018	198.05	198.05	193.65	193.80
5100	NASDAQ	ESGR	Wed, Feb 7, 2018	199.15	199.60	196.80	197.50
5099	NASDAQ	ESGR	Tue, Feb 6, 2018	199.05	204.08	192.80	197.65
5098	NASDAQ	ESGR	Mon, Feb 5, 2018	205.50	208.85	201.00	202.00
5097	NASDAQ	ESGR	Fri, Feb 2, 2018	207.30	208.00	206.50	207.00
5096	NASDAQ	ESGR	Thu, Feb 1, 2018	206.50	208.95	206.50	208.65
5095	NASDAQ	ESGR	Wed, Jan 31, 2018	206.15	211.50	205.25	207.60
5094	NASDAQ	ESGR	Tue, Jan 30, 2018	206.90	208.85	204.85	207.40
5093	NASDAQ	ESGR	Mon, Jan 29, 2018	209.00	210.90	207.70	207.70
5092	NASDAQ	ESGR	Fri, Jan 26, 2018	208.30	209.60	207.50	209.00
5091	NASDAQ	ESGR	Thu, Jan 25, 2018	209.95	210.40	207.00	209.05
5090	NASDAQ	ESGR	Wed, Jan 24, 2018	209.00	213.08	208.13	209.35
5089	NASDAQ	ESGR	Tue, Jan 23, 2018	204.85	209.30	204.85	208.35
5088	NASDAQ	ESGR	Mon, Jan 22, 2018	207.65	207.65	202.05	204.85
5087	NASDAQ	ESGR	Fri, Jan 19, 2018	209.30	211.00	205.65	207.65
5086	NASDAQ	ESGR	Thu, Jan 18, 2018	212.55	213.20	208.70	210.25
5085	NASDAQ	ESGR	Wed, Jan 17, 2018	212.30	214.95	210.80	212.55
5084	NASDAQ	ESGR	Tue, Jan 16, 2018	212.80	214.75	209.70	210.00
5083	NASDAQ	ESGR	Fri, Jan 12, 2018	212.90	214.00	210.05	211.50
5082	NASDAQ	ESGR	Thu, Jan 11, 2018	210.00	214.10	207.00	213.00
5081	NASDAQ	ESGR	Wed, Jan 10, 2018	207.55	209.50	205.15	208.55
5080	NASDAQ	ESGR	Tue, Jan 9, 2018	208.55	209.40	206.15	209.05
5079	NASDAQ	ESGR	Mon, Jan 8, 2018	209.80	211.40	207.18	208.65
5078	NASDAQ	ESGR	Fri, Jan 5, 2018	207.05	211.70	205.00	209.50
5077	NASDAQ	ESGR	Thu, Jan 4, 2018	202.55	210.00	202.55	207.00
5076	NASDAQ	ESGR	Wed, Jan 3, 2018	199.05	204.63	199.05	202.85
5075	NASDAQ	ESGR	Tue, Jan 2, 2018	200.80	200.80	197.85	199.70
5074	NASDAQ	ESGR	Fri, Dec 29, 2017	202.80	202.80	197.75	200.75
5073	NASDAQ	ESGR	Thu, Dec 28, 2017	207.95	208.40	201.60	202.80
5072	NASDAQ	ESGR	Wed, Dec 27, 2017	208.60	210.80	205.00	208.20
5071	NASDAQ	ESGR	Tue, Dec 26, 2017	210.00	212.15	207.58	209.00
5070	NASDAQ	ESGR	Fri, Dec 22, 2017	213.10	213.10	210.05	210.65
5069	NASDAQ	ESGR	Thu, Dec 21, 2017	210.90	215.30	210.90	214.40
5068	NASDAQ	ESGR	Wed, Dec 20, 2017	211.35	215.30	210.50	211.60
5067	NASDAQ	ESGR	Tue, Dec 19, 2017	212.60	221.45	210.30	211.90
5066	NASDAQ	ESGR	Mon, Dec 18, 2017	215.50	218.20	211.55	213.75
5065	NASDAQ	ESGR	Fri, Dec 15, 2017	207.80	221.15	206.10	215.25
5064	NASDAQ	ESGR	Thu, Dec 14, 2017	211.05	211.05	183.85	208.10
5063	NASDAQ	ESGR	Wed, Dec 13, 2017	212.00	213.15	210.20	211.80
5062	NASDAQ	ESGR	Tue, Dec 12, 2017	209.80	215.85	209.80	213.10
5061	NASDAQ	ESGR	Mon, Dec 11, 2017	214.65	214.65	208.40	210.45
5060	NASDAQ	ESGR	Fri, Dec 8, 2017	213.00	221.25	212.95	215.15
5059	NASDAQ	ESGR	Thu, Dec 7, 2017	212.95	216.80	212.20	212.45
5058	NASDAQ	ESGR	Wed, Dec 6, 2017	214.55	218.75	212.45	213.50
5057	NASDAQ	ESGR	Tue, Dec 5, 2017	218.55	219.10	215.50	215.50
5056	NASDAQ	ESGR	Mon, Dec 4, 2017	223.10	223.54	214.43	219.65
5055	NASDAQ	ESGR	Fri, Dec 1, 2017	220.50	223.15	219.05	221.55
5054	NASDAQ	ESGR	Thu, Nov 30, 2017	225.15	226.30	220.40	221.65
5053	NASDAQ	ESGR	Wed, Nov 29, 2017	224.70	228.33	222.05	224.40
5052	NASDAQ	ESGR	Tue, Nov 28, 2017	225.70	228.35	218.96	224.00
5051	NASDAQ	ESGR	Mon, Nov 27, 2017	224.85	228.25	224.85	226.90
5050	NASDAQ	ESGR	Fri, Nov 24, 2017	227.55	227.55	221.70	224.05
5049	NASDAQ	ESGR	Wed, Nov 22, 2017	230.10	233.00	227.40	227.50
5048	NASDAQ	ESGR	Tue, Nov 21, 2017	227.60	233.25	227.60	230.70
5047	NASDAQ	ESGR	Mon, Nov 20, 2017	226.25	229.75	225.60	228.00
5046	NASDAQ	ESGR	Fri, Nov 17, 2017	226.00	227.90	224.05	226.30
5045	NASDAQ	ESGR	Thu, Nov 16, 2017	223.55	229.15	223.55	226.15
5044	NASDAQ	ESGR	Wed, Nov 15, 2017	220.70	224.34	220.40	223.00
5043	NASDAQ	ESGR	Tue, Nov 14, 2017	213.07	222.25	213.07	221.85
5042	NASDAQ	ESGR	Mon, Nov 13, 2017	219.00	222.35	216.70	220.50
5041	NASDAQ	ESGR	Fri, Nov 10, 2017	224.10	227.55	219.70	219.85
5040	NASDAQ	ESGR	Thu, Nov 9, 2017	225.00	229.30	222.00	224.50
5039	NASDAQ	ESGR	Wed, Nov 8, 2017	228.75	229.95	225.75	226.30
5038	NASDAQ	ESGR	Tue, Nov 7, 2017	229.75	231.50	227.50	229.35
5037	NASDAQ	ESGR	Mon, Nov 6, 2017	227.30	230.50	227.30	230.50
5036	NASDAQ	ESGR	Fri, Nov 3, 2017	229.90	231.15	228.55	228.70
5035	NASDAQ	ESGR	Thu, Nov 2, 2017	226.80	230.25	225.90	229.80
5034	NASDAQ	ESGR	Wed, Nov 1, 2017	229.65	230.30	226.00	227.80
5033	NASDAQ	ESGR	Tue, Oct 31, 2017	228.65	228.70	226.75	227.80
5032	NASDAQ	ESGR	Mon, Oct 30, 2017	231.20	231.20	226.00	227.90
5031	NASDAQ	ESGR	Fri, Oct 27, 2017	230.00	231.90	227.10	231.40
5030	NASDAQ	ESGR	Thu, Oct 26, 2017	233.50	233.50	229.30	231.25
5029	NASDAQ	ESGR	Wed, Oct 25, 2017	233.80	234.48	231.58	233.10
5028	NASDAQ	ESGR	Tue, Oct 24, 2017	234.15	236.15	232.55	233.80
5027	NASDAQ	ESGR	Mon, Oct 23, 2017	234.95	235.00	233.05	233.55
5026	NASDAQ	ESGR	Fri, Oct 20, 2017	234.75	237.30	233.20	234.30
5025	NASDAQ	ESGR	Thu, Oct 19, 2017	229.85	232.35	229.40	232.30
5024	NASDAQ	ESGR	Wed, Oct 18, 2017	230.00	233.88	229.60	230.60
5023	NASDAQ	ESGR	Tue, Oct 17, 2017	230.75	232.50	229.70	231.30
5022	NASDAQ	ESGR	Mon, Oct 16, 2017	231.20	231.95	229.25	230.55
5021	NASDAQ	ESGR	Fri, Oct 13, 2017	229.45	231.00	229.00	230.70
5020	NASDAQ	ESGR	Thu, Oct 12, 2017	229.85	231.40	227.15	228.40
5019	NASDAQ	ESGR	Wed, Oct 11, 2017	227.30	231.00	227.30	229.30
5018	NASDAQ	ESGR	Tue, Oct 10, 2017	228.65	230.05	227.70	229.00
5017	NASDAQ	ESGR	Mon, Oct 9, 2017	228.30	229.35	226.65	227.25
5016	NASDAQ	ESGR	Fri, Oct 6, 2017	229.10	231.80	226.45	228.05
5015	NASDAQ	ESGR	Thu, Oct 5, 2017	226.35	231.48	226.35	228.75
5014	NASDAQ	ESGR	Wed, Oct 4, 2017	229.05	229.10	225.40	226.05
5013	NASDAQ	ESGR	Tue, Oct 3, 2017	227.70	230.15	225.95	228.10
5012	NASDAQ	ESGR	Mon, Oct 2, 2017	223.15	229.25	223.15	226.85
5011	NASDAQ	ESGR	Fri, Sep 29, 2017	222.20	224.05	218.60	222.35
5010	NASDAQ	ESGR	Thu, Sep 28, 2017	221.95	224.60	220.26	222.90
5009	NASDAQ	ESGR	Wed, Sep 27, 2017	218.95	224.30	216.60	221.90
5008	NASDAQ	ESGR	Tue, Sep 26, 2017	216.70	219.95	215.30	217.45
5007	NASDAQ	ESGR	Mon, Sep 25, 2017	212.35	216.50	212.35	216.20
5006	NASDAQ	ESGR	Fri, Sep 22, 2017	208.20	213.95	208.20	212.85
5005	NASDAQ	ESGR	Thu, Sep 21, 2017	207.20	210.15	207.20	209.65
5004	NASDAQ	ESGR	Wed, Sep 20, 2017	208.40	211.93	207.00	208.05
5003	NASDAQ	ESGR	Tue, Sep 19, 2017	208.05	209.93	206.10	208.30
5002	NASDAQ	ESGR	Mon, Sep 18, 2017	208.60	208.60	206.65	207.15
5001	NASDAQ	ESGR	Fri, Sep 15, 2017	207.00	209.85	205.20	207.50
5000	NASDAQ	ESGR	Thu, Sep 14, 2017	209.20	209.20	198.00	206.45
4999	NASDAQ	ESGR	Wed, Sep 13, 2017	204.85	210.03	203.81	209.15
4998	NASDAQ	ESGR	Tue, Sep 12, 2017	203.65	207.03	202.65	205.90
4997	NASDAQ	ESGR	Mon, Sep 11, 2017	202.00	204.75	201.35	203.30
4996	NASDAQ	ESGR	Fri, Sep 8, 2017	194.40	202.65	193.10	200.65
4995	NASDAQ	ESGR	Thu, Sep 7, 2017	201.00	201.00	196.13	197.05
4994	NASDAQ	ESGR	Wed, Sep 6, 2017	197.95	200.15	197.80	200.00
4993	NASDAQ	ESGR	Tue, Sep 5, 2017	202.50	205.55	197.15	197.30
4992	NASDAQ	ESGR	Fri, Sep 1, 2017	207.85	212.35	205.75	206.80
4991	NASDAQ	ESGR	Thu, Aug 31, 2017	202.45	207.93	201.20	207.55
4990	NASDAQ	ESGR	Wed, Aug 30, 2017	202.15	202.75	201.40	201.40
4989	NASDAQ	ESGR	Tue, Aug 29, 2017	201.90	202.90	200.25	201.65
4988	NASDAQ	ESGR	Mon, Aug 28, 2017	203.60	204.18	201.15	203.20
4987	NASDAQ	ESGR	Fri, Aug 25, 2017	204.30	204.50	202.40	203.65
4986	NASDAQ	ESGR	Thu, Aug 24, 2017	203.70	204.00	202.55	203.30
4985	NASDAQ	ESGR	Wed, Aug 23, 2017	202.30	203.40	202.10	202.95
4984	NASDAQ	ESGR	Tue, Aug 22, 2017	202.75	203.40	202.55	202.75
4983	NASDAQ	ESGR	Mon, Aug 21, 2017	201.90	202.50	201.20	202.20
4982	NASDAQ	ESGR	Fri, Aug 18, 2017	199.75	202.70	199.55	201.80
4981	NASDAQ	ESGR	Thu, Aug 17, 2017	201.30	202.90	199.33	200.75
4980	NASDAQ	ESGR	Wed, Aug 16, 2017	202.05	203.20	199.85	202.25
4979	NASDAQ	ESGR	Tue, Aug 15, 2017	202.30	205.38	200.20	201.65
4978	NASDAQ	ESGR	Mon, Aug 14, 2017	199.35	202.00	197.90	200.65
4977	NASDAQ	ESGR	Fri, Aug 11, 2017	201.20	201.50	196.80	198.00
4976	NASDAQ	ESGR	Thu, Aug 10, 2017	201.05	202.65	199.55	200.50
4975	NASDAQ	ESGR	Wed, Aug 9, 2017	202.45	202.65	199.50	201.85
4974	NASDAQ	ESGR	Tue, Aug 8, 2017	198.35	204.10	198.35	203.50
4973	NASDAQ	ESGR	Mon, Aug 7, 2017	203.05	203.35	201.34	203.25
4972	NASDAQ	ESGR	Fri, Aug 4, 2017	200.50	203.50	200.50	202.95
4971	NASDAQ	ESGR	Thu, Aug 3, 2017	201.80	201.80	199.45	199.75
4970	NASDAQ	ESGR	Wed, Aug 2, 2017	201.73	202.95	201.05	201.20
4969	NASDAQ	ESGR	Tue, Aug 1, 2017	200.31	204.75	200.31	203.45
4968	NASDAQ	ESGR	Mon, Jul 31, 2017	199.70	204.20	199.70	202.60
4967	NASDAQ	ESGR	Fri, Jul 28, 2017	199.55	203.35	199.55	201.95
4966	NASDAQ	ESGR	Thu, Jul 27, 2017	202.30	202.35	197.70	199.60
4965	NASDAQ	ESGR	Wed, Jul 26, 2017	204.75	205.50	202.20	202.80
4964	NASDAQ	ESGR	Tue, Jul 25, 2017	204.95	206.85	204.15	204.55
4963	NASDAQ	ESGR	Mon, Jul 24, 2017	205.75	205.75	202.00	204.10
4962	NASDAQ	ESGR	Fri, Jul 21, 2017	208.20	208.20	202.65	205.30
4961	NASDAQ	ESGR	Thu, Jul 20, 2017	203.05	204.95	201.80	203.60
4960	NASDAQ	ESGR	Wed, Jul 19, 2017	203.21	204.45	202.10	202.90
4959	NASDAQ	ESGR	Tue, Jul 18, 2017	202.80	204.35	202.50	202.65
4958	NASDAQ	ESGR	Mon, Jul 17, 2017	201.50	204.95	201.35	203.05
4957	NASDAQ	ESGR	Fri, Jul 14, 2017	202.70	204.30	201.80	201.90
4956	NASDAQ	ESGR	Thu, Jul 13, 2017	202.60	204.70	200.00	203.05
4955	NASDAQ	ESGR	Wed, Jul 12, 2017	201.65	203.90	200.60	202.60
4954	NASDAQ	ESGR	Tue, Jul 11, 2017	204.20	204.20	198.10	201.65
4953	NASDAQ	ESGR	Mon, Jul 10, 2017	201.60	204.85	197.60	202.90
4952	NASDAQ	ESGR	Fri, Jul 7, 2017	197.00	203.25	196.70	202.80
4951	NASDAQ	ESGR	Thu, Jul 6, 2017	197.85	199.30	196.90	197.60
4950	NASDAQ	ESGR	Wed, Jul 5, 2017	200.10	200.10	197.80	198.40
4949	NASDAQ	ESGR	Mon, Jul 3, 2017	201.85	204.20	201.05	201.25
4948	NASDAQ	ESGR	Fri, Jun 30, 2017	200.70	201.10	195.75	198.65
4947	NASDAQ	ESGR	Thu, Jun 29, 2017	199.65	204.30	199.15	200.85
4946	NASDAQ	ESGR	Wed, Jun 28, 2017	193.70	201.75	193.70	199.20
4945	NASDAQ	ESGR	Tue, Jun 27, 2017	194.20	195.35	193.70	194.65
4944	NASDAQ	ESGR	Mon, Jun 26, 2017	195.25	196.35	193.20	194.25
4943	NASDAQ	ESGR	Fri, Jun 23, 2017	194.10	196.50	192.50	194.50
4942	NASDAQ	ESGR	Thu, Jun 22, 2017	194.85	195.45	193.90	194.70
4941	NASDAQ	ESGR	Wed, Jun 21, 2017	196.10	196.60	193.90	194.40
4940	NASDAQ	ESGR	Tue, Jun 20, 2017	196.80	197.75	194.20	194.70
4939	NASDAQ	ESGR	Mon, Jun 19, 2017	189.45	198.50	189.45	197.00
4938	NASDAQ	ESGR	Fri, Jun 16, 2017	198.25	198.45	195.40	197.80
4937	NASDAQ	ESGR	Thu, Jun 15, 2017	193.20	198.50	193.20	197.70
4936	NASDAQ	ESGR	Wed, Jun 14, 2017	196.90	197.60	195.70	196.70
4935	NASDAQ	ESGR	Tue, Jun 13, 2017	197.25	199.90	196.45	196.70
4934	NASDAQ	ESGR	Mon, Jun 12, 2017	197.25	199.05	180.50	197.55
4933	NASDAQ	ESGR	Fri, Jun 9, 2017	191.15	197.10	191.15	196.95
4932	NASDAQ	ESGR	Thu, Jun 8, 2017	190.70	195.05	190.70	193.35
4931	NASDAQ	ESGR	Wed, Jun 7, 2017	191.00	192.50	188.24	190.60
4930	NASDAQ	ESGR	Tue, Jun 6, 2017	194.95	195.80	190.80	190.90
4929	NASDAQ	ESGR	Mon, Jun 5, 2017	194.80	200.10	192.50	195.60
4928	NASDAQ	ESGR	Fri, Jun 2, 2017	190.35	196.15	190.35	193.80
4927	NASDAQ	ESGR	Thu, Jun 1, 2017	185.05	191.10	185.05	190.55
4926	NASDAQ	ESGR	Wed, May 31, 2017	188.75	188.75	186.00	187.65
4925	NASDAQ	ESGR	Tue, May 30, 2017	189.25	189.25	186.05	187.80
4924	NASDAQ	ESGR	Fri, May 26, 2017	191.00	191.40	188.70	190.20
4923	NASDAQ	ESGR	Thu, May 25, 2017	188.75	190.05	187.70	189.95
4922	NASDAQ	ESGR	Wed, May 24, 2017	186.65	189.95	186.05	187.60
4921	NASDAQ	ESGR	Tue, May 23, 2017	185.60	186.83	182.50	186.55
4920	NASDAQ	ESGR	Mon, May 22, 2017	185.80	188.50	184.30	186.00
4919	NASDAQ	ESGR	Fri, May 19, 2017	185.10	187.05	183.70	184.70
4918	NASDAQ	ESGR	Thu, May 18, 2017	185.15	186.85	184.55	185.95
4917	NASDAQ	ESGR	Wed, May 17, 2017	183.15	186.90	183.15	185.20
4916	NASDAQ	ESGR	Tue, May 16, 2017	184.60	186.00	184.33	185.15
4915	NASDAQ	ESGR	Mon, May 15, 2017	184.25	187.48	183.75	185.10
4914	NASDAQ	ESGR	Fri, May 12, 2017	182.80	184.35	182.51	184.05
4913	NASDAQ	ESGR	Thu, May 11, 2017	184.45	184.85	181.35	184.35
4912	NASDAQ	ESGR	Wed, May 10, 2017	189.70	189.70	183.50	184.50
4911	NASDAQ	ESGR	Tue, May 9, 2017	191.50	192.40	190.25	191.60
4910	NASDAQ	ESGR	Mon, May 8, 2017	189.34	192.15	188.95	191.00
4909	NASDAQ	ESGR	Fri, May 5, 2017	191.50	191.50	188.10	190.55
4908	NASDAQ	ESGR	Thu, May 4, 2017	192.65	192.65	190.30	192.10
4907	NASDAQ	ESGR	Wed, May 3, 2017	191.55	191.60	188.40	191.30
4906	NASDAQ	ESGR	Tue, May 2, 2017	194.80	196.20	190.25	191.00
4905	NASDAQ	ESGR	Mon, May 1, 2017	193.35	194.20	192.85	194.20
4904	NASDAQ	ESGR	Fri, Apr 28, 2017	194.90	194.90	193.45	194.80
4903	NASDAQ	ESGR	Thu, Apr 27, 2017	198.25	198.50	194.95	195.55
4902	NASDAQ	ESGR	Wed, Apr 26, 2017	195.85	199.95	193.00	197.15
4901	NASDAQ	ESGR	Tue, Apr 25, 2017	194.25	197.00	193.95	194.50
4900	NASDAQ	ESGR	Mon, Apr 24, 2017	191.35	193.45	187.61	192.25
4899	NASDAQ	ESGR	Fri, Apr 21, 2017	186.80	189.45	186.36	188.80
4898	NASDAQ	ESGR	Thu, Apr 20, 2017	186.85	187.73	184.50	186.80
4897	NASDAQ	ESGR	Wed, Apr 19, 2017	187.25	191.00	186.10	186.85
4896	NASDAQ	ESGR	Tue, Apr 18, 2017	186.10	187.50	184.60	187.00
4895	NASDAQ	ESGR	Mon, Apr 17, 2017	183.60	188.60	182.05	186.60
4894	NASDAQ	ESGR	Thu, Apr 13, 2017	187.80	188.15	183.05	184.60
4893	NASDAQ	ESGR	Wed, Apr 12, 2017	188.75	188.75	185.94	186.35
4892	NASDAQ	ESGR	Tue, Apr 11, 2017	187.30	188.90	187.30	188.60
4891	NASDAQ	ESGR	Mon, Apr 10, 2017	187.20	188.80	186.35	188.55
4890	NASDAQ	ESGR	Fri, Apr 7, 2017	187.50	190.95	184.80	188.45
4889	NASDAQ	ESGR	Thu, Apr 6, 2017	188.00	188.65	186.30	187.50
4888	NASDAQ	ESGR	Wed, Apr 5, 2017	190.15	193.55	188.05	188.10
4887	NASDAQ	ESGR	Tue, Apr 4, 2017	189.49	190.45	189.00	189.60
4886	NASDAQ	ESGR	Mon, Apr 3, 2017	191.83	192.00	189.50	190.75
4885	NASDAQ	ESGR	Fri, Mar 31, 2017	190.25	192.45	189.20	191.30
4884	NASDAQ	ESGR	Thu, Mar 30, 2017	187.50	191.20	186.60	190.10
4883	NASDAQ	ESGR	Wed, Mar 29, 2017	185.05	187.20	183.10	186.75
4882	NASDAQ	ESGR	Tue, Mar 28, 2017	183.90	187.00	182.85	185.70
4881	NASDAQ	ESGR	Mon, Mar 27, 2017	183.85	185.60	181.50	184.85
4880	NASDAQ	ESGR	Fri, Mar 24, 2017	188.40	188.50	185.43	186.05
4879	NASDAQ	ESGR	Thu, Mar 23, 2017	186.20	189.80	186.20	187.65
4878	NASDAQ	ESGR	Wed, Mar 22, 2017	191.80	192.00	187.10	187.10
4877	NASDAQ	ESGR	Tue, Mar 21, 2017	193.50	194.60	190.10	190.65
4876	NASDAQ	ESGR	Mon, Mar 20, 2017	195.40	196.35	192.30	193.40
4875	NASDAQ	ESGR	Fri, Mar 17, 2017	193.60	197.90	192.55	195.00
4874	NASDAQ	ESGR	Thu, Mar 16, 2017	195.00	195.00	190.00	194.30
4873	NASDAQ	ESGR	Wed, Mar 15, 2017	194.00	194.30	192.00	194.20
4872	NASDAQ	ESGR	Tue, Mar 14, 2017	190.95	193.65	190.95	193.35
4871	NASDAQ	ESGR	Mon, Mar 13, 2017	190.05	192.70	190.05	191.65
4870	NASDAQ	ESGR	Fri, Mar 10, 2017	190.00	191.60	188.05	190.35
4869	NASDAQ	ESGR	Thu, Mar 9, 2017	191.25	192.90	188.90	190.00
4868	NASDAQ	ESGR	Wed, Mar 8, 2017	192.80	193.00	190.80	191.00
4867	NASDAQ	ESGR	Tue, Mar 7, 2017	193.10	193.35	191.05	192.15
4866	NASDAQ	ESGR	Mon, Mar 6, 2017	194.50	194.50	191.10	193.40
4865	NASDAQ	ESGR	Fri, Mar 3, 2017	196.00	196.75	191.05	195.05
4864	NASDAQ	ESGR	Thu, Mar 2, 2017	198.80	198.90	195.50	196.05
4863	NASDAQ	ESGR	Wed, Mar 1, 2017	196.35	198.80	194.20	198.80
4862	NASDAQ	ESGR	Tue, Feb 28, 2017	193.55	194.40	192.35	193.75
4861	NASDAQ	ESGR	Mon, Feb 27, 2017	193.20	193.90	191.45	193.20
4860	NASDAQ	ESGR	Fri, Feb 24, 2017	192.40	194.45	192.40	193.45
4859	NASDAQ	ESGR	Thu, Feb 23, 2017	192.55	194.15	192.30	193.55
4858	NASDAQ	ESGR	Wed, Feb 22, 2017	193.00	194.30	191.85	192.95
4857	NASDAQ	ESGR	Tue, Feb 21, 2017	193.75	195.10	191.65	194.45
4856	NASDAQ	ESGR	Fri, Feb 17, 2017	193.90	193.90	191.65	192.85
4855	NASDAQ	ESGR	Thu, Feb 16, 2017	193.40	197.15	192.20	193.00
4854	NASDAQ	ESGR	Wed, Feb 15, 2017	191.55	197.20	191.00	194.70
4853	NASDAQ	ESGR	Tue, Feb 14, 2017	191.15	192.55	189.05	192.55
4852	NASDAQ	ESGR	Mon, Feb 13, 2017	193.40	193.60	191.65	192.00
4851	NASDAQ	ESGR	Fri, Feb 10, 2017	191.20	192.80	190.55	192.00
4850	NASDAQ	ESGR	Thu, Feb 9, 2017	195.80	195.80	189.46	191.10
4849	NASDAQ	ESGR	Wed, Feb 8, 2017	190.10	192.05	188.40	190.65
4848	NASDAQ	ESGR	Tue, Feb 7, 2017	191.10	191.65	189.20	190.80
4847	NASDAQ	ESGR	Mon, Feb 6, 2017	191.05	193.30	190.15	190.85
4846	NASDAQ	ESGR	Fri, Feb 3, 2017	191.30	194.45	191.30	192.60
4845	NASDAQ	ESGR	Thu, Feb 2, 2017	192.30	192.90	190.00	190.40
4844	NASDAQ	ESGR	Wed, Feb 1, 2017	192.45	194.00	192.15	193.30
4843	NASDAQ	ESGR	Tue, Jan 31, 2017	192.95	194.50	192.05	193.65
4842	NASDAQ	ESGR	Mon, Jan 30, 2017	196.05	196.05	192.60	193.30
4841	NASDAQ	ESGR	Fri, Jan 27, 2017	199.40	199.98	195.20	197.15
4840	NASDAQ	ESGR	Thu, Jan 26, 2017	196.75	199.25	195.80	198.90
4839	NASDAQ	ESGR	Wed, Jan 25, 2017	196.86	199.50	195.75	198.70
4838	NASDAQ	ESGR	Tue, Jan 24, 2017	195.80	198.80	194.90	198.40
4837	NASDAQ	ESGR	Mon, Jan 23, 2017	192.90	196.10	192.00	193.95
4836	NASDAQ	ESGR	Fri, Jan 20, 2017	194.90	194.93	192.45	192.70
4835	NASDAQ	ESGR	Thu, Jan 19, 2017	194.75	194.95	192.00	193.30
4834	NASDAQ	ESGR	Wed, Jan 18, 2017	196.70	196.90	193.15	195.70
4833	NASDAQ	ESGR	Tue, Jan 17, 2017	193.05	196.75	193.05	195.35
4832	NASDAQ	ESGR	Fri, Jan 13, 2017	194.85	195.45	193.10	194.30
4831	NASDAQ	ESGR	Thu, Jan 12, 2017	207.30	207.30	193.55	194.25
4830	NASDAQ	ESGR	Wed, Jan 11, 2017	198.25	199.35	196.05	198.10
4829	NASDAQ	ESGR	Tue, Jan 10, 2017	196.20	197.85	192.50	197.20
4828	NASDAQ	ESGR	Mon, Jan 9, 2017	198.20	199.00	195.25	196.60
4827	NASDAQ	ESGR	Fri, Jan 6, 2017	200.00	203.72	198.10	199.20
4826	NASDAQ	ESGR	Thu, Jan 5, 2017	202.05	202.70	197.20	198.70
4825	NASDAQ	ESGR	Wed, Jan 4, 2017	199.05	203.75	199.05	203.45
4824	NASDAQ	ESGR	Tue, Jan 3, 2017	200.85	203.05	196.70	197.90
4823	NASDAQ	ESGR	Fri, Dec 30, 2016	198.85	199.10	196.25	197.70
4822	NASDAQ	ESGR	Thu, Dec 29, 2016	199.55	199.70	196.30	198.25
4821	NASDAQ	ESGR	Wed, Dec 28, 2016	198.70	199.35	195.65	198.25
4820	NASDAQ	ESGR	Tue, Dec 27, 2016	200.20	200.50	198.00	198.10
4819	NASDAQ	ESGR	Fri, Dec 23, 2016	198.00	203.70	198.00	202.00
4818	NASDAQ	ESGR	Thu, Dec 22, 2016	197.30	200.50	194.05	198.50
4817	NASDAQ	ESGR	Wed, Dec 21, 2016	202.70	203.40	198.95	199.10
4816	NASDAQ	ESGR	Tue, Dec 20, 2016	204.95	204.95	201.40	202.70
4815	NASDAQ	ESGR	Mon, Dec 19, 2016	197.75	204.50	196.40	203.75
4814	NASDAQ	ESGR	Fri, Dec 16, 2016	197.95	202.00	197.20	197.75
4813	NASDAQ	ESGR	Thu, Dec 15, 2016	196.75	200.40	196.75	198.50
4812	NASDAQ	ESGR	Wed, Dec 14, 2016	198.90	199.20	197.20	197.65
4811	NASDAQ	ESGR	Tue, Dec 13, 2016	196.90	200.80	196.90	198.10
4810	NASDAQ	ESGR	Mon, Dec 12, 2016	193.70	198.00	192.55	195.25
4809	NASDAQ	ESGR	Fri, Dec 9, 2016	192.80	194.00	190.60	193.40
4808	NASDAQ	ESGR	Thu, Dec 8, 2016	190.70	193.90	190.70	192.75
4807	NASDAQ	ESGR	Wed, Dec 7, 2016	194.00	194.00	190.45	190.70
4806	NASDAQ	ESGR	Tue, Dec 6, 2016	194.70	195.28	194.10	194.15
4805	NASDAQ	ESGR	Mon, Dec 5, 2016	193.70	196.25	190.05	193.65
4804	NASDAQ	ESGR	Fri, Dec 2, 2016	196.30	198.80	192.00	193.20
4803	NASDAQ	ESGR	Thu, Dec 1, 2016	198.50	198.50	195.60	196.75
4802	NASDAQ	ESGR	Wed, Nov 30, 2016	199.75	201.70	196.45	196.65
4801	NASDAQ	ESGR	Tue, Nov 29, 2016	199.95	200.10	194.75	198.60
4800	NASDAQ	ESGR	Mon, Nov 28, 2016	196.25	201.70	195.36	198.70
4799	NASDAQ	ESGR	Fri, Nov 25, 2016	198.00	199.70	196.55	197.70
4798	NASDAQ	ESGR	Wed, Nov 23, 2016	199.50	200.70	188.03	200.05
4797	NASDAQ	ESGR	Tue, Nov 22, 2016	197.80	201.10	195.50	200.10
4796	NASDAQ	ESGR	Mon, Nov 21, 2016	198.80	200.40	194.40	197.00
4795	NASDAQ	ESGR	Fri, Nov 18, 2016	200.45	200.65	195.78	197.50
4794	NASDAQ	ESGR	Thu, Nov 17, 2016	205.20	205.20	198.73	199.35
4793	NASDAQ	ESGR	Wed, Nov 16, 2016	201.00	209.35	199.65	203.80
4792	NASDAQ	ESGR	Tue, Nov 15, 2016	200.00	202.90	195.95	202.15
4791	NASDAQ	ESGR	Mon, Nov 14, 2016	200.50	202.50	196.43	200.05
4790	NASDAQ	ESGR	Fri, Nov 11, 2016	188.80	200.00	188.80	200.00
4789	NASDAQ	ESGR	Thu, Nov 10, 2016	183.70	200.00	181.80	189.00
4788	NASDAQ	ESGR	Wed, Nov 9, 2016	172.10	184.50	172.10	181.60
4787	NASDAQ	ESGR	Tue, Nov 8, 2016	170.75	175.40	167.40	173.00
4786	NASDAQ	ESGR	Mon, Nov 7, 2016	169.10	172.65	166.85	170.90
4785	NASDAQ	ESGR	Fri, Nov 4, 2016	166.85	167.95	166.10	166.60
4784	NASDAQ	ESGR	Thu, Nov 3, 2016	168.00	169.75	166.45	167.20
4783	NASDAQ	ESGR	Wed, Nov 2, 2016	166.80	168.55	166.10	166.80
4782	NASDAQ	ESGR	Tue, Nov 1, 2016	168.43	169.60	166.45	166.85
4781	NASDAQ	ESGR	Mon, Oct 31, 2016	166.03	169.40	166.03	168.60
4780	NASDAQ	ESGR	Fri, Oct 28, 2016	166.55	167.50	166.05	166.50
4779	NASDAQ	ESGR	Thu, Oct 27, 2016	167.90	169.00	166.20	166.30
4778	NASDAQ	ESGR	Wed, Oct 26, 2016	166.00	167.80	165.80	167.45
4777	NASDAQ	ESGR	Tue, Oct 25, 2016	165.45	166.65	164.42	166.25
4776	NASDAQ	ESGR	Mon, Oct 24, 2016	165.65	166.60	164.70	165.80
4775	NASDAQ	ESGR	Fri, Oct 21, 2016	163.25	164.80	163.00	164.30
4774	NASDAQ	ESGR	Thu, Oct 20, 2016	166.00	166.00	164.05	164.50
4773	NASDAQ	ESGR	Wed, Oct 19, 2016	166.40	166.40	164.76	165.80
4772	NASDAQ	ESGR	Tue, Oct 18, 2016	166.75	166.75	165.25	165.65
4771	NASDAQ	ESGR	Mon, Oct 17, 2016	167.20	167.20	165.60	165.95
4770	NASDAQ	ESGR	Fri, Oct 14, 2016	165.99	167.21	165.13	167.01
4769	NASDAQ	ESGR	Thu, Oct 13, 2016	167.00	167.20	165.00	165.29
4768	NASDAQ	ESGR	Wed, Oct 12, 2016	167.00	168.62	166.55	167.36
4767	NASDAQ	ESGR	Tue, Oct 11, 2016	168.22	168.74	165.58	166.99
4766	NASDAQ	ESGR	Mon, Oct 10, 2016	167.30	170.75	166.96	168.69
4765	NASDAQ	ESGR	Fri, Oct 7, 2016	165.13	167.15	164.90	166.15
4764	NASDAQ	ESGR	Thu, Oct 6, 2016	162.99	165.95	162.12	165.92
4763	NASDAQ	ESGR	Wed, Oct 5, 2016	163.52	165.45	162.15	163.00
4762	NASDAQ	ESGR	Tue, Oct 4, 2016	163.10	164.88	161.01	163.74
4761	NASDAQ	ESGR	Mon, Oct 3, 2016	163.35	164.70	161.01	163.00
4760	NASDAQ	ESGR	Fri, Sep 30, 2016	161.86	165.05	161.47	164.47
4759	NASDAQ	ESGR	Thu, Sep 29, 2016	163.76	163.76	160.81	161.57
4758	NASDAQ	ESGR	Wed, Sep 28, 2016	163.18	165.69	162.14	164.32
4757	NASDAQ	ESGR	Tue, Sep 27, 2016	160.78	164.00	160.42	163.27
4756	NASDAQ	ESGR	Mon, Sep 26, 2016	161.16	161.47	160.20	160.92
4755	NASDAQ	ESGR	Fri, Sep 23, 2016	165.61	165.80	162.46	162.85
4754	NASDAQ	ESGR	Thu, Sep 22, 2016	164.48	166.77	164.11	166.59
4753	NASDAQ	ESGR	Wed, Sep 21, 2016	160.35	164.00	160.16	163.25
4752	NASDAQ	ESGR	Tue, Sep 20, 2016	160.70	160.70	159.90	160.08
4751	NASDAQ	ESGR	Mon, Sep 19, 2016	160.12	162.97	159.52	159.70
4750	NASDAQ	ESGR	Fri, Sep 16, 2016	160.73	160.73	159.01	159.95
4749	NASDAQ	ESGR	Thu, Sep 15, 2016	159.55	160.45	159.19	160.14
4748	NASDAQ	ESGR	Wed, Sep 14, 2016	160.11	160.82	159.00	159.56
4747	NASDAQ	ESGR	Tue, Sep 13, 2016	162.02	162.85	159.56	160.01
4746	NASDAQ	ESGR	Mon, Sep 12, 2016	159.55	163.94	159.55	163.08
4745	NASDAQ	ESGR	Fri, Sep 9, 2016	163.12	163.12	160.22	160.44
4744	NASDAQ	ESGR	Thu, Sep 8, 2016	165.50	167.14	163.90	164.45
4743	NASDAQ	ESGR	Wed, Sep 7, 2016	164.62	165.98	164.19	165.78
4742	NASDAQ	ESGR	Tue, Sep 6, 2016	165.86	165.92	163.72	164.81
4741	NASDAQ	ESGR	Fri, Sep 2, 2016	166.91	167.48	164.66	166.13
4740	NASDAQ	ESGR	Thu, Sep 1, 2016	166.82	167.25	165.13	166.12
4739	NASDAQ	ESGR	Wed, Aug 31, 2016	166.32	168.63	165.78	166.59
4738	NASDAQ	ESGR	Tue, Aug 30, 2016	164.43	168.92	164.06	166.09
4737	NASDAQ	ESGR	Mon, Aug 29, 2016	164.23	165.76	163.86	164.52
4736	NASDAQ	ESGR	Fri, Aug 26, 2016	165.68	165.68	163.13	164.06
4735	NASDAQ	ESGR	Thu, Aug 25, 2016	162.56	165.72	162.56	163.99
4734	NASDAQ	ESGR	Wed, Aug 24, 2016	164.79	164.85	162.54	162.56
4733	NASDAQ	ESGR	Tue, Aug 23, 2016	163.11	164.02	162.25	164.00
4732	NASDAQ	ESGR	Mon, Aug 22, 2016	160.75	162.44	160.16	162.44
4731	NASDAQ	ESGR	Fri, Aug 19, 2016	162.93	162.93	160.08	161.86
4730	NASDAQ	ESGR	Thu, Aug 18, 2016	161.71	162.64	160.83	162.64
4729	NASDAQ	ESGR	Wed, Aug 17, 2016	164.52	164.52	161.50	162.67
4728	NASDAQ	ESGR	Tue, Aug 16, 2016	164.03	165.45	163.82	164.16
4727	NASDAQ	ESGR	Mon, Aug 15, 2016	164.49	166.39	163.60	165.01
4726	NASDAQ	ESGR	Fri, Aug 12, 2016	165.38	166.49	163.46	164.88
4725	NASDAQ	ESGR	Thu, Aug 11, 2016	166.62	166.87	164.93	165.99
4724	NASDAQ	ESGR	Wed, Aug 10, 2016	168.70	168.70	165.05	166.41
4723	NASDAQ	ESGR	Tue, Aug 9, 2016	167.60	168.88	166.36	167.61
4722	NASDAQ	ESGR	Mon, Aug 8, 2016	167.77	168.97	166.98	168.51
4721	NASDAQ	ESGR	Fri, Aug 5, 2016	166.84	169.92	166.26	168.63
4720	NASDAQ	ESGR	Thu, Aug 4, 2016	167.44	169.33	165.42	167.08
4719	NASDAQ	ESGR	Wed, Aug 3, 2016	166.30	168.15	165.44	167.74
4718	NASDAQ	ESGR	Tue, Aug 2, 2016	167.43	167.88	165.50	166.01
4717	NASDAQ	ESGR	Mon, Aug 1, 2016	167.19	169.04	166.56	167.31
4716	NASDAQ	ESGR	Fri, Jul 29, 2016	167.89	168.30	165.92	166.59
4715	NASDAQ	ESGR	Thu, Jul 28, 2016	168.57	169.71	167.10	168.95
4714	NASDAQ	ESGR	Wed, Jul 27, 2016	166.59	169.94	166.59	169.44
4713	NASDAQ	ESGR	Tue, Jul 26, 2016	166.60	170.00	165.86	167.80
4712	NASDAQ	ESGR	Mon, Jul 25, 2016	167.81	168.74	166.28	168.00
4711	NASDAQ	ESGR	Fri, Jul 22, 2016	164.46	168.86	162.89	167.81
4710	NASDAQ	ESGR	Thu, Jul 21, 2016	166.33	167.78	164.80	166.05
4709	NASDAQ	ESGR	Wed, Jul 20, 2016	167.75	168.53	167.01	167.08
4708	NASDAQ	ESGR	Tue, Jul 19, 2016	168.86	168.86	166.33	167.01
4707	NASDAQ	ESGR	Mon, Jul 18, 2016	170.55	171.66	168.93	169.02
4706	NASDAQ	ESGR	Fri, Jul 15, 2016	169.89	170.94	168.48	170.70
4705	NASDAQ	ESGR	Thu, Jul 14, 2016	167.69	169.58	167.29	168.50
4704	NASDAQ	ESGR	Wed, Jul 13, 2016	165.12	168.03	164.32	165.99
4703	NASDAQ	ESGR	Tue, Jul 12, 2016	164.25	167.34	163.00	164.52
4702	NASDAQ	ESGR	Mon, Jul 11, 2016	161.90	164.48	161.07	162.86
4701	NASDAQ	ESGR	Fri, Jul 8, 2016	160.69	162.00	157.32	161.73
4700	NASDAQ	ESGR	Thu, Jul 7, 2016	158.83	160.78	158.14	159.40
4699	NASDAQ	ESGR	Wed, Jul 6, 2016	159.04	159.95	157.65	159.21
4698	NASDAQ	ESGR	Tue, Jul 5, 2016	159.00	160.06	158.21	159.78
4697	NASDAQ	ESGR	Fri, Jul 1, 2016	161.70	162.93	157.70	159.20
4696	NASDAQ	ESGR	Thu, Jun 30, 2016	158.32	162.08	157.32	161.99
4695	NASDAQ	ESGR	Wed, Jun 29, 2016	155.40	158.40	153.99	157.68
4694	NASDAQ	ESGR	Tue, Jun 28, 2016	152.01	155.77	151.54	153.94
4693	NASDAQ	ESGR	Mon, Jun 27, 2016	151.30	152.24	148.91	151.31
4692	NASDAQ	ESGR	Fri, Jun 24, 2016	153.25	155.70	150.02	152.47
4691	NASDAQ	ESGR	Thu, Jun 23, 2016	156.40	157.15	153.66	156.96
4690	NASDAQ	ESGR	Wed, Jun 22, 2016	156.76	158.86	154.36	155.47
4689	NASDAQ	ESGR	Tue, Jun 21, 2016	153.76	156.89	153.44	156.82
4688	NASDAQ	ESGR	Mon, Jun 20, 2016	154.83	155.99	154.13	154.90
4687	NASDAQ	ESGR	Fri, Jun 17, 2016	153.38	157.72	153.15	153.15
4686	NASDAQ	ESGR	Thu, Jun 16, 2016	154.24	156.20	153.00	155.69
4685	NASDAQ	ESGR	Wed, Jun 15, 2016	156.05	156.89	154.32	154.42
4684	NASDAQ	ESGR	Tue, Jun 14, 2016	156.44	157.27	155.44	156.21
4683	NASDAQ	ESGR	Mon, Jun 13, 2016	155.05	157.50	154.11	156.22
4682	NASDAQ	ESGR	Fri, Jun 10, 2016	154.52	155.91	154.03	154.61
4681	NASDAQ	ESGR	Thu, Jun 9, 2016	156.00	156.82	154.16	155.06
4680	NASDAQ	ESGR	Wed, Jun 8, 2016	156.40	156.40	151.50	155.52
4679	NASDAQ	ESGR	Tue, Jun 7, 2016	155.30	155.81	153.03	155.40
4678	NASDAQ	ESGR	Mon, Jun 6, 2016	153.38	156.20	150.11	155.00
4677	NASDAQ	ESGR	Fri, Jun 3, 2016	155.15	156.83	153.92	154.34
4676	NASDAQ	ESGR	Thu, Jun 2, 2016	155.34	156.50	155.18	155.40
4675	NASDAQ	ESGR	Wed, Jun 1, 2016	155.34	156.78	155.10	156.67
4674	NASDAQ	ESGR	Tue, May 31, 2016	156.84	156.85	155.00	155.87
4673	NASDAQ	ESGR	Fri, May 27, 2016	155.78	157.32	155.16	157.24
4672	NASDAQ	ESGR	Thu, May 26, 2016	156.80	156.80	154.80	155.22
4671	NASDAQ	ESGR	Wed, May 25, 2016	155.86	157.40	154.87	156.39
4670	NASDAQ	ESGR	Tue, May 24, 2016	154.50	156.58	154.50	155.72
4669	NASDAQ	ESGR	Mon, May 23, 2016	154.98	155.89	152.91	153.38
4668	NASDAQ	ESGR	Fri, May 20, 2016	155.08	159.94	154.36	155.79
4667	NASDAQ	ESGR	Thu, May 19, 2016	155.70	155.70	152.54	154.17
4666	NASDAQ	ESGR	Wed, May 18, 2016	154.16	156.63	154.16	156.34
4665	NASDAQ	ESGR	Tue, May 17, 2016	157.54	157.54	154.00	154.24
4664	NASDAQ	ESGR	Mon, May 16, 2016	156.81	158.27	156.45	157.10
4663	NASDAQ	ESGR	Fri, May 13, 2016	156.91	161.54	155.03	156.20
4662	NASDAQ	ESGR	Thu, May 12, 2016	156.63	158.30	156.14	157.20
4661	NASDAQ	ESGR	Wed, May 11, 2016	158.64	161.11	156.50	156.71
4660	NASDAQ	ESGR	Tue, May 10, 2016	158.91	159.40	157.84	158.61
4659	NASDAQ	ESGR	Mon, May 9, 2016	159.27	159.87	157.85	158.12
4658	NASDAQ	ESGR	Fri, May 6, 2016	158.24	158.69	157.24	158.46
4657	NASDAQ	ESGR	Thu, May 5, 2016	158.16	160.93	158.16	158.90
4656	NASDAQ	ESGR	Wed, May 4, 2016	157.77	159.91	157.31	158.73
4655	NASDAQ	ESGR	Tue, May 3, 2016	160.66	161.50	158.16	158.46
4654	NASDAQ	ESGR	Mon, May 2, 2016	158.42	161.19	158.42	160.65
4653	NASDAQ	ESGR	Fri, Apr 29, 2016	158.50	159.47	156.79	158.44
4652	NASDAQ	ESGR	Thu, Apr 28, 2016	160.33	160.33	158.01	158.40
4651	NASDAQ	ESGR	Wed, Apr 27, 2016	161.16	161.46	160.15	160.43
4650	NASDAQ	ESGR	Tue, Apr 26, 2016	159.12	162.47	159.12	161.78
4649	NASDAQ	ESGR	Mon, Apr 25, 2016	160.41	160.80	159.00	159.24
4648	NASDAQ	ESGR	Fri, Apr 22, 2016	159.63	161.72	159.63	160.99
4647	NASDAQ	ESGR	Thu, Apr 21, 2016	163.22	163.22	159.30	159.36
4646	NASDAQ	ESGR	Wed, Apr 20, 2016	162.38	163.13	159.85	162.80
4645	NASDAQ	ESGR	Tue, Apr 19, 2016	161.24	162.49	158.92	161.94
4644	NASDAQ	ESGR	Mon, Apr 18, 2016	161.00	162.18	159.32	162.04
4643	NASDAQ	ESGR	Fri, Apr 15, 2016	162.21	162.39	159.86	161.87
4642	NASDAQ	ESGR	Thu, Apr 14, 2016	164.06	164.14	161.92	162.95
4641	NASDAQ	ESGR	Wed, Apr 13, 2016	160.66	163.49	159.35	163.49
4640	NASDAQ	ESGR	Tue, Apr 12, 2016	159.04	161.30	158.26	160.91
4639	NASDAQ	ESGR	Mon, Apr 11, 2016	159.72	159.78	158.12	159.30
4638	NASDAQ	ESGR	Fri, Apr 8, 2016	159.02	159.96	158.09	159.22
4637	NASDAQ	ESGR	Thu, Apr 7, 2016	159.45	160.80	158.50	159.34
4636	NASDAQ	ESGR	Wed, Apr 6, 2016	160.56	161.69	159.30	160.94
4635	NASDAQ	ESGR	Tue, Apr 5, 2016	162.36	162.36	162.36	161.40
4634	NASDAQ	ESGR	Mon, Apr 4, 2016	164.68	164.68	162.13	162.36
4633	NASDAQ	ESGR	Fri, Apr 1, 2016	161.59	164.91	161.59	164.87
4632	NASDAQ	ESGR	Thu, Mar 31, 2016	162.61	163.79	160.72	163.01
4631	NASDAQ	ESGR	Wed, Mar 30, 2016	162.33	163.52	161.85	163.01
4630	NASDAQ	ESGR	Tue, Mar 29, 2016	158.22	160.67	157.35	157.40
4629	NASDAQ	ESGR	Mon, Mar 28, 2016	156.77	158.74	156.77	157.90
4628	NASDAQ	ESGR	Thu, Mar 24, 2016	157.45	157.45	156.41	156.07
4627	NASDAQ	ESGR	Wed, Mar 23, 2016	157.75	158.04	156.96	157.64
4626	NASDAQ	ESGR	Tue, Mar 22, 2016	157.67	158.50	157.13	158.02
4625	NASDAQ	ESGR	Mon, Mar 21, 2016	159.12	160.84	158.45	159.11
4624	NASDAQ	ESGR	Fri, Mar 18, 2016	161.44	161.84	159.25	158.82
4623	NASDAQ	ESGR	Thu, Mar 17, 2016	160.36	162.83	160.36	162.34
4622	NASDAQ	ESGR	Wed, Mar 16, 2016	161.43	162.59	161.05	161.43
4621	NASDAQ	ESGR	Tue, Mar 15, 2016	162.90	162.90	162.90	161.99
4620	NASDAQ	ESGR	Mon, Mar 14, 2016	161.99	163.50	161.99	162.90
4619	NASDAQ	ESGR	Fri, Mar 11, 2016	160.91	164.69	160.85	162.77
4618	NASDAQ	ESGR	Thu, Mar 10, 2016	161.41	162.10	159.10	161.11
4617	NASDAQ	ESGR	Wed, Mar 9, 2016	160.71	160.71	160.71	161.11
4616	NASDAQ	ESGR	Tue, Mar 8, 2016	160.00	162.09	159.54	159.99
4615	NASDAQ	ESGR	Mon, Mar 7, 2016	158.22	160.00	158.22	159.99
4614	NASDAQ	ESGR	Fri, Mar 4, 2016	158.23	158.23	158.23	159.10
4613	NASDAQ	ESGR	Thu, Mar 3, 2016	160.10	160.10	160.10	158.23
4612	NASDAQ	ESGR	Wed, Mar 2, 2016	160.90	160.90	158.08	161.21
4611	NASDAQ	ESGR	Tue, Mar 1, 2016	158.05	158.05	158.05	161.21
4610	NASDAQ	ESGR	Mon, Feb 29, 2016	158.31	159.79	156.72	158.05
4609	NASDAQ	ESGR	Fri, Feb 26, 2016	159.00	159.56	156.88	157.49
4608	NASDAQ	ESGR	Thu, Feb 25, 2016	155.55	159.80	155.55	159.00
4607	NASDAQ	ESGR	Wed, Feb 24, 2016	153.97	155.75	152.47	155.72
4606	NASDAQ	ESGR	Tue, Feb 23, 2016	154.81	156.69	154.30	154.46
4605	NASDAQ	ESGR	Mon, Feb 22, 2016	154.87	156.79	153.22	154.63
4604	NASDAQ	ESGR	Fri, Feb 19, 2016	154.00	155.00	153.59	153.85
4603	NASDAQ	ESGR	Thu, Feb 18, 2016	153.63	155.00	152.72	153.56
4602	NASDAQ	ESGR	Wed, Feb 17, 2016	152.56	158.09	151.81	153.73
4601	NASDAQ	ESGR	Tue, Feb 16, 2016	152.70	152.70	151.26	152.12
4600	NASDAQ	ESGR	Fri, Feb 12, 2016	146.65	152.18	146.65	151.35
4599	NASDAQ	ESGR	Thu, Feb 11, 2016	146.89	147.80	145.01	145.65
4598	NASDAQ	ESGR	Wed, Feb 10, 2016	147.02	150.30	146.08	148.08
4597	NASDAQ	ESGR	Tue, Feb 9, 2016	144.01	145.90	142.35	145.55
4596	NASDAQ	ESGR	Mon, Feb 8, 2016	143.98	145.19	143.91	144.13
4595	NASDAQ	ESGR	Fri, Feb 5, 2016	148.28	152.77	144.56	145.46
4594	NASDAQ	ESGR	Thu, Feb 4, 2016	150.10	150.20	146.93	148.42
4593	NASDAQ	ESGR	Wed, Feb 3, 2016	152.48	152.48	149.70	150.06
4592	NASDAQ	ESGR	Tue, Feb 2, 2016	154.48	154.48	149.81	151.52
4591	NASDAQ	ESGR	Mon, Feb 1, 2016	158.74	159.12	154.31	155.19
4590	NASDAQ	ESGR	Fri, Jan 29, 2016	151.61	159.56	151.54	159.55
4589	NASDAQ	ESGR	Thu, Jan 28, 2016	151.03	151.99	149.89	151.43
4588	NASDAQ	ESGR	Wed, Jan 27, 2016	151.60	152.14	149.77	149.88
4587	NASDAQ	ESGR	Tue, Jan 26, 2016	150.42	152.38	150.00	151.74
4586	NASDAQ	ESGR	Mon, Jan 25, 2016	149.65	150.58	149.65	150.03
4585	NASDAQ	ESGR	Fri, Jan 22, 2016	150.99	150.99	149.49	150.29
4584	NASDAQ	ESGR	Thu, Jan 21, 2016	150.00	151.20	149.15	150.13
4583	NASDAQ	ESGR	Wed, Jan 20, 2016	149.35	150.58	147.94	149.95
4582	NASDAQ	ESGR	Tue, Jan 19, 2016	151.55	152.32	149.15	150.37
4581	NASDAQ	ESGR	Fri, Jan 15, 2016	148.88	151.65	148.88	151.53
4580	NASDAQ	ESGR	Thu, Jan 14, 2016	150.56	152.90	149.77	151.17
4579	NASDAQ	ESGR	Wed, Jan 13, 2016	150.10	150.93	149.50	150.24
4578	NASDAQ	ESGR	Tue, Jan 12, 2016	151.42	152.40	149.71	150.12
4577	NASDAQ	ESGR	Mon, Jan 11, 2016	150.66	151.38	149.53	150.75
4576	NASDAQ	ESGR	Fri, Jan 8, 2016	149.98	150.75	149.52	150.07
4575	NASDAQ	ESGR	Thu, Jan 7, 2016	149.67	150.54	149.42	149.90
4574	NASDAQ	ESGR	Wed, Jan 6, 2016	149.31	151.36	149.31	151.36
4573	NASDAQ	ESGR	Tue, Jan 5, 2016	151.40	151.71	149.51	150.21
4572	NASDAQ	ESGR	Mon, Jan 4, 2016	149.79	150.82	148.05	150.21
4571	NASDAQ	ESGR	Thu, Dec 31, 2015	156.04	156.04	149.90	150.04
4570	NASDAQ	ESGR	Wed, Dec 30, 2015	153.28	154.43	152.81	154.08
4569	NASDAQ	ESGR	Tue, Dec 29, 2015	151.90	153.43	151.20	153.28
4568	NASDAQ	ESGR	Mon, Dec 28, 2015	152.88	153.40	150.35	151.50
4567	NASDAQ	ESGR	Thu, Dec 24, 2015	153.98	153.98	152.51	153.50
4566	NASDAQ	ESGR	Wed, Dec 23, 2015	153.02	155.55	152.31	154.52
4565	NASDAQ	ESGR	Tue, Dec 22, 2015	151.00	152.70	150.00	152.70
4564	NASDAQ	ESGR	Mon, Dec 21, 2015	150.12	151.24	149.70	150.77
4563	NASDAQ	ESGR	Fri, Dec 18, 2015	149.47	150.37	149.47	149.99
4562	NASDAQ	ESGR	Thu, Dec 17, 2015	150.64	151.29	149.96	150.16
4561	NASDAQ	ESGR	Wed, Dec 16, 2015	150.90	151.17	149.00	150.18
4560	NASDAQ	ESGR	Tue, Dec 15, 2015	150.47	151.00	149.21	150.29
4559	NASDAQ	ESGR	Mon, Dec 14, 2015	149.64	150.76	149.64	150.06
4558	NASDAQ	ESGR	Fri, Dec 11, 2015	148.98	150.50	148.98	149.82
4557	NASDAQ	ESGR	Thu, Dec 10, 2015	150.55	150.65	149.31	149.88
4556	NASDAQ	ESGR	Wed, Dec 9, 2015	150.50	151.28	149.07	149.75
4555	NASDAQ	ESGR	Tue, Dec 8, 2015	151.25	152.48	150.66	150.78
4554	NASDAQ	ESGR	Mon, Dec 7, 2015	152.21	153.50	150.99	152.10
4553	NASDAQ	ESGR	Fri, Dec 4, 2015	151.19	153.50	151.19	152.81
4552	NASDAQ	ESGR	Thu, Dec 3, 2015	151.82	153.18	150.63	151.90
4551	NASDAQ	ESGR	Wed, Dec 2, 2015	153.82	154.74	151.94	151.94
4550	NASDAQ	ESGR	Tue, Dec 1, 2015	154.33	154.89	153.42	154.26
4549	NASDAQ	ESGR	Mon, Nov 30, 2015	154.35	155.04	150.21	154.11
4548	NASDAQ	ESGR	Fri, Nov 27, 2015	150.16	154.40	150.16	154.35
4547	NASDAQ	ESGR	Wed, Nov 25, 2015	153.59	153.59	149.18	150.69
4546	NASDAQ	ESGR	Tue, Nov 24, 2015	155.21	155.46	152.07	152.99
4545	NASDAQ	ESGR	Mon, Nov 23, 2015	156.67	157.17	154.06	156.53
4544	NASDAQ	ESGR	Fri, Nov 20, 2015	156.55	156.55	155.00	156.34
4543	NASDAQ	ESGR	Thu, Nov 19, 2015	156.48	156.49	154.23	155.85
4542	NASDAQ	ESGR	Wed, Nov 18, 2015	157.78	158.04	154.56	156.13
4541	NASDAQ	ESGR	Tue, Nov 17, 2015	156.75	157.20	155.00	155.71
4540	NASDAQ	ESGR	Mon, Nov 16, 2015	156.52	156.79	154.59	156.73
4539	NASDAQ	ESGR	Fri, Nov 13, 2015	154.00	158.18	153.92	155.21
4538	NASDAQ	ESGR	Thu, Nov 12, 2015	159.03	159.32	154.46	154.71
4537	NASDAQ	ESGR	Wed, Nov 11, 2015	158.85	160.73	157.94	160.49
4536	NASDAQ	ESGR	Tue, Nov 10, 2015	153.40	159.64	153.38	158.85
4535	NASDAQ	ESGR	Mon, Nov 9, 2015	157.85	160.00	155.75	157.64
4534	NASDAQ	ESGR	Fri, Nov 6, 2015	158.69	160.22	156.13	159.00
4533	NASDAQ	ESGR	Thu, Nov 5, 2015	157.12	159.13	155.27	158.92
4532	NASDAQ	ESGR	Wed, Nov 4, 2015	156.00	157.81	153.84	157.81
4531	NASDAQ	ESGR	Tue, Nov 3, 2015	156.13	157.52	153.51	156.06
4530	NASDAQ	ESGR	Mon, Nov 2, 2015	156.04	157.93	153.86	156.55
4529	NASDAQ	ESGR	Fri, Oct 30, 2015	160.85	161.00	157.03	157.80
4528	NASDAQ	ESGR	Thu, Oct 29, 2015	158.91	161.97	156.60	161.21
4527	NASDAQ	ESGR	Wed, Oct 28, 2015	156.90	160.76	152.45	159.92
4526	NASDAQ	ESGR	Tue, Oct 27, 2015	157.97	159.00	153.84	156.11
4525	NASDAQ	ESGR	Mon, Oct 26, 2015	157.08	158.96	156.00	158.33
4524	NASDAQ	ESGR	Fri, Oct 23, 2015	157.50	157.98	154.85	156.92
4523	NASDAQ	ESGR	Thu, Oct 22, 2015	156.56	157.94	155.97	157.33
4522	NASDAQ	ESGR	Wed, Oct 21, 2015	156.82	156.82	152.54	155.90
4521	NASDAQ	ESGR	Tue, Oct 20, 2015	153.90	157.50	153.32	156.80
4520	NASDAQ	ESGR	Mon, Oct 19, 2015	155.59	155.59	150.49	153.93
4519	NASDAQ	ESGR	Fri, Oct 16, 2015	157.41	159.03	155.83	155.88
4518	NASDAQ	ESGR	Thu, Oct 15, 2015	154.40	157.75	153.32	156.79
4517	NASDAQ	ESGR	Wed, Oct 14, 2015	152.75	155.56	152.75	153.59
4516	NASDAQ	ESGR	Tue, Oct 13, 2015	153.50	155.06	152.55	152.99
4515	NASDAQ	ESGR	Mon, Oct 12, 2015	153.13	153.99	151.21	153.22
4514	NASDAQ	ESGR	Fri, Oct 9, 2015	154.00	154.00	152.56	153.04
4513	NASDAQ	ESGR	Thu, Oct 8, 2015	152.82	155.00	152.50	153.35
4512	NASDAQ	ESGR	Wed, Oct 7, 2015	149.40	153.57	149.40	152.88
4511	NASDAQ	ESGR	Tue, Oct 6, 2015	150.24	150.53	148.06	148.61
4510	NASDAQ	ESGR	Mon, Oct 5, 2015	149.58	150.53	147.85	150.53
4509	NASDAQ	ESGR	Fri, Oct 2, 2015	147.25	148.01	145.73	147.63
4508	NASDAQ	ESGR	Thu, Oct 1, 2015	149.41	150.00	147.25	148.03
4507	NASDAQ	ESGR	Wed, Sep 30, 2015	149.05	151.39	147.25	150.00
4506	NASDAQ	ESGR	Tue, Sep 29, 2015	149.46	149.46	147.25	148.28
4505	NASDAQ	ESGR	Mon, Sep 28, 2015	149.50	150.76	148.75	149.02
4504	NASDAQ	ESGR	Fri, Sep 25, 2015	150.98	150.98	149.33	149.91
4503	NASDAQ	ESGR	Thu, Sep 24, 2015	150.08	151.28	149.26	150.03
4502	NASDAQ	ESGR	Wed, Sep 23, 2015	149.36	151.06	149.36	150.90
4501	NASDAQ	ESGR	Tue, Sep 22, 2015	150.00	150.69	149.47	150.00
4500	NASDAQ	ESGR	Mon, Sep 21, 2015	151.67	152.44	149.65	150.01
4499	NASDAQ	ESGR	Fri, Sep 18, 2015	150.00	151.65	149.95	151.08
4498	NASDAQ	ESGR	Thu, Sep 17, 2015	150.19	152.73	149.12	150.43
4497	NASDAQ	ESGR	Wed, Sep 16, 2015	150.00	150.60	149.47	150.27
4496	NASDAQ	ESGR	Tue, Sep 15, 2015	151.78	151.84	149.75	150.20
4495	NASDAQ	ESGR	Mon, Sep 14, 2015	147.83	151.56	147.83	151.37
4494	NASDAQ	ESGR	Fri, Sep 11, 2015	150.40	151.36	150.00	150.56
4493	NASDAQ	ESGR	Thu, Sep 10, 2015	150.05	151.31	149.79	151.31
4492	NASDAQ	ESGR	Wed, Sep 9, 2015	151.82	152.18	149.75	150.01
4491	NASDAQ	ESGR	Tue, Sep 8, 2015	150.99	151.03	148.93	151.02
4490	NASDAQ	ESGR	Fri, Sep 4, 2015	148.46	150.29	148.46	150.00
4489	NASDAQ	ESGR	Thu, Sep 3, 2015	148.26	150.49	148.26	149.90
4488	NASDAQ	ESGR	Wed, Sep 2, 2015	147.96	149.41	146.11	149.41
4487	NASDAQ	ESGR	Tue, Sep 1, 2015	144.25	148.89	144.04	147.07
4486	NASDAQ	ESGR	Mon, Aug 31, 2015	146.56	146.68	145.44	146.11
4485	NASDAQ	ESGR	Fri, Aug 28, 2015	144.99	146.21	144.82	146.02
4484	NASDAQ	ESGR	Thu, Aug 27, 2015	148.21	148.30	144.24	145.85
4483	NASDAQ	ESGR	Wed, Aug 26, 2015	148.66	148.66	143.63	146.94
4482	NASDAQ	ESGR	Tue, Aug 25, 2015	151.98	151.98	145.12	145.96
4481	NASDAQ	ESGR	Mon, Aug 24, 2015	146.53	150.00	144.90	148.06
4480	NASDAQ	ESGR	Fri, Aug 21, 2015	149.76	152.69	149.51	151.00
4479	NASDAQ	ESGR	Thu, Aug 20, 2015	153.26	153.97	150.26	151.75
4478	NASDAQ	ESGR	Wed, Aug 19, 2015	156.40	156.74	153.05	153.84
4477	NASDAQ	ESGR	Tue, Aug 18, 2015	157.49	161.30	155.00	156.60
4476	NASDAQ	ESGR	Mon, Aug 17, 2015	160.20	162.35	160.20	161.84
4475	NASDAQ	ESGR	Fri, Aug 14, 2015	160.00	161.25	158.62	161.16
4474	NASDAQ	ESGR	Thu, Aug 13, 2015	158.81	160.57	158.09	160.51
4473	NASDAQ	ESGR	Wed, Aug 12, 2015	158.51	160.19	156.89	158.29
4472	NASDAQ	ESGR	Tue, Aug 11, 2015	157.00	159.34	156.31	159.19
4471	NASDAQ	ESGR	Mon, Aug 10, 2015	157.18	160.00	153.53	158.37
4470	NASDAQ	ESGR	Fri, Aug 7, 2015	157.55	160.56	155.84	159.35
4469	NASDAQ	ESGR	Thu, Aug 6, 2015	160.33	160.58	155.61	158.55
4468	NASDAQ	ESGR	Wed, Aug 5, 2015	160.71	163.39	158.01	159.86
4467	NASDAQ	ESGR	Tue, Aug 4, 2015	159.50	161.83	158.12	161.15
4466	NASDAQ	ESGR	Mon, Aug 3, 2015	159.20	160.44	157.64	159.95
4465	NASDAQ	ESGR	Fri, Jul 31, 2015	161.12	162.20	158.11	159.99
4464	NASDAQ	ESGR	Thu, Jul 30, 2015	161.80	162.59	158.72	160.40
4463	NASDAQ	ESGR	Wed, Jul 29, 2015	161.53	162.00	160.09	161.79
4462	NASDAQ	ESGR	Tue, Jul 28, 2015	161.28	161.85	159.00	161.00
4461	NASDAQ	ESGR	Mon, Jul 27, 2015	160.06	161.98	160.00	160.33
4460	NASDAQ	ESGR	Fri, Jul 24, 2015	161.85	162.55	160.01	160.93
4459	NASDAQ	ESGR	Thu, Jul 23, 2015	163.94	166.40	161.01	161.12
4458	NASDAQ	ESGR	Wed, Jul 22, 2015	163.29	165.62	162.00	164.10
4457	NASDAQ	ESGR	Tue, Jul 21, 2015	161.00	163.00	161.00	162.24
4456	NASDAQ	ESGR	Mon, Jul 20, 2015	164.75	164.75	161.08	161.26
4455	NASDAQ	ESGR	Fri, Jul 17, 2015	162.66	164.11	161.91	163.00
4454	NASDAQ	ESGR	Thu, Jul 16, 2015	162.02	164.46	161.83	163.31
4453	NASDAQ	ESGR	Wed, Jul 15, 2015	162.38	163.45	161.24	162.70
4452	NASDAQ	ESGR	Tue, Jul 14, 2015	158.66	163.35	158.55	162.57
4451	NASDAQ	ESGR	Mon, Jul 13, 2015	159.07	159.78	157.38	158.83
4450	NASDAQ	ESGR	Fri, Jul 10, 2015	157.00	159.47	156.54	159.11
4449	NASDAQ	ESGR	Thu, Jul 9, 2015	155.91	157.37	154.66	155.65
4448	NASDAQ	ESGR	Wed, Jul 8, 2015	155.93	160.61	154.01	154.28
4447	NASDAQ	ESGR	Tue, Jul 7, 2015	156.58	158.09	154.83	156.56
4446	NASDAQ	ESGR	Mon, Jul 6, 2015	154.61	157.19	154.61	156.80
4445	NASDAQ	ESGR	Thu, Jul 2, 2015	155.07	156.05	153.53	155.47
4444	NASDAQ	ESGR	Wed, Jul 1, 2015	155.56	156.85	153.05	154.08
4443	NASDAQ	ESGR	Tue, Jun 30, 2015	154.96	156.30	153.27	154.95
4442	NASDAQ	ESGR	Mon, Jun 29, 2015	155.76	156.90	153.37	154.20
4441	NASDAQ	ESGR	Fri, Jun 26, 2015	157.00	158.04	155.60	156.10
4440	NASDAQ	ESGR	Thu, Jun 25, 2015	157.45	160.12	155.24	156.95
4439	NASDAQ	ESGR	Wed, Jun 24, 2015	159.98	161.24	157.29	157.58
4438	NASDAQ	ESGR	Tue, Jun 23, 2015	157.14	160.33	156.73	159.97
4437	NASDAQ	ESGR	Mon, Jun 22, 2015	156.00	158.65	155.02	157.25
4436	NASDAQ	ESGR	Fri, Jun 19, 2015	156.21	157.21	155.20	155.26
4435	NASDAQ	ESGR	Thu, Jun 18, 2015	156.69	157.98	155.49	157.11
4434	NASDAQ	ESGR	Wed, Jun 17, 2015	158.92	159.00	155.61	155.94
4433	NASDAQ	ESGR	Tue, Jun 16, 2015	154.79	159.79	154.33	158.79
4432	NASDAQ	ESGR	Mon, Jun 15, 2015	156.58	157.12	153.30	154.71
4431	NASDAQ	ESGR	Fri, Jun 12, 2015	159.12	160.50	157.41	157.90
4430	NASDAQ	ESGR	Thu, Jun 11, 2015	158.75	160.00	156.10	159.98
4429	NASDAQ	ESGR	Wed, Jun 10, 2015	157.10	159.00	155.94	158.65
4428	NASDAQ	ESGR	Tue, Jun 9, 2015	156.90	159.00	155.50	157.43
4427	NASDAQ	ESGR	Mon, Jun 8, 2015	154.51	158.63	154.51	157.26
4426	NASDAQ	ESGR	Fri, Jun 5, 2015	156.78	156.98	153.10	154.90
4425	NASDAQ	ESGR	Thu, Jun 4, 2015	158.34	158.88	155.00	156.15
4424	NASDAQ	ESGR	Wed, Jun 3, 2015	156.33	159.00	154.26	158.99
4423	NASDAQ	ESGR	Tue, Jun 2, 2015	152.52	156.36	152.52	155.50
4422	NASDAQ	ESGR	Mon, Jun 1, 2015	152.97	155.00	152.21	153.59
4421	NASDAQ	ESGR	Fri, May 29, 2015	150.00	152.99	149.36	151.62
4420	NASDAQ	ESGR	Thu, May 28, 2015	150.81	152.29	150.80	151.67
4419	NASDAQ	ESGR	Wed, May 27, 2015	148.60	151.61	146.42	151.00
4418	NASDAQ	ESGR	Tue, May 26, 2015	149.92	150.66	148.15	148.50
4417	NASDAQ	ESGR	Fri, May 22, 2015	151.87	152.00	148.65	149.64
4416	NASDAQ	ESGR	Thu, May 21, 2015	151.80	153.59	147.71	152.19
4415	NASDAQ	ESGR	Wed, May 20, 2015	151.00	152.78	148.15	152.61
4414	NASDAQ	ESGR	Tue, May 19, 2015	148.35	150.83	147.45	150.75
4413	NASDAQ	ESGR	Mon, May 18, 2015	147.99	149.00	146.95	148.95
4412	NASDAQ	ESGR	Fri, May 15, 2015	150.00	150.44	148.06	148.06
4411	NASDAQ	ESGR	Thu, May 14, 2015	149.90	150.00	148.65	150.00
4410	NASDAQ	ESGR	Wed, May 13, 2015	149.78	149.80	147.00	149.72
4409	NASDAQ	ESGR	Tue, May 12, 2015	148.61	149.73	147.76	149.50
4408	NASDAQ	ESGR	Mon, May 11, 2015	148.48	149.56	147.41	148.37
4407	NASDAQ	ESGR	Fri, May 8, 2015	146.56	149.58	146.56	148.48
4406	NASDAQ	ESGR	Thu, May 7, 2015	145.25	147.48	144.62	146.57
4405	NASDAQ	ESGR	Wed, May 6, 2015	143.17	145.99	142.53	145.29
4404	NASDAQ	ESGR	Tue, May 5, 2015	142.72	143.50	142.54	143.12
4403	NASDAQ	ESGR	Mon, May 4, 2015	142.40	143.49	142.25	143.31
4402	NASDAQ	ESGR	Fri, May 1, 2015	142.20	142.70	141.99	142.40
4401	NASDAQ	ESGR	Thu, Apr 30, 2015	142.23	142.50	141.50	142.04
4400	NASDAQ	ESGR	Wed, Apr 29, 2015	141.90	143.49	142.28	142.90
4399	NASDAQ	ESGR	Tue, Apr 28, 2015	141.56	142.81	140.62	142.65
4398	NASDAQ	ESGR	Mon, Apr 27, 2015	142.00	142.00	141.00	141.72
4397	NASDAQ	ESGR	Fri, Apr 24, 2015	140.39	141.99	140.39	141.94
4396	NASDAQ	ESGR	Thu, Apr 23, 2015	140.00	140.76	139.51	140.75
4395	NASDAQ	ESGR	Wed, Apr 22, 2015	140.45	141.67	139.36	140.17
4394	NASDAQ	ESGR	Tue, Apr 21, 2015	142.99	142.99	140.00	140.99
4393	NASDAQ	ESGR	Mon, Apr 20, 2015	142.44	142.90	141.64	142.88
4392	NASDAQ	ESGR	Fri, Apr 17, 2015	141.91	142.60	141.56	142.00
4391	NASDAQ	ESGR	Thu, Apr 16, 2015	141.76	142.79	141.55	142.27
4390	NASDAQ	ESGR	Wed, Apr 15, 2015	141.52	142.94	141.07	142.08
4389	NASDAQ	ESGR	Tue, Apr 14, 2015	141.76	142.85	141.00	141.57
4388	NASDAQ	ESGR	Mon, Apr 13, 2015	141.92	142.73	141.76	142.30
4387	NASDAQ	ESGR	Fri, Apr 10, 2015	142.66	142.80	142.00	142.25
4386	NASDAQ	ESGR	Thu, Apr 9, 2015	142.70	142.80	141.10	142.00
4385	NASDAQ	ESGR	Wed, Apr 8, 2015	142.05	143.00	141.21	142.40
4384	NASDAQ	ESGR	Tue, Apr 7, 2015	142.60	142.77	141.50	142.11
4383	NASDAQ	ESGR	Mon, Apr 6, 2015	142.17	143.02	140.89	142.60
4382	NASDAQ	ESGR	Thu, Apr 2, 2015	143.00	143.50	141.05	142.90
4381	NASDAQ	ESGR	Wed, Apr 1, 2015	141.11	142.99	141.00	142.70
4380	NASDAQ	ESGR	Tue, Mar 31, 2015	142.51	144.08	141.74	141.86
4379	NASDAQ	ESGR	Mon, Mar 30, 2015	143.00	143.80	141.82	142.96
4378	NASDAQ	ESGR	Fri, Mar 27, 2015	139.90	142.95	139.90	142.55
4377	NASDAQ	ESGR	Thu, Mar 26, 2015	142.12	141.55	140.00	140.51
4376	NASDAQ	ESGR	Wed, Mar 25, 2015	143.72	143.72	141.30	141.73
4375	NASDAQ	ESGR	Tue, Mar 24, 2015	144.07	144.97	142.93	144.35
4374	NASDAQ	ESGR	Mon, Mar 23, 2015	141.59	145.85	141.03	143.44
4373	NASDAQ	ESGR	Fri, Mar 20, 2015	138.62	142.80	138.62	141.77
4372	NASDAQ	ESGR	Thu, Mar 19, 2015	140.11	141.15	139.06	140.56
4371	NASDAQ	ESGR	Wed, Mar 18, 2015	140.60	141.24	140.01	140.74
4370	NASDAQ	ESGR	Tue, Mar 17, 2015	139.86	141.24	139.50	140.99
4369	NASDAQ	ESGR	Mon, Mar 16, 2015	140.00	141.42	139.55	140.49
4368	NASDAQ	ESGR	Fri, Mar 13, 2015	140.00	140.69	139.22	139.96
4367	NASDAQ	ESGR	Thu, Mar 12, 2015	137.86	140.00	137.86	139.97
4366	NASDAQ	ESGR	Wed, Mar 11, 2015	136.30	137.99	136.30	136.55
4365	NASDAQ	ESGR	Tue, Mar 10, 2015	137.36	137.84	136.51	136.51
4364	NASDAQ	ESGR	Mon, Mar 9, 2015	137.50	139.09	136.01	138.07
4363	NASDAQ	ESGR	Fri, Mar 6, 2015	138.51	140.00	137.02	137.74
4362	NASDAQ	ESGR	Thu, Mar 5, 2015	139.00	142.16	138.75	139.00
4361	NASDAQ	ESGR	Wed, Mar 4, 2015	139.38	140.94	138.17	138.97
4360	NASDAQ	ESGR	Tue, Mar 3, 2015	142.00	142.45	140.00	140.17
4359	NASDAQ	ESGR	Mon, Mar 2, 2015	139.42	142.28	138.59	141.00
4358	NASDAQ	ESGR	Fri, Feb 27, 2015	139.13	140.40	137.79	139.10
4357	NASDAQ	ESGR	Thu, Feb 26, 2015	137.72	139.80	137.65	138.80
4356	NASDAQ	ESGR	Wed, Feb 25, 2015	137.86	140.05	137.86	138.60
4355	NASDAQ	ESGR	Tue, Feb 24, 2015	137.29	138.82	136.73	138.40
4354	NASDAQ	ESGR	Mon, Feb 23, 2015	136.96	137.95	136.06	136.80
4353	NASDAQ	ESGR	Fri, Feb 20, 2015	136.81	138.67	136.05	136.88
4352	NASDAQ	ESGR	Thu, Feb 19, 2015	135.85	138.22	134.76	137.26
4351	NASDAQ	ESGR	Wed, Feb 18, 2015	136.50	137.67	134.71	135.65
4350	NASDAQ	ESGR	Tue, Feb 17, 2015	137.13	138.59	136.77	137.75
4349	NASDAQ	ESGR	Fri, Feb 13, 2015	136.30	139.99	136.30	137.82
4348	NASDAQ	ESGR	Thu, Feb 12, 2015	136.21	137.98	135.11	136.89
4347	NASDAQ	ESGR	Wed, Feb 11, 2015	136.06	138.20	134.95	134.95
4346	NASDAQ	ESGR	Tue, Feb 10, 2015	140.30	138.30	136.24	136.27
4345	NASDAQ	ESGR	Mon, Feb 9, 2015	140.00	140.12	138.02	139.22
4344	NASDAQ	ESGR	Fri, Feb 6, 2015	140.82	141.61	138.99	140.23
4343	NASDAQ	ESGR	Thu, Feb 5, 2015	137.75	140.46	137.15	140.46
4342	NASDAQ	ESGR	Wed, Feb 4, 2015	136.37	138.92	136.80	137.85
4341	NASDAQ	ESGR	Tue, Feb 3, 2015	135.53	137.59	134.88	136.36
4340	NASDAQ	ESGR	Mon, Feb 2, 2015	136.00	136.85	133.36	135.48
4339	NASDAQ	ESGR	Fri, Jan 30, 2015	135.17	136.65	134.13	134.97
4338	NASDAQ	ESGR	Thu, Jan 29, 2015	135.34	138.30	135.29	136.45
4337	NASDAQ	ESGR	Wed, Jan 28, 2015	141.44	143.08	135.29	135.95
4336	NASDAQ	ESGR	Tue, Jan 27, 2015	140.18	141.85	138.90	140.50
4335	NASDAQ	ESGR	Mon, Jan 26, 2015	140.21	143.73	138.52	140.89
4334	NASDAQ	ESGR	Fri, Jan 23, 2015	141.60	143.60	139.72	140.65
4333	NASDAQ	ESGR	Thu, Jan 22, 2015	141.10	145.89	140.03	142.00
4332	NASDAQ	ESGR	Wed, Jan 21, 2015	140.06	142.67	137.93	139.96
4331	NASDAQ	ESGR	Tue, Jan 20, 2015	140.44	144.98	136.42	140.72
4330	NASDAQ	ESGR	Fri, Jan 16, 2015	137.19	141.10	137.19	139.99
4329	NASDAQ	ESGR	Thu, Jan 15, 2015	137.21	139.41	136.25	137.88
4328	NASDAQ	ESGR	Wed, Jan 14, 2015	140.05	141.17	135.08	137.54
4327	NASDAQ	ESGR	Tue, Jan 13, 2015	142.13	144.81	140.30	140.53
4326	NASDAQ	ESGR	Mon, Jan 12, 2015	142.68	144.59	140.51	142.14
4325	NASDAQ	ESGR	Fri, Jan 9, 2015	147.02	147.07	142.28	142.32
4324	NASDAQ	ESGR	Thu, Jan 8, 2015	144.56	148.36	144.56	147.49
4323	NASDAQ	ESGR	Wed, Jan 7, 2015	144.71	146.15	142.71	143.52
4322	NASDAQ	ESGR	Tue, Jan 6, 2015	146.06	145.00	142.25	144.15
4321	NASDAQ	ESGR	Mon, Jan 5, 2015	147.72	148.98	144.70	145.40
4320	NASDAQ	ESGR	Fri, Jan 2, 2015	152.91	152.91	148.51	149.19
4319	NASDAQ	ESGR	Wed, Dec 31, 2014	154.83	154.87	151.95	152.89
4318	NASDAQ	ESGR	Tue, Dec 30, 2014	153.46	158.41	153.31	154.50
4317	NASDAQ	ESGR	Mon, Dec 29, 2014	152.44	155.15	146.98	153.56
4316	NASDAQ	ESGR	Fri, Dec 26, 2014	156.31	161.94	148.08	152.72
4315	NASDAQ	ESGR	Wed, Dec 24, 2014	153.27	161.73	153.27	154.00
4314	NASDAQ	ESGR	Tue, Dec 23, 2014	153.80	155.81	152.10	153.38
4313	NASDAQ	ESGR	Mon, Dec 22, 2014	152.31	154.29	152.31	153.41
4312	NASDAQ	ESGR	Fri, Dec 19, 2014	150.37	154.12	147.10	152.70
4311	NASDAQ	ESGR	Thu, Dec 18, 2014	151.17	151.99	148.06	151.41
4310	NASDAQ	ESGR	Wed, Dec 17, 2014	146.09	151.99	145.63	150.69
4309	NASDAQ	ESGR	Tue, Dec 16, 2014	148.34	150.12	145.75	146.60
4308	NASDAQ	ESGR	Mon, Dec 15, 2014	146.79	148.49	145.46	148.09
4307	NASDAQ	ESGR	Fri, Dec 12, 2014	145.52	147.84	145.52	146.80
4306	NASDAQ	ESGR	Thu, Dec 11, 2014	146.00	149.40	146.01	147.01
4305	NASDAQ	ESGR	Wed, Dec 10, 2014	148.94	149.73	145.52	145.71
4304	NASDAQ	ESGR	Tue, Dec 9, 2014	146.24	150.50	146.00	149.81
4303	NASDAQ	ESGR	Mon, Dec 8, 2014	145.31	147.44	144.31	147.00
4302	NASDAQ	ESGR	Fri, Dec 5, 2014	145.10	145.97	144.17	145.29
4301	NASDAQ	ESGR	Thu, Dec 4, 2014	143.46	145.48	142.44	145.47
4300	NASDAQ	ESGR	Wed, Dec 3, 2014	146.13	146.78	143.09	143.09
4299	NASDAQ	ESGR	Tue, Dec 2, 2014	144.51	146.96	144.50	146.78
4298	NASDAQ	ESGR	Mon, Dec 1, 2014	145.89	145.89	144.20	144.51
4297	NASDAQ	ESGR	Fri, Nov 28, 2014	146.64	147.31	144.75	145.95
4296	NASDAQ	ESGR	Wed, Nov 26, 2014	147.26	147.60	146.00	147.29
4295	NASDAQ	ESGR	Tue, Nov 25, 2014	146.73	148.00	145.30	147.00
4294	NASDAQ	ESGR	Mon, Nov 24, 2014	145.40	150.85	144.51	147.33
4293	NASDAQ	ESGR	Fri, Nov 21, 2014	146.30	147.06	144.12	145.71
4292	NASDAQ	ESGR	Thu, Nov 20, 2014	144.63	146.18	144.42	144.42
4291	NASDAQ	ESGR	Wed, Nov 19, 2014	145.44	145.64	144.23	145.00
4290	NASDAQ	ESGR	Tue, Nov 18, 2014	144.91	146.39	143.62	145.19
4289	NASDAQ	ESGR	Mon, Nov 17, 2014	144.96	146.01	143.63	145.00
4288	NASDAQ	ESGR	Fri, Nov 14, 2014	145.18	147.56	145.18	145.61
4287	NASDAQ	ESGR	Thu, Nov 13, 2014	149.00	149.00	147.31	147.42
4286	NASDAQ	ESGR	Wed, Nov 12, 2014	150.00	150.53	148.60	150.50
4285	NASDAQ	ESGR	Tue, Nov 11, 2014	150.44	152.21	144.19	150.98
4284	NASDAQ	ESGR	Mon, Nov 10, 2014	149.80	151.37	146.87	150.95
4283	NASDAQ	ESGR	Fri, Nov 7, 2014	148.57	150.44	146.33	149.05
4282	NASDAQ	ESGR	Thu, Nov 6, 2014	151.16	151.50	146.62	149.04
4281	NASDAQ	ESGR	Wed, Nov 5, 2014	148.52	152.94	148.52	150.15
4280	NASDAQ	ESGR	Tue, Nov 4, 2014	145.30	148.98	145.30	148.78
4279	NASDAQ	ESGR	Mon, Nov 3, 2014	148.69	148.99	146.03	146.18
4278	NASDAQ	ESGR	Fri, Oct 31, 2014	149.93	151.65	143.47	148.07
4277	NASDAQ	ESGR	Thu, Oct 30, 2014	145.68	149.97	137.98	147.93
4276	NASDAQ	ESGR	Wed, Oct 29, 2014	143.00	147.55	139.00	146.65
4275	NASDAQ	ESGR	Tue, Oct 28, 2014	138.40	144.19	138.00	143.23
4274	NASDAQ	ESGR	Mon, Oct 27, 2014	137.18	138.50	136.74	137.66
4273	NASDAQ	ESGR	Fri, Oct 24, 2014	138.01	138.01	137.55	137.94
4272	NASDAQ	ESGR	Thu, Oct 23, 2014	138.38	138.77	136.91	137.59
4271	NASDAQ	ESGR	Wed, Oct 22, 2014	138.49	138.53	136.90	137.24
4270	NASDAQ	ESGR	Tue, Oct 21, 2014	136.40	138.98	136.40	137.97
4269	NASDAQ	ESGR	Mon, Oct 20, 2014	135.88	137.45	135.71	137.23
4268	NASDAQ	ESGR	Fri, Oct 17, 2014	139.49	139.49	135.31	136.99
4267	NASDAQ	ESGR	Thu, Oct 16, 2014	136.07	137.65	135.54	137.53
4266	NASDAQ	ESGR	Wed, Oct 15, 2014	136.47	140.38	135.27	137.84
4265	NASDAQ	ESGR	Tue, Oct 14, 2014	136.99	138.66	136.99	137.76
4264	NASDAQ	ESGR	Mon, Oct 13, 2014	137.01	137.99	135.70	136.89
4263	NASDAQ	ESGR	Fri, Oct 10, 2014	135.25	137.23	135.25	136.51
4262	NASDAQ	ESGR	Thu, Oct 9, 2014	137.38	140.58	135.24	136.18
4261	NASDAQ	ESGR	Wed, Oct 8, 2014	136.45	138.68	135.06	137.58
4260	NASDAQ	ESGR	Tue, Oct 7, 2014	135.28	137.83	135.13	137.00
4259	NASDAQ	ESGR	Mon, Oct 6, 2014	138.20	138.20	135.91	136.50
4258	NASDAQ	ESGR	Fri, Oct 3, 2014	139.21	139.24	137.06	137.51
4257	NASDAQ	ESGR	Thu, Oct 2, 2014	136.79	139.98	136.26	138.19
4256	NASDAQ	ESGR	Wed, Oct 1, 2014	135.93	138.00	135.05	136.35
4255	NASDAQ	ESGR	Tue, Sep 30, 2014	139.24	141.44	136.31	136.32
4254	NASDAQ	ESGR	Mon, Sep 29, 2014	138.45	140.79	138.25	138.93
4253	NASDAQ	ESGR	Fri, Sep 26, 2014	138.94	139.63	138.66	139.63
4252	NASDAQ	ESGR	Thu, Sep 25, 2014	139.78	140.10	138.26	139.00
4251	NASDAQ	ESGR	Wed, Sep 24, 2014	138.07	140.87	138.51	139.57
4250	NASDAQ	ESGR	Tue, Sep 23, 2014	138.62	139.54	138.00	138.01
4249	NASDAQ	ESGR	Mon, Sep 22, 2014	140.21	141.24	138.50	139.30
4248	NASDAQ	ESGR	Fri, Sep 19, 2014	141.97	141.97	138.50	140.58
4247	NASDAQ	ESGR	Thu, Sep 18, 2014	140.00	141.60	139.04	140.57
4246	NASDAQ	ESGR	Wed, Sep 17, 2014	139.71	140.43	138.03	139.59
4245	NASDAQ	ESGR	Tue, Sep 16, 2014	139.57	141.21	139.00	140.10
4244	NASDAQ	ESGR	Mon, Sep 15, 2014	140.33	140.33	138.83	139.50
4243	NASDAQ	ESGR	Fri, Sep 12, 2014	141.39	141.39	138.93	139.60
4242	NASDAQ	ESGR	Thu, Sep 11, 2014	139.24	141.11	139.24	140.86
4241	NASDAQ	ESGR	Wed, Sep 10, 2014	140.00	140.75	139.06	139.50
4240	NASDAQ	ESGR	Tue, Sep 9, 2014	140.06	142.26	138.70	139.54
4239	NASDAQ	ESGR	Mon, Sep 8, 2014	140.03	140.97	139.28	140.94
4238	NASDAQ	ESGR	Fri, Sep 5, 2014	140.10	141.28	140.03	140.24
4237	NASDAQ	ESGR	Thu, Sep 4, 2014	142.77	143.82	140.79	140.79
4236	NASDAQ	ESGR	Wed, Sep 3, 2014	144.54	146.20	141.61	142.83
4235	NASDAQ	ESGR	Tue, Sep 2, 2014	142.28	144.36	140.40	144.36
4234	NASDAQ	ESGR	Fri, Aug 29, 2014	142.68	142.68	140.00	141.90
4233	NASDAQ	ESGR	Thu, Aug 28, 2014	144.15	144.17	141.82	142.33
4232	NASDAQ	ESGR	Wed, Aug 27, 2014	145.70	145.80	144.02	144.83
4231	NASDAQ	ESGR	Tue, Aug 26, 2014	146.02	147.97	145.37	145.90
4230	NASDAQ	ESGR	Mon, Aug 25, 2014	146.63	147.14	144.35	145.60
4229	NASDAQ	ESGR	Fri, Aug 22, 2014	146.25	146.48	143.98	145.28
4228	NASDAQ	ESGR	Thu, Aug 21, 2014	145.80	146.20	144.50	145.83
4227	NASDAQ	ESGR	Wed, Aug 20, 2014	146.79	148.74	144.75	145.62
4226	NASDAQ	ESGR	Tue, Aug 19, 2014	149.53	149.25	145.94	147.15
4225	NASDAQ	ESGR	Mon, Aug 18, 2014	147.01	149.76	146.34	149.37
4224	NASDAQ	ESGR	Fri, Aug 15, 2014	146.91	146.91	143.12	145.87
4223	NASDAQ	ESGR	Thu, Aug 14, 2014	140.95	144.77	140.95	144.20
4222	NASDAQ	ESGR	Wed, Aug 13, 2014	140.17	141.59	140.00	141.10
4221	NASDAQ	ESGR	Tue, Aug 12, 2014	140.40	140.57	139.01	139.67
4220	NASDAQ	ESGR	Mon, Aug 11, 2014	139.72	140.80	139.27	140.26
4219	NASDAQ	ESGR	Fri, Aug 8, 2014	138.83	139.70	138.83	139.10
4218	NASDAQ	ESGR	Thu, Aug 7, 2014	139.97	140.15	137.61	139.15
4217	NASDAQ	ESGR	Wed, Aug 6, 2014	138.65	140.32	139.25	140.27
4216	NASDAQ	ESGR	Tue, Aug 5, 2014	138.75	140.30	138.01	139.05
4215	NASDAQ	ESGR	Mon, Aug 4, 2014	139.39	140.14	137.93	139.42
4214	NASDAQ	ESGR	Fri, Aug 1, 2014	137.76	139.39	137.60	138.71
4213	NASDAQ	ESGR	Thu, Jul 31, 2014	137.82	138.60	137.14	138.00
4212	NASDAQ	ESGR	Wed, Jul 30, 2014	139.51	139.51	137.94	138.59
4211	NASDAQ	ESGR	Tue, Jul 29, 2014	139.77	140.40	138.08	139.11
4210	NASDAQ	ESGR	Mon, Jul 28, 2014	139.67	140.00	138.00	139.60
4209	NASDAQ	ESGR	Fri, Jul 25, 2014	141.50	141.87	138.78	139.09
4208	NASDAQ	ESGR	Thu, Jul 24, 2014	142.47	143.98	141.50	141.77
4207	NASDAQ	ESGR	Wed, Jul 23, 2014	142.22	143.42	141.61	142.01
4206	NASDAQ	ESGR	Tue, Jul 22, 2014	142.02	142.79	141.53	142.11
4205	NASDAQ	ESGR	Mon, Jul 21, 2014	143.21	142.99	141.00	141.84
4204	NASDAQ	ESGR	Fri, Jul 18, 2014	140.92	144.63	140.92	143.97
4203	NASDAQ	ESGR	Thu, Jul 17, 2014	142.61	143.70	140.97	141.42
4202	NASDAQ	ESGR	Wed, Jul 16, 2014	145.88	145.88	143.71	143.72
4201	NASDAQ	ESGR	Tue, Jul 15, 2014	146.13	146.13	144.45	145.22
4200	NASDAQ	ESGR	Mon, Jul 14, 2014	146.58	147.10	145.31	146.58
4199	NASDAQ	ESGR	Fri, Jul 11, 2014	145.70	147.24	144.90	145.39
4198	NASDAQ	ESGR	Thu, Jul 10, 2014	146.36	148.02	145.20	146.47
4197	NASDAQ	ESGR	Wed, Jul 9, 2014	149.06	149.49	148.09	148.21
4196	NASDAQ	ESGR	Tue, Jul 8, 2014	150.54	150.54	147.30	148.91
4195	NASDAQ	ESGR	Mon, Jul 7, 2014	152.02	152.02	149.28	149.68
4194	NASDAQ	ESGR	Thu, Jul 3, 2014	153.06	153.74	152.45	152.67
4193	NASDAQ	ESGR	Wed, Jul 2, 2014	152.93	153.34	151.66	152.46
4192	NASDAQ	ESGR	Tue, Jul 1, 2014	151.32	153.69	151.72	153.38
4191	NASDAQ	ESGR	Mon, Jun 30, 2014	150.44	150.98	149.09	150.73
4190	NASDAQ	ESGR	Fri, Jun 27, 2014	145.60	152.47	145.34	150.09
4189	NASDAQ	ESGR	Thu, Jun 26, 2014	147.14	147.73	146.25	146.81
4188	NASDAQ	ESGR	Wed, Jun 25, 2014	145.50	147.82	145.50	147.67
4187	NASDAQ	ESGR	Tue, Jun 24, 2014	145.54	147.63	145.54	145.79
4186	NASDAQ	ESGR	Mon, Jun 23, 2014	144.59	147.38	144.59	146.01
4185	NASDAQ	ESGR	Fri, Jun 20, 2014	140.50	145.00	140.50	144.86
4184	NASDAQ	ESGR	Thu, Jun 19, 2014	142.65	143.16	141.58	142.12
4183	NASDAQ	ESGR	Wed, Jun 18, 2014	142.41	142.82	141.01	142.50
4182	NASDAQ	ESGR	Tue, Jun 17, 2014	142.25	144.56	140.90	141.92
4181	NASDAQ	ESGR	Mon, Jun 16, 2014	142.17	143.09	138.33	142.02
4180	NASDAQ	ESGR	Fri, Jun 13, 2014	145.16	145.16	141.46	141.78
4179	NASDAQ	ESGR	Thu, Jun 12, 2014	145.95	147.50	144.47	145.16
4178	NASDAQ	ESGR	Wed, Jun 11, 2014	146.51	146.51	144.51	145.06
4177	NASDAQ	ESGR	Tue, Jun 10, 2014	147.02	147.55	144.52	146.73
4176	NASDAQ	ESGR	Mon, Jun 9, 2014	146.22	148.32	145.85	147.75
4175	NASDAQ	ESGR	Fri, Jun 6, 2014	145.17	146.92	143.63	146.49
4174	NASDAQ	ESGR	Thu, Jun 5, 2014	140.05	144.01	140.05	143.83
4173	NASDAQ	ESGR	Wed, Jun 4, 2014	139.89	140.94	139.21	139.99
4172	NASDAQ	ESGR	Tue, Jun 3, 2014	139.39	141.26	137.60	140.63
4171	NASDAQ	ESGR	Mon, Jun 2, 2014	141.47	141.47	139.57	139.91
4170	NASDAQ	ESGR	Fri, May 30, 2014	142.58	143.14	140.60	140.90
4169	NASDAQ	ESGR	Thu, May 29, 2014	141.98	142.53	139.94	142.15
4168	NASDAQ	ESGR	Wed, May 28, 2014	143.03	143.03	140.46	141.67
4167	NASDAQ	ESGR	Tue, May 27, 2014	142.15	143.84	141.19	143.00
4166	NASDAQ	ESGR	Fri, May 23, 2014	140.47	142.66	139.49	141.98
4165	NASDAQ	ESGR	Thu, May 22, 2014	140.16	141.00	139.24	140.50
4164	NASDAQ	ESGR	Wed, May 21, 2014	138.11	140.59	137.88	140.06
4163	NASDAQ	ESGR	Tue, May 20, 2014	138.87	138.87	137.30	137.81
4162	NASDAQ	ESGR	Mon, May 19, 2014	136.21	139.65	135.18	139.64
4161	NASDAQ	ESGR	Fri, May 16, 2014	135.58	137.09	134.55	136.89
4160	NASDAQ	ESGR	Thu, May 15, 2014	133.36	135.99	132.77	135.53
4159	NASDAQ	ESGR	Wed, May 14, 2014	136.32	137.67	133.04	133.84
4158	NASDAQ	ESGR	Tue, May 13, 2014	137.38	140.37	136.16	136.16
4157	NASDAQ	ESGR	Mon, May 12, 2014	130.40	137.93	130.89	137.35
4156	NASDAQ	ESGR	Fri, May 9, 2014	127.40	130.21	127.40	130.21
4155	NASDAQ	ESGR	Thu, May 8, 2014	128.53	130.88	127.95	128.22
4154	NASDAQ	ESGR	Wed, May 7, 2014	128.15	129.37	127.31	129.36
4153	NASDAQ	ESGR	Tue, May 6, 2014	129.95	130.43	127.84	128.01
4152	NASDAQ	ESGR	Mon, May 5, 2014	130.63	131.13	129.06	130.16
4151	NASDAQ	ESGR	Fri, May 2, 2014	129.45	131.25	129.17	131.00
4150	NASDAQ	ESGR	Thu, May 1, 2014	128.39	130.02	128.31	129.47
4149	NASDAQ	ESGR	Wed, Apr 30, 2014	128.83	130.00	128.06	129.59
4148	NASDAQ	ESGR	Tue, Apr 29, 2014	130.54	130.54	129.01	129.80
4147	NASDAQ	ESGR	Mon, Apr 28, 2014	129.90	129.90	128.16	129.45
4146	NASDAQ	ESGR	Fri, Apr 25, 2014	132.11	133.02	129.55	129.68
4145	NASDAQ	ESGR	Thu, Apr 24, 2014	132.69	133.30	132.04	133.03
4144	NASDAQ	ESGR	Wed, Apr 23, 2014	132.54	133.04	132.06	132.49
4143	NASDAQ	ESGR	Tue, Apr 22, 2014	133.73	134.19	133.32	133.59
4142	NASDAQ	ESGR	Mon, Apr 21, 2014	133.54	133.64	132.05	133.61
4141	NASDAQ	ESGR	Thu, Apr 17, 2014	132.54	134.41	131.47	133.18
4140	NASDAQ	ESGR	Wed, Apr 16, 2014	133.06	133.52	132.37	133.21
4139	NASDAQ	ESGR	Tue, Apr 15, 2014	131.86	133.56	129.06	131.80
4138	NASDAQ	ESGR	Mon, Apr 14, 2014	132.77	135.18	131.51	133.41
4137	NASDAQ	ESGR	Fri, Apr 11, 2014	130.21	132.53	130.21	131.52
4136	NASDAQ	ESGR	Thu, Apr 10, 2014	133.10	133.20	129.35	131.10
4135	NASDAQ	ESGR	Wed, Apr 9, 2014	133.14	134.15	132.94	133.98
4134	NASDAQ	ESGR	Tue, Apr 8, 2014	132.55	134.27	131.89	133.69
4133	NASDAQ	ESGR	Mon, Apr 7, 2014	131.64	131.76	129.94	131.63
4132	NASDAQ	ESGR	Fri, Apr 4, 2014	134.20	134.50	130.99	131.67
4131	NASDAQ	ESGR	Thu, Apr 3, 2014	134.45	134.45	131.52	133.26
4130	NASDAQ	ESGR	Wed, Apr 2, 2014	136.53	136.53	133.37	134.19
4129	NASDAQ	ESGR	Tue, Apr 1, 2014	135.95	137.59	134.00	136.63
4128	NASDAQ	ESGR	Mon, Mar 31, 2014	135.36	136.40	134.05	136.31
4127	NASDAQ	ESGR	Fri, Mar 28, 2014	134.73	136.54	133.50	133.56
4126	NASDAQ	ESGR	Thu, Mar 27, 2014	134.79	134.88	133.00	134.67
4125	NASDAQ	ESGR	Wed, Mar 26, 2014	139.68	139.68	134.01	134.06
4124	NASDAQ	ESGR	Tue, Mar 25, 2014	137.51	140.40	136.94	138.50
4123	NASDAQ	ESGR	Mon, Mar 24, 2014	138.70	139.32	136.78	137.15
4122	NASDAQ	ESGR	Fri, Mar 21, 2014	139.58	141.64	137.88	138.24
4121	NASDAQ	ESGR	Thu, Mar 20, 2014	136.61	138.68	135.59	138.26
4120	NASDAQ	ESGR	Wed, Mar 19, 2014	137.42	137.91	135.58	136.37
4119	NASDAQ	ESGR	Tue, Mar 18, 2014	137.95	138.48	136.96	137.92
4118	NASDAQ	ESGR	Mon, Mar 17, 2014	138.00	139.01	137.49	138.34
4117	NASDAQ	ESGR	Fri, Mar 14, 2014	138.58	138.72	137.05	137.77
4116	NASDAQ	ESGR	Thu, Mar 13, 2014	138.01	139.87	138.01	138.85
4115	NASDAQ	ESGR	Wed, Mar 12, 2014	134.51	138.21	134.30	138.20
4114	NASDAQ	ESGR	Tue, Mar 11, 2014	134.49	136.20	133.97	134.87
4113	NASDAQ	ESGR	Mon, Mar 10, 2014	130.48	134.85	130.00	134.72
4112	NASDAQ	ESGR	Fri, Mar 7, 2014	130.31	131.05	128.94	131.05
4111	NASDAQ	ESGR	Thu, Mar 6, 2014	127.50	130.07	127.39	130.07
4110	NASDAQ	ESGR	Wed, Mar 5, 2014	127.05	128.03	125.10	127.86
4109	NASDAQ	ESGR	Tue, Mar 4, 2014	124.33	128.02	122.85	128.01
4108	NASDAQ	ESGR	Mon, Mar 3, 2014	124.62	124.62	121.80	122.51
4107	NASDAQ	ESGR	Fri, Feb 28, 2014	127.32	127.77	123.89	125.18
4106	NASDAQ	ESGR	Thu, Feb 27, 2014	126.56	127.08	125.42	126.50
4105	NASDAQ	ESGR	Wed, Feb 26, 2014	126.11	126.55	125.16	126.54
4104	NASDAQ	ESGR	Tue, Feb 25, 2014	126.46	129.23	125.07	125.97
4103	NASDAQ	ESGR	Mon, Feb 24, 2014	125.63	127.88	125.63	126.53
4102	NASDAQ	ESGR	Fri, Feb 21, 2014	126.79	126.79	125.17	126.00
4101	NASDAQ	ESGR	Thu, Feb 20, 2014	123.31	127.83	124.35	125.97
4100	NASDAQ	ESGR	Wed, Feb 19, 2014	124.60	126.52	123.28	123.28
4099	NASDAQ	ESGR	Tue, Feb 18, 2014	124.90	125.65	124.21	125.30
4098	NASDAQ	ESGR	Fri, Feb 14, 2014	124.33	125.39	123.22	124.27
4097	NASDAQ	ESGR	Thu, Feb 13, 2014	123.49	124.71	122.58	124.09
4096	NASDAQ	ESGR	Wed, Feb 12, 2014	125.11	126.18	123.47	124.75
4095	NASDAQ	ESGR	Tue, Feb 11, 2014	123.38	125.36	123.25	125.17
4094	NASDAQ	ESGR	Mon, Feb 10, 2014	121.05	123.62	120.45	123.00
4093	NASDAQ	ESGR	Fri, Feb 7, 2014	121.50	122.99	120.06	121.50
4092	NASDAQ	ESGR	Thu, Feb 6, 2014	121.47	123.09	119.82	121.58
4091	NASDAQ	ESGR	Wed, Feb 5, 2014	122.91	124.24	120.51	121.02
4090	NASDAQ	ESGR	Tue, Feb 4, 2014	122.95	124.16	122.95	123.60
4089	NASDAQ	ESGR	Mon, Feb 3, 2014	123.43	123.99	122.49	122.60
4088	NASDAQ	ESGR	Fri, Jan 31, 2014	122.40	124.25	122.01	123.96
4087	NASDAQ	ESGR	Wed, Jan 29, 2014	126.51	126.86	122.77	123.12
4086	NASDAQ	ESGR	Tue, Jan 28, 2014	127.71	128.51	126.19	127.86
4085	NASDAQ	ESGR	Mon, Jan 27, 2014	131.02	131.84	127.72	127.99
4084	NASDAQ	ESGR	Fri, Jan 24, 2014	130.71	132.43	130.38	130.89
4083	NASDAQ	ESGR	Thu, Jan 23, 2014	133.72	134.00	130.63	131.71
4082	NASDAQ	ESGR	Wed, Jan 22, 2014	133.37	134.28	133.28	134.11
4081	NASDAQ	ESGR	Tue, Jan 21, 2014	133.38	133.59	132.55	133.37
4080	NASDAQ	ESGR	Fri, Jan 17, 2014	134.96	134.99	132.35	133.10
4079	NASDAQ	ESGR	Thu, Jan 16, 2014	134.99	135.19	133.54	134.49
4078	NASDAQ	ESGR	Wed, Jan 15, 2014	134.85	135.62	134.39	135.06
4077	NASDAQ	ESGR	Tue, Jan 14, 2014	134.07	135.85	134.07	135.15
4076	NASDAQ	ESGR	Mon, Jan 13, 2014	135.00	135.33	132.71	133.80
4075	NASDAQ	ESGR	Fri, Jan 10, 2014	133.72	135.78	132.84	135.44
4074	NASDAQ	ESGR	Thu, Jan 9, 2014	133.98	136.11	133.55	134.13
4073	NASDAQ	ESGR	Wed, Jan 8, 2014	135.96	135.96	133.01	133.83
4072	NASDAQ	ESGR	Tue, Jan 7, 2014	135.88	136.98	135.11	135.56
4071	NASDAQ	ESGR	Mon, Jan 6, 2014	137.89	137.99	135.00	135.57
4070	NASDAQ	ESGR	Fri, Jan 3, 2014	137.77	139.35	137.00	138.05
4069	NASDAQ	ESGR	Thu, Jan 2, 2014	137.92	138.79	136.52	137.64
4068	NASDAQ	ESGR	Tue, Dec 31, 2013	136.69	139.63	136.41	138.91
4067	NASDAQ	ESGR	Mon, Dec 30, 2013	139.76	139.76	136.84	136.85
4066	NASDAQ	ESGR	Fri, Dec 27, 2013	139.94	140.49	138.94	140.15
4065	NASDAQ	ESGR	Thu, Dec 26, 2013	139.03	140.00	138.54	139.43
4064	NASDAQ	ESGR	Tue, Dec 24, 2013	139.15	139.94	138.12	138.98
4063	NASDAQ	ESGR	Mon, Dec 23, 2013	137.83	139.39	134.60	138.61
4062	NASDAQ	ESGR	Fri, Dec 20, 2013	133.37	138.15	133.36	137.09
4061	NASDAQ	ESGR	Thu, Dec 19, 2013	136.50	136.50	134.69	134.72
4060	NASDAQ	ESGR	Wed, Dec 18, 2013	135.05	136.87	134.09	136.82
4059	NASDAQ	ESGR	Tue, Dec 17, 2013	134.44	135.67	133.71	135.25
4058	NASDAQ	ESGR	Mon, Dec 16, 2013	134.35	136.00	133.70	134.97
4057	NASDAQ	ESGR	Fri, Dec 13, 2013	133.91	135.88	133.71	134.30
4056	NASDAQ	ESGR	Thu, Dec 12, 2013	135.45	136.55	133.50	134.10
4055	NASDAQ	ESGR	Wed, Dec 11, 2013	136.95	136.80	131.46	135.25
4054	NASDAQ	ESGR	Tue, Dec 10, 2013	138.45	138.99	136.16	136.67
4053	NASDAQ	ESGR	Mon, Dec 9, 2013	138.00	138.35	136.70	138.29
4052	NASDAQ	ESGR	Fri, Dec 6, 2013	138.67	139.79	137.80	137.91
4051	NASDAQ	ESGR	Thu, Dec 5, 2013	138.27	137.95	136.71	137.51
4050	NASDAQ	ESGR	Wed, Dec 4, 2013	138.71	139.48	137.25	137.99
4049	NASDAQ	ESGR	Tue, Dec 3, 2013	138.14	139.85	138.45	138.73
4048	NASDAQ	ESGR	Mon, Dec 2, 2013	139.69	139.72	138.60	138.68
4047	NASDAQ	ESGR	Fri, Nov 29, 2013	140.20	140.40	139.31	139.31
4046	NASDAQ	ESGR	Wed, Nov 27, 2013	139.71	140.27	138.51	139.51
4045	NASDAQ	ESGR	Tue, Nov 26, 2013	139.41	140.70	139.34	139.40
4044	NASDAQ	ESGR	Mon, Nov 25, 2013	137.48	140.43	137.48	138.86
4043	NASDAQ	ESGR	Fri, Nov 22, 2013	135.10	137.51	133.80	137.32
4042	NASDAQ	ESGR	Thu, Nov 21, 2013	135.50	135.50	133.85	135.15
4041	NASDAQ	ESGR	Wed, Nov 20, 2013	135.11	135.50	133.10	135.00
4040	NASDAQ	ESGR	Tue, Nov 19, 2013	133.79	135.21	132.90	134.46
4039	NASDAQ	ESGR	Mon, Nov 18, 2013	133.90	135.53	133.25	133.34
4038	NASDAQ	ESGR	Fri, Nov 15, 2013	134.09	135.07	132.40	133.76
4037	NASDAQ	ESGR	Thu, Nov 14, 2013	136.39	136.94	134.33	134.36
4036	NASDAQ	ESGR	Wed, Nov 13, 2013	133.71	136.87	134.11	136.87
4035	NASDAQ	ESGR	Tue, Nov 12, 2013	134.82	135.57	133.01	134.70
4034	NASDAQ	ESGR	Mon, Nov 11, 2013	133.82	134.07	132.05	133.30
4033	NASDAQ	ESGR	Fri, Nov 8, 2013	134.13	135.90	133.02	133.80
4032	NASDAQ	ESGR	Thu, Nov 7, 2013	135.96	136.92	135.00	135.07
4031	NASDAQ	ESGR	Wed, Nov 6, 2013	136.74	137.60	135.01	135.16
4030	NASDAQ	ESGR	Tue, Nov 5, 2013	135.03	136.10	135.00	135.70
4029	NASDAQ	ESGR	Mon, Nov 4, 2013	135.95	136.43	135.00	135.66
4028	NASDAQ	ESGR	Fri, Nov 1, 2013	135.49	139.48	135.00	135.10
4027	NASDAQ	ESGR	Thu, Oct 31, 2013	136.34	138.94	135.19	135.93
4026	NASDAQ	ESGR	Wed, Oct 30, 2013	137.50	138.96	136.18	136.18
4025	NASDAQ	ESGR	Tue, Oct 29, 2013	139.16	139.17	135.83	137.89
4024	NASDAQ	ESGR	Mon, Oct 28, 2013	136.45	139.49	135.74	138.68
4023	NASDAQ	ESGR	Fri, Oct 25, 2013	139.85	140.04	136.42	136.70
4022	NASDAQ	ESGR	Thu, Oct 24, 2013	139.60	140.59	138.53	139.12
4021	NASDAQ	ESGR	Wed, Oct 23, 2013	139.60	140.80	138.96	139.28
4020	NASDAQ	ESGR	Tue, Oct 22, 2013	139.86	140.78	138.05	140.52
4019	NASDAQ	ESGR	Mon, Oct 21, 2013	140.21	140.21	137.79	138.99
4018	NASDAQ	ESGR	Fri, Oct 18, 2013	142.67	142.67	138.55	140.77
4017	NASDAQ	ESGR	Thu, Oct 17, 2013	139.52	141.57	139.70	141.13
4016	NASDAQ	ESGR	Wed, Oct 16, 2013	139.45	140.59	138.80	140.42
4015	NASDAQ	ESGR	Tue, Oct 15, 2013	137.00	139.14	137.00	138.50
4014	NASDAQ	ESGR	Mon, Oct 14, 2013	136.59	137.71	136.01	137.71
4013	NASDAQ	ESGR	Fri, Oct 11, 2013	136.84	137.90	136.84	137.53
4012	NASDAQ	ESGR	Thu, Oct 10, 2013	135.99	138.10	135.99	137.10
4011	NASDAQ	ESGR	Wed, Oct 9, 2013	133.78	135.48	132.70	135.05
4010	NASDAQ	ESGR	Tue, Oct 8, 2013	135.91	136.00	132.50	133.20
4009	NASDAQ	ESGR	Mon, Oct 7, 2013	134.50	136.94	134.24	135.50
4008	NASDAQ	ESGR	Fri, Oct 4, 2013	135.11	137.55	135.10	135.73
4007	NASDAQ	ESGR	Thu, Oct 3, 2013	138.10	138.90	134.74	135.19
4006	NASDAQ	ESGR	Wed, Oct 2, 2013	137.66	140.00	137.23	138.30
4005	NASDAQ	ESGR	Tue, Oct 1, 2013	136.45	139.28	136.35	138.23
4004	NASDAQ	ESGR	Mon, Sep 30, 2013	136.44	137.40	134.56	136.60
4003	NASDAQ	ESGR	Fri, Sep 27, 2013	138.32	138.76	136.26	137.13
4002	NASDAQ	ESGR	Thu, Sep 26, 2013	138.28	139.00	137.48	138.95
4001	NASDAQ	ESGR	Wed, Sep 25, 2013	138.79	139.05	137.34	138.45
4000	NASDAQ	ESGR	Tue, Sep 24, 2013	138.29	140.19	136.88	138.79
3999	NASDAQ	ESGR	Mon, Sep 23, 2013	136.30	139.27	134.21	138.29
3998	NASDAQ	ESGR	Fri, Sep 20, 2013	139.47	139.47	134.90	135.21
3997	NASDAQ	ESGR	Thu, Sep 19, 2013	143.96	143.96	137.92	138.29
3996	NASDAQ	ESGR	Wed, Sep 18, 2013	142.11	143.99	141.38	143.25
3995	NASDAQ	ESGR	Tue, Sep 17, 2013	139.77	142.66	139.77	142.37
3994	NASDAQ	ESGR	Mon, Sep 16, 2013	138.01	140.63	138.01	140.37
3993	NASDAQ	ESGR	Fri, Sep 13, 2013	137.68	139.01	137.23	137.40
3992	NASDAQ	ESGR	Thu, Sep 12, 2013	137.10	138.39	136.43	137.02
3991	NASDAQ	ESGR	Wed, Sep 11, 2013	138.63	138.84	136.97	137.49
3990	NASDAQ	ESGR	Tue, Sep 10, 2013	136.10	138.84	136.10	138.43
3989	NASDAQ	ESGR	Mon, Sep 9, 2013	136.00	136.00	134.40	135.96
3988	NASDAQ	ESGR	Fri, Sep 6, 2013	134.97	136.00	132.90	135.34
3987	NASDAQ	ESGR	Thu, Sep 5, 2013	133.69	135.10	133.03	134.37
3986	NASDAQ	ESGR	Wed, Sep 4, 2013	136.09	138.98	131.17	134.00
3985	NASDAQ	ESGR	Tue, Sep 3, 2013	136.12	137.69	134.60	136.38
3984	NASDAQ	ESGR	Fri, Aug 30, 2013	136.50	137.25	133.19	134.77
3983	NASDAQ	ESGR	Thu, Aug 29, 2013	133.97	137.20	133.97	136.99
3982	NASDAQ	ESGR	Wed, Aug 28, 2013	133.53	134.80	131.50	133.81
3981	NASDAQ	ESGR	Tue, Aug 27, 2013	137.90	138.65	134.01	134.07
3980	NASDAQ	ESGR	Mon, Aug 26, 2013	141.00	141.50	138.50	138.74
3979	NASDAQ	ESGR	Fri, Aug 23, 2013	141.60	142.72	139.82	140.41
3978	NASDAQ	ESGR	Thu, Aug 22, 2013	139.54	142.63	139.54	141.72
3977	NASDAQ	ESGR	Wed, Aug 21, 2013	139.60	140.59	138.42	138.79
3976	NASDAQ	ESGR	Tue, Aug 20, 2013	138.38	140.69	138.38	140.52
3975	NASDAQ	ESGR	Mon, Aug 19, 2013	136.52	139.51	136.52	138.10
3974	NASDAQ	ESGR	Fri, Aug 16, 2013	135.76	138.24	135.76	137.37
3973	NASDAQ	ESGR	Thu, Aug 15, 2013	135.04	136.75	134.01	136.52
3972	NASDAQ	ESGR	Wed, Aug 14, 2013	134.73	137.60	134.00	135.89
3971	NASDAQ	ESGR	Tue, Aug 13, 2013	139.50	139.05	133.38	135.00
3970	NASDAQ	ESGR	Mon, Aug 12, 2013	141.34	140.86	138.29	139.43
3969	NASDAQ	ESGR	Fri, Aug 9, 2013	142.98	144.03	140.53	142.20
3968	NASDAQ	ESGR	Thu, Aug 8, 2013	143.28	143.67	140.96	142.80
3967	NASDAQ	ESGR	Wed, Aug 7, 2013	143.48	144.56	141.86	142.01
3966	NASDAQ	ESGR	Tue, Aug 6, 2013	144.61	144.99	143.26	144.03
3965	NASDAQ	ESGR	Mon, Aug 5, 2013	144.54	146.10	143.87	144.73
3964	NASDAQ	ESGR	Fri, Aug 2, 2013	144.00	145.39	140.02	145.35
3963	NASDAQ	ESGR	Thu, Aug 1, 2013	144.85	144.94	143.21	144.09
3962	NASDAQ	ESGR	Wed, Jul 31, 2013	144.15	145.07	143.55	143.68
3961	NASDAQ	ESGR	Tue, Jul 30, 2013	144.40	144.65	143.17	144.28
3960	NASDAQ	ESGR	Mon, Jul 29, 2013	145.00	145.00	142.45	143.75
3959	NASDAQ	ESGR	Fri, Jul 26, 2013	144.78	145.18	144.74	145.14
3958	NASDAQ	ESGR	Thu, Jul 25, 2013	144.32	145.89	144.32	145.63
3957	NASDAQ	ESGR	Wed, Jul 24, 2013	144.00	145.20	136.90	144.90
3956	NASDAQ	ESGR	Tue, Jul 23, 2013	145.78	145.78	140.62	143.60
3955	NASDAQ	ESGR	Mon, Jul 22, 2013	145.76	146.09	145.02	145.88
3954	NASDAQ	ESGR	Fri, Jul 19, 2013	146.64	146.64	144.81	146.24
3953	NASDAQ	ESGR	Thu, Jul 18, 2013	147.34	147.79	145.38	146.00
3952	NASDAQ	ESGR	Wed, Jul 17, 2013	147.01	147.85	146.00	146.61
3951	NASDAQ	ESGR	Tue, Jul 16, 2013	145.90	147.58	145.05	146.31
3950	NASDAQ	ESGR	Mon, Jul 15, 2013	146.19	147.54	144.71	145.83
3949	NASDAQ	ESGR	Fri, Jul 12, 2013	143.00	147.73	142.33	145.18
3948	NASDAQ	ESGR	Thu, Jul 11, 2013	141.51	143.40	139.40	142.71
3947	NASDAQ	ESGR	Wed, Jul 10, 2013	138.20	142.45	137.88	141.02
3946	NASDAQ	ESGR	Tue, Jul 9, 2013	138.00	138.75	136.93	137.96
3945	NASDAQ	ESGR	Mon, Jul 8, 2013	135.50	138.12	135.01	138.00
3944	NASDAQ	ESGR	Fri, Jul 5, 2013	136.79	136.79	134.31	134.97
3943	NASDAQ	ESGR	Wed, Jul 3, 2013	133.91	136.30	133.91	134.89
3942	NASDAQ	ESGR	Tue, Jul 2, 2013	134.74	136.90	134.25	134.99
3941	NASDAQ	ESGR	Mon, Jul 1, 2013	133.21	135.57	132.51	135.20
3940	NASDAQ	ESGR	Fri, Jun 28, 2013	133.45	134.22	132.11	132.98
3939	NASDAQ	ESGR	Thu, Jun 27, 2013	132.71	134.87	132.71	134.03
3938	NASDAQ	ESGR	Wed, Jun 26, 2013	132.00	133.60	131.50	132.30
3937	NASDAQ	ESGR	Tue, Jun 25, 2013	128.98	131.95	127.71	130.78
3936	NASDAQ	ESGR	Mon, Jun 24, 2013	127.18	129.81	127.02	127.71
3935	NASDAQ	ESGR	Fri, Jun 21, 2013	128.65	129.76	126.23	127.58
3934	NASDAQ	ESGR	Thu, Jun 20, 2013	131.04	131.97	129.12	129.38
3933	NASDAQ	ESGR	Wed, Jun 19, 2013	132.69	133.60	131.13	131.54
3932	NASDAQ	ESGR	Tue, Jun 18, 2013	132.41	132.94	130.70	132.44
3931	NASDAQ	ESGR	Mon, Jun 17, 2013	131.64	133.23	128.45	131.58
3930	NASDAQ	ESGR	Fri, Jun 14, 2013	132.65	133.01	130.53	130.83
3929	NASDAQ	ESGR	Thu, Jun 13, 2013	132.30	134.08	132.09	133.25
3928	NASDAQ	ESGR	Wed, Jun 12, 2013	133.78	135.00	131.60	132.42
3927	NASDAQ	ESGR	Tue, Jun 11, 2013	133.43	134.95	133.00	133.13
3926	NASDAQ	ESGR	Mon, Jun 10, 2013	135.00	135.00	133.23	134.02
3925	NASDAQ	ESGR	Fri, Jun 7, 2013	132.05	134.95	131.53	134.94
3924	NASDAQ	ESGR	Thu, Jun 6, 2013	130.10	132.02	130.10	131.00
3923	NASDAQ	ESGR	Wed, Jun 5, 2013	131.14	131.99	129.96	130.44
3922	NASDAQ	ESGR	Tue, Jun 4, 2013	132.53	133.95	129.79	130.99
3921	NASDAQ	ESGR	Mon, Jun 3, 2013	127.00	132.72	126.22	132.68
3920	NASDAQ	ESGR	Fri, May 31, 2013	126.94	127.77	125.81	126.27
3919	NASDAQ	ESGR	Thu, May 30, 2013	127.00	127.87	125.52	127.72
3918	NASDAQ	ESGR	Wed, May 29, 2013	126.50	127.75	125.61	126.87
3917	NASDAQ	ESGR	Tue, May 28, 2013	127.00	128.19	125.51	127.24
3916	NASDAQ	ESGR	Fri, May 24, 2013	126.57	127.56	125.84	126.94
3915	NASDAQ	ESGR	Thu, May 23, 2013	127.00	128.00	126.60	127.15
3914	NASDAQ	ESGR	Wed, May 22, 2013	130.19	132.94	127.26	127.98
3913	NASDAQ	ESGR	Tue, May 21, 2013	131.80	131.80	129.68	130.44
3912	NASDAQ	ESGR	Mon, May 20, 2013	133.02	133.78	129.55	131.41
3911	NASDAQ	ESGR	Fri, May 17, 2013	134.49	134.49	131.62	132.65
3910	NASDAQ	ESGR	Thu, May 16, 2013	133.83	134.77	132.90	133.40
3909	NASDAQ	ESGR	Wed, May 15, 2013	135.95	136.00	133.18	134.00
3908	NASDAQ	ESGR	Tue, May 14, 2013	134.18	138.99	133.23	135.93
3907	NASDAQ	ESGR	Mon, May 13, 2013	132.85	134.35	132.35	133.58
3906	NASDAQ	ESGR	Fri, May 10, 2013	132.73	135.75	131.99	133.41
3905	NASDAQ	ESGR	Thu, May 9, 2013	133.06	134.87	131.74	132.14
3904	NASDAQ	ESGR	Wed, May 8, 2013	131.84	134.29	130.54	133.39
3903	NASDAQ	ESGR	Tue, May 7, 2013	130.05	131.84	129.29	131.84
3902	NASDAQ	ESGR	Mon, May 6, 2013	129.31	130.40	129.31	129.89
3901	NASDAQ	ESGR	Fri, May 3, 2013	127.80	130.70	127.80	129.81
3900	NASDAQ	ESGR	Thu, May 2, 2013	127.28	127.84	127.00	127.06
3899	NASDAQ	ESGR	Wed, May 1, 2013	127.00	127.38	126.95	127.01
3898	NASDAQ	ESGR	Tue, Apr 30, 2013	126.75	127.34	126.75	127.09
3897	NASDAQ	ESGR	Mon, Apr 29, 2013	126.80	127.58	126.01	126.82
3896	NASDAQ	ESGR	Fri, Apr 26, 2013	127.16	127.16	125.83	126.50
3895	NASDAQ	ESGR	Thu, Apr 25, 2013	125.07	127.80	125.00	127.25
3894	NASDAQ	ESGR	Wed, Apr 24, 2013	125.22	125.49	124.75	125.08
3893	NASDAQ	ESGR	Tue, Apr 23, 2013	124.92	125.70	123.75	125.70
3892	NASDAQ	ESGR	Mon, Apr 22, 2013	124.90	125.00	122.79	124.65
3891	NASDAQ	ESGR	Fri, Apr 19, 2013	124.70	125.49	124.45	125.01
3890	NASDAQ	ESGR	Thu, Apr 18, 2013	125.14	125.59	124.15	125.10
3889	NASDAQ	ESGR	Wed, Apr 17, 2013	125.09	125.99	124.21	125.30
3888	NASDAQ	ESGR	Tue, Apr 16, 2013	125.23	126.60	123.31	126.56
3887	NASDAQ	ESGR	Mon, Apr 15, 2013	123.06	124.46	122.53	124.16
3886	NASDAQ	ESGR	Fri, Apr 12, 2013	123.45	124.12	122.52	123.88
3885	NASDAQ	ESGR	Thu, Apr 11, 2013	122.10	125.00	122.10	123.67
3884	NASDAQ	ESGR	Wed, Apr 10, 2013	120.96	122.59	120.41	122.54
3883	NASDAQ	ESGR	Tue, Apr 9, 2013	120.04	121.50	120.34	120.96
3882	NASDAQ	ESGR	Mon, Apr 8, 2013	121.09	121.09	118.56	120.19
3881	NASDAQ	ESGR	Fri, Apr 5, 2013	120.40	121.98	120.35	120.35
3880	NASDAQ	ESGR	Thu, Apr 4, 2013	122.00	122.88	121.69	122.35
3879	NASDAQ	ESGR	Wed, Apr 3, 2013	123.43	123.91	121.84	121.90
3878	NASDAQ	ESGR	Tue, Apr 2, 2013	123.71	124.96	122.70	122.83
3877	NASDAQ	ESGR	Mon, Apr 1, 2013	124.50	124.56	121.50	122.58
3876	NASDAQ	ESGR	Thu, Mar 28, 2013	125.22	125.22	121.73	124.29
3875	NASDAQ	ESGR	Wed, Mar 27, 2013	124.91	125.30	122.49	124.57
3874	NASDAQ	ESGR	Tue, Mar 26, 2013	126.45	126.59	124.70	125.40
3873	NASDAQ	ESGR	Mon, Mar 25, 2013	125.59	125.88	124.40	125.69
3872	NASDAQ	ESGR	Fri, Mar 22, 2013	124.30	125.40	123.92	125.02
3871	NASDAQ	ESGR	Thu, Mar 21, 2013	122.98	124.80	122.05	124.50
3870	NASDAQ	ESGR	Wed, Mar 20, 2013	123.87	124.00	123.10	123.67
3869	NASDAQ	ESGR	Tue, Mar 19, 2013	122.88	124.14	122.22	123.38
3868	NASDAQ	ESGR	Mon, Mar 18, 2013	121.86	123.00	121.01	122.19
3867	NASDAQ	ESGR	Fri, Mar 15, 2013	123.00	123.76	120.46	123.70
3866	NASDAQ	ESGR	Thu, Mar 14, 2013	120.99	123.00	120.02	122.95
3865	NASDAQ	ESGR	Wed, Mar 13, 2013	119.87	121.00	118.90	120.98
3864	NASDAQ	ESGR	Tue, Mar 12, 2013	121.70	122.62	119.91	120.16
3863	NASDAQ	ESGR	Mon, Mar 11, 2013	123.46	123.46	121.57	121.87
3862	NASDAQ	ESGR	Fri, Mar 8, 2013	124.23	124.57	123.00	124.00
3861	NASDAQ	ESGR	Thu, Mar 7, 2013	123.61	124.35	120.63	123.20
3860	NASDAQ	ESGR	Wed, Mar 6, 2013	122.57	124.00	119.49	123.83
3859	NASDAQ	ESGR	Tue, Mar 5, 2013	124.00	124.00	119.28	121.43
3858	NASDAQ	ESGR	Mon, Mar 4, 2013	125.49	125.75	119.66	123.45
3857	NASDAQ	ESGR	Fri, Mar 1, 2013	124.40	125.75	123.90	125.53
3856	NASDAQ	ESGR	Thu, Feb 28, 2013	125.56	126.54	124.28	125.34
3855	NASDAQ	ESGR	Wed, Feb 27, 2013	124.13	126.27	122.92	125.72
3854	NASDAQ	ESGR	Tue, Feb 26, 2013	124.24	125.35	123.75	123.88
3853	NASDAQ	ESGR	Mon, Feb 25, 2013	125.91	127.10	122.88	123.74
3852	NASDAQ	ESGR	Fri, Feb 22, 2013	125.83	126.53	124.65	126.22
3851	NASDAQ	ESGR	Thu, Feb 21, 2013	125.94	126.39	124.25	124.77
3850	NASDAQ	ESGR	Wed, Feb 20, 2013	127.38	127.38	125.19	125.71
3849	NASDAQ	ESGR	Tue, Feb 19, 2013	127.58	128.10	126.63	126.96
3848	NASDAQ	ESGR	Fri, Feb 15, 2013	126.25	128.02	126.25	127.05
3847	NASDAQ	ESGR	Thu, Feb 14, 2013	125.65	126.05	124.18	125.01
3846	NASDAQ	ESGR	Wed, Feb 13, 2013	128.86	128.86	124.05	125.58
3845	NASDAQ	ESGR	Tue, Feb 12, 2013	127.75	129.31	127.41	128.50
3844	NASDAQ	ESGR	Mon, Feb 11, 2013	125.88	129.83	125.53	128.09
3843	NASDAQ	ESGR	Fri, Feb 8, 2013	125.15	125.99	123.33	125.13
3842	NASDAQ	ESGR	Thu, Feb 7, 2013	125.60	125.75	123.14	124.62
3841	NASDAQ	ESGR	Wed, Feb 6, 2013	124.27	125.55	123.44	125.30
3840	NASDAQ	ESGR	Tue, Feb 5, 2013	124.28	125.38	123.26	124.40
3839	NASDAQ	ESGR	Mon, Feb 4, 2013	123.00	125.68	121.46	124.07
3838	NASDAQ	ESGR	Fri, Feb 1, 2013	123.91	125.06	121.65	124.63
3837	NASDAQ	ESGR	Thu, Jan 31, 2013	120.71	124.49	118.24	123.06
3836	NASDAQ	ESGR	Wed, Jan 30, 2013	123.73	124.62	120.53	121.19
3835	NASDAQ	ESGR	Tue, Jan 29, 2013	121.57	125.11	121.52	123.21
3834	NASDAQ	ESGR	Mon, Jan 28, 2013	121.00	125.11	118.53	122.03
3833	NASDAQ	ESGR	Fri, Jan 25, 2013	120.66	121.03	119.31	120.97
3832	NASDAQ	ESGR	Thu, Jan 24, 2013	120.43	120.43	118.80	119.83
3831	NASDAQ	ESGR	Wed, Jan 23, 2013	119.91	120.00	119.18	119.99
3830	NASDAQ	ESGR	Tue, Jan 22, 2013	118.53	121.44	117.75	120.00
3829	NASDAQ	ESGR	Fri, Jan 18, 2013	117.52	117.98	116.25	117.64
3828	NASDAQ	ESGR	Thu, Jan 17, 2013	116.36	118.86	116.30	117.23
3827	NASDAQ	ESGR	Wed, Jan 16, 2013	116.38	117.94	116.32	116.32
3826	NASDAQ	ESGR	Tue, Jan 15, 2013	117.88	117.90	116.08	116.36
3825	NASDAQ	ESGR	Mon, Jan 14, 2013	115.53	118.19	115.53	118.19
3824	NASDAQ	ESGR	Fri, Jan 11, 2013	117.34	117.60	115.51	115.51
3823	NASDAQ	ESGR	Thu, Jan 10, 2013	117.23	118.25	115.57	117.04
3822	NASDAQ	ESGR	Wed, Jan 9, 2013	115.88	117.77	115.88	116.03
3821	NASDAQ	ESGR	Tue, Jan 8, 2013	114.51	117.25	114.51	115.25
3820	NASDAQ	ESGR	Mon, Jan 7, 2013	116.92	117.89	115.21	115.21
3819	NASDAQ	ESGR	Fri, Jan 4, 2013	118.70	118.70	117.20	117.85
3818	NASDAQ	ESGR	Thu, Jan 3, 2013	119.61	119.61	114.06	117.91
3817	NASDAQ	ESGR	Wed, Jan 2, 2013	113.16	125.49	112.72	119.79
3816	NASDAQ	ESGR	Mon, Dec 31, 2012	107.00	112.06	105.73	111.98
3815	NASDAQ	ESGR	Fri, Dec 28, 2012	102.91	108.53	102.91	107.07
3814	NASDAQ	ESGR	Thu, Dec 27, 2012	103.64	104.59	102.28	103.12
3813	NASDAQ	ESGR	Wed, Dec 26, 2012	104.50	106.30	102.40	103.84
3812	NASDAQ	ESGR	Mon, Dec 24, 2012	104.92	105.48	103.78	103.78
3811	NASDAQ	ESGR	Fri, Dec 21, 2012	105.46	107.26	103.16	104.30
3810	NASDAQ	ESGR	Thu, Dec 20, 2012	105.69	110.14	105.69	109.10
3809	NASDAQ	ESGR	Wed, Dec 19, 2012	105.36	106.25	104.37	106.24
3808	NASDAQ	ESGR	Tue, Dec 18, 2012	105.15	105.79	104.43	104.99
3807	NASDAQ	ESGR	Mon, Dec 17, 2012	105.24	106.02	104.37	105.13
3806	NASDAQ	ESGR	Fri, Dec 14, 2012	104.20	105.17	103.85	104.76
3805	NASDAQ	ESGR	Thu, Dec 13, 2012	105.00	105.19	104.22	104.22
3804	NASDAQ	ESGR	Wed, Dec 12, 2012	106.25	106.33	104.45	105.10
3803	NASDAQ	ESGR	Tue, Dec 11, 2012	105.83	106.43	105.16	105.73
3802	NASDAQ	ESGR	Mon, Dec 10, 2012	105.47	105.70	104.21	105.36
3801	NASDAQ	ESGR	Fri, Dec 7, 2012	105.75	106.27	105.00	105.62
3800	NASDAQ	ESGR	Thu, Dec 6, 2012	105.20	105.86	105.00	105.31
3799	NASDAQ	ESGR	Wed, Dec 5, 2012	104.75	105.79	104.29	105.38
3798	NASDAQ	ESGR	Tue, Dec 4, 2012	101.98	104.70	101.73	104.29
3797	NASDAQ	ESGR	Mon, Dec 3, 2012	102.50	102.50	101.51	102.21
3796	NASDAQ	ESGR	Fri, Nov 30, 2012	102.50	102.50	101.85	102.41
3795	NASDAQ	ESGR	Thu, Nov 29, 2012	102.79	102.79	101.78	102.26
3794	NASDAQ	ESGR	Wed, Nov 28, 2012	102.30	102.41	100.50	101.75
3793	NASDAQ	ESGR	Tue, Nov 27, 2012	102.37	102.87	102.09	102.41
3792	NASDAQ	ESGR	Mon, Nov 26, 2012	101.35	102.61	100.84	102.61
3791	NASDAQ	ESGR	Fri, Nov 23, 2012	102.00	102.00	100.41	101.67
3790	NASDAQ	ESGR	Wed, Nov 21, 2012	101.76	102.17	100.93	101.86
3789	NASDAQ	ESGR	Tue, Nov 20, 2012	100.96	102.00	100.59	101.63
3788	NASDAQ	ESGR	Mon, Nov 19, 2012	101.00	101.49	100.01	101.48
3787	NASDAQ	ESGR	Fri, Nov 16, 2012	98.47	99.95	98.07	99.88
3786	NASDAQ	ESGR	Thu, Nov 15, 2012	98.05	99.86	98.05	98.61
3785	NASDAQ	ESGR	Wed, Nov 14, 2012	100.43	101.08	98.00	98.08
3784	NASDAQ	ESGR	Tue, Nov 13, 2012	100.84	100.84	98.60	99.93
3783	NASDAQ	ESGR	Mon, Nov 12, 2012	100.35	101.57	99.74	101.43
3782	NASDAQ	ESGR	Fri, Nov 9, 2012	98.06	102.20	98.04	101.09
3781	NASDAQ	ESGR	Thu, Nov 8, 2012	98.29	99.40	98.00	98.82
3780	NASDAQ	ESGR	Wed, Nov 7, 2012	100.35	100.35	98.00	98.13
3779	NASDAQ	ESGR	Tue, Nov 6, 2012	99.72	102.58	98.27	101.57
3778	NASDAQ	ESGR	Mon, Nov 5, 2012	99.04	101.23	98.59	99.24
3777	NASDAQ	ESGR	Fri, Nov 2, 2012	100.42	102.70	97.00	99.80
3776	NASDAQ	ESGR	Thu, Nov 1, 2012	99.76	102.25	98.00	100.35
3775	NASDAQ	ESGR	Wed, Oct 31, 2012	99.53	100.20	97.53	100.00
3774	NASDAQ	ESGR	Fri, Oct 26, 2012	100.28	100.28	98.51	99.18
3773	NASDAQ	ESGR	Thu, Oct 25, 2012	99.66	100.50	99.26	100.49
3772	NASDAQ	ESGR	Wed, Oct 24, 2012	98.99	99.70	98.36	98.73
3771	NASDAQ	ESGR	Tue, Oct 23, 2012	98.79	99.28	98.15	98.70
3770	NASDAQ	ESGR	Mon, Oct 22, 2012	99.21	99.57	98.30	98.97
3769	NASDAQ	ESGR	Fri, Oct 19, 2012	101.31	101.31	97.22	98.47
3768	NASDAQ	ESGR	Thu, Oct 18, 2012	101.65	101.70	100.11	100.73
3767	NASDAQ	ESGR	Wed, Oct 17, 2012	102.10	102.10	100.07	102.03
3766	NASDAQ	ESGR	Tue, Oct 16, 2012	102.00	102.10	101.26	101.99
3765	NASDAQ	ESGR	Mon, Oct 15, 2012	100.19	101.93	99.61	101.91
3764	NASDAQ	ESGR	Fri, Oct 12, 2012	99.81	100.51	99.22	99.65
3763	NASDAQ	ESGR	Thu, Oct 11, 2012	101.18	101.18	99.36	100.07
3762	NASDAQ	ESGR	Wed, Oct 10, 2012	99.64	100.89	98.92	100.89
3761	NASDAQ	ESGR	Tue, Oct 9, 2012	100.65	100.84	99.30	99.82
3760	NASDAQ	ESGR	Mon, Oct 8, 2012	100.27	101.66	100.27	101.11
3759	NASDAQ	ESGR	Fri, Oct 5, 2012	100.23	100.73	97.01	100.73
3758	NASDAQ	ESGR	Thu, Oct 4, 2012	99.10	100.58	99.10	100.58
3757	NASDAQ	ESGR	Wed, Oct 3, 2012	100.00	100.85	97.90	98.75
3756	NASDAQ	ESGR	Tue, Oct 2, 2012	100.86	100.86	99.30	100.42
3755	NASDAQ	ESGR	Mon, Oct 1, 2012	100.42	101.11	99.15	100.86
3754	NASDAQ	ESGR	Fri, Sep 28, 2012	100.40	100.89	99.38	99.65
3753	NASDAQ	ESGR	Thu, Sep 27, 2012	102.28	102.28	100.00	101.22
3752	NASDAQ	ESGR	Wed, Sep 26, 2012	102.55	103.20	100.80	101.62
3751	NASDAQ	ESGR	Tue, Sep 25, 2012	104.20	105.18	101.77	101.77
3750	NASDAQ	ESGR	Mon, Sep 24, 2012	103.38	105.44	103.07	104.45
3749	NASDAQ	ESGR	Fri, Sep 21, 2012	102.04	103.79	102.04	103.57
3748	NASDAQ	ESGR	Thu, Sep 20, 2012	100.96	103.20	100.72	102.40
3747	NASDAQ	ESGR	Wed, Sep 19, 2012	101.50	102.72	100.21	101.97
3746	NASDAQ	ESGR	Tue, Sep 18, 2012	99.07	101.50	98.09	101.24
3745	NASDAQ	ESGR	Mon, Sep 17, 2012	100.71	100.91	98.22	99.48
3744	NASDAQ	ESGR	Fri, Sep 14, 2012	99.08	101.00	99.08	100.73
3743	NASDAQ	ESGR	Thu, Sep 13, 2012	97.62	101.42	97.09	99.76
3742	NASDAQ	ESGR	Wed, Sep 12, 2012	97.72	97.96	97.17	97.67
3741	NASDAQ	ESGR	Tue, Sep 11, 2012	96.29	97.52	96.13	97.28
3740	NASDAQ	ESGR	Mon, Sep 10, 2012	95.57	96.87	94.89	96.57
3739	NASDAQ	ESGR	Fri, Sep 7, 2012	95.66	95.66	93.72	95.21
3738	NASDAQ	ESGR	Thu, Sep 6, 2012	94.00	95.47	93.75	95.42
3737	NASDAQ	ESGR	Wed, Sep 5, 2012	94.08	94.70	92.51	93.83
3736	NASDAQ	ESGR	Tue, Sep 4, 2012	92.95	93.69	92.30	93.50
3735	NASDAQ	ESGR	Fri, Aug 31, 2012	94.05	94.05	92.02	92.46
3734	NASDAQ	ESGR	Thu, Aug 30, 2012	93.45	94.48	93.25	93.55
3733	NASDAQ	ESGR	Wed, Aug 29, 2012	94.82	94.82	93.45	93.81
3732	NASDAQ	ESGR	Tue, Aug 28, 2012	93.95	95.81	93.85	94.69
3731	NASDAQ	ESGR	Mon, Aug 27, 2012	95.74	96.09	94.07	94.75
3730	NASDAQ	ESGR	Fri, Aug 24, 2012	95.17	96.53	94.24	95.87
3729	NASDAQ	ESGR	Thu, Aug 23, 2012	95.17	96.88	93.41	95.62
3728	NASDAQ	ESGR	Wed, Aug 22, 2012	94.73	95.48	92.53	94.92
3727	NASDAQ	ESGR	Tue, Aug 21, 2012	96.01	97.16	95.26	95.48
3726	NASDAQ	ESGR	Mon, Aug 20, 2012	95.88	96.92	95.17	96.14
3725	NASDAQ	ESGR	Fri, Aug 17, 2012	95.59	96.84	94.66	96.15
3724	NASDAQ	ESGR	Thu, Aug 16, 2012	94.39	96.32	94.00	95.99
3723	NASDAQ	ESGR	Wed, Aug 15, 2012	94.06	94.79	93.56	94.70
3722	NASDAQ	ESGR	Tue, Aug 14, 2012	94.42	95.00	93.19	94.62
3721	NASDAQ	ESGR	Mon, Aug 13, 2012	93.51	93.79	91.49	93.78
3720	NASDAQ	ESGR	Fri, Aug 10, 2012	94.43	94.43	93.50	93.89
3719	NASDAQ	ESGR	Thu, Aug 9, 2012	93.98	94.70	92.50	94.70
3718	NASDAQ	ESGR	Wed, Aug 8, 2012	96.20	96.60	93.77	94.23
3717	NASDAQ	ESGR	Tue, Aug 7, 2012	96.64	98.17	95.66	97.10
3716	NASDAQ	ESGR	Mon, Aug 6, 2012	97.50	97.91	93.64	96.24
3715	NASDAQ	ESGR	Fri, Aug 3, 2012	92.28	97.87	92.28	97.03
3714	NASDAQ	ESGR	Thu, Aug 2, 2012	91.18	92.82	90.51	91.48
3713	NASDAQ	ESGR	Wed, Aug 1, 2012	93.42	94.21	90.99	90.99
3712	NASDAQ	ESGR	Tue, Jul 31, 2012	94.18	95.22	92.58	93.48
3711	NASDAQ	ESGR	Mon, Jul 30, 2012	97.02	97.95	93.67	94.18
3710	NASDAQ	ESGR	Fri, Jul 27, 2012	95.83	97.47	93.81	97.00
3709	NASDAQ	ESGR	Thu, Jul 26, 2012	94.23	96.02	94.23	95.25
3708	NASDAQ	ESGR	Wed, Jul 25, 2012	93.13	94.55	92.20	93.17
3707	NASDAQ	ESGR	Tue, Jul 24, 2012	94.80	97.05	91.53	92.11
3706	NASDAQ	ESGR	Mon, Jul 23, 2012	95.56	96.67	93.84	94.31
3705	NASDAQ	ESGR	Fri, Jul 20, 2012	95.62	99.06	95.62	96.66
3704	NASDAQ	ESGR	Thu, Jul 19, 2012	97.57	98.99	94.98	95.15
3703	NASDAQ	ESGR	Wed, Jul 18, 2012	98.72	98.72	96.12	97.64
3702	NASDAQ	ESGR	Tue, Jul 17, 2012	98.26	98.96	97.57	98.80
3701	NASDAQ	ESGR	Mon, Jul 16, 2012	99.82	100.03	97.50	97.50
3700	NASDAQ	ESGR	Fri, Jul 13, 2012	99.38	100.75	97.51	100.57
3699	NASDAQ	ESGR	Thu, Jul 12, 2012	95.92	99.53	95.71	98.68
3698	NASDAQ	ESGR	Wed, Jul 11, 2012	95.92	96.98	94.96	96.52
3697	NASDAQ	ESGR	Tue, Jul 10, 2012	97.25	97.81	95.42	96.25
3696	NASDAQ	ESGR	Mon, Jul 9, 2012	97.11	97.11	95.88	96.36
3695	NASDAQ	ESGR	Fri, Jul 6, 2012	95.88	99.10	95.17	97.51
3694	NASDAQ	ESGR	Thu, Jul 5, 2012	101.38	101.38	96.04	96.69
3693	NASDAQ	ESGR	Tue, Jul 3, 2012	100.56	101.47	97.59	101.47
3692	NASDAQ	ESGR	Mon, Jul 2, 2012	97.83	100.85	97.83	100.65
3691	NASDAQ	ESGR	Fri, Jun 29, 2012	97.42	98.95	95.92	98.94
3690	NASDAQ	ESGR	Thu, Jun 28, 2012	95.46	96.61	94.09	96.07
3689	NASDAQ	ESGR	Wed, Jun 27, 2012	96.80	97.74	96.00	96.30
3688	NASDAQ	ESGR	Tue, Jun 26, 2012	97.25	98.48	96.42	96.80
3687	NASDAQ	ESGR	Mon, Jun 25, 2012	97.59	98.48	95.68	97.00
3686	NASDAQ	ESGR	Fri, Jun 22, 2012	97.87	99.05	97.42	98.78
3685	NASDAQ	ESGR	Thu, Jun 21, 2012	100.55	100.55	96.41	97.11
3684	NASDAQ	ESGR	Wed, Jun 20, 2012	100.72	100.72	97.75	99.15
3683	NASDAQ	ESGR	Tue, Jun 19, 2012	99.14	101.00	98.38	100.50
3682	NASDAQ	ESGR	Mon, Jun 18, 2012	98.21	99.72	98.21	98.99
3681	NASDAQ	ESGR	Fri, Jun 15, 2012	98.51	99.00	97.22	98.99
3680	NASDAQ	ESGR	Thu, Jun 14, 2012	97.00	98.50	97.00	98.00
3679	NASDAQ	ESGR	Wed, Jun 13, 2012	97.35	98.52	96.43	96.43
3678	NASDAQ	ESGR	Tue, Jun 12, 2012	97.28	97.69	96.11	97.20
3677	NASDAQ	ESGR	Mon, Jun 11, 2012	99.00	99.00	96.25	96.27
3676	NASDAQ	ESGR	Fri, Jun 8, 2012	96.73	98.75	96.47	98.52
3675	NASDAQ	ESGR	Thu, Jun 7, 2012	98.75	98.75	96.04	97.00
3674	NASDAQ	ESGR	Wed, Jun 6, 2012	95.35	98.00	95.35	98.00
3673	NASDAQ	ESGR	Tue, Jun 5, 2012	92.30	95.01	92.09	95.01
3672	NASDAQ	ESGR	Mon, Jun 4, 2012	90.49	92.98	90.07	92.51
3671	NASDAQ	ESGR	Fri, Jun 1, 2012	90.00	91.73	89.00	90.51
3670	NASDAQ	ESGR	Thu, May 31, 2012	94.04	94.90	91.11	91.12
3669	NASDAQ	ESGR	Wed, May 30, 2012	92.48	95.00	92.00	93.75
3668	NASDAQ	ESGR	Tue, May 29, 2012	94.00	94.00	92.49	93.75
3667	NASDAQ	ESGR	Fri, May 25, 2012	94.06	94.39	93.00	93.24
3666	NASDAQ	ESGR	Thu, May 24, 2012	90.11	93.46	90.11	93.46
3665	NASDAQ	ESGR	Wed, May 23, 2012	90.08	91.06	89.03	90.85
3664	NASDAQ	ESGR	Tue, May 22, 2012	91.69	93.79	90.54	91.07
3663	NASDAQ	ESGR	Mon, May 21, 2012	90.73	92.34	90.02	91.39
3662	NASDAQ	ESGR	Fri, May 18, 2012	93.59	94.21	90.60	90.68
3661	NASDAQ	ESGR	Thu, May 17, 2012	94.44	94.99	93.80	93.81
3660	NASDAQ	ESGR	Wed, May 16, 2012	94.33	95.11	93.47	94.55
3659	NASDAQ	ESGR	Tue, May 15, 2012	93.60	94.17	93.40	93.84
3658	NASDAQ	ESGR	Mon, May 14, 2012	92.82	94.00	92.82	93.73
3657	NASDAQ	ESGR	Fri, May 11, 2012	93.20	93.58	92.52	93.24
3656	NASDAQ	ESGR	Thu, May 10, 2012	94.15	94.56	92.87	94.28
3655	NASDAQ	ESGR	Wed, May 9, 2012	93.71	94.60	93.45	94.11
3654	NASDAQ	ESGR	Tue, May 8, 2012	92.77	95.03	92.68	94.86
3653	NASDAQ	ESGR	Mon, May 7, 2012	92.63	93.84	92.58	93.60
3652	NASDAQ	ESGR	Fri, May 4, 2012	93.01	94.30	92.00	92.86
3651	NASDAQ	ESGR	Thu, May 3, 2012	92.29	93.44	91.96	93.01
3650	NASDAQ	ESGR	Wed, May 2, 2012	93.13	93.25	91.42	92.33
3649	NASDAQ	ESGR	Tue, May 1, 2012	94.13	94.84	92.68	93.42
3648	NASDAQ	ESGR	Mon, Apr 30, 2012	95.97	96.58	93.66	94.17
3647	NASDAQ	ESGR	Fri, Apr 27, 2012	97.76	97.76	95.64	96.10
3646	NASDAQ	ESGR	Thu, Apr 26, 2012	95.84	96.05	95.24	95.82
3645	NASDAQ	ESGR	Wed, Apr 25, 2012	94.96	95.55	94.71	95.55
3644	NASDAQ	ESGR	Tue, Apr 24, 2012	91.55	94.35	91.55	94.35
3643	NASDAQ	ESGR	Mon, Apr 23, 2012	92.18	92.50	91.01	91.50
3642	NASDAQ	ESGR	Fri, Apr 20, 2012	93.88	93.90	92.68	93.30
3641	NASDAQ	ESGR	Thu, Apr 19, 2012	92.96	94.00	92.34	92.50
3640	NASDAQ	ESGR	Wed, Apr 18, 2012	95.49	95.49	92.41	93.25
3639	NASDAQ	ESGR	Tue, Apr 17, 2012	94.23	96.07	94.23	95.85
3638	NASDAQ	ESGR	Mon, Apr 16, 2012	93.33	94.55	92.96	94.16
3637	NASDAQ	ESGR	Fri, Apr 13, 2012	94.44	94.44	91.31	92.72
3636	NASDAQ	ESGR	Thu, Apr 12, 2012	95.25	96.05	94.84	95.49
3635	NASDAQ	ESGR	Wed, Apr 11, 2012	95.29	95.70	93.71	95.08
3634	NASDAQ	ESGR	Tue, Apr 10, 2012	96.01	96.15	93.67	94.02
3633	NASDAQ	ESGR	Mon, Apr 9, 2012	95.51	96.73	95.40	95.52
3632	NASDAQ	ESGR	Thu, Apr 5, 2012	97.15	97.25	95.84	96.87
3631	NASDAQ	ESGR	Wed, Apr 4, 2012	97.76	97.76	96.63	96.63
3630	NASDAQ	ESGR	Tue, Apr 3, 2012	99.21	99.40	97.56	98.01
3629	NASDAQ	ESGR	Mon, Apr 2, 2012	98.66	99.67	98.66	99.26
3628	NASDAQ	ESGR	Fri, Mar 30, 2012	100.83	100.83	98.41	98.99
3627	NASDAQ	ESGR	Thu, Mar 29, 2012	99.00	100.25	99.00	100.04
3626	NASDAQ	ESGR	Wed, Mar 28, 2012	100.56	100.99	99.05	99.25
3625	NASDAQ	ESGR	Tue, Mar 27, 2012	99.95	101.50	99.66	100.72
3624	NASDAQ	ESGR	Mon, Mar 26, 2012	98.69	100.59	98.69	99.94
3623	NASDAQ	ESGR	Fri, Mar 23, 2012	96.62	98.17	96.45	98.16
3622	NASDAQ	ESGR	Thu, Mar 22, 2012	97.00	97.04	96.10	96.73
3621	NASDAQ	ESGR	Wed, Mar 21, 2012	98.75	98.75	97.00	97.27
3620	NASDAQ	ESGR	Tue, Mar 20, 2012	98.48	99.40	98.43	98.44
3619	NASDAQ	ESGR	Mon, Mar 19, 2012	98.20	99.50	97.03	99.17
3618	NASDAQ	ESGR	Fri, Mar 16, 2012	97.04	99.25	97.04	98.18
3617	NASDAQ	ESGR	Thu, Mar 15, 2012	97.50	97.50	96.91	97.15
3616	NASDAQ	ESGR	Wed, Mar 14, 2012	98.47	98.47	97.46	97.50
3615	NASDAQ	ESGR	Tue, Mar 13, 2012	98.72	99.02	97.95	98.75
3614	NASDAQ	ESGR	Mon, Mar 12, 2012	98.59	98.66	97.78	98.20
3613	NASDAQ	ESGR	Fri, Mar 9, 2012	97.85	99.25	97.85	99.24
3612	NASDAQ	ESGR	Thu, Mar 8, 2012	98.34	98.55	97.74	98.53
3611	NASDAQ	ESGR	Wed, Mar 7, 2012	98.03	98.25	97.52	98.25
3610	NASDAQ	ESGR	Tue, Mar 6, 2012	97.48	97.85	96.73	97.55
3609	NASDAQ	ESGR	Mon, Mar 5, 2012	96.81	98.27	96.30	98.15
3608	NASDAQ	ESGR	Fri, Mar 2, 2012	97.79	98.05	95.77	96.59
3607	NASDAQ	ESGR	Thu, Mar 1, 2012	97.28	98.25	97.15	97.64
3606	NASDAQ	ESGR	Wed, Feb 29, 2012	97.85	98.40	96.97	97.10
3605	NASDAQ	ESGR	Tue, Feb 28, 2012	97.88	98.19	96.80	97.30
3604	NASDAQ	ESGR	Mon, Feb 27, 2012	98.01	98.45	97.39	97.81
3603	NASDAQ	ESGR	Fri, Feb 24, 2012	99.00	99.50	98.65	98.86
3602	NASDAQ	ESGR	Thu, Feb 23, 2012	97.80	99.50	97.75	99.30
3601	NASDAQ	ESGR	Wed, Feb 22, 2012	97.90	98.29	97.28	97.85
3600	NASDAQ	ESGR	Tue, Feb 21, 2012	98.55	98.55	97.37	98.49
3599	NASDAQ	ESGR	Fri, Feb 17, 2012	98.79	98.88	98.28	98.70
3598	NASDAQ	ESGR	Thu, Feb 16, 2012	97.95	98.65	97.83	98.54
3597	NASDAQ	ESGR	Wed, Feb 15, 2012	97.28	97.66	96.90	97.56
3596	NASDAQ	ESGR	Tue, Feb 14, 2012	97.05	97.50	96.70	96.96
3595	NASDAQ	ESGR	Mon, Feb 13, 2012	97.62	97.89	97.00	97.35
3594	NASDAQ	ESGR	Fri, Feb 10, 2012	97.01	97.61	97.01	97.01
3593	NASDAQ	ESGR	Thu, Feb 9, 2012	99.53	99.53	97.69	97.93
3592	NASDAQ	ESGR	Wed, Feb 8, 2012	100.08	101.70	98.32	99.54
3591	NASDAQ	ESGR	Tue, Feb 7, 2012	98.73	100.09	98.05	100.08
3590	NASDAQ	ESGR	Mon, Feb 6, 2012	99.47	99.98	98.75	99.01
3589	NASDAQ	ESGR	Fri, Feb 3, 2012	100.60	100.70	99.57	100.07
3588	NASDAQ	ESGR	Thu, Feb 2, 2012	99.81	100.18	99.37	99.89
3587	NASDAQ	ESGR	Wed, Feb 1, 2012	99.60	100.12	97.00	99.58
3586	NASDAQ	ESGR	Tue, Jan 31, 2012	99.89	99.90	98.81	99.53
3585	NASDAQ	ESGR	Mon, Jan 30, 2012	99.00	99.76	98.81	99.57
3584	NASDAQ	ESGR	Fri, Jan 27, 2012	98.95	100.06	98.60	99.68
3583	NASDAQ	ESGR	Thu, Jan 26, 2012	98.94	99.47	98.70	99.11
3582	NASDAQ	ESGR	Wed, Jan 25, 2012	98.04	101.66	97.81	98.39
3581	NASDAQ	ESGR	Tue, Jan 24, 2012	97.36	98.55	96.03	98.26
3580	NASDAQ	ESGR	Mon, Jan 23, 2012	98.15	98.15	96.59	97.75
3579	NASDAQ	ESGR	Fri, Jan 20, 2012	97.14	97.95	96.50	97.65
3578	NASDAQ	ESGR	Thu, Jan 19, 2012	97.12	97.20	96.07	96.81
3577	NASDAQ	ESGR	Wed, Jan 18, 2012	96.99	97.25	94.94	97.02
3576	NASDAQ	ESGR	Tue, Jan 17, 2012	97.50	97.73	96.60	97.06
3575	NASDAQ	ESGR	Fri, Jan 13, 2012	96.65	97.39	95.00	96.93
3574	NASDAQ	ESGR	Thu, Jan 12, 2012	97.75	98.00	96.54	97.98
3573	NASDAQ	ESGR	Wed, Jan 11, 2012	96.40	98.40	96.40	97.51
3572	NASDAQ	ESGR	Tue, Jan 10, 2012	97.16	97.55	96.30	97.05
3571	NASDAQ	ESGR	Mon, Jan 9, 2012	96.37	96.48	95.49	96.09
3570	NASDAQ	ESGR	Fri, Jan 6, 2012	97.90	97.90	96.11	96.19
3569	NASDAQ	ESGR	Thu, Jan 5, 2012	97.46	97.83	95.81	97.71
3568	NASDAQ	ESGR	Wed, Jan 4, 2012	98.51	98.56	96.96	98.00
3567	NASDAQ	ESGR	Tue, Jan 3, 2012	99.20	99.59	98.76	99.40
3566	NASDAQ	ESGR	Fri, Dec 30, 2011	98.51	98.55	97.65	98.20
3565	NASDAQ	ESGR	Thu, Dec 29, 2011	97.89	98.70	97.60	98.69
3564	NASDAQ	ESGR	Wed, Dec 28, 2011	97.91	98.50	96.54	97.58
3563	NASDAQ	ESGR	Tue, Dec 27, 2011	98.64	98.70	98.00	98.69
3562	NASDAQ	ESGR	Fri, Dec 23, 2011	98.96	99.01	97.93	98.62
3561	NASDAQ	ESGR	Thu, Dec 22, 2011	98.60	99.83	98.43	99.25
3560	NASDAQ	ESGR	Wed, Dec 21, 2011	99.36	99.83	98.97	99.59
3559	NASDAQ	ESGR	Tue, Dec 20, 2011	99.35	99.90	98.73	99.90
3558	NASDAQ	ESGR	Mon, Dec 19, 2011	99.82	99.82	97.94	97.99
3557	NASDAQ	ESGR	Fri, Dec 16, 2011	100.46	100.46	97.64	99.72
3556	NASDAQ	ESGR	Thu, Dec 15, 2011	98.55	99.31	98.02	99.31
3555	NASDAQ	ESGR	Wed, Dec 14, 2011	98.40	99.68	97.83	98.43
3554	NASDAQ	ESGR	Tue, Dec 13, 2011	98.29	99.25	98.25	98.84
3553	NASDAQ	ESGR	Mon, Dec 12, 2011	97.54	97.99	97.10	97.95
3552	NASDAQ	ESGR	Fri, Dec 9, 2011	97.75	99.95	97.27	98.75
3551	NASDAQ	ESGR	Thu, Dec 8, 2011	97.45	98.50	96.27	97.55
3550	NASDAQ	ESGR	Wed, Dec 7, 2011	99.29	99.29	96.95	98.70
3549	NASDAQ	ESGR	Tue, Dec 6, 2011	99.55	100.63	98.23	99.48
3548	NASDAQ	ESGR	Mon, Dec 5, 2011	99.66	99.85	98.43	99.84
3547	NASDAQ	ESGR	Fri, Dec 2, 2011	98.46	99.53	97.33	99.44
3546	NASDAQ	ESGR	Thu, Dec 1, 2011	100.01	100.01	95.26	97.41
3545	NASDAQ	ESGR	Wed, Nov 30, 2011	97.85	101.26	95.22	101.11
3544	NASDAQ	ESGR	Tue, Nov 29, 2011	94.73	95.89	94.64	94.85
3543	NASDAQ	ESGR	Mon, Nov 28, 2011	93.98	95.20	93.24	95.15
3542	NASDAQ	ESGR	Fri, Nov 25, 2011	91.14	92.28	90.89	91.69
3541	NASDAQ	ESGR	Wed, Nov 23, 2011	93.36	93.36	91.04	91.85
3540	NASDAQ	ESGR	Tue, Nov 22, 2011	94.93	95.09	93.35	93.67
3539	NASDAQ	ESGR	Mon, Nov 21, 2011	95.08	96.07	94.44	94.50
3538	NASDAQ	ESGR	Fri, Nov 18, 2011	95.33	96.95	95.28	96.36
3537	NASDAQ	ESGR	Thu, Nov 17, 2011	95.27	98.85	94.36	95.17
3536	NASDAQ	ESGR	Wed, Nov 16, 2011	97.07	97.56	95.06	95.06
3535	NASDAQ	ESGR	Tue, Nov 15, 2011	95.56	98.00	94.81	97.96
3534	NASDAQ	ESGR	Mon, Nov 14, 2011	96.98	97.76	95.15	95.81
3533	NASDAQ	ESGR	Fri, Nov 11, 2011	96.04	98.19	96.04	97.15
3532	NASDAQ	ESGR	Thu, Nov 10, 2011	97.26	97.26	93.60	95.00
3531	NASDAQ	ESGR	Wed, Nov 9, 2011	97.06	97.13	93.03	95.55
3530	NASDAQ	ESGR	Tue, Nov 8, 2011	96.77	99.89	96.13	99.32
3529	NASDAQ	ESGR	Mon, Nov 7, 2011	93.27	97.33	93.01	95.72
3528	NASDAQ	ESGR	Fri, Nov 4, 2011	93.09	93.85	91.75	93.30
3527	NASDAQ	ESGR	Thu, Nov 3, 2011	89.62	93.97	89.62	93.90
3526	NASDAQ	ESGR	Wed, Nov 2, 2011	89.91	91.71	88.79	91.71
3525	NASDAQ	ESGR	Tue, Nov 1, 2011	89.37	93.00	87.53	88.08
3524	NASDAQ	ESGR	Mon, Oct 31, 2011	97.26	97.26	91.81	91.97
3523	NASDAQ	ESGR	Fri, Oct 28, 2011	98.93	100.48	97.80	98.00
3522	NASDAQ	ESGR	Thu, Oct 27, 2011	98.25	100.00	96.00	99.95
3521	NASDAQ	ESGR	Wed, Oct 26, 2011	93.00	95.77	92.97	95.48
3520	NASDAQ	ESGR	Tue, Oct 25, 2011	91.43	95.39	91.43	93.59
3519	NASDAQ	ESGR	Mon, Oct 24, 2011	94.44	94.84	92.98	94.30
3518	NASDAQ	ESGR	Fri, Oct 21, 2011	93.04	94.00	92.37	93.38
3517	NASDAQ	ESGR	Thu, Oct 20, 2011	92.83	94.02	90.85	92.88
3516	NASDAQ	ESGR	Wed, Oct 19, 2011	94.40	95.07	92.23	92.56
3515	NASDAQ	ESGR	Tue, Oct 18, 2011	94.84	95.69	93.30	94.73
3514	NASDAQ	ESGR	Mon, Oct 17, 2011	97.80	97.80	93.53	94.00
3513	NASDAQ	ESGR	Fri, Oct 14, 2011	99.00	99.00	97.00	98.94
3512	NASDAQ	ESGR	Thu, Oct 13, 2011	97.74	98.48	97.74	98.48
3511	NASDAQ	ESGR	Wed, Oct 12, 2011	99.95	100.13	98.51	99.00
3510	NASDAQ	ESGR	Tue, Oct 11, 2011	98.50	99.94	97.50	99.58
3509	NASDAQ	ESGR	Mon, Oct 10, 2011	96.57	98.98	96.38	98.91
3508	NASDAQ	ESGR	Fri, Oct 7, 2011	98.00	99.00	94.71	95.11
3507	NASDAQ	ESGR	Thu, Oct 6, 2011	95.91	97.99	95.91	97.31
3506	NASDAQ	ESGR	Wed, Oct 5, 2011	97.65	97.65	95.40	96.44
3505	NASDAQ	ESGR	Tue, Oct 4, 2011	89.63	99.62	89.63	97.48
3504	NASDAQ	ESGR	Mon, Oct 3, 2011	94.34	96.74	89.52	90.06
3503	NASDAQ	ESGR	Fri, Sep 30, 2011	94.22	96.22	93.41	95.23
3502	NASDAQ	ESGR	Thu, Sep 29, 2011	96.72	96.72	92.36	95.12
3501	NASDAQ	ESGR	Wed, Sep 28, 2011	98.98	99.60	93.29	93.35
3500	NASDAQ	ESGR	Tue, Sep 27, 2011	99.34	101.70	97.54	98.57
3499	NASDAQ	ESGR	Mon, Sep 26, 2011	97.25	98.52	95.79	97.92
3498	NASDAQ	ESGR	Fri, Sep 23, 2011	95.77	97.44	94.82	97.05
3497	NASDAQ	ESGR	Thu, Sep 22, 2011	95.60	99.61	94.45	96.20
3496	NASDAQ	ESGR	Wed, Sep 21, 2011	97.95	99.95	97.56	98.00
3495	NASDAQ	ESGR	Tue, Sep 20, 2011	98.88	100.82	98.30	98.31
3494	NASDAQ	ESGR	Mon, Sep 19, 2011	97.60	99.61	96.22	98.23
3493	NASDAQ	ESGR	Fri, Sep 16, 2011	94.80	100.27	94.04	99.85
3492	NASDAQ	ESGR	Thu, Sep 15, 2011	96.72	97.90	94.67	95.04
3491	NASDAQ	ESGR	Wed, Sep 14, 2011	95.59	97.45	93.79	96.43
3490	NASDAQ	ESGR	Tue, Sep 13, 2011	93.99	95.50	93.50	95.29
3489	NASDAQ	ESGR	Mon, Sep 12, 2011	90.66	94.14	86.55	93.94
3488	NASDAQ	ESGR	Fri, Sep 9, 2011	95.26	95.26	91.36	91.88
3487	NASDAQ	ESGR	Thu, Sep 8, 2011	98.31	98.89	95.14	95.54
3486	NASDAQ	ESGR	Wed, Sep 7, 2011	96.35	98.46	95.25	98.46
3485	NASDAQ	ESGR	Tue, Sep 6, 2011	92.74	95.34	90.54	95.20
3484	NASDAQ	ESGR	Fri, Sep 2, 2011	98.51	99.90	95.52	95.66
3483	NASDAQ	ESGR	Thu, Sep 1, 2011	103.59	104.42	99.75	100.09
3482	NASDAQ	ESGR	Wed, Aug 31, 2011	104.65	104.81	102.84	102.96
3481	NASDAQ	ESGR	Tue, Aug 30, 2011	104.25	104.40	102.12	103.94
3480	NASDAQ	ESGR	Mon, Aug 29, 2011	101.99	105.51	101.99	105.00
3479	NASDAQ	ESGR	Fri, Aug 26, 2011	98.95	102.24	98.64	101.57
3478	NASDAQ	ESGR	Thu, Aug 25, 2011	102.94	104.83	98.67	99.36
3477	NASDAQ	ESGR	Wed, Aug 24, 2011	98.05	102.72	98.05	102.52
3476	NASDAQ	ESGR	Tue, Aug 23, 2011	91.70	98.94	91.70	98.91
3475	NASDAQ	ESGR	Mon, Aug 22, 2011	93.72	93.89	90.77	92.01
3474	NASDAQ	ESGR	Fri, Aug 19, 2011	91.80	94.18	91.54	91.56
3473	NASDAQ	ESGR	Thu, Aug 18, 2011	95.36	97.64	91.31	93.41
3472	NASDAQ	ESGR	Wed, Aug 17, 2011	99.32	100.48	98.09	99.06
3471	NASDAQ	ESGR	Tue, Aug 16, 2011	99.33	100.03	97.50	99.50
3470	NASDAQ	ESGR	Mon, Aug 15, 2011	97.80	100.32	96.46	100.05
3469	NASDAQ	ESGR	Fri, Aug 12, 2011	101.13	101.75	96.53	96.85
3468	NASDAQ	ESGR	Thu, Aug 11, 2011	96.51	101.55	96.00	100.89
3467	NASDAQ	ESGR	Wed, Aug 10, 2011	99.44	99.74	94.15	98.30
3466	NASDAQ	ESGR	Tue, Aug 9, 2011	98.56	102.24	94.25	101.18
3465	NASDAQ	ESGR	Mon, Aug 8, 2011	90.51	100.98	90.51	97.53
3464	NASDAQ	ESGR	Fri, Aug 5, 2011	102.37	103.04	97.50	101.29
3463	NASDAQ	ESGR	Thu, Aug 4, 2011	105.98	107.31	102.11	102.31
3462	NASDAQ	ESGR	Wed, Aug 3, 2011	103.50	107.80	103.49	107.74
3461	NASDAQ	ESGR	Tue, Aug 2, 2011	105.14	106.25	103.78	103.87
3460	NASDAQ	ESGR	Mon, Aug 1, 2011	106.28	106.99	105.00	105.41
3459	NASDAQ	ESGR	Fri, Jul 29, 2011	105.31	106.78	103.53	105.64
3458	NASDAQ	ESGR	Thu, Jul 28, 2011	105.00	106.96	104.73	106.21
3457	NASDAQ	ESGR	Wed, Jul 27, 2011	105.25	107.16	104.43	104.90
3456	NASDAQ	ESGR	Tue, Jul 26, 2011	105.72	107.89	104.80	105.27
3455	NASDAQ	ESGR	Mon, Jul 25, 2011	108.70	108.80	106.16	106.40
3454	NASDAQ	ESGR	Fri, Jul 22, 2011	110.00	110.00	108.44	108.99
3453	NASDAQ	ESGR	Thu, Jul 21, 2011	108.83	110.00	106.15	110.00
3452	NASDAQ	ESGR	Wed, Jul 20, 2011	108.06	108.87	106.02	107.91
3451	NASDAQ	ESGR	Tue, Jul 19, 2011	107.76	108.30	105.25	108.05
3450	NASDAQ	ESGR	Mon, Jul 18, 2011	108.12	109.30	106.11	107.06
3449	NASDAQ	ESGR	Fri, Jul 15, 2011	106.42	108.56	106.42	108.15
3448	NASDAQ	ESGR	Thu, Jul 14, 2011	107.76	109.65	106.68	107.50
3447	NASDAQ	ESGR	Wed, Jul 13, 2011	105.80	108.80	104.22	107.35
3446	NASDAQ	ESGR	Tue, Jul 12, 2011	104.27	105.94	103.96	104.74
3445	NASDAQ	ESGR	Mon, Jul 11, 2011	105.58	106.48	103.41	103.99
3444	NASDAQ	ESGR	Fri, Jul 8, 2011	105.58	107.48	104.68	106.53
3443	NASDAQ	ESGR	Thu, Jul 7, 2011	106.08	107.03	104.40	106.33
3442	NASDAQ	ESGR	Wed, Jul 6, 2011	104.13	106.00	103.00	105.17
3441	NASDAQ	ESGR	Tue, Jul 5, 2011	106.00	106.00	103.81	104.09
3440	NASDAQ	ESGR	Fri, Jul 1, 2011	104.82	106.11	104.32	106.04
3439	NASDAQ	ESGR	Thu, Jun 30, 2011	103.97	105.45	102.55	104.49
3438	NASDAQ	ESGR	Wed, Jun 29, 2011	105.56	105.99	103.14	103.39
3437	NASDAQ	ESGR	Tue, Jun 28, 2011	103.80	105.20	101.89	104.92
3436	NASDAQ	ESGR	Mon, Jun 27, 2011	100.93	104.57	97.31	103.77
3435	NASDAQ	ESGR	Fri, Jun 24, 2011	102.08	102.86	99.94	100.47
3434	NASDAQ	ESGR	Thu, Jun 23, 2011	99.27	102.18	99.27	102.12
3433	NASDAQ	ESGR	Wed, Jun 22, 2011	100.00	100.72	99.80	99.99
3432	NASDAQ	ESGR	Tue, Jun 21, 2011	101.86	104.21	99.74	100.21
3431	NASDAQ	ESGR	Mon, Jun 20, 2011	100.31	100.99	99.37	100.92
3430	NASDAQ	ESGR	Fri, Jun 17, 2011	100.47	101.00	99.45	100.54
3429	NASDAQ	ESGR	Thu, Jun 16, 2011	99.20	101.46	98.35	99.90
3428	NASDAQ	ESGR	Wed, Jun 15, 2011	101.74	101.74	99.74	100.15
3427	NASDAQ	ESGR	Tue, Jun 14, 2011	100.80	102.64	100.05	102.37
3426	NASDAQ	ESGR	Mon, Jun 13, 2011	100.57	101.17	99.19	99.59
3425	NASDAQ	ESGR	Fri, Jun 10, 2011	100.24	100.91	99.31	99.73
3424	NASDAQ	ESGR	Thu, Jun 9, 2011	101.10	101.41	99.75	100.43
3423	NASDAQ	ESGR	Wed, Jun 8, 2011	99.90	102.61	99.90	100.34
3422	NASDAQ	ESGR	Tue, Jun 7, 2011	102.09	103.60	100.00	100.25
3421	NASDAQ	ESGR	Mon, Jun 6, 2011	99.81	100.86	99.62	100.01
3420	NASDAQ	ESGR	Fri, Jun 3, 2011	98.84	100.10	98.84	99.62
3419	NASDAQ	ESGR	Thu, Jun 2, 2011	100.59	100.63	99.55	100.18
3418	NASDAQ	ESGR	Wed, Jun 1, 2011	102.47	103.80	99.78	100.19
3417	NASDAQ	ESGR	Tue, May 31, 2011	103.99	104.58	101.68	101.73
3416	NASDAQ	ESGR	Fri, May 27, 2011	103.89	104.65	101.99	102.83
3415	NASDAQ	ESGR	Thu, May 26, 2011	100.70	104.24	100.70	103.22
3414	NASDAQ	ESGR	Wed, May 25, 2011	97.01	101.49	96.50	101.09
3413	NASDAQ	ESGR	Tue, May 24, 2011	97.87	98.43	96.34	97.03
3412	NASDAQ	ESGR	Mon, May 23, 2011	99.91	102.00	98.51	98.62
3411	NASDAQ	ESGR	Fri, May 20, 2011	100.03	101.92	99.99	100.87
3410	NASDAQ	ESGR	Thu, May 19, 2011	102.00	102.04	100.27	101.92
3409	NASDAQ	ESGR	Wed, May 18, 2011	101.94	103.05	100.30	101.81
3408	NASDAQ	ESGR	Tue, May 17, 2011	99.46	102.29	99.46	101.17
3407	NASDAQ	ESGR	Mon, May 16, 2011	101.35	101.99	99.25	99.63
3406	NASDAQ	ESGR	Fri, May 13, 2011	102.00	103.48	97.92	102.08
3405	NASDAQ	ESGR	Thu, May 12, 2011	101.05	103.03	99.78	102.00
3404	NASDAQ	ESGR	Wed, May 11, 2011	104.83	104.83	101.13	101.23
3403	NASDAQ	ESGR	Tue, May 10, 2011	104.63	106.40	103.85	105.30
3402	NASDAQ	ESGR	Mon, May 9, 2011	104.65	106.90	103.40	104.18
3401	NASDAQ	ESGR	Fri, May 6, 2011	105.99	108.13	103.65	103.90
3400	NASDAQ	ESGR	Thu, May 5, 2011	107.04	108.86	104.51	104.75
3399	NASDAQ	ESGR	Wed, May 4, 2011	109.55	112.10	106.75	107.25
3398	NASDAQ	ESGR	Tue, May 3, 2011	109.50	110.86	107.22	108.77
3397	NASDAQ	ESGR	Mon, May 2, 2011	112.43	113.83	106.18	106.18
3396	NASDAQ	ESGR	Fri, Apr 29, 2011	107.23	114.56	106.25	112.15
3395	NASDAQ	ESGR	Thu, Apr 28, 2011	105.41	106.82	105.41	106.82
3394	NASDAQ	ESGR	Wed, Apr 27, 2011	104.68	106.97	103.55	105.40
3393	NASDAQ	ESGR	Tue, Apr 26, 2011	100.74	104.78	100.68	104.72
3392	NASDAQ	ESGR	Mon, Apr 25, 2011	100.52	101.00	99.15	100.76
3391	NASDAQ	ESGR	Thu, Apr 21, 2011	101.46	101.46	99.61	100.65
3390	NASDAQ	ESGR	Wed, Apr 20, 2011	100.99	101.57	99.26	101.37
3389	NASDAQ	ESGR	Tue, Apr 19, 2011	101.48	101.91	98.52	99.14
3388	NASDAQ	ESGR	Mon, Apr 18, 2011	100.26	101.80	99.17	101.35
3387	NASDAQ	ESGR	Fri, Apr 15, 2011	99.00	101.47	99.00	101.47
3386	NASDAQ	ESGR	Thu, Apr 14, 2011	97.85	99.06	96.23	99.05
3385	NASDAQ	ESGR	Wed, Apr 13, 2011	98.33	99.45	97.23	98.73
3384	NASDAQ	ESGR	Tue, Apr 12, 2011	99.00	99.00	97.58	97.58
3383	NASDAQ	ESGR	Mon, Apr 11, 2011	99.34	99.61	99.13	99.37
3382	NASDAQ	ESGR	Fri, Apr 8, 2011	100.00	100.00	99.19	99.19
3381	NASDAQ	ESGR	Thu, Apr 7, 2011	100.03	100.16	98.29	99.44
3380	NASDAQ	ESGR	Wed, Apr 6, 2011	99.85	100.00	99.63	99.89
3379	NASDAQ	ESGR	Tue, Apr 5, 2011	99.71	101.60	99.07	99.85
3378	NASDAQ	ESGR	Mon, Apr 4, 2011	100.00	100.00	97.36	100.00
3377	NASDAQ	ESGR	Fri, Apr 1, 2011	100.00	100.00	99.32	99.84
3376	NASDAQ	ESGR	Thu, Mar 31, 2011	99.77	100.69	98.97	99.88
3375	NASDAQ	ESGR	Wed, Mar 30, 2011	97.86	100.32	97.02	100.32
3374	NASDAQ	ESGR	Tue, Mar 29, 2011	96.69	97.70	96.30	97.70
3373	NASDAQ	ESGR	Mon, Mar 28, 2011	96.50	97.00	96.05	96.42
3372	NASDAQ	ESGR	Fri, Mar 25, 2011	95.06	97.68	95.06	96.51
3371	NASDAQ	ESGR	Thu, Mar 24, 2011	95.73	95.73	94.34	95.10
3370	NASDAQ	ESGR	Wed, Mar 23, 2011	93.79	95.40	93.30	95.27
3369	NASDAQ	ESGR	Tue, Mar 22, 2011	93.73	94.65	93.73	94.09
3368	NASDAQ	ESGR	Mon, Mar 21, 2011	92.24	93.67	92.24	93.66
3367	NASDAQ	ESGR	Fri, Mar 18, 2011	90.49	91.67	90.38	91.66
3366	NASDAQ	ESGR	Thu, Mar 17, 2011	88.14	90.07	87.55	90.06
3365	NASDAQ	ESGR	Wed, Mar 16, 2011	88.95	88.95	87.07	87.07
3364	NASDAQ	ESGR	Tue, Mar 15, 2011	87.82	89.03	84.91	88.95
3363	NASDAQ	ESGR	Mon, Mar 14, 2011	88.82	90.97	88.82	90.13
3362	NASDAQ	ESGR	Fri, Mar 11, 2011	90.57	90.85	89.05	89.87
3361	NASDAQ	ESGR	Thu, Mar 10, 2011	92.55	93.04	90.78	91.03
3360	NASDAQ	ESGR	Wed, Mar 9, 2011	91.58	93.54	91.51	93.43
3359	NASDAQ	ESGR	Tue, Mar 8, 2011	87.12	93.46	87.12	91.36
3358	NASDAQ	ESGR	Mon, Mar 7, 2011	83.15	88.14	83.15	87.25
3357	NASDAQ	ESGR	Fri, Mar 4, 2011	83.02	83.65	82.42	82.78
3356	NASDAQ	ESGR	Thu, Mar 3, 2011	83.35	83.73	83.03	83.08
3355	NASDAQ	ESGR	Wed, Mar 2, 2011	83.22	83.72	82.36	82.75
3354	NASDAQ	ESGR	Tue, Mar 1, 2011	83.75	84.10	82.73	83.48
3353	NASDAQ	ESGR	Mon, Feb 28, 2011	83.55	84.74	82.81	83.86
3352	NASDAQ	ESGR	Fri, Feb 25, 2011	81.34	83.38	81.10	82.92
3351	NASDAQ	ESGR	Thu, Feb 24, 2011	81.07	81.80	81.00	81.31
3350	NASDAQ	ESGR	Wed, Feb 23, 2011	82.24	83.04	80.81	81.00
3349	NASDAQ	ESGR	Tue, Feb 22, 2011	82.19	83.15	82.11	82.23
3348	NASDAQ	ESGR	Fri, Feb 18, 2011	83.35	83.35	82.45	83.18
3347	NASDAQ	ESGR	Thu, Feb 17, 2011	82.19	83.24	82.19	82.97
3346	NASDAQ	ESGR	Wed, Feb 16, 2011	82.16	83.33	82.16	82.59
3345	NASDAQ	ESGR	Tue, Feb 15, 2011	81.22	82.74	81.22	82.52
3344	NASDAQ	ESGR	Mon, Feb 14, 2011	82.48	83.49	80.58	82.45
3343	NASDAQ	ESGR	Fri, Feb 11, 2011	81.60	82.99	81.10	82.72
3342	NASDAQ	ESGR	Thu, Feb 10, 2011	82.95	82.95	81.61	82.03
3341	NASDAQ	ESGR	Wed, Feb 9, 2011	82.52	82.91	81.31	82.54
3340	NASDAQ	ESGR	Tue, Feb 8, 2011	83.18	83.18	82.00	82.52
3339	NASDAQ	ESGR	Mon, Feb 7, 2011	82.11	83.78	81.91	83.13
3338	NASDAQ	ESGR	Fri, Feb 4, 2011	83.61	84.00	81.60	81.70
3337	NASDAQ	ESGR	Thu, Feb 3, 2011	83.32	84.32	82.50	82.66
3336	NASDAQ	ESGR	Wed, Feb 2, 2011	83.60	85.00	82.36	83.32
3335	NASDAQ	ESGR	Tue, Feb 1, 2011	83.04	84.19	82.98	83.93
3334	NASDAQ	ESGR	Mon, Jan 31, 2011	80.75	82.96	80.75	82.77
3333	NASDAQ	ESGR	Fri, Jan 28, 2011	81.21	81.21	80.60	80.75
3332	NASDAQ	ESGR	Thu, Jan 27, 2011	81.43	81.81	80.76	81.21
3331	NASDAQ	ESGR	Wed, Jan 26, 2011	81.31	81.65	80.78	81.22
3330	NASDAQ	ESGR	Tue, Jan 25, 2011	81.12	81.48	80.58	81.28
3329	NASDAQ	ESGR	Mon, Jan 24, 2011	80.75	81.50	80.43	81.40
3328	NASDAQ	ESGR	Fri, Jan 21, 2011	80.80	81.35	80.25	80.71
3327	NASDAQ	ESGR	Thu, Jan 20, 2011	81.46	81.50	80.20	80.50
3326	NASDAQ	ESGR	Wed, Jan 19, 2011	83.29	83.30	80.75	81.38
3325	NASDAQ	ESGR	Tue, Jan 18, 2011	83.79	85.19	82.57	83.18
3324	NASDAQ	ESGR	Fri, Jan 14, 2011	84.34	84.72	83.30	83.73
3323	NASDAQ	ESGR	Thu, Jan 13, 2011	84.95	85.30	84.31	84.62
3322	NASDAQ	ESGR	Wed, Jan 12, 2011	84.70	84.72	83.08	84.72
3321	NASDAQ	ESGR	Tue, Jan 11, 2011	83.38	84.79	83.00	83.68
3320	NASDAQ	ESGR	Mon, Jan 10, 2011	82.26	83.42	82.26	83.09
3319	NASDAQ	ESGR	Fri, Jan 7, 2011	83.61	84.02	81.77	82.70
3318	NASDAQ	ESGR	Thu, Jan 6, 2011	85.89	85.89	83.50	83.72
3317	NASDAQ	ESGR	Wed, Jan 5, 2011	84.53	86.11	84.44	86.11
3316	NASDAQ	ESGR	Tue, Jan 4, 2011	87.14	87.62	84.58	84.58
3315	NASDAQ	ESGR	Mon, Jan 3, 2011	84.66	87.07	84.58	86.76
3314	NASDAQ	ESGR	Fri, Dec 31, 2010	85.57	87.18	84.58	84.58
3313	NASDAQ	ESGR	Thu, Dec 30, 2010	86.44	87.52	86.13	87.15
3312	NASDAQ	ESGR	Wed, Dec 29, 2010	85.49	87.46	85.41	87.40
3311	NASDAQ	ESGR	Tue, Dec 28, 2010	85.33	85.43	84.59	85.31
3310	NASDAQ	ESGR	Mon, Dec 27, 2010	85.26	85.55	84.79	85.15
3309	NASDAQ	ESGR	Thu, Dec 23, 2010	85.84	86.08	84.70	85.26
3308	NASDAQ	ESGR	Wed, Dec 22, 2010	85.04	86.00	84.56	85.64
3307	NASDAQ	ESGR	Tue, Dec 21, 2010	85.41	85.99	85.00	85.67
3306	NASDAQ	ESGR	Mon, Dec 20, 2010	86.51	86.55	84.29	85.33
3305	NASDAQ	ESGR	Fri, Dec 17, 2010	86.72	87.74	85.34	85.89
3304	NASDAQ	ESGR	Thu, Dec 16, 2010	86.85	87.08	85.31	86.61
3303	NASDAQ	ESGR	Wed, Dec 15, 2010	87.98	89.43	85.58	86.79
3302	NASDAQ	ESGR	Tue, Dec 14, 2010	89.32	89.32	85.61	87.85
3301	NASDAQ	ESGR	Mon, Dec 13, 2010	89.70	89.92	88.46	88.82
3300	NASDAQ	ESGR	Fri, Dec 10, 2010	87.30	89.73	87.30	89.72
3299	NASDAQ	ESGR	Thu, Dec 9, 2010	87.81	89.74	85.98	89.07
3298	NASDAQ	ESGR	Wed, Dec 8, 2010	86.65	87.50	85.67	86.94
3297	NASDAQ	ESGR	Tue, Dec 7, 2010	85.79	86.57	85.27	86.21
3296	NASDAQ	ESGR	Mon, Dec 6, 2010	85.14	85.69	84.43	85.17
3295	NASDAQ	ESGR	Fri, Dec 3, 2010	84.89	85.35	84.26	85.25
3294	NASDAQ	ESGR	Thu, Dec 2, 2010	84.49	85.41	82.55	85.07
3293	NASDAQ	ESGR	Wed, Dec 1, 2010	84.58	84.94	83.66	84.22
3292	NASDAQ	ESGR	Tue, Nov 30, 2010	82.93	84.10	82.52	83.27
3291	NASDAQ	ESGR	Mon, Nov 29, 2010	84.28	84.46	82.38	83.50
3290	NASDAQ	ESGR	Fri, Nov 26, 2010	84.81	85.50	84.81	84.94
3289	NASDAQ	ESGR	Wed, Nov 24, 2010	84.89	85.60	83.49	85.08
3288	NASDAQ	ESGR	Tue, Nov 23, 2010	85.43	85.49	83.26	84.21
3287	NASDAQ	ESGR	Mon, Nov 22, 2010	85.13	86.09	84.79	86.09
3286	NASDAQ	ESGR	Fri, Nov 19, 2010	84.11	85.67	83.43	85.18
3285	NASDAQ	ESGR	Thu, Nov 18, 2010	82.49	84.43	81.94	84.19
3284	NASDAQ	ESGR	Wed, Nov 17, 2010	81.39	82.15	80.92	82.15
3283	NASDAQ	ESGR	Tue, Nov 16, 2010	82.00	82.00	80.79	81.61
3282	NASDAQ	ESGR	Mon, Nov 15, 2010	81.59	82.95	81.30	82.50
3281	NASDAQ	ESGR	Fri, Nov 12, 2010	81.69	82.15	80.96	81.40
3280	NASDAQ	ESGR	Thu, Nov 11, 2010	81.76	83.10	81.66	82.52
3279	NASDAQ	ESGR	Wed, Nov 10, 2010	79.06	82.97	76.60	82.69
3278	NASDAQ	ESGR	Tue, Nov 9, 2010	82.33	82.33	80.11	80.11
3277	NASDAQ	ESGR	Mon, Nov 8, 2010	84.17	84.25	81.54	82.33
3276	NASDAQ	ESGR	Fri, Nov 5, 2010	86.66	86.66	84.55	84.72
3275	NASDAQ	ESGR	Thu, Nov 4, 2010	85.48	86.89	85.40	86.80
3274	NASDAQ	ESGR	Wed, Nov 3, 2010	84.99	85.64	83.96	84.00
3273	NASDAQ	ESGR	Tue, Nov 2, 2010	81.99	86.50	81.99	85.93
3272	NASDAQ	ESGR	Mon, Nov 1, 2010	80.59	81.70	80.00	81.38
3271	NASDAQ	ESGR	Fri, Oct 29, 2010	80.20	81.95	78.98	80.22
3270	NASDAQ	ESGR	Thu, Oct 28, 2010	81.17	81.57	80.21	80.21
3269	NASDAQ	ESGR	Wed, Oct 27, 2010	80.70	81.18	79.32	80.74
3268	NASDAQ	ESGR	Tue, Oct 26, 2010	80.41	81.84	80.41	80.85
3267	NASDAQ	ESGR	Mon, Oct 25, 2010	81.86	82.74	80.04	81.90
3266	NASDAQ	ESGR	Fri, Oct 22, 2010	72.01	81.95	72.01	81.50
3265	NASDAQ	ESGR	Thu, Oct 21, 2010	81.42	82.07	78.66	79.45
3264	NASDAQ	ESGR	Wed, Oct 20, 2010	80.86	81.38	77.89	81.14
3263	NASDAQ	ESGR	Tue, Oct 19, 2010	80.59	81.71	79.84	80.21
3262	NASDAQ	ESGR	Mon, Oct 18, 2010	81.30	82.22	80.90	81.43
3261	NASDAQ	ESGR	Fri, Oct 15, 2010	80.55	81.25	79.94	80.80
3260	NASDAQ	ESGR	Thu, Oct 14, 2010	78.74	80.06	78.06	79.61
3259	NASDAQ	ESGR	Wed, Oct 13, 2010	76.52	79.45	75.82	78.97
3258	NASDAQ	ESGR	Tue, Oct 12, 2010	75.24	76.57	74.53	76.52
3257	NASDAQ	ESGR	Mon, Oct 11, 2010	77.05	77.05	75.35	75.67
3256	NASDAQ	ESGR	Fri, Oct 8, 2010	75.00	77.33	74.91	76.97
3255	NASDAQ	ESGR	Thu, Oct 7, 2010	74.45	76.40	73.03	75.05
3254	NASDAQ	ESGR	Wed, Oct 6, 2010	72.38	74.72	71.68	73.77
3253	NASDAQ	ESGR	Tue, Oct 5, 2010	71.36	72.75	70.26	72.74
3252	NASDAQ	ESGR	Mon, Oct 4, 2010	71.90	71.93	70.86	71.69
3251	NASDAQ	ESGR	Fri, Oct 1, 2010	73.17	73.27	72.01	72.25
3250	NASDAQ	ESGR	Thu, Sep 30, 2010	72.38	73.00	71.57	72.60
3249	NASDAQ	ESGR	Wed, Sep 29, 2010	70.71	72.12	70.71	72.11
3248	NASDAQ	ESGR	Tue, Sep 28, 2010	70.28	71.14	70.18	71.13
3247	NASDAQ	ESGR	Mon, Sep 27, 2010	68.96	71.53	68.96	70.15
3246	NASDAQ	ESGR	Fri, Sep 24, 2010	69.84	71.50	69.84	71.49
3245	NASDAQ	ESGR	Thu, Sep 23, 2010	69.34	70.40	69.34	69.73
3244	NASDAQ	ESGR	Wed, Sep 22, 2010	70.14	70.78	69.97	69.97
3243	NASDAQ	ESGR	Tue, Sep 21, 2010	71.10	71.50	70.10	70.35
3242	NASDAQ	ESGR	Mon, Sep 20, 2010	71.19	71.80	71.05	71.47
3241	NASDAQ	ESGR	Fri, Sep 17, 2010	72.59	72.59	70.74	70.82
3240	NASDAQ	ESGR	Thu, Sep 16, 2010	72.80	72.80	71.66	71.70
3239	NASDAQ	ESGR	Wed, Sep 15, 2010	72.74	73.13	71.32	73.13
3238	NASDAQ	ESGR	Tue, Sep 14, 2010	73.50	73.50	71.38	73.25
3237	NASDAQ	ESGR	Mon, Sep 13, 2010	71.56	73.68	70.40	73.68
3236	NASDAQ	ESGR	Fri, Sep 10, 2010	71.39	71.39	70.66	71.02
3235	NASDAQ	ESGR	Thu, Sep 9, 2010	71.39	72.00	70.23	71.33
3234	NASDAQ	ESGR	Wed, Sep 8, 2010	70.39	71.77	70.39	70.55
3233	NASDAQ	ESGR	Tue, Sep 7, 2010	71.99	72.30	69.89	70.00
3232	NASDAQ	ESGR	Fri, Sep 3, 2010	72.60	72.60	70.83	72.29
3231	NASDAQ	ESGR	Thu, Sep 2, 2010	71.97	72.15	71.14	71.81
3230	NASDAQ	ESGR	Wed, Sep 1, 2010	70.79	72.18	70.00	72.17
3229	NASDAQ	ESGR	Tue, Aug 31, 2010	67.04	70.30	67.04	69.62
3228	NASDAQ	ESGR	Mon, Aug 30, 2010	70.95	71.42	69.49	69.52
3227	NASDAQ	ESGR	Fri, Aug 27, 2010	70.71	71.50	70.02	71.50
3226	NASDAQ	ESGR	Thu, Aug 26, 2010	70.64	71.00	69.63	69.91
3225	NASDAQ	ESGR	Wed, Aug 25, 2010	67.98	70.70	67.98	70.59
3224	NASDAQ	ESGR	Tue, Aug 24, 2010	68.56	69.48	68.34	68.50
3223	NASDAQ	ESGR	Mon, Aug 23, 2010	70.56	70.80	69.37	69.37
3222	NASDAQ	ESGR	Fri, Aug 20, 2010	69.50	70.52	69.50	70.35
3221	NASDAQ	ESGR	Thu, Aug 19, 2010	71.40	71.49	69.75	69.82
3220	NASDAQ	ESGR	Wed, Aug 18, 2010	71.70	72.35	70.69	71.87
3219	NASDAQ	ESGR	Tue, Aug 17, 2010	71.39	71.75	70.16	71.57
3218	NASDAQ	ESGR	Mon, Aug 16, 2010	70.28	70.72	69.63	70.52
3217	NASDAQ	ESGR	Fri, Aug 13, 2010	71.25	71.62	70.28	70.28
3216	NASDAQ	ESGR	Thu, Aug 12, 2010	70.98	71.79	70.60	71.27
3215	NASDAQ	ESGR	Wed, Aug 11, 2010	72.76	74.89	70.94	71.90
3214	NASDAQ	ESGR	Tue, Aug 10, 2010	74.57	75.97	70.97	74.02
3213	NASDAQ	ESGR	Mon, Aug 9, 2010	74.35	76.21	73.06	75.50
3212	NASDAQ	ESGR	Fri, Aug 6, 2010	72.79	74.00	72.79	73.66
3211	NASDAQ	ESGR	Thu, Aug 5, 2010	74.46	75.24	73.56	73.56
3210	NASDAQ	ESGR	Wed, Aug 4, 2010	72.56	74.89	72.32	74.77
3209	NASDAQ	ESGR	Tue, Aug 3, 2010	73.12	73.12	72.41	72.41
3208	NASDAQ	ESGR	Mon, Aug 2, 2010	73.50	74.11	72.73	73.19
3207	NASDAQ	ESGR	Fri, Jul 30, 2010	72.27	73.75	72.27	72.73
3206	NASDAQ	ESGR	Thu, Jul 29, 2010	74.18	74.72	72.94	73.38
3205	NASDAQ	ESGR	Wed, Jul 28, 2010	74.17	74.75	73.32	73.37
3204	NASDAQ	ESGR	Tue, Jul 27, 2010	75.91	76.29	74.99	74.99
3203	NASDAQ	ESGR	Mon, Jul 26, 2010	74.33	75.20	73.98	75.17
3202	NASDAQ	ESGR	Fri, Jul 23, 2010	72.04	73.67	71.70	73.60
3201	NASDAQ	ESGR	Thu, Jul 22, 2010	72.04	73.39	71.22	72.48
3200	NASDAQ	ESGR	Wed, Jul 21, 2010	72.17	73.08	71.22	71.25
3199	NASDAQ	ESGR	Tue, Jul 20, 2010	69.21	71.77	69.21	71.76
3198	NASDAQ	ESGR	Mon, Jul 19, 2010	71.05	71.05	69.93	70.10
3197	NASDAQ	ESGR	Fri, Jul 16, 2010	71.84	71.84	70.58	70.78
3196	NASDAQ	ESGR	Thu, Jul 15, 2010	73.80	73.80	72.06	72.54
3195	NASDAQ	ESGR	Wed, Jul 14, 2010	73.21	73.86	72.33	73.51
3194	NASDAQ	ESGR	Tue, Jul 13, 2010	71.29	73.41	71.24	73.26
3193	NASDAQ	ESGR	Mon, Jul 12, 2010	70.25	70.76	69.96	70.17
3192	NASDAQ	ESGR	Fri, Jul 9, 2010	68.08	70.78	68.06	70.53
3191	NASDAQ	ESGR	Thu, Jul 8, 2010	68.79	69.00	67.88	68.83
3190	NASDAQ	ESGR	Wed, Jul 7, 2010	65.90	68.09	65.80	68.04
3189	NASDAQ	ESGR	Tue, Jul 6, 2010	66.92	67.56	65.56	65.72
3188	NASDAQ	ESGR	Fri, Jul 2, 2010	66.80	66.99	66.02	66.21
3187	NASDAQ	ESGR	Thu, Jul 1, 2010	66.33	67.49	65.01	66.18
3186	NASDAQ	ESGR	Wed, Jun 30, 2010	66.87	66.87	66.21	66.44
3185	NASDAQ	ESGR	Tue, Jun 29, 2010	67.98	67.98	66.45	66.67
3184	NASDAQ	ESGR	Mon, Jun 28, 2010	69.30	69.74	68.67	68.83
3183	NASDAQ	ESGR	Fri, Jun 25, 2010	66.88	69.22	66.60	69.15
3182	NASDAQ	ESGR	Thu, Jun 24, 2010	66.59	67.10	66.03	66.52
3181	NASDAQ	ESGR	Wed, Jun 23, 2010	67.16	67.16	66.45	66.79
3180	NASDAQ	ESGR	Tue, Jun 22, 2010	66.93	68.86	66.93	67.03
3179	NASDAQ	ESGR	Mon, Jun 21, 2010	68.51	69.61	67.04	67.11
3178	NASDAQ	ESGR	Fri, Jun 18, 2010	67.19	69.25	66.72	68.04
3177	NASDAQ	ESGR	Thu, Jun 17, 2010	67.68	67.82	65.78	66.60
3176	NASDAQ	ESGR	Wed, Jun 16, 2010	68.20	68.50	66.59	67.81
3175	NASDAQ	ESGR	Tue, Jun 15, 2010	68.00	68.97	67.00	68.55
3174	NASDAQ	ESGR	Mon, Jun 14, 2010	66.39	67.26	66.06	66.33
3173	NASDAQ	ESGR	Fri, Jun 11, 2010	65.42	66.63	65.42	66.60
3172	NASDAQ	ESGR	Thu, Jun 10, 2010	65.50	66.31	64.25	65.70
3171	NASDAQ	ESGR	Wed, Jun 9, 2010	64.52	65.63	64.08	64.37
3170	NASDAQ	ESGR	Tue, Jun 8, 2010	63.56	64.16	63.05	63.81
3169	NASDAQ	ESGR	Mon, Jun 7, 2010	63.58	64.01	62.95	63.12
3168	NASDAQ	ESGR	Fri, Jun 4, 2010	62.56	63.83	60.42	63.12
3167	NASDAQ	ESGR	Thu, Jun 3, 2010	64.88	65.13	54.03	63.71
3166	NASDAQ	ESGR	Wed, Jun 2, 2010	62.50	65.02	62.50	65.02
3165	NASDAQ	ESGR	Tue, Jun 1, 2010	62.00	63.83	61.99	62.37
3164	NASDAQ	ESGR	Fri, May 28, 2010	64.36	64.36	62.00	62.60
3163	NASDAQ	ESGR	Thu, May 27, 2010	61.95	64.72	61.95	64.72
3162	NASDAQ	ESGR	Wed, May 26, 2010	62.00	64.00	60.88	61.08
3161	NASDAQ	ESGR	Tue, May 25, 2010	61.50	62.32	60.27	61.79
3160	NASDAQ	ESGR	Mon, May 24, 2010	62.26	63.20	61.60	62.75
3159	NASDAQ	ESGR	Fri, May 21, 2010	61.64	63.03	61.20	62.47
3158	NASDAQ	ESGR	Thu, May 20, 2010	65.01	65.01	62.25	62.26
3157	NASDAQ	ESGR	Wed, May 19, 2010	64.42	65.79	64.42	65.30
3156	NASDAQ	ESGR	Tue, May 18, 2010	64.99	65.44	64.54	64.61
3155	NASDAQ	ESGR	Mon, May 17, 2010	64.80	65.05	64.04	64.58
3154	NASDAQ	ESGR	Fri, May 14, 2010	64.71	64.99	64.30	64.35
3153	NASDAQ	ESGR	Thu, May 13, 2010	64.67	65.85	64.66	65.10
3152	NASDAQ	ESGR	Wed, May 12, 2010	64.00	65.17	64.00	64.68
3151	NASDAQ	ESGR	Tue, May 11, 2010	63.79	64.38	63.73	64.00
3150	NASDAQ	ESGR	Mon, May 10, 2010	64.08	65.00	63.38	64.23
3149	NASDAQ	ESGR	Fri, May 7, 2010	62.50	65.70	62.50	62.81
3148	NASDAQ	ESGR	Thu, May 6, 2010	65.50	66.00	62.34	62.34
3147	NASDAQ	ESGR	Wed, May 5, 2010	65.50	66.00	65.50	65.60
3146	NASDAQ	ESGR	Tue, May 4, 2010	65.75	66.79	65.40	66.00
3145	NASDAQ	ESGR	Mon, May 3, 2010	66.20	66.39	65.17	66.25
3144	NASDAQ	ESGR	Fri, Apr 30, 2010	66.70	66.89	66.05	66.12
3143	NASDAQ	ESGR	Thu, Apr 29, 2010	66.65	67.16	66.65	66.90
3142	NASDAQ	ESGR	Wed, Apr 28, 2010	66.70	67.00	65.63	66.54
3141	NASDAQ	ESGR	Tue, Apr 27, 2010	67.40	67.98	66.60	66.61
3140	NASDAQ	ESGR	Mon, Apr 26, 2010	67.45	67.74	67.26	67.50
3139	NASDAQ	ESGR	Fri, Apr 23, 2010	66.98	67.60	66.87	67.50
3138	NASDAQ	ESGR	Thu, Apr 22, 2010	67.38	67.64	66.48	67.48
3137	NASDAQ	ESGR	Wed, Apr 21, 2010	68.00	68.05	67.60	67.65
3136	NASDAQ	ESGR	Tue, Apr 20, 2010	68.00	68.20	67.51	68.00
3135	NASDAQ	ESGR	Mon, Apr 19, 2010	68.25	68.69	67.57	67.95
3134	NASDAQ	ESGR	Fri, Apr 16, 2010	69.00	69.21	67.96	68.55
3133	NASDAQ	ESGR	Thu, Apr 15, 2010	68.52	69.00	67.61	69.00
3132	NASDAQ	ESGR	Wed, Apr 14, 2010	68.68	68.93	67.95	68.93
3131	NASDAQ	ESGR	Tue, Apr 13, 2010	69.00	69.00	67.83	68.06
3130	NASDAQ	ESGR	Mon, Apr 12, 2010	68.58	69.15	67.63	69.05
3129	NASDAQ	ESGR	Fri, Apr 9, 2010	68.81	69.13	67.71	68.76
3128	NASDAQ	ESGR	Thu, Apr 8, 2010	68.87	69.48	68.66	68.94
3127	NASDAQ	ESGR	Wed, Apr 7, 2010	68.37	69.18	68.18	69.14
3126	NASDAQ	ESGR	Tue, Apr 6, 2010	68.62	68.86	68.09	68.64
3125	NASDAQ	ESGR	Mon, Apr 5, 2010	68.32	69.71	67.69	68.91
3124	NASDAQ	ESGR	Thu, Apr 1, 2010	69.50	69.70	67.71	68.30
3123	NASDAQ	ESGR	Wed, Mar 31, 2010	69.55	70.22	69.00	69.16
3122	NASDAQ	ESGR	Tue, Mar 30, 2010	68.52	70.22	68.52	70.00
3121	NASDAQ	ESGR	Mon, Mar 29, 2010	69.21	69.30	67.90	69.00
3120	NASDAQ	ESGR	Fri, Mar 26, 2010	68.38	69.19	67.66	69.00
3119	NASDAQ	ESGR	Thu, Mar 25, 2010	67.95	69.05	67.10	68.34
3118	NASDAQ	ESGR	Wed, Mar 24, 2010	67.99	68.50	66.66	67.71
3117	NASDAQ	ESGR	Tue, Mar 23, 2010	66.82	68.20	66.53	68.09
3116	NASDAQ	ESGR	Mon, Mar 22, 2010	66.98	68.21	66.92	68.08
3115	NASDAQ	ESGR	Fri, Mar 19, 2010	67.90	68.24	67.15	67.31
3114	NASDAQ	ESGR	Thu, Mar 18, 2010	69.25	69.25	67.71	68.01
3113	NASDAQ	ESGR	Wed, Mar 17, 2010	67.92	70.75	67.92	69.26
3112	NASDAQ	ESGR	Tue, Mar 16, 2010	66.32	68.00	66.32	67.99
3111	NASDAQ	ESGR	Mon, Mar 15, 2010	65.82	66.92	65.77	66.33
3110	NASDAQ	ESGR	Fri, Mar 12, 2010	68.25	68.25	65.46	66.68
3109	NASDAQ	ESGR	Thu, Mar 11, 2010	67.98	68.36	66.82	67.73
3108	NASDAQ	ESGR	Wed, Mar 10, 2010	69.26	69.26	67.92	68.20
3107	NASDAQ	ESGR	Tue, Mar 9, 2010	69.14	69.50	67.25	69.47
3106	NASDAQ	ESGR	Mon, Mar 8, 2010	69.37	69.68	68.09	69.17
3105	NASDAQ	ESGR	Fri, Mar 5, 2010	66.40	69.23	65.88	69.21
3104	NASDAQ	ESGR	Thu, Mar 4, 2010	65.31	67.49	64.91	66.25
3103	NASDAQ	ESGR	Wed, Mar 3, 2010	65.80	65.80	64.84	65.02
3102	NASDAQ	ESGR	Tue, Mar 2, 2010	64.46	65.80	64.43	65.50
3101	NASDAQ	ESGR	Mon, Mar 1, 2010	63.55	64.77	63.04	64.24
3100	NASDAQ	ESGR	Fri, Feb 26, 2010	62.77	63.97	61.81	63.01
3099	NASDAQ	ESGR	Thu, Feb 25, 2010	62.30	64.50	62.10	62.54
3098	NASDAQ	ESGR	Wed, Feb 24, 2010	62.83	63.50	62.83	63.20
3097	NASDAQ	ESGR	Tue, Feb 23, 2010	63.60	64.23	62.63	62.83
3096	NASDAQ	ESGR	Mon, Feb 22, 2010	63.74	64.00	63.02	63.60
3095	NASDAQ	ESGR	Fri, Feb 19, 2010	62.52	63.08	62.10	62.86
3094	NASDAQ	ESGR	Thu, Feb 18, 2010	62.29	62.50	61.95	62.50
3093	NASDAQ	ESGR	Wed, Feb 17, 2010	63.33	63.33	61.88	62.50
3092	NASDAQ	ESGR	Tue, Feb 16, 2010	64.00	64.00	62.22	63.02
3091	NASDAQ	ESGR	Fri, Feb 12, 2010	63.84	63.89	62.95	63.50
3090	NASDAQ	ESGR	Thu, Feb 11, 2010	62.01	64.71	61.99	64.55
3089	NASDAQ	ESGR	Wed, Feb 10, 2010	62.23	62.88	62.02	62.02
3088	NASDAQ	ESGR	Tue, Feb 9, 2010	62.56	63.05	61.63	62.51
3087	NASDAQ	ESGR	Mon, Feb 8, 2010	62.64	63.05	61.51	61.65
3086	NASDAQ	ESGR	Fri, Feb 5, 2010	61.85	62.57	61.03	62.57
3085	NASDAQ	ESGR	Thu, Feb 4, 2010	63.37	63.37	61.68	61.90
3084	NASDAQ	ESGR	Wed, Feb 3, 2010	63.70	64.23	62.82	63.65
3083	NASDAQ	ESGR	Tue, Feb 2, 2010	64.00	64.77	63.42	63.72
3082	NASDAQ	ESGR	Mon, Feb 1, 2010	65.00	66.87	64.07	64.10
3081	NASDAQ	ESGR	Fri, Jan 29, 2010	64.64	65.77	64.35	64.89
3080	NASDAQ	ESGR	Thu, Jan 28, 2010	65.32	66.07	63.17	64.58
3079	NASDAQ	ESGR	Wed, Jan 27, 2010	63.40	65.00	63.40	65.00
3078	NASDAQ	ESGR	Tue, Jan 26, 2010	64.64	65.01	63.78	63.88
3077	NASDAQ	ESGR	Mon, Jan 25, 2010	65.06	65.88	64.50	64.91
3076	NASDAQ	ESGR	Fri, Jan 22, 2010	65.00	66.41	64.06	64.84
3075	NASDAQ	ESGR	Thu, Jan 21, 2010	66.55	66.61	65.16	65.16
3074	NASDAQ	ESGR	Wed, Jan 20, 2010	66.99	67.75	66.01	66.51
3073	NASDAQ	ESGR	Tue, Jan 19, 2010	66.31	67.57	66.31	67.33
3072	NASDAQ	ESGR	Fri, Jan 15, 2010	67.83	67.83	65.82	65.86
3071	NASDAQ	ESGR	Thu, Jan 14, 2010	66.85	67.99	66.85	67.50
3070	NASDAQ	ESGR	Wed, Jan 13, 2010	66.50	67.38	66.30	66.74
3069	NASDAQ	ESGR	Tue, Jan 12, 2010	67.73	68.20	66.09	66.36
3068	NASDAQ	ESGR	Mon, Jan 11, 2010	70.50	70.50	68.25	68.25
3067	NASDAQ	ESGR	Fri, Jan 8, 2010	69.48	71.58	69.48	70.37
3066	NASDAQ	ESGR	Thu, Jan 7, 2010	71.60	72.46	69.18	69.48
3065	NASDAQ	ESGR	Wed, Jan 6, 2010	72.76	73.99	71.45	71.45
3064	NASDAQ	ESGR	Tue, Jan 5, 2010	73.62	74.87	72.63	72.63
3063	NASDAQ	ESGR	Mon, Jan 4, 2010	73.92	74.42	73.44	73.94
3062	NASDAQ	ESGR	Thu, Dec 31, 2009	73.68	74.72	72.84	73.02
3061	NASDAQ	ESGR	Wed, Dec 30, 2009	73.48	73.95	72.92	73.93
3060	NASDAQ	ESGR	Tue, Dec 29, 2009	74.97	74.97	73.57	73.99
3059	NASDAQ	ESGR	Mon, Dec 28, 2009	74.19	74.84	72.37	73.74
3058	NASDAQ	ESGR	Thu, Dec 24, 2009	73.01	74.01	73.01	73.78
3057	NASDAQ	ESGR	Wed, Dec 23, 2009	72.59	73.12	72.22	72.95
3056	NASDAQ	ESGR	Tue, Dec 22, 2009	72.91	73.02	72.00	72.92
3055	NASDAQ	ESGR	Mon, Dec 21, 2009	72.84	73.72	72.25	73.00
3054	NASDAQ	ESGR	Fri, Dec 18, 2009	73.87	73.87	71.40	72.64
3053	NASDAQ	ESGR	Thu, Dec 17, 2009	73.31	73.49	72.79	72.79
3052	NASDAQ	ESGR	Wed, Dec 16, 2009	74.03	74.06	72.28	73.64
3051	NASDAQ	ESGR	Tue, Dec 15, 2009	72.20	74.03	71.70	73.25
3050	NASDAQ	ESGR	Mon, Dec 14, 2009	73.50	74.43	72.87	73.00
3049	NASDAQ	ESGR	Fri, Dec 11, 2009	73.50	74.10	73.23	73.43
3048	NASDAQ	ESGR	Thu, Dec 10, 2009	74.17	74.99	73.12	73.27
3047	NASDAQ	ESGR	Wed, Dec 9, 2009	73.83	73.99	73.12	73.65
3046	NASDAQ	ESGR	Tue, Dec 8, 2009	72.31	74.10	72.31	73.91
3045	NASDAQ	ESGR	Mon, Dec 7, 2009	74.16	74.38	73.57	73.95
3044	NASDAQ	ESGR	Fri, Dec 4, 2009	74.27	74.64	73.22	74.15
3043	NASDAQ	ESGR	Thu, Dec 3, 2009	73.91	74.41	72.20	72.76
3042	NASDAQ	ESGR	Wed, Dec 2, 2009	73.00	74.00	73.00	73.86
3041	NASDAQ	ESGR	Tue, Dec 1, 2009	73.52	74.00	72.30	73.14
3040	NASDAQ	ESGR	Mon, Nov 30, 2009	72.66	73.87	72.16	73.57
3039	NASDAQ	ESGR	Fri, Nov 27, 2009	70.30	74.05	70.30	72.66
3038	NASDAQ	ESGR	Wed, Nov 25, 2009	74.28	74.89	72.83	72.99
3037	NASDAQ	ESGR	Tue, Nov 24, 2009	74.49	74.49	72.80	74.29
3036	NASDAQ	ESGR	Mon, Nov 23, 2009	73.19	75.00	73.07	74.67
3035	NASDAQ	ESGR	Fri, Nov 20, 2009	72.07	73.11	71.96	72.92
3034	NASDAQ	ESGR	Thu, Nov 19, 2009	72.09	72.90	71.14	72.81
3033	NASDAQ	ESGR	Wed, Nov 18, 2009	71.98	72.49	71.14	72.09
3032	NASDAQ	ESGR	Tue, Nov 17, 2009	70.96	71.87	69.81	71.79
3031	NASDAQ	ESGR	Mon, Nov 16, 2009	68.22	71.98	68.06	71.51
3030	NASDAQ	ESGR	Fri, Nov 13, 2009	67.32	67.86	66.65	67.45
3029	NASDAQ	ESGR	Thu, Nov 12, 2009	65.08	67.90	65.08	66.87
3028	NASDAQ	ESGR	Wed, Nov 11, 2009	67.51	67.51	65.09	66.39
3027	NASDAQ	ESGR	Tue, Nov 10, 2009	67.00	67.85	66.15	66.68
3026	NASDAQ	ESGR	Mon, Nov 9, 2009	65.84	67.51	64.04	67.35
3025	NASDAQ	ESGR	Fri, Nov 6, 2009	64.00	65.26	64.00	64.71
3024	NASDAQ	ESGR	Thu, Nov 5, 2009	63.21	64.98	63.20	64.94
3023	NASDAQ	ESGR	Wed, Nov 4, 2009	63.11	63.19	61.80	62.81
3022	NASDAQ	ESGR	Tue, Nov 3, 2009	61.42	62.95	60.72	62.95
3021	NASDAQ	ESGR	Mon, Nov 2, 2009	61.60	62.75	61.00	61.75
3020	NASDAQ	ESGR	Fri, Oct 30, 2009	63.45	63.45	60.97	61.00
3019	NASDAQ	ESGR	Thu, Oct 29, 2009	64.31	64.42	63.35	63.84
3018	NASDAQ	ESGR	Wed, Oct 28, 2009	64.35	64.93	63.44	63.71
3017	NASDAQ	ESGR	Tue, Oct 27, 2009	65.08	65.98	63.85	64.65
3016	NASDAQ	ESGR	Mon, Oct 26, 2009	65.27	65.90	63.40	64.65
3015	NASDAQ	ESGR	Fri, Oct 23, 2009	66.47	66.47	64.81	65.00
3014	NASDAQ	ESGR	Thu, Oct 22, 2009	67.40	67.40	65.08	66.40
3013	NASDAQ	ESGR	Wed, Oct 21, 2009	67.53	68.98	67.46	67.50
3012	NASDAQ	ESGR	Tue, Oct 20, 2009	67.57	68.19	67.12	67.75
3011	NASDAQ	ESGR	Mon, Oct 19, 2009	67.34	67.85	65.95	67.67
3010	NASDAQ	ESGR	Fri, Oct 16, 2009	67.09	68.44	65.33	66.89
3009	NASDAQ	ESGR	Thu, Oct 15, 2009	67.50	68.49	66.86	67.80
3008	NASDAQ	ESGR	Wed, Oct 14, 2009	66.90	68.79	66.90	67.60
3007	NASDAQ	ESGR	Tue, Oct 13, 2009	68.54	68.56	65.01	65.84
3006	NASDAQ	ESGR	Mon, Oct 12, 2009	66.89	69.89	66.74	68.54
3005	NASDAQ	ESGR	Fri, Oct 9, 2009	64.51	66.28	64.33	66.25
3004	NASDAQ	ESGR	Thu, Oct 8, 2009	63.40	65.39	63.40	64.42
3003	NASDAQ	ESGR	Wed, Oct 7, 2009	61.85	62.91	61.18	62.73
3002	NASDAQ	ESGR	Tue, Oct 6, 2009	59.37	61.08	59.32	61.01
3001	NASDAQ	ESGR	Mon, Oct 5, 2009	58.48	58.90	58.07	58.84
3000	NASDAQ	ESGR	Fri, Oct 2, 2009	59.50	60.04	58.03	58.36
2999	NASDAQ	ESGR	Thu, Oct 1, 2009	61.66	62.32	59.50	59.50
2998	NASDAQ	ESGR	Wed, Sep 30, 2009	62.40	63.12	61.60	62.13
2997	NASDAQ	ESGR	Tue, Sep 29, 2009	62.49	62.96	60.15	62.54
2996	NASDAQ	ESGR	Mon, Sep 28, 2009	61.11	62.90	61.11	61.81
2995	NASDAQ	ESGR	Fri, Sep 25, 2009	60.87	61.17	60.00	60.95
2994	NASDAQ	ESGR	Thu, Sep 24, 2009	61.86	61.86	60.51	61.22
2993	NASDAQ	ESGR	Wed, Sep 23, 2009	63.90	63.90	61.77	61.77
2992	NASDAQ	ESGR	Tue, Sep 22, 2009	62.40	64.27	62.24	63.80
2991	NASDAQ	ESGR	Mon, Sep 21, 2009	62.44	62.83	61.55	62.10
2990	NASDAQ	ESGR	Fri, Sep 18, 2009	60.45	63.01	60.34	63.01
2989	NASDAQ	ESGR	Thu, Sep 17, 2009	60.73	61.71	60.22	60.23
2988	NASDAQ	ESGR	Wed, Sep 16, 2009	62.00	62.00	60.72	61.00
2987	NASDAQ	ESGR	Tue, Sep 15, 2009	61.34	61.96	60.32	61.05
2986	NASDAQ	ESGR	Mon, Sep 14, 2009	61.31	62.00	61.31	61.65
2985	NASDAQ	ESGR	Fri, Sep 11, 2009	62.02	62.33	61.92	61.92
2984	NASDAQ	ESGR	Thu, Sep 10, 2009	61.88	62.60	61.88	62.35
2983	NASDAQ	ESGR	Wed, Sep 9, 2009	61.87	62.90	61.87	62.13
2982	NASDAQ	ESGR	Tue, Sep 8, 2009	63.50	63.74	61.87	61.87
2981	NASDAQ	ESGR	Fri, Sep 4, 2009	62.59	63.26	62.34	63.25
2980	NASDAQ	ESGR	Thu, Sep 3, 2009	61.58	62.55	60.55	62.55
2979	NASDAQ	ESGR	Wed, Sep 2, 2009	62.18	62.18	59.60	61.08
2978	NASDAQ	ESGR	Tue, Sep 1, 2009	61.65	62.91	59.50	59.80
2977	NASDAQ	ESGR	Mon, Aug 31, 2009	62.17	63.13	61.51	61.88
2976	NASDAQ	ESGR	Fri, Aug 28, 2009	63.39	63.97	62.14	62.51
2975	NASDAQ	ESGR	Thu, Aug 27, 2009	63.00	63.58	62.51	63.00
2974	NASDAQ	ESGR	Wed, Aug 26, 2009	62.18	63.98	62.18	63.25
2973	NASDAQ	ESGR	Tue, Aug 25, 2009	61.90	64.41	61.90	62.21
2972	NASDAQ	ESGR	Mon, Aug 24, 2009	62.00	62.83	61.88	61.88
2971	NASDAQ	ESGR	Fri, Aug 21, 2009	62.78	63.35	61.85	62.40
2970	NASDAQ	ESGR	Thu, Aug 20, 2009	60.77	62.50	60.72	61.79
2969	NASDAQ	ESGR	Wed, Aug 19, 2009	60.60	62.75	60.60	61.85
2968	NASDAQ	ESGR	Tue, Aug 18, 2009	61.46	62.37	60.58	61.25
2967	NASDAQ	ESGR	Mon, Aug 17, 2009	61.36	61.97	60.36	61.27
2966	NASDAQ	ESGR	Fri, Aug 14, 2009	63.72	63.72	62.01	62.19
2965	NASDAQ	ESGR	Thu, Aug 13, 2009	61.89	63.51	60.40	63.50
2964	NASDAQ	ESGR	Wed, Aug 12, 2009	60.24	63.42	60.00	61.81
2963	NASDAQ	ESGR	Tue, Aug 11, 2009	59.43	60.36	59.40	60.00
2962	NASDAQ	ESGR	Mon, Aug 10, 2009	59.50	60.11	59.08	59.59
2961	NASDAQ	ESGR	Fri, Aug 7, 2009	60.00	62.00	59.50	59.52
2960	NASDAQ	ESGR	Thu, Aug 6, 2009	60.90	60.90	59.35	59.35
2959	NASDAQ	ESGR	Wed, Aug 5, 2009	61.39	61.52	58.80	60.43
2958	NASDAQ	ESGR	Tue, Aug 4, 2009	59.68	62.28	59.11	61.60
2957	NASDAQ	ESGR	Mon, Aug 3, 2009	60.44	60.44	59.19	59.96
2956	NASDAQ	ESGR	Fri, Jul 31, 2009	59.50	61.93	59.50	59.85
2955	NASDAQ	ESGR	Thu, Jul 30, 2009	60.00	62.49	59.66	59.69
2954	NASDAQ	ESGR	Wed, Jul 29, 2009	60.02	60.80	59.50	59.76
2953	NASDAQ	ESGR	Tue, Jul 28, 2009	60.32	61.51	60.32	61.22
2952	NASDAQ	ESGR	Mon, Jul 27, 2009	61.41	62.25	61.00	61.08
2951	NASDAQ	ESGR	Fri, Jul 24, 2009	62.57	62.84	61.26	62.33
2950	NASDAQ	ESGR	Thu, Jul 23, 2009	59.76	62.87	59.00	62.56
2949	NASDAQ	ESGR	Wed, Jul 22, 2009	59.74	60.25	58.16	60.10
2948	NASDAQ	ESGR	Tue, Jul 21, 2009	60.19	60.27	59.28	60.24
2947	NASDAQ	ESGR	Mon, Jul 20, 2009	59.41	60.57	59.41	60.57
2946	NASDAQ	ESGR	Fri, Jul 17, 2009	60.00	60.00	58.89	59.35
2945	NASDAQ	ESGR	Thu, Jul 16, 2009	59.86	60.92	57.90	60.10
2944	NASDAQ	ESGR	Wed, Jul 15, 2009	58.21	60.32	57.86	60.03
2943	NASDAQ	ESGR	Tue, Jul 14, 2009	57.15	58.05	56.07	56.88
2942	NASDAQ	ESGR	Mon, Jul 13, 2009	57.47	57.47	55.58	57.42
2941	NASDAQ	ESGR	Fri, Jul 10, 2009	57.74	57.75	56.38	56.67
2940	NASDAQ	ESGR	Thu, Jul 9, 2009	60.00	60.00	57.32	57.89
2939	NASDAQ	ESGR	Wed, Jul 8, 2009	58.18	59.86	58.18	59.43
2938	NASDAQ	ESGR	Tue, Jul 7, 2009	56.79	58.43	55.67	57.73
2937	NASDAQ	ESGR	Mon, Jul 6, 2009	55.87	56.94	55.10	56.56
2936	NASDAQ	ESGR	Thu, Jul 2, 2009	59.21	59.21	55.50	55.96
2935	NASDAQ	ESGR	Wed, Jul 1, 2009	59.51	61.84	59.25	60.10
2934	NASDAQ	ESGR	Tue, Jun 30, 2009	58.51	59.43	57.11	58.85
2933	NASDAQ	ESGR	Mon, Jun 29, 2009	59.00	59.22	57.17	58.29
2932	NASDAQ	ESGR	Fri, Jun 26, 2009	58.66	59.37	57.07	59.24
2931	NASDAQ	ESGR	Thu, Jun 25, 2009	57.29	59.95	57.29	59.22
2930	NASDAQ	ESGR	Wed, Jun 24, 2009	56.52	58.67	55.27	57.61
2929	NASDAQ	ESGR	Tue, Jun 23, 2009	55.62	56.33	55.01	55.86
2928	NASDAQ	ESGR	Mon, Jun 22, 2009	58.80	58.80	55.00	55.01
2927	NASDAQ	ESGR	Fri, Jun 19, 2009	58.94	59.02	56.79	57.74
2926	NASDAQ	ESGR	Thu, Jun 18, 2009	55.01	59.31	55.01	57.92
2925	NASDAQ	ESGR	Wed, Jun 17, 2009	56.41	58.34	55.70	56.37
2924	NASDAQ	ESGR	Tue, Jun 16, 2009	58.85	58.85	56.32	56.32
2923	NASDAQ	ESGR	Mon, Jun 15, 2009	59.42	59.54	56.63	57.13
2922	NASDAQ	ESGR	Fri, Jun 12, 2009	59.20	59.59	57.71	59.39
2921	NASDAQ	ESGR	Thu, Jun 11, 2009	59.95	61.51	59.09	59.91
2920	NASDAQ	ESGR	Wed, Jun 10, 2009	60.25	60.27	59.00	59.59
2919	NASDAQ	ESGR	Tue, Jun 9, 2009	60.31	60.60	59.54	60.14
2918	NASDAQ	ESGR	Mon, Jun 8, 2009	60.83	60.83	59.40	59.95
2917	NASDAQ	ESGR	Fri, Jun 5, 2009	60.01	60.18	58.97	59.90
2916	NASDAQ	ESGR	Thu, Jun 4, 2009	60.00	60.87	59.61	60.01
2915	NASDAQ	ESGR	Wed, Jun 3, 2009	61.18	62.41	58.51	60.29
2914	NASDAQ	ESGR	Tue, Jun 2, 2009	54.90	64.00	54.00	61.57
2913	NASDAQ	ESGR	Mon, Jun 1, 2009	56.16	56.71	50.11	55.00
2912	NASDAQ	ESGR	Fri, May 29, 2009	56.75	59.54	54.12	55.20
2911	NASDAQ	ESGR	Thu, May 28, 2009	58.21	58.50	55.38	56.84
2910	NASDAQ	ESGR	Wed, May 27, 2009	59.75	61.69	58.08	58.11
2909	NASDAQ	ESGR	Tue, May 26, 2009	60.67	61.17	58.86	60.38
2908	NASDAQ	ESGR	Fri, May 22, 2009	64.75	65.82	60.78	61.19
2907	NASDAQ	ESGR	Thu, May 21, 2009	68.36	68.36	64.00	64.50
2906	NASDAQ	ESGR	Wed, May 20, 2009	69.99	71.51	68.98	69.61
2905	NASDAQ	ESGR	Tue, May 19, 2009	71.00	71.74	68.69	69.24
2904	NASDAQ	ESGR	Mon, May 18, 2009	69.80	71.27	69.01	70.80
2903	NASDAQ	ESGR	Fri, May 15, 2009	68.99	69.71	68.42	69.01
2902	NASDAQ	ESGR	Thu, May 14, 2009	67.15	69.47	64.41	69.34
2901	NASDAQ	ESGR	Wed, May 13, 2009	65.09	67.72	64.90	66.97
2900	NASDAQ	ESGR	Tue, May 12, 2009	67.63	68.05	65.00	66.46
2899	NASDAQ	ESGR	Mon, May 11, 2009	69.84	69.84	66.66	67.72
2898	NASDAQ	ESGR	Fri, May 8, 2009	66.37	70.08	64.45	70.00
2897	NASDAQ	ESGR	Thu, May 7, 2009	68.50	68.85	64.04	65.00
2896	NASDAQ	ESGR	Wed, May 6, 2009	69.00	69.26	66.20	67.75
2895	NASDAQ	ESGR	Tue, May 5, 2009	69.59	69.62	68.40	69.34
2894	NASDAQ	ESGR	Mon, May 4, 2009	69.17	70.00	68.56	69.87
2893	NASDAQ	ESGR	Fri, May 1, 2009	70.43	71.61	68.36	69.35
2892	NASDAQ	ESGR	Thu, Apr 30, 2009	71.79	73.49	71.34	71.34
2891	NASDAQ	ESGR	Wed, Apr 29, 2009	71.51	74.94	70.05	71.94
2890	NASDAQ	ESGR	Tue, Apr 28, 2009	65.05	74.22	65.05	71.04
2889	NASDAQ	ESGR	Mon, Apr 27, 2009	66.88	68.98	65.02	65.99
2888	NASDAQ	ESGR	Fri, Apr 24, 2009	68.09	69.21	67.09	68.21
2887	NASDAQ	ESGR	Thu, Apr 23, 2009	71.69	71.69	67.00	67.68
2886	NASDAQ	ESGR	Wed, Apr 22, 2009	72.69	75.20	70.53	71.40
2885	NASDAQ	ESGR	Tue, Apr 21, 2009	62.77	74.40	62.77	74.23
2884	NASDAQ	ESGR	Mon, Apr 20, 2009	69.21	69.96	65.26	66.55
2883	NASDAQ	ESGR	Fri, Apr 17, 2009	70.27	71.99	68.02	71.04
2882	NASDAQ	ESGR	Thu, Apr 16, 2009	65.50	70.35	65.49	69.88
2881	NASDAQ	ESGR	Wed, Apr 15, 2009	63.12	66.27	62.50	66.27
2880	NASDAQ	ESGR	Tue, Apr 14, 2009	65.51	66.42	63.46	63.69
2879	NASDAQ	ESGR	Mon, Apr 13, 2009	63.32	66.50	62.00	66.49
2878	NASDAQ	ESGR	Thu, Apr 9, 2009	62.38	64.94	62.38	64.40
2877	NASDAQ	ESGR	Wed, Apr 8, 2009	60.77	62.82	60.60	61.81
2876	NASDAQ	ESGR	Tue, Apr 7, 2009	60.75	63.03	60.04	60.64
2875	NASDAQ	ESGR	Mon, Apr 6, 2009	60.02	63.00	60.02	62.32
2874	NASDAQ	ESGR	Fri, Apr 3, 2009	59.17	63.25	57.33	62.00
2873	NASDAQ	ESGR	Thu, Apr 2, 2009	58.00	60.85	57.53	59.30
2872	NASDAQ	ESGR	Wed, Apr 1, 2009	55.24	57.14	53.98	57.09
2871	NASDAQ	ESGR	Tue, Mar 31, 2009	55.23	57.75	54.59	56.32
2870	NASDAQ	ESGR	Mon, Mar 30, 2009	55.32	55.32	52.66	54.55
2869	NASDAQ	ESGR	Fri, Mar 27, 2009	56.52	58.62	56.49	56.83
2868	NASDAQ	ESGR	Thu, Mar 26, 2009	57.36	58.87	56.13	57.56
2867	NASDAQ	ESGR	Wed, Mar 25, 2009	54.50	57.42	54.25	56.27
2866	NASDAQ	ESGR	Tue, Mar 24, 2009	57.30	57.77	53.28	53.73
2865	NASDAQ	ESGR	Mon, Mar 23, 2009	54.45	58.08	53.29	58.08
2864	NASDAQ	ESGR	Fri, Mar 20, 2009	54.24	56.69	51.01	51.59
2863	NASDAQ	ESGR	Thu, Mar 19, 2009	59.00	59.00	53.50	56.49
2862	NASDAQ	ESGR	Wed, Mar 18, 2009	54.66	59.81	53.28	58.39
2861	NASDAQ	ESGR	Tue, Mar 17, 2009	51.49	54.83	51.49	54.83
2860	NASDAQ	ESGR	Mon, Mar 16, 2009	51.79	52.49	51.12	51.69
2859	NASDAQ	ESGR	Fri, Mar 13, 2009	50.53	52.99	48.31	51.37
2858	NASDAQ	ESGR	Thu, Mar 12, 2009	47.63	50.87	47.16	50.09
2857	NASDAQ	ESGR	Wed, Mar 11, 2009	48.77	48.97	47.01	48.04
2856	NASDAQ	ESGR	Tue, Mar 10, 2009	44.50	48.00	44.04	47.67
2855	NASDAQ	ESGR	Mon, Mar 9, 2009	44.30	45.41	42.46	43.50
2854	NASDAQ	ESGR	Fri, Mar 6, 2009	44.44	46.00	43.01	44.55
2853	NASDAQ	ESGR	Thu, Mar 5, 2009	44.41	45.50	41.41	44.00
2852	NASDAQ	ESGR	Wed, Mar 4, 2009	44.66	46.65	42.56	43.75
2851	NASDAQ	ESGR	Tue, Mar 3, 2009	44.40	45.24	43.14	43.99
2850	NASDAQ	ESGR	Mon, Mar 2, 2009	45.63	46.00	44.21	45.01
2849	NASDAQ	ESGR	Fri, Feb 27, 2009	46.70	47.89	44.90	46.09
2848	NASDAQ	ESGR	Thu, Feb 26, 2009	45.39	46.20	44.50	46.17
2847	NASDAQ	ESGR	Wed, Feb 25, 2009	47.71	47.71	44.01	45.00
2846	NASDAQ	ESGR	Tue, Feb 24, 2009	44.56	48.48	44.06	47.99
2845	NASDAQ	ESGR	Mon, Feb 23, 2009	47.12	47.50	44.04	44.04
2844	NASDAQ	ESGR	Fri, Feb 20, 2009	46.27	47.61	45.40	46.81
2843	NASDAQ	ESGR	Thu, Feb 19, 2009	47.72	49.11	46.50	47.00
2842	NASDAQ	ESGR	Wed, Feb 18, 2009	47.63	47.76	45.90	47.16
2841	NASDAQ	ESGR	Tue, Feb 17, 2009	48.00	49.38	46.80	46.83
2840	NASDAQ	ESGR	Fri, Feb 13, 2009	50.50	50.99	48.63	49.61
2839	NASDAQ	ESGR	Thu, Feb 12, 2009	50.82	53.00	48.11	49.06
2838	NASDAQ	ESGR	Wed, Feb 11, 2009	51.52	52.91	50.91	51.39
2837	NASDAQ	ESGR	Tue, Feb 10, 2009	55.38	57.45	51.16	51.37
2836	NASDAQ	ESGR	Mon, Feb 9, 2009	56.81	58.50	55.18	55.23
2835	NASDAQ	ESGR	Fri, Feb 6, 2009	56.25	59.00	55.31	57.24
2834	NASDAQ	ESGR	Thu, Feb 5, 2009	57.07	59.24	56.00	56.13
2833	NASDAQ	ESGR	Wed, Feb 4, 2009	60.99	61.26	55.40	56.84
2832	NASDAQ	ESGR	Tue, Feb 3, 2009	57.30	63.39	54.39	61.16
2831	NASDAQ	ESGR	Mon, Feb 2, 2009	53.59	58.16	52.51	56.94
2830	NASDAQ	ESGR	Fri, Jan 30, 2009	57.91	57.91	52.54	54.15
2829	NASDAQ	ESGR	Thu, Jan 29, 2009	60.05	60.05	56.55	57.10
2828	NASDAQ	ESGR	Wed, Jan 28, 2009	59.44	62.79	58.00	60.12
2827	NASDAQ	ESGR	Tue, Jan 27, 2009	56.91	58.72	55.75	57.95
2826	NASDAQ	ESGR	Mon, Jan 26, 2009	59.67	59.67	56.01	56.86
2825	NASDAQ	ESGR	Fri, Jan 23, 2009	58.00	59.86	57.46	57.94
2824	NASDAQ	ESGR	Thu, Jan 22, 2009	61.39	63.17	58.13	59.57
2823	NASDAQ	ESGR	Wed, Jan 21, 2009	57.20	64.99	56.47	64.69
2822	NASDAQ	ESGR	Tue, Jan 20, 2009	59.96	61.85	56.00	56.49
2821	NASDAQ	ESGR	Fri, Jan 16, 2009	60.00	61.33	59.01	60.93
2820	NASDAQ	ESGR	Thu, Jan 15, 2009	59.69	60.95	55.29	58.69
2819	NASDAQ	ESGR	Wed, Jan 14, 2009	60.21	62.49	59.51	59.55
2818	NASDAQ	ESGR	Tue, Jan 13, 2009	64.25	66.63	60.07	61.74
2817	NASDAQ	ESGR	Mon, Jan 12, 2009	71.91	71.91	64.37	64.65
2816	NASDAQ	ESGR	Fri, Jan 9, 2009	76.19	76.63	70.06	72.24
2815	NASDAQ	ESGR	Thu, Jan 8, 2009	75.48	76.41	73.24	76.41
2814	NASDAQ	ESGR	Wed, Jan 7, 2009	72.29	75.89	69.91	73.21
2813	NASDAQ	ESGR	Tue, Jan 6, 2009	68.38	74.86	68.38	73.59
2812	NASDAQ	ESGR	Mon, Jan 5, 2009	65.09	67.51	64.04	67.51
2811	NASDAQ	ESGR	Fri, Jan 2, 2009	59.27	64.99	59.27	64.95
2810	NASDAQ	ESGR	Wed, Dec 31, 2008	57.90	59.41	57.90	59.14
2809	NASDAQ	ESGR	Tue, Dec 30, 2008	56.68	57.01	55.63	56.90
2808	NASDAQ	ESGR	Mon, Dec 29, 2008	60.05	60.05	56.20	56.20
2807	NASDAQ	ESGR	Fri, Dec 26, 2008	58.27	63.17	58.08	62.01
2806	NASDAQ	ESGR	Wed, Dec 24, 2008	55.75	57.20	54.50	57.20
2805	NASDAQ	ESGR	Tue, Dec 23, 2008	53.86	56.53	51.43	55.67
2804	NASDAQ	ESGR	Mon, Dec 22, 2008	58.29	58.29	50.77	53.49
2803	NASDAQ	ESGR	Fri, Dec 19, 2008	60.70	61.27	56.96	58.34
2802	NASDAQ	ESGR	Thu, Dec 18, 2008	58.90	61.51	53.35	57.82
2801	NASDAQ	ESGR	Wed, Dec 17, 2008	56.46	58.85	53.36	56.97
2800	NASDAQ	ESGR	Tue, Dec 16, 2008	53.28	59.10	52.75	57.40
2799	NASDAQ	ESGR	Mon, Dec 15, 2008	57.93	60.00	52.19	52.19
2798	NASDAQ	ESGR	Fri, Dec 12, 2008	55.37	58.94	53.30	57.72
2797	NASDAQ	ESGR	Thu, Dec 11, 2008	56.69	59.86	53.41	53.96
2796	NASDAQ	ESGR	Wed, Dec 10, 2008	64.37	64.37	54.10	58.45
2795	NASDAQ	ESGR	Tue, Dec 9, 2008	59.82	66.99	58.99	63.82
2794	NASDAQ	ESGR	Mon, Dec 8, 2008	48.13	61.59	48.13	60.88
2793	NASDAQ	ESGR	Fri, Dec 5, 2008	43.01	48.18	42.07	48.18
2792	NASDAQ	ESGR	Thu, Dec 4, 2008	43.92	47.38	42.96	43.70
2791	NASDAQ	ESGR	Wed, Dec 3, 2008	43.15	47.26	43.15	45.08
2790	NASDAQ	ESGR	Tue, Dec 2, 2008	44.03	45.27	41.20	44.27
2789	NASDAQ	ESGR	Mon, Dec 1, 2008	47.15	48.07	41.85	43.06
2788	NASDAQ	ESGR	Fri, Nov 28, 2008	46.48	48.20	46.48	47.53
2787	NASDAQ	ESGR	Wed, Nov 26, 2008	44.74	47.79	44.74	47.13
2786	NASDAQ	ESGR	Tue, Nov 25, 2008	48.15	48.49	44.70	45.96
2785	NASDAQ	ESGR	Mon, Nov 24, 2008	48.01	53.24	45.37	47.25
2784	NASDAQ	ESGR	Fri, Nov 21, 2008	46.09	48.02	43.20	46.75
2783	NASDAQ	ESGR	Thu, Nov 20, 2008	50.00	53.41	44.13	44.13
2782	NASDAQ	ESGR	Wed, Nov 19, 2008	56.80	56.80	47.87	49.41
2781	NASDAQ	ESGR	Tue, Nov 18, 2008	59.56	62.52	57.00	57.65
2780	NASDAQ	ESGR	Mon, Nov 17, 2008	62.31	63.96	58.30	59.29
2779	NASDAQ	ESGR	Fri, Nov 14, 2008	65.23	66.58	61.70	62.82
2778	NASDAQ	ESGR	Thu, Nov 13, 2008	64.97	66.93	61.60	66.43
2777	NASDAQ	ESGR	Wed, Nov 12, 2008	60.91	66.41	58.62	64.09
2776	NASDAQ	ESGR	Tue, Nov 11, 2008	72.75	72.75	61.64	62.26
2775	NASDAQ	ESGR	Mon, Nov 10, 2008	74.69	77.50	70.07	70.07
2774	NASDAQ	ESGR	Fri, Nov 7, 2008	72.53	74.63	67.51	73.31
2773	NASDAQ	ESGR	Thu, Nov 6, 2008	70.38	73.96	67.95	71.91
2772	NASDAQ	ESGR	Wed, Nov 5, 2008	78.54	81.99	70.75	71.57
2771	NASDAQ	ESGR	Tue, Nov 4, 2008	81.25	83.20	79.53	79.97
2770	NASDAQ	ESGR	Mon, Nov 3, 2008	78.57	80.73	78.57	80.73
2769	NASDAQ	ESGR	Fri, Oct 31, 2008	66.52	76.50	66.52	76.15
2768	NASDAQ	ESGR	Thu, Oct 30, 2008	67.96	67.96	64.32	67.09
2767	NASDAQ	ESGR	Wed, Oct 29, 2008	63.96	66.50	59.09	65.85
2766	NASDAQ	ESGR	Tue, Oct 28, 2008	61.55	64.05	53.98	64.05
2765	NASDAQ	ESGR	Mon, Oct 27, 2008	63.17	63.17	58.52	59.57
2764	NASDAQ	ESGR	Fri, Oct 24, 2008	62.99	65.00	50.51	63.82
2763	NASDAQ	ESGR	Thu, Oct 23, 2008	72.69	76.52	68.76	69.00
2762	NASDAQ	ESGR	Wed, Oct 22, 2008	77.90	79.79	72.27	72.27
2761	NASDAQ	ESGR	Tue, Oct 21, 2008	80.84	82.57	78.94	80.09
2760	NASDAQ	ESGR	Mon, Oct 20, 2008	86.00	86.80	80.34	82.35
2759	NASDAQ	ESGR	Fri, Oct 17, 2008	81.49	83.41	73.00	81.64
2758	NASDAQ	ESGR	Thu, Oct 16, 2008	78.52	84.50	74.78	83.60
2757	NASDAQ	ESGR	Wed, Oct 15, 2008	86.25	87.99	78.00	78.52
2756	NASDAQ	ESGR	Tue, Oct 14, 2008	94.99	94.99	86.43	86.43
2755	NASDAQ	ESGR	Mon, Oct 13, 2008	87.99	89.99	85.61	89.34
2754	NASDAQ	ESGR	Fri, Oct 10, 2008	69.46	85.20	60.50	81.11
2753	NASDAQ	ESGR	Thu, Oct 9, 2008	84.02	87.84	70.39	72.31
2752	NASDAQ	ESGR	Wed, Oct 8, 2008	81.21	90.75	77.00	81.91
2751	NASDAQ	ESGR	Tue, Oct 7, 2008	87.12	91.00	86.75	88.40
2750	NASDAQ	ESGR	Mon, Oct 6, 2008	94.27	95.65	85.01	88.00
2749	NASDAQ	ESGR	Fri, Oct 3, 2008	98.64	101.50	95.29	97.22
2748	NASDAQ	ESGR	Thu, Oct 2, 2008	93.82	95.04	92.38	94.74
2747	NASDAQ	ESGR	Wed, Oct 1, 2008	94.63	99.20	93.61	95.00
2746	NASDAQ	ESGR	Tue, Sep 30, 2008	100.41	100.41	91.51	97.36
2745	NASDAQ	ESGR	Mon, Sep 29, 2008	102.00	106.97	91.16	100.67
2744	NASDAQ	ESGR	Fri, Sep 26, 2008	107.59	112.24	103.94	105.97
2743	NASDAQ	ESGR	Thu, Sep 25, 2008	103.51	114.00	103.51	105.42
2742	NASDAQ	ESGR	Wed, Sep 24, 2008	101.00	107.95	101.00	105.58
2741	NASDAQ	ESGR	Tue, Sep 23, 2008	104.91	107.01	99.95	100.76
2740	NASDAQ	ESGR	Mon, Sep 22, 2008	103.42	112.77	103.42	111.09
2739	NASDAQ	ESGR	Fri, Sep 19, 2008	135.02	135.02	99.12	109.12
2738	NASDAQ	ESGR	Thu, Sep 18, 2008	102.50	118.99	99.19	117.00
2737	NASDAQ	ESGR	Wed, Sep 17, 2008	98.48	101.97	97.31	101.50
2736	NASDAQ	ESGR	Tue, Sep 16, 2008	103.99	107.65	96.00	101.83
2735	NASDAQ	ESGR	Mon, Sep 15, 2008	104.99	105.97	101.49	103.00
2734	NASDAQ	ESGR	Fri, Sep 12, 2008	106.00	107.19	103.75	106.52
2733	NASDAQ	ESGR	Thu, Sep 11, 2008	109.23	109.23	105.14	105.77
2732	NASDAQ	ESGR	Wed, Sep 10, 2008	113.01	117.99	109.46	110.10
2731	NASDAQ	ESGR	Tue, Sep 9, 2008	114.79	115.64	113.35	113.35
2730	NASDAQ	ESGR	Mon, Sep 8, 2008	114.88	115.99	113.03	115.49
2729	NASDAQ	ESGR	Fri, Sep 5, 2008	109.96	112.88	106.54	111.37
2728	NASDAQ	ESGR	Thu, Sep 4, 2008	114.08	115.00	109.18	111.24
2727	NASDAQ	ESGR	Wed, Sep 3, 2008	115.28	116.46	112.40	115.02
2726	NASDAQ	ESGR	Tue, Sep 2, 2008	117.00	117.00	114.03	116.59
2725	NASDAQ	ESGR	Fri, Aug 29, 2008	109.49	117.42	107.55	117.31
2724	NASDAQ	ESGR	Thu, Aug 28, 2008	109.46	113.88	109.46	112.00
2723	NASDAQ	ESGR	Wed, Aug 27, 2008	107.08	110.00	106.13	109.99
2722	NASDAQ	ESGR	Tue, Aug 26, 2008	110.95	110.95	103.72	107.93
2721	NASDAQ	ESGR	Mon, Aug 25, 2008	111.29	111.51	105.41	105.76
2720	NASDAQ	ESGR	Fri, Aug 22, 2008	107.99	116.00	107.99	112.24
2719	NASDAQ	ESGR	Thu, Aug 21, 2008	108.71	111.76	106.05	109.46
2718	NASDAQ	ESGR	Wed, Aug 20, 2008	105.01	111.72	104.04	110.57
2717	NASDAQ	ESGR	Tue, Aug 19, 2008	105.05	107.00	102.88	107.00
2716	NASDAQ	ESGR	Mon, Aug 18, 2008	109.52	114.37	108.62	109.98
2715	NASDAQ	ESGR	Fri, Aug 15, 2008	115.01	115.01	108.49	108.67
2714	NASDAQ	ESGR	Thu, Aug 14, 2008	108.63	116.01	106.70	115.53
2713	NASDAQ	ESGR	Wed, Aug 13, 2008	117.70	117.70	108.00	109.53
2712	NASDAQ	ESGR	Tue, Aug 12, 2008	120.59	123.35	119.31	119.31
2711	NASDAQ	ESGR	Mon, Aug 11, 2008	114.61	123.55	114.61	122.00
2710	NASDAQ	ESGR	Fri, Aug 8, 2008	109.52	119.56	105.50	114.97
2709	NASDAQ	ESGR	Thu, Aug 7, 2008	104.84	110.46	104.84	110.46
2708	NASDAQ	ESGR	Wed, Aug 6, 2008	102.37	107.43	101.13	106.60
2707	NASDAQ	ESGR	Tue, Aug 5, 2008	102.96	105.28	100.42	103.24
2706	NASDAQ	ESGR	Mon, Aug 4, 2008	100.49	104.79	100.49	100.80
2705	NASDAQ	ESGR	Fri, Aug 1, 2008	101.66	104.70	101.34	103.69
2704	NASDAQ	ESGR	Thu, Jul 31, 2008	105.06	105.21	101.13	101.75
2703	NASDAQ	ESGR	Wed, Jul 30, 2008	109.64	110.00	106.93	108.00
2702	NASDAQ	ESGR	Tue, Jul 29, 2008	107.91	109.67	105.14	109.60
2701	NASDAQ	ESGR	Mon, Jul 28, 2008	104.81	106.97	102.56	103.50
2700	NASDAQ	ESGR	Fri, Jul 25, 2008	103.43	106.97	101.50	106.93
2699	NASDAQ	ESGR	Thu, Jul 24, 2008	100.00	102.54	100.00	101.69
2698	NASDAQ	ESGR	Wed, Jul 23, 2008	102.77	102.86	99.26	100.80
2697	NASDAQ	ESGR	Tue, Jul 22, 2008	98.65	105.79	98.64	103.33
2696	NASDAQ	ESGR	Mon, Jul 21, 2008	100.50	100.50	94.64	99.59
2695	NASDAQ	ESGR	Fri, Jul 18, 2008	101.87	102.00	98.80	99.60
2694	NASDAQ	ESGR	Thu, Jul 17, 2008	97.33	102.75	97.28	101.14
2693	NASDAQ	ESGR	Wed, Jul 16, 2008	90.75	100.99	90.75	98.50
2692	NASDAQ	ESGR	Tue, Jul 15, 2008	89.96	93.96	89.96	90.75
2691	NASDAQ	ESGR	Mon, Jul 14, 2008	91.66	91.66	90.00	90.80
2690	NASDAQ	ESGR	Fri, Jul 11, 2008	91.00	93.96	90.29	93.96
2689	NASDAQ	ESGR	Thu, Jul 10, 2008	88.02	91.24	87.50	90.63
2688	NASDAQ	ESGR	Wed, Jul 9, 2008	92.00	92.79	88.75	89.24
2687	NASDAQ	ESGR	Tue, Jul 8, 2008	87.50	92.40	87.50	92.40
2686	NASDAQ	ESGR	Mon, Jul 7, 2008	90.57	92.38	87.52	87.52
2685	NASDAQ	ESGR	Thu, Jul 3, 2008	87.76	91.85	87.63	88.96
2684	NASDAQ	ESGR	Wed, Jul 2, 2008	91.99	92.49	87.50	87.50
2683	NASDAQ	ESGR	Tue, Jul 1, 2008	87.52	92.00	87.52	90.19
2682	NASDAQ	ESGR	Mon, Jun 30, 2008	91.41	92.84	87.20	87.50
2681	NASDAQ	ESGR	Fri, Jun 27, 2008	87.65	92.92	87.65	91.74
2680	NASDAQ	ESGR	Thu, Jun 26, 2008	90.61	90.61	87.50	87.50
2679	NASDAQ	ESGR	Wed, Jun 25, 2008	85.40	92.13	82.95	91.25
2678	NASDAQ	ESGR	Tue, Jun 24, 2008	85.94	87.02	83.94	85.20
2677	NASDAQ	ESGR	Mon, Jun 23, 2008	90.00	91.05	85.99	86.65
2676	NASDAQ	ESGR	Fri, Jun 20, 2008	90.91	91.42	89.63	89.88
2675	NASDAQ	ESGR	Thu, Jun 19, 2008	93.00	93.10	89.56	91.64
2674	NASDAQ	ESGR	Wed, Jun 18, 2008	95.12	95.20	93.01	93.01
2673	NASDAQ	ESGR	Tue, Jun 17, 2008	96.62	97.37	95.20	96.15
2672	NASDAQ	ESGR	Mon, Jun 16, 2008	96.60	97.96	95.31	97.00
2671	NASDAQ	ESGR	Fri, Jun 13, 2008	97.00	97.10	95.05	97.10
2670	NASDAQ	ESGR	Thu, Jun 12, 2008	98.44	99.00	95.46	96.48
2669	NASDAQ	ESGR	Wed, Jun 11, 2008	97.61	98.47	94.81	97.38
2668	NASDAQ	ESGR	Tue, Jun 10, 2008	94.26	99.71	94.00	98.48
2667	NASDAQ	ESGR	Mon, Jun 9, 2008	99.67	100.37	95.00	95.15
2666	NASDAQ	ESGR	Fri, Jun 6, 2008	104.01	105.00	99.73	99.77
2665	NASDAQ	ESGR	Thu, Jun 5, 2008	103.66	109.25	101.59	108.00
2664	NASDAQ	ESGR	Wed, Jun 4, 2008	103.48	104.67	101.83	104.49
2663	NASDAQ	ESGR	Tue, Jun 3, 2008	103.66	104.54	101.50	104.02
2662	NASDAQ	ESGR	Mon, Jun 2, 2008	106.19	106.19	101.04	104.67
2661	NASDAQ	ESGR	Fri, May 30, 2008	102.30	107.21	101.45	106.74
2660	NASDAQ	ESGR	Thu, May 29, 2008	101.80	103.75	100.05	102.00
2659	NASDAQ	ESGR	Wed, May 28, 2008	103.62	103.62	101.19	102.21
2658	NASDAQ	ESGR	Tue, May 27, 2008	98.54	103.96	98.54	101.80
2657	NASDAQ	ESGR	Fri, May 23, 2008	101.06	101.68	98.25	98.88
2656	NASDAQ	ESGR	Thu, May 22, 2008	100.01	103.82	100.01	101.75
2655	NASDAQ	ESGR	Wed, May 21, 2008	102.94	103.56	100.63	100.70
2654	NASDAQ	ESGR	Tue, May 20, 2008	103.52	106.06	101.31	102.11
2653	NASDAQ	ESGR	Mon, May 19, 2008	103.77	106.74	102.07	103.80
2652	NASDAQ	ESGR	Fri, May 16, 2008	106.90	106.90	102.03	103.60
2651	NASDAQ	ESGR	Thu, May 15, 2008	104.96	105.86	104.96	105.13
2650	NASDAQ	ESGR	Wed, May 14, 2008	106.93	110.05	105.92	105.92
2649	NASDAQ	ESGR	Tue, May 13, 2008	114.00	114.00	106.18	107.99
2648	NASDAQ	ESGR	Mon, May 12, 2008	103.23	112.36	103.23	112.22
2647	NASDAQ	ESGR	Fri, May 9, 2008	104.49	107.03	103.50	104.20
2646	NASDAQ	ESGR	Thu, May 8, 2008	104.44	106.64	103.57	105.02
2645	NASDAQ	ESGR	Wed, May 7, 2008	113.03	114.63	104.01	104.44
2644	NASDAQ	ESGR	Tue, May 6, 2008	113.57	113.80	111.72	112.99
2643	NASDAQ	ESGR	Mon, May 5, 2008	117.25	118.81	114.59	114.59
2642	NASDAQ	ESGR	Fri, May 2, 2008	116.23	121.98	115.97	118.67
2641	NASDAQ	ESGR	Thu, May 1, 2008	109.00	119.25	106.40	117.92
2640	NASDAQ	ESGR	Wed, Apr 30, 2008	110.30	111.16	108.00	108.74
2639	NASDAQ	ESGR	Tue, Apr 29, 2008	117.98	117.98	108.76	109.52
2638	NASDAQ	ESGR	Mon, Apr 28, 2008	112.61	117.07	112.61	116.95
2637	NASDAQ	ESGR	Fri, Apr 25, 2008	113.49	114.39	111.50	112.99
2636	NASDAQ	ESGR	Thu, Apr 24, 2008	107.83	113.43	105.60	113.43
2635	NASDAQ	ESGR	Wed, Apr 23, 2008	104.98	108.93	104.20	107.36
2634	NASDAQ	ESGR	Tue, Apr 22, 2008	110.45	110.45	102.04	104.33
2633	NASDAQ	ESGR	Mon, Apr 21, 2008	115.03	115.03	111.20	111.20
2632	NASDAQ	ESGR	Fri, Apr 18, 2008	115.01	118.00	111.12	116.03
2631	NASDAQ	ESGR	Thu, Apr 17, 2008	114.74	114.74	108.73	113.08
2630	NASDAQ	ESGR	Wed, Apr 16, 2008	111.23	112.51	107.01	112.51
2629	NASDAQ	ESGR	Tue, Apr 15, 2008	100.76	109.92	100.76	109.92
2628	NASDAQ	ESGR	Mon, Apr 14, 2008	101.00	101.71	99.42	99.88
2627	NASDAQ	ESGR	Fri, Apr 11, 2008	102.52	105.05	101.00	101.08
2626	NASDAQ	ESGR	Thu, Apr 10, 2008	101.53	105.63	100.05	105.63
2625	NASDAQ	ESGR	Wed, Apr 9, 2008	110.50	111.00	100.70	101.35
2624	NASDAQ	ESGR	Tue, Apr 8, 2008	114.73	114.73	111.04	111.29
2623	NASDAQ	ESGR	Mon, Apr 7, 2008	113.97	115.49	113.97	114.55
2622	NASDAQ	ESGR	Fri, Apr 4, 2008	120.00	120.00	113.19	115.11
2621	NASDAQ	ESGR	Thu, Apr 3, 2008	109.01	123.17	107.16	120.00
2620	NASDAQ	ESGR	Wed, Apr 2, 2008	111.40	112.04	109.01	110.89
2619	NASDAQ	ESGR	Tue, Apr 1, 2008	113.90	114.97	105.51	111.21
2618	NASDAQ	ESGR	Mon, Mar 31, 2008	110.50	112.55	109.75	111.27
2617	NASDAQ	ESGR	Fri, Mar 28, 2008	110.50	110.50	108.06	108.56
2616	NASDAQ	ESGR	Thu, Mar 27, 2008	108.96	110.95	106.85	107.82
2615	NASDAQ	ESGR	Wed, Mar 26, 2008	106.30	108.54	102.50	108.33
2614	NASDAQ	ESGR	Tue, Mar 25, 2008	109.25	109.25	104.50	106.60
2613	NASDAQ	ESGR	Mon, Mar 24, 2008	100.00	109.22	100.00	108.78
2612	NASDAQ	ESGR	Thu, Mar 20, 2008	98.73	99.60	96.54	99.60
2611	NASDAQ	ESGR	Wed, Mar 19, 2008	97.66	98.24	96.45	96.45
2610	NASDAQ	ESGR	Tue, Mar 18, 2008	91.00	97.43	90.00	96.74
2609	NASDAQ	ESGR	Mon, Mar 17, 2008	93.23	94.00	91.00	91.88
2608	NASDAQ	ESGR	Fri, Mar 14, 2008	99.15	99.15	94.58	95.78
2607	NASDAQ	ESGR	Thu, Mar 13, 2008	97.24	99.63	97.24	99.15
2606	NASDAQ	ESGR	Wed, Mar 12, 2008	97.00	99.87	96.98	98.98
2605	NASDAQ	ESGR	Tue, Mar 11, 2008	97.21	97.62	96.81	97.00
2604	NASDAQ	ESGR	Mon, Mar 10, 2008	96.17	97.50	94.50	94.74
2603	NASDAQ	ESGR	Fri, Mar 7, 2008	96.00	97.28	92.82	95.45
2602	NASDAQ	ESGR	Thu, Mar 6, 2008	97.34	97.50	96.00	96.00
2601	NASDAQ	ESGR	Wed, Mar 5, 2008	97.00	98.51	96.87	98.08
2600	NASDAQ	ESGR	Tue, Mar 4, 2008	97.45	98.68	96.82	97.37
2599	NASDAQ	ESGR	Mon, Mar 3, 2008	98.00	98.88	97.99	98.00
2598	NASDAQ	ESGR	Fri, Feb 29, 2008	101.18	101.18	97.99	97.99
2597	NASDAQ	ESGR	Thu, Feb 28, 2008	108.80	109.33	102.50	102.58
2596	NASDAQ	ESGR	Wed, Feb 27, 2008	103.46	109.97	100.54	109.89
2595	NASDAQ	ESGR	Tue, Feb 26, 2008	98.14	102.94	97.78	100.57
2594	NASDAQ	ESGR	Mon, Feb 25, 2008	98.14	99.30	97.99	98.50
2593	NASDAQ	ESGR	Fri, Feb 22, 2008	99.30	101.15	97.31	98.09
2592	NASDAQ	ESGR	Thu, Feb 21, 2008	100.38	101.64	99.01	99.12
2591	NASDAQ	ESGR	Wed, Feb 20, 2008	99.15	99.99	99.15	99.99
2590	NASDAQ	ESGR	Tue, Feb 19, 2008	100.63	101.99	99.03	99.45
2589	NASDAQ	ESGR	Fri, Feb 15, 2008	100.00	102.54	98.83	99.11
2588	NASDAQ	ESGR	Thu, Feb 14, 2008	102.51	103.05	100.40	100.40
2587	NASDAQ	ESGR	Wed, Feb 13, 2008	101.19	106.74	100.41	106.74
2586	NASDAQ	ESGR	Tue, Feb 12, 2008	103.19	103.25	100.00	100.02
2585	NASDAQ	ESGR	Mon, Feb 11, 2008	104.85	104.85	100.26	100.63
2584	NASDAQ	ESGR	Fri, Feb 8, 2008	105.00	105.02	104.77	105.02
2583	NASDAQ	ESGR	Thu, Feb 7, 2008	104.63	106.63	104.63	105.00
2582	NASDAQ	ESGR	Wed, Feb 6, 2008	104.00	106.96	103.90	105.02
2581	NASDAQ	ESGR	Tue, Feb 5, 2008	103.49	105.12	100.27	102.97
2580	NASDAQ	ESGR	Mon, Feb 4, 2008	103.21	108.00	103.21	105.00
2579	NASDAQ	ESGR	Fri, Feb 1, 2008	106.60	106.76	104.80	106.53
2578	NASDAQ	ESGR	Thu, Jan 31, 2008	105.15	108.79	103.85	103.85
2577	NASDAQ	ESGR	Wed, Jan 30, 2008	106.46	109.69	105.06	106.00
2576	NASDAQ	ESGR	Tue, Jan 29, 2008	104.65	108.48	104.65	107.41
2575	NASDAQ	ESGR	Mon, Jan 28, 2008	106.00	106.99	103.85	105.57
2574	NASDAQ	ESGR	Fri, Jan 25, 2008	106.84	106.84	104.24	106.01
2573	NASDAQ	ESGR	Thu, Jan 24, 2008	108.06	108.06	104.50	105.12
2572	NASDAQ	ESGR	Wed, Jan 23, 2008	105.44	108.69	103.02	107.22
2571	NASDAQ	ESGR	Tue, Jan 22, 2008	101.00	109.98	101.00	107.76
2570	NASDAQ	ESGR	Fri, Jan 18, 2008	103.24	107.32	103.24	105.00
2569	NASDAQ	ESGR	Thu, Jan 17, 2008	105.64	105.95	101.06	103.88
2568	NASDAQ	ESGR	Wed, Jan 16, 2008	103.98	108.23	103.98	107.04
2567	NASDAQ	ESGR	Tue, Jan 15, 2008	104.00	106.12	102.61	104.05
2566	NASDAQ	ESGR	Mon, Jan 14, 2008	111.76	111.76	104.20	104.20
2565	NASDAQ	ESGR	Fri, Jan 11, 2008	109.68	110.08	104.77	105.30
2564	NASDAQ	ESGR	Thu, Jan 10, 2008	105.09	108.81	105.09	107.98
2563	NASDAQ	ESGR	Wed, Jan 9, 2008	103.82	109.15	102.07	106.10
2562	NASDAQ	ESGR	Tue, Jan 8, 2008	108.52	110.49	103.71	103.71
2561	NASDAQ	ESGR	Mon, Jan 7, 2008	107.00	108.32	103.78	107.57
2560	NASDAQ	ESGR	Fri, Jan 4, 2008	106.66	112.98	106.00	106.48
2559	NASDAQ	ESGR	Thu, Jan 3, 2008	115.57	115.57	107.86	108.51
2558	NASDAQ	ESGR	Wed, Jan 2, 2008	121.98	121.98	112.66	113.41
2557	NASDAQ	ESGR	Mon, Dec 31, 2007	121.50	124.60	116.61	122.42
2556	NASDAQ	ESGR	Fri, Dec 28, 2007	123.80	124.45	120.65	122.34
2555	NASDAQ	ESGR	Thu, Dec 27, 2007	120.10	121.00	119.00	119.82
2554	NASDAQ	ESGR	Wed, Dec 26, 2007	124.98	126.95	113.95	121.25
2553	NASDAQ	ESGR	Mon, Dec 24, 2007	125.21	128.18	124.35	127.66
2552	NASDAQ	ESGR	Fri, Dec 21, 2007	123.44	132.75	118.74	128.26
2551	NASDAQ	ESGR	Thu, Dec 20, 2007	119.84	119.99	115.04	117.91
2550	NASDAQ	ESGR	Wed, Dec 19, 2007	114.00	119.64	113.15	118.15
2549	NASDAQ	ESGR	Tue, Dec 18, 2007	111.11	112.67	109.25	111.94
2548	NASDAQ	ESGR	Mon, Dec 17, 2007	107.64	114.85	107.64	108.75
2547	NASDAQ	ESGR	Fri, Dec 14, 2007	116.33	116.33	107.71	108.54
2546	NASDAQ	ESGR	Thu, Dec 13, 2007	116.56	118.97	114.56	117.85
2545	NASDAQ	ESGR	Wed, Dec 12, 2007	111.05	118.97	110.95	117.80
2544	NASDAQ	ESGR	Tue, Dec 11, 2007	114.86	116.99	107.22	107.82
2543	NASDAQ	ESGR	Mon, Dec 10, 2007	114.55	114.55	113.39	114.06
2542	NASDAQ	ESGR	Fri, Dec 7, 2007	114.07	114.76	111.25	113.27
2541	NASDAQ	ESGR	Thu, Dec 6, 2007	106.90	112.66	104.75	112.66
2540	NASDAQ	ESGR	Wed, Dec 5, 2007	107.46	107.46	104.50	104.80
2539	NASDAQ	ESGR	Tue, Dec 4, 2007	103.25	104.84	103.25	104.32
2538	NASDAQ	ESGR	Mon, Dec 3, 2007	109.48	109.48	103.94	103.94
2537	NASDAQ	ESGR	Fri, Nov 30, 2007	115.84	116.18	107.26	108.50
2536	NASDAQ	ESGR	Thu, Nov 29, 2007	115.50	115.50	112.98	114.00
2535	NASDAQ	ESGR	Wed, Nov 28, 2007	108.03	116.00	108.03	116.00
2534	NASDAQ	ESGR	Tue, Nov 27, 2007	106.15	108.39	105.71	106.64
2533	NASDAQ	ESGR	Mon, Nov 26, 2007	111.09	113.52	105.61	105.62
2532	NASDAQ	ESGR	Fri, Nov 23, 2007	108.64	111.74	106.10	111.74
2531	NASDAQ	ESGR	Wed, Nov 21, 2007	110.83	112.47	108.91	110.38
2530	NASDAQ	ESGR	Tue, Nov 20, 2007	109.42	112.00	107.07	111.69
2529	NASDAQ	ESGR	Mon, Nov 19, 2007	112.65	112.65	108.58	110.36
2528	NASDAQ	ESGR	Fri, Nov 16, 2007	114.45	114.64	110.10	114.09
2527	NASDAQ	ESGR	Thu, Nov 15, 2007	116.05	117.02	112.09	114.41
2526	NASDAQ	ESGR	Wed, Nov 14, 2007	118.89	121.00	112.56	116.05
2525	NASDAQ	ESGR	Tue, Nov 13, 2007	109.75	117.25	109.24	117.10
2524	NASDAQ	ESGR	Mon, Nov 12, 2007	107.83	111.74	104.93	109.64
2523	NASDAQ	ESGR	Fri, Nov 9, 2007	107.17	107.52	106.00	107.52
2522	NASDAQ	ESGR	Thu, Nov 8, 2007	106.04	108.95	105.01	108.95
2521	NASDAQ	ESGR	Wed, Nov 7, 2007	107.85	109.37	104.57	105.10
2520	NASDAQ	ESGR	Tue, Nov 6, 2007	108.00	111.78	107.01	109.40
2519	NASDAQ	ESGR	Mon, Nov 5, 2007	114.90	114.90	108.20	108.20
2518	NASDAQ	ESGR	Fri, Nov 2, 2007	115.03	119.82	113.75	116.85
2517	NASDAQ	ESGR	Thu, Nov 1, 2007	125.02	125.12	112.58	113.41
2516	NASDAQ	ESGR	Wed, Oct 31, 2007	128.71	129.51	126.82	128.19
2515	NASDAQ	ESGR	Tue, Oct 30, 2007	130.15	132.04	126.01	128.71
2514	NASDAQ	ESGR	Mon, Oct 29, 2007	130.55	130.95	126.40	130.47
2513	NASDAQ	ESGR	Fri, Oct 26, 2007	129.28	131.40	125.00	129.77
2512	NASDAQ	ESGR	Thu, Oct 25, 2007	128.43	129.54	127.01	127.74
2511	NASDAQ	ESGR	Wed, Oct 24, 2007	130.60	131.01	127.14	128.51
2510	NASDAQ	ESGR	Tue, Oct 23, 2007	133.70	135.75	130.12	131.84
2509	NASDAQ	ESGR	Mon, Oct 22, 2007	130.03	134.49	130.00	133.37
2508	NASDAQ	ESGR	Fri, Oct 19, 2007	143.96	143.96	130.94	131.20
2507	NASDAQ	ESGR	Thu, Oct 18, 2007	143.65	144.32	142.64	143.96
2506	NASDAQ	ESGR	Wed, Oct 17, 2007	145.00	146.50	138.60	143.95
2505	NASDAQ	ESGR	Tue, Oct 16, 2007	142.98	144.92	141.82	144.60
2504	NASDAQ	ESGR	Mon, Oct 15, 2007	146.50	146.75	132.01	144.13
2503	NASDAQ	ESGR	Fri, Oct 12, 2007	144.30	146.81	143.55	146.81
2502	NASDAQ	ESGR	Thu, Oct 11, 2007	143.98	145.00	140.95	144.68
2501	NASDAQ	ESGR	Wed, Oct 10, 2007	143.29	144.58	141.72	144.58
2500	NASDAQ	ESGR	Tue, Oct 9, 2007	138.60	143.10	136.19	143.01
2499	NASDAQ	ESGR	Mon, Oct 8, 2007	140.31	140.31	137.05	139.06
2498	NASDAQ	ESGR	Fri, Oct 5, 2007	133.43	141.19	132.45	141.19
2497	NASDAQ	ESGR	Thu, Oct 4, 2007	137.31	137.31	131.00	131.10
2496	NASDAQ	ESGR	Wed, Oct 3, 2007	130.86	137.83	130.20	131.70
2495	NASDAQ	ESGR	Tue, Oct 2, 2007	132.67	138.90	130.75	138.90
2494	NASDAQ	ESGR	Mon, Oct 1, 2007	130.07	132.99	128.47	131.98
2493	NASDAQ	ESGR	Fri, Sep 28, 2007	129.89	132.45	124.54	126.75
2492	NASDAQ	ESGR	Thu, Sep 27, 2007	128.78	132.48	126.37	130.52
2491	NASDAQ	ESGR	Wed, Sep 26, 2007	133.28	133.28	122.06	128.78
2490	NASDAQ	ESGR	Tue, Sep 25, 2007	132.12	134.00	130.97	132.15
2489	NASDAQ	ESGR	Mon, Sep 24, 2007	133.00	133.90	128.92	133.49
2488	NASDAQ	ESGR	Fri, Sep 21, 2007	132.12	134.28	128.66	132.95
2487	NASDAQ	ESGR	Thu, Sep 20, 2007	130.85	134.00	126.94	129.94
2486	NASDAQ	ESGR	Wed, Sep 19, 2007	123.62	131.20	123.01	130.71
2485	NASDAQ	ESGR	Tue, Sep 18, 2007	116.75	123.78	113.82	123.78
2484	NASDAQ	ESGR	Mon, Sep 17, 2007	118.74	119.40	115.13	115.16
2483	NASDAQ	ESGR	Fri, Sep 14, 2007	118.10	120.39	116.67	118.60
2482	NASDAQ	ESGR	Thu, Sep 13, 2007	116.47	120.70	113.07	119.12
2481	NASDAQ	ESGR	Wed, Sep 12, 2007	114.40	116.25	113.10	115.44
2480	NASDAQ	ESGR	Tue, Sep 11, 2007	119.73	119.73	114.07	116.55
2479	NASDAQ	ESGR	Mon, Sep 10, 2007	117.06	120.24	112.20	115.80
2478	NASDAQ	ESGR	Fri, Sep 7, 2007	123.00	125.99	115.72	117.06
2477	NASDAQ	ESGR	Thu, Sep 6, 2007	126.58	128.10	124.16	125.00
2476	NASDAQ	ESGR	Wed, Sep 5, 2007	130.01	130.19	126.25	127.51
2475	NASDAQ	ESGR	Tue, Sep 4, 2007	125.90	132.15	123.05	131.54
2474	NASDAQ	ESGR	Fri, Aug 31, 2007	116.67	127.53	114.47	127.53
2473	NASDAQ	ESGR	Thu, Aug 30, 2007	118.31	119.82	114.30	115.22
2472	NASDAQ	ESGR	Wed, Aug 29, 2007	115.32	119.80	114.00	119.80
2471	NASDAQ	ESGR	Tue, Aug 28, 2007	116.02	119.68	113.40	113.93
2470	NASDAQ	ESGR	Mon, Aug 27, 2007	118.44	118.99	115.63	117.25
2469	NASDAQ	ESGR	Fri, Aug 24, 2007	118.00	118.96	117.17	118.34
2468	NASDAQ	ESGR	Thu, Aug 23, 2007	121.31	121.31	117.69	118.70
2467	NASDAQ	ESGR	Wed, Aug 22, 2007	118.84	120.97	117.08	120.29
2466	NASDAQ	ESGR	Tue, Aug 21, 2007	110.90	117.85	107.87	117.84
2465	NASDAQ	ESGR	Mon, Aug 20, 2007	119.41	119.41	108.00	110.90
2464	NASDAQ	ESGR	Fri, Aug 17, 2007	121.08	121.08	116.48	119.13
2463	NASDAQ	ESGR	Thu, Aug 16, 2007	104.50	115.93	104.01	115.11
2462	NASDAQ	ESGR	Wed, Aug 15, 2007	105.50	113.25	103.50	105.11
2461	NASDAQ	ESGR	Tue, Aug 14, 2007	116.76	116.76	105.00	105.44
2460	NASDAQ	ESGR	Mon, Aug 13, 2007	119.45	120.81	112.79	117.50
2459	NASDAQ	ESGR	Fri, Aug 10, 2007	112.22	119.45	112.09	118.47
2458	NASDAQ	ESGR	Thu, Aug 9, 2007	114.99	119.45	110.00	111.05
2457	NASDAQ	ESGR	Wed, Aug 8, 2007	103.27	117.70	102.38	117.70
2456	NASDAQ	ESGR	Tue, Aug 7, 2007	101.18	102.98	101.18	101.77
2455	NASDAQ	ESGR	Mon, Aug 6, 2007	102.00	103.02	101.54	102.40
2454	NASDAQ	ESGR	Fri, Aug 3, 2007	102.67	104.38	102.04	102.05
2453	NASDAQ	ESGR	Thu, Aug 2, 2007	102.82	104.71	101.05	101.50
2452	NASDAQ	ESGR	Wed, Aug 1, 2007	104.75	105.65	102.12	103.54
2451	NASDAQ	ESGR	Tue, Jul 31, 2007	107.23	107.23	103.93	105.05
2450	NASDAQ	ESGR	Mon, Jul 30, 2007	103.78	105.50	103.78	105.50
2449	NASDAQ	ESGR	Fri, Jul 27, 2007	104.25	106.20	104.11	104.46
2448	NASDAQ	ESGR	Thu, Jul 26, 2007	110.89	110.89	104.03	106.13
2447	NASDAQ	ESGR	Wed, Jul 25, 2007	105.50	112.79	104.00	112.79
2446	NASDAQ	ESGR	Tue, Jul 24, 2007	106.00	107.89	104.75	105.37
2445	NASDAQ	ESGR	Mon, Jul 23, 2007	107.75	108.68	104.19	106.25
2444	NASDAQ	ESGR	Fri, Jul 20, 2007	108.32	109.45	103.64	106.22
2443	NASDAQ	ESGR	Thu, Jul 19, 2007	110.01	111.52	107.96	108.56
2442	NASDAQ	ESGR	Wed, Jul 18, 2007	110.27	111.95	106.00	109.67
2441	NASDAQ	ESGR	Tue, Jul 17, 2007	115.95	115.95	111.00	111.32
2440	NASDAQ	ESGR	Mon, Jul 16, 2007	114.03	114.40	111.50	112.97
2439	NASDAQ	ESGR	Fri, Jul 13, 2007	115.19	116.33	113.05	113.92
2438	NASDAQ	ESGR	Thu, Jul 12, 2007	115.15	116.00	112.28	116.00
2437	NASDAQ	ESGR	Wed, Jul 11, 2007	111.51	116.26	111.51	113.04
2436	NASDAQ	ESGR	Tue, Jul 10, 2007	114.14	115.84	111.30	112.00
2435	NASDAQ	ESGR	Mon, Jul 9, 2007	117.32	118.58	114.77	115.63
2434	NASDAQ	ESGR	Fri, Jul 6, 2007	119.15	121.14	115.56	118.15
2433	NASDAQ	ESGR	Thu, Jul 5, 2007	121.98	121.98	118.02	119.81
2432	NASDAQ	ESGR	Tue, Jul 3, 2007	124.76	124.76	121.33	122.11
2431	NASDAQ	ESGR	Mon, Jul 2, 2007	121.52	124.15	120.20	124.15
2430	NASDAQ	ESGR	Fri, Jun 29, 2007	120.95	123.99	119.27	120.71
2429	NASDAQ	ESGR	Thu, Jun 28, 2007	117.46	122.92	117.22	120.16
2428	NASDAQ	ESGR	Wed, Jun 27, 2007	116.55	117.46	115.44	117.46
2427	NASDAQ	ESGR	Tue, Jun 26, 2007	116.92	117.30	115.00	116.60
2426	NASDAQ	ESGR	Mon, Jun 25, 2007	116.02	120.48	115.82	116.58
2425	NASDAQ	ESGR	Fri, Jun 22, 2007	115.04	116.24	111.76	116.24
2424	NASDAQ	ESGR	Thu, Jun 21, 2007	118.50	119.76	115.79	116.50
2423	NASDAQ	ESGR	Wed, Jun 20, 2007	119.45	121.52	118.00	118.17
2422	NASDAQ	ESGR	Tue, Jun 19, 2007	122.82	122.82	118.60	118.60
2421	NASDAQ	ESGR	Mon, Jun 18, 2007	121.95	122.94	121.22	121.22
2420	NASDAQ	ESGR	Fri, Jun 15, 2007	121.53	121.53	116.39	119.85
2419	NASDAQ	ESGR	Thu, Jun 14, 2007	115.59	123.60	115.59	121.05
2418	NASDAQ	ESGR	Wed, Jun 13, 2007	123.41	123.98	120.26	121.19
2417	NASDAQ	ESGR	Tue, Jun 12, 2007	121.97	123.50	121.97	123.48
2416	NASDAQ	ESGR	Mon, Jun 11, 2007	120.00	121.00	119.08	121.00
2415	NASDAQ	ESGR	Fri, Jun 8, 2007	116.98	119.72	116.01	119.50
2414	NASDAQ	ESGR	Thu, Jun 7, 2007	115.00	115.99	113.96	115.99
2413	NASDAQ	ESGR	Wed, Jun 6, 2007	115.44	115.50	112.65	114.08
2412	NASDAQ	ESGR	Tue, Jun 5, 2007	116.24	117.01	114.70	115.71
2411	NASDAQ	ESGR	Mon, Jun 4, 2007	118.50	118.50	115.90	117.43
2410	NASDAQ	ESGR	Fri, Jun 1, 2007	118.22	118.24	116.00	118.01
2409	NASDAQ	ESGR	Thu, May 31, 2007	113.00	116.17	112.95	116.17
2408	NASDAQ	ESGR	Wed, May 30, 2007	111.46	112.46	109.32	112.46
2407	NASDAQ	ESGR	Tue, May 29, 2007	108.91	110.40	108.26	110.00
2406	NASDAQ	ESGR	Fri, May 25, 2007	107.98	108.07	106.99	107.17
2405	NASDAQ	ESGR	Thu, May 24, 2007	103.59	107.00	103.59	106.50
2404	NASDAQ	ESGR	Wed, May 23, 2007	104.50	105.45	104.50	105.32
2403	NASDAQ	ESGR	Tue, May 22, 2007	104.78	104.79	104.21	104.50
2402	NASDAQ	ESGR	Mon, May 21, 2007	106.00	106.00	104.13	104.44
2401	NASDAQ	ESGR	Fri, May 18, 2007	104.89	105.98	104.89	105.77
2400	NASDAQ	ESGR	Thu, May 17, 2007	105.17	105.53	104.08	104.88
2399	NASDAQ	ESGR	Wed, May 16, 2007	104.00	105.00	103.79	104.54
2398	NASDAQ	ESGR	Tue, May 15, 2007	105.07	105.51	104.66	105.00
2397	NASDAQ	ESGR	Mon, May 14, 2007	105.03	105.15	104.50	105.00
2396	NASDAQ	ESGR	Fri, May 11, 2007	105.50	106.49	103.99	105.60
2395	NASDAQ	ESGR	Thu, May 10, 2007	108.27	109.00	105.00	105.23
2394	NASDAQ	ESGR	Wed, May 9, 2007	105.25	106.48	105.25	106.00
2393	NASDAQ	ESGR	Tue, May 8, 2007	108.31	108.42	106.02	106.12
2392	NASDAQ	ESGR	Mon, May 7, 2007	108.32	110.00	107.97	108.40
2391	NASDAQ	ESGR	Fri, May 4, 2007	107.99	109.72	106.92	109.48
2390	NASDAQ	ESGR	Thu, May 3, 2007	106.92	108.01	106.18	108.01
2389	NASDAQ	ESGR	Wed, May 2, 2007	103.50	106.45	103.50	106.02
2388	NASDAQ	ESGR	Tue, May 1, 2007	103.28	103.92	103.05	103.84
2387	NASDAQ	ESGR	Mon, Apr 30, 2007	104.12	104.98	104.00	104.00
2386	NASDAQ	ESGR	Fri, Apr 27, 2007	104.60	104.75	103.50	103.50
2385	NASDAQ	ESGR	Thu, Apr 26, 2007	104.28	104.28	102.66	102.66
2384	NASDAQ	ESGR	Wed, Apr 25, 2007	102.88	104.89	102.88	104.60
2383	NASDAQ	ESGR	Tue, Apr 24, 2007	102.21	102.47	101.95	102.47
2382	NASDAQ	ESGR	Mon, Apr 23, 2007	102.01	102.88	101.98	102.88
2381	NASDAQ	ESGR	Fri, Apr 20, 2007	102.16	102.19	100.99	102.01
2380	NASDAQ	ESGR	Thu, Apr 19, 2007	101.00	101.00	100.46	100.95
2379	NASDAQ	ESGR	Wed, Apr 18, 2007	101.43	101.43	101.00	101.00
2378	NASDAQ	ESGR	Tue, Apr 17, 2007	100.75	100.90	100.75	100.85
2377	NASDAQ	ESGR	Mon, Apr 16, 2007	100.01	100.99	100.00	100.00
2376	NASDAQ	ESGR	Thu, Apr 12, 2007	100.66	100.69	99.24	100.00
2375	NASDAQ	ESGR	Wed, Apr 11, 2007	100.97	100.97	100.21	100.46
2374	NASDAQ	ESGR	Tue, Apr 10, 2007	98.25	100.49	98.25	100.00
2373	NASDAQ	ESGR	Mon, Apr 9, 2007	98.03	98.87	97.82	98.87
2372	NASDAQ	ESGR	Wed, Apr 4, 2007	98.90	98.98	98.55	98.91
2371	NASDAQ	ESGR	Tue, Apr 3, 2007	97.78	99.10	97.60	98.50
2370	NASDAQ	ESGR	Mon, Apr 2, 2007	97.74	99.63	97.65	98.21
2369	NASDAQ	ESGR	Fri, Mar 30, 2007	99.75	99.75	97.65	98.64
2368	NASDAQ	ESGR	Thu, Mar 29, 2007	100.65	100.75	99.59	99.59
2367	NASDAQ	ESGR	Wed, Mar 28, 2007	100.36	101.11	100.02	100.02
2366	NASDAQ	ESGR	Tue, Mar 27, 2007	100.55	100.63	100.40	100.63
2365	NASDAQ	ESGR	Mon, Mar 26, 2007	101.78	101.78	100.65	101.37
2364	NASDAQ	ESGR	Fri, Mar 23, 2007	100.94	101.90	99.67	100.25
2363	NASDAQ	ESGR	Thu, Mar 22, 2007	101.95	102.00	100.31	101.88
2362	NASDAQ	ESGR	Wed, Mar 21, 2007	100.03	101.45	99.28	101.45
2361	NASDAQ	ESGR	Tue, Mar 20, 2007	101.02	102.11	100.03	101.15
2360	NASDAQ	ESGR	Mon, Mar 19, 2007	101.18	102.32	101.18	102.32
2359	NASDAQ	ESGR	Fri, Mar 16, 2007	100.12	102.27	100.12	102.27
2358	NASDAQ	ESGR	Thu, Mar 15, 2007	102.62	102.67	101.50	102.40
2357	NASDAQ	ESGR	Wed, Mar 14, 2007	102.29	102.29	102.29	102.29
2356	NASDAQ	ESGR	Tue, Mar 13, 2007	102.99	102.99	102.45	102.45
2355	NASDAQ	ESGR	Mon, Mar 12, 2007	103.00	103.00	100.13	100.56
2354	NASDAQ	ESGR	Fri, Mar 9, 2007	102.88	102.99	102.88	102.99
2353	NASDAQ	ESGR	Thu, Mar 8, 2007	99.20	102.50	97.81	100.71
2352	NASDAQ	ESGR	Wed, Mar 7, 2007	102.01	102.40	102.01	102.40
2351	NASDAQ	ESGR	Tue, Mar 6, 2007	100.53	102.49	100.53	102.25
2350	NASDAQ	ESGR	Mon, Mar 5, 2007	100.03	101.93	100.00	100.50
2349	NASDAQ	ESGR	Fri, Mar 2, 2007	97.75	99.97	97.75	99.96
2348	NASDAQ	ESGR	Wed, Jan 31, 2007	102.75	108.75	101.80	107.83
2347	NASDAQ	ESGR	Tue, Jan 30, 2007	99.00	103.82	99.00	103.67
2346	NASDAQ	ESGR	Mon, Jan 29, 2007	96.46	98.96	96.46	98.95
2345	NASDAQ	ESGR	Fri, Jan 26, 2007	96.01	97.10	96.01	97.10
2344	NASDAQ	ESGR	Thu, Jan 25, 2007	97.38	97.77	96.00	96.01
2343	NASDAQ	ESGR	Wed, Jan 24, 2007	97.50	98.53	97.50	98.27
2342	NASDAQ	ESGR	Tue, Jan 23, 2007	97.47	97.47	97.47	97.47
2341	NASDAQ	ESGR	Mon, Jan 22, 2007	98.49	98.49	96.46	96.55
2340	NASDAQ	ESGR	Fri, Jan 19, 2007	99.00	99.89	99.00	99.23
2339	NASDAQ	ESGR	Thu, Jan 18, 2007	100.75	101.90	99.25	99.25
2338	NASDAQ	ESGR	Wed, Jan 17, 2007	101.00	101.30	99.51	100.52
2337	NASDAQ	ESGR	Tue, Jan 16, 2007	100.61	101.33	99.50	100.50
2336	NASDAQ	ESGR	Fri, Jan 12, 2007	97.59	99.21	97.00	99.21
2335	NASDAQ	ESGR	Thu, Jan 11, 2007	97.92	98.47	97.80	98.32
2334	NASDAQ	ESGR	Wed, Jan 10, 2007	97.03	98.78	96.52	97.15
2333	NASDAQ	ESGR	Tue, Jan 9, 2007	97.41	98.00	97.41	97.65
2332	NASDAQ	ESGR	Mon, Jan 8, 2007	97.17	98.71	96.75	97.41
2331	NASDAQ	ESGR	Fri, Jan 5, 2007	98.44	98.85	97.00	97.74
2330	NASDAQ	ESGR	Thu, Jan 4, 2007	96.00	99.13	96.00	98.50
2329	NASDAQ	ESGR	Wed, Jan 3, 2007	96.40	99.31	95.25	95.95
2328	NASDAQ	ESGR	Fri, Dec 29, 2006	98.93	98.93	93.88	95.90
2327	NASDAQ	ESGR	Thu, Dec 28, 2006	99.00	99.03	97.11	97.11
2326	NASDAQ	ESGR	Wed, Dec 27, 2006	96.35	98.60	96.22	98.57
2325	NASDAQ	ESGR	Tue, Dec 26, 2006	94.42	95.90	93.97	95.90
2324	NASDAQ	ESGR	Fri, Dec 22, 2006	94.34	94.34	92.30	92.51
2323	NASDAQ	ESGR	Thu, Dec 21, 2006	93.92	93.92	92.50	92.90
2322	NASDAQ	ESGR	Wed, Dec 20, 2006	93.94	93.94	92.42	93.00
2321	NASDAQ	ESGR	Tue, Dec 19, 2006	94.40	94.40	92.44	92.49
2320	NASDAQ	ESGR	Mon, Dec 18, 2006	93.45	94.98	92.50	93.07
2319	NASDAQ	ESGR	Fri, Dec 15, 2006	92.54	92.76	91.93	92.45
2318	NASDAQ	ESGR	Thu, Dec 14, 2006	93.50	93.50	92.33	92.80
2317	NASDAQ	ESGR	Wed, Dec 13, 2006	93.19	93.19	92.33	92.69
2316	NASDAQ	ESGR	Tue, Dec 12, 2006	92.88	92.88	91.99	92.43
2315	NASDAQ	ESGR	Mon, Dec 11, 2006	92.50	92.73	92.00	92.00
2314	NASDAQ	ESGR	Fri, Dec 8, 2006	92.00	92.00	91.51	91.60
2313	NASDAQ	ESGR	Thu, Dec 7, 2006	92.39	92.39	91.27	91.99
2312	NASDAQ	ESGR	Wed, Dec 6, 2006	92.71	92.74	91.67	91.67
2311	NASDAQ	ESGR	Tue, Dec 5, 2006	92.85	92.85	92.00	92.70
2310	NASDAQ	ESGR	Mon, Dec 4, 2006	91.53	92.02	91.53	92.00
2309	NASDAQ	ESGR	Fri, Dec 1, 2006	92.98	92.98	89.17	90.37
2308	NASDAQ	ESGR	Thu, Nov 30, 2006	92.62	93.02	92.20	92.92
2307	NASDAQ	ESGR	Wed, Nov 29, 2006	93.97	93.97	92.15	93.06
2306	NASDAQ	ESGR	Tue, Nov 28, 2006	93.00	93.00	91.02	92.25
2305	NASDAQ	ESGR	Mon, Nov 27, 2006	93.50	94.00	91.22	92.72
2304	NASDAQ	ESGR	Fri, Nov 24, 2006	94.00	94.16	93.85	94.00
2303	NASDAQ	ESGR	Wed, Nov 22, 2006	94.88	94.88	93.55	93.56
2302	NASDAQ	ESGR	Tue, Nov 21, 2006	92.30	93.05	92.30	93.00
2301	NASDAQ	ESGR	Mon, Nov 20, 2006	91.54	93.20	91.54	93.20
2300	NASDAQ	ESGR	Fri, Nov 17, 2006	92.00	93.91	92.00	92.60
2299	NASDAQ	ESGR	Thu, Nov 16, 2006	93.00	93.00	91.61	92.00
2298	NASDAQ	ESGR	Wed, Nov 15, 2006	93.80	93.80	92.50	92.55
2297	NASDAQ	ESGR	Tue, Nov 14, 2006	93.14	93.14	92.10	92.55
2296	NASDAQ	ESGR	Mon, Nov 13, 2006	92.73	92.90	91.65	92.16
2295	NASDAQ	ESGR	Fri, Nov 10, 2006	92.50	92.56	91.71	91.71
2294	NASDAQ	ESGR	Thu, Nov 9, 2006	91.35	91.35	89.30	89.51
2293	NASDAQ	ESGR	Wed, Nov 8, 2006	91.74	91.75	91.35	91.35
2292	NASDAQ	ESGR	Tue, Nov 7, 2006	89.05	91.13	89.05	90.64
2291	NASDAQ	ESGR	Mon, Nov 6, 2006	90.54	90.54	89.15	89.75
2290	NASDAQ	ESGR	Fri, Nov 3, 2006	88.26	89.60	88.03	89.60
2289	NASDAQ	ESGR	Thu, Nov 2, 2006	90.31	90.92	88.15	89.00
2288	NASDAQ	ESGR	Wed, Nov 1, 2006	92.99	93.02	89.00	89.61
2287	NASDAQ	ESGR	Tue, Oct 31, 2006	91.75	91.80	90.59	91.62
2286	NASDAQ	ESGR	Mon, Oct 30, 2006	92.00	92.00	91.28	91.65
2285	NASDAQ	ESGR	Fri, Oct 27, 2006	91.05	91.05	90.29	90.73
2284	NASDAQ	ESGR	Thu, Oct 26, 2006	91.00	91.11	90.99	91.11
2283	NASDAQ	ESGR	Wed, Oct 25, 2006	91.30	92.00	90.64	91.01
2282	NASDAQ	ESGR	Tue, Oct 24, 2006	90.96	91.17	90.95	90.95
2281	NASDAQ	ESGR	Mon, Oct 23, 2006	90.72	92.10	90.72	90.96
2280	NASDAQ	ESGR	Fri, Oct 20, 2006	91.70	91.71	90.41	91.30
2279	NASDAQ	ESGR	Thu, Oct 19, 2006	91.24	91.27	90.31	90.99
2278	NASDAQ	ESGR	Wed, Oct 18, 2006	89.53	91.75	89.53	91.00
2277	NASDAQ	ESGR	Tue, Oct 17, 2006	89.14	91.00	89.10	90.16
2276	NASDAQ	ESGR	Mon, Oct 16, 2006	89.46	91.40	89.46	90.28
2275	NASDAQ	ESGR	Fri, Oct 13, 2006	90.61	91.00	89.40	89.99
2274	NASDAQ	ESGR	Thu, Oct 12, 2006	90.37	90.37	89.33	90.10
2273	NASDAQ	ESGR	Wed, Oct 11, 2006	91.07	91.50	89.39	89.39
2272	NASDAQ	ESGR	Tue, Oct 10, 2006	92.00	92.00	91.46	91.46
2271	NASDAQ	ESGR	Mon, Oct 9, 2006	92.00	92.50	91.39	91.64
2270	NASDAQ	ESGR	Fri, Oct 6, 2006	93.00	93.41	92.07	92.15
2269	NASDAQ	ESGR	Thu, Oct 5, 2006	93.76	94.49	93.28	93.64
2268	NASDAQ	ESGR	Wed, Oct 4, 2006	92.01	94.08	92.01	94.08
2267	NASDAQ	ESGR	Tue, Oct 3, 2006	93.50	93.50	92.35	93.01
2266	NASDAQ	ESGR	Mon, Oct 2, 2006	95.35	97.89	92.39	93.00
2265	NASDAQ	ESGR	Fri, Sep 29, 2006	96.06	97.00	95.54	95.54
2264	NASDAQ	ESGR	Thu, Sep 28, 2006	97.87	98.01	97.07	97.14
2263	NASDAQ	ESGR	Wed, Sep 27, 2006	98.00	98.50	97.00	97.00
2262	NASDAQ	ESGR	Tue, Sep 26, 2006	97.50	97.50	96.50	96.50
2261	NASDAQ	ESGR	Mon, Sep 25, 2006	98.02	98.02	96.50	97.00
2260	NASDAQ	ESGR	Fri, Sep 22, 2006	97.58	98.38	96.51	97.41
2259	NASDAQ	ESGR	Thu, Sep 21, 2006	97.50	97.53	96.80	96.80
2258	NASDAQ	ESGR	Wed, Sep 20, 2006	99.39	99.39	97.83	98.00
2257	NASDAQ	ESGR	Tue, Sep 19, 2006	99.35	99.35	96.67	97.70
2256	NASDAQ	ESGR	Mon, Sep 18, 2006	97.52	100.26	97.52	97.59
2255	NASDAQ	ESGR	Fri, Sep 15, 2006	100.00	100.00	97.25	98.00
2254	NASDAQ	ESGR	Thu, Sep 14, 2006	98.35	99.77	98.35	99.50
2253	NASDAQ	ESGR	Wed, Sep 13, 2006	98.77	99.19	97.22	98.35
2252	NASDAQ	ESGR	Tue, Sep 12, 2006	98.67	98.67	96.43	97.97
2251	NASDAQ	ESGR	Mon, Sep 11, 2006	95.14	98.76	95.14	97.14
2250	NASDAQ	ESGR	Fri, Sep 8, 2006	96.00	96.00	96.00	96.00
2249	NASDAQ	ESGR	Thu, Sep 7, 2006	98.25	99.62	96.81	96.81
2248	NASDAQ	ESGR	Wed, Sep 6, 2006	96.56	99.11	96.56	98.31
2247	NASDAQ	ESGR	Tue, Sep 5, 2006	97.07	98.82	97.00	97.30
2246	NASDAQ	ESGR	Fri, Sep 1, 2006	95.52	97.00	95.00	96.08
2245	NASDAQ	ESGR	Thu, Aug 31, 2006	96.30	96.30	94.30	94.90
2244	NASDAQ	ESGR	Wed, Aug 30, 2006	95.33	95.60	92.71	94.52
2243	NASDAQ	ESGR	Tue, Aug 29, 2006	97.27	97.27	93.22	95.32
2242	NASDAQ	ESGR	Mon, Aug 28, 2006	96.49	96.49	95.52	96.00
2241	NASDAQ	ESGR	Fri, Aug 25, 2006	95.64	97.37	95.64	96.01
2240	NASDAQ	ESGR	Thu, Aug 24, 2006	97.55	97.55	96.50	96.50
2239	NASDAQ	ESGR	Wed, Aug 23, 2006	96.95	99.16	96.55	96.99
2238	NASDAQ	ESGR	Tue, Aug 22, 2006	96.76	99.35	96.76	97.83
2237	NASDAQ	ESGR	Mon, Aug 21, 2006	100.00	101.03	99.09	99.84
2236	NASDAQ	ESGR	Fri, Aug 18, 2006	102.09	104.94	99.30	100.20
2235	NASDAQ	ESGR	Thu, Aug 17, 2006	98.00	101.09	98.00	100.91
2234	NASDAQ	ESGR	Wed, Aug 16, 2006	96.76	98.99	95.65	98.99
2233	NASDAQ	ESGR	Tue, Aug 15, 2006	96.75	96.89	96.00	96.70
2232	NASDAQ	ESGR	Mon, Aug 14, 2006	93.00	94.63	93.00	94.33
2231	NASDAQ	ESGR	Fri, Aug 11, 2006	93.79	94.78	93.31	94.78
2230	NASDAQ	ESGR	Thu, Aug 10, 2006	90.68	96.03	90.68	95.02
2229	NASDAQ	ESGR	Wed, Aug 9, 2006	89.22	92.99	89.00	90.25
2228	NASDAQ	ESGR	Tue, Aug 8, 2006	91.20	92.79	90.00	90.00
2227	NASDAQ	ESGR	Mon, Aug 7, 2006	91.60	94.95	91.60	92.25
2226	NASDAQ	ESGR	Fri, Aug 4, 2006	91.23	94.00	89.00	92.53
2225	NASDAQ	ESGR	Thu, Aug 3, 2006	90.38	90.38	90.34	90.34
2224	NASDAQ	ESGR	Wed, Aug 2, 2006	90.58	90.58	89.25	89.33
2223	NASDAQ	ESGR	Tue, Aug 1, 2006	91.45	91.45	88.50	89.34
2222	NASDAQ	ESGR	Mon, Jul 31, 2006	88.26	91.49	87.83	91.02
2221	NASDAQ	ESGR	Fri, Jul 28, 2006	91.83	91.87	89.02	90.05
2220	NASDAQ	ESGR	Thu, Jul 27, 2006	91.75	91.76	87.97	88.10
2219	NASDAQ	ESGR	Wed, Jul 26, 2006	92.87	92.87	90.11	90.55
2218	NASDAQ	ESGR	Tue, Jul 25, 2006	92.00	92.60	91.56	92.60
2217	NASDAQ	ESGR	Mon, Jul 24, 2006	88.78	92.00	88.78	92.00
2216	NASDAQ	ESGR	Fri, Jul 21, 2006	86.65	87.85	84.25	87.08
2215	NASDAQ	ESGR	Thu, Jul 20, 2006	90.60	90.60	86.33	86.50
2214	NASDAQ	ESGR	Wed, Jul 19, 2006	89.98	90.59	88.14	90.59
2213	NASDAQ	ESGR	Tue, Jul 18, 2006	91.04	91.04	88.21	89.72
2212	NASDAQ	ESGR	Mon, Jul 17, 2006	88.98	90.02	88.25	90.02
2211	NASDAQ	ESGR	Fri, Jul 14, 2006	89.40	89.60	88.30	88.97
2210	NASDAQ	ESGR	Thu, Jul 13, 2006	88.00	89.50	88.00	88.15
2209	NASDAQ	ESGR	Wed, Jul 12, 2006	89.76	91.03	88.36	88.51
2208	NASDAQ	ESGR	Tue, Jul 11, 2006	90.10	90.90	88.15	90.90
2207	NASDAQ	ESGR	Mon, Jul 10, 2006	90.90	90.90	89.15	90.56
2206	NASDAQ	ESGR	Fri, Jul 7, 2006	92.18	92.18	88.17	88.17
2205	NASDAQ	ESGR	Thu, Jul 6, 2006	89.62	90.25	87.68	90.25
2204	NASDAQ	ESGR	Wed, Jul 5, 2006	87.50	91.90	87.50	91.90
2203	NASDAQ	ESGR	Mon, Jul 3, 2006	88.02	91.00	88.02	91.00
2202	NASDAQ	ESGR	Fri, Jun 30, 2006	84.31	92.19	83.79	92.19
2201	NASDAQ	ESGR	Thu, Jun 29, 2006	83.92	86.62	82.84	86.06
2200	NASDAQ	ESGR	Wed, Jun 28, 2006	81.63	83.67	81.63	83.28
2199	NASDAQ	ESGR	Tue, Jun 27, 2006	82.10	84.00	82.10	82.75
2198	NASDAQ	ESGR	Mon, Jun 26, 2006	82.85	83.01	81.23	82.97
2197	NASDAQ	ESGR	Fri, Jun 23, 2006	82.00	83.39	80.90	81.64
2196	NASDAQ	ESGR	Thu, Jun 22, 2006	78.40	83.93	78.40	82.84
2195	NASDAQ	ESGR	Wed, Jun 21, 2006	79.81	80.23	78.20	79.20
2194	NASDAQ	ESGR	Tue, Jun 20, 2006	81.00	82.92	79.50	79.60
2193	NASDAQ	ESGR	Mon, Jun 19, 2006	82.75	82.99	80.45	81.47
2192	NASDAQ	ESGR	Fri, Jun 16, 2006	81.71	83.79	81.20	82.13
2191	NASDAQ	ESGR	Thu, Jun 15, 2006	80.21	83.31	78.50	82.24
2190	NASDAQ	ESGR	Wed, Jun 14, 2006	77.94	79.14	77.94	79.14
2189	NASDAQ	ESGR	Tue, Jun 13, 2006	80.00	80.00	78.75	78.75
2188	NASDAQ	ESGR	Mon, Jun 12, 2006	79.27	80.88	79.03	79.70
2187	NASDAQ	ESGR	Fri, Jun 9, 2006	79.80	81.75	79.04	80.04
2186	NASDAQ	ESGR	Thu, Jun 8, 2006	80.57	80.57	75.85	79.00
2185	NASDAQ	ESGR	Wed, Jun 7, 2006	81.02	81.55	80.07	80.07
2184	NASDAQ	ESGR	Tue, Jun 6, 2006	83.00	83.47	81.30	81.32
2183	NASDAQ	ESGR	Mon, Jun 5, 2006	83.69	84.80	83.00	83.00
2182	NASDAQ	ESGR	Fri, Jun 2, 2006	83.97	85.40	83.55	84.70
2181	NASDAQ	ESGR	Thu, Jun 1, 2006	83.03	83.83	81.94	83.82
2180	NASDAQ	ESGR	Wed, May 31, 2006	81.64	82.45	80.79	82.42
2179	NASDAQ	ESGR	Tue, May 30, 2006	81.52	81.67	80.15	80.66
2178	NASDAQ	ESGR	Fri, May 26, 2006	80.78	81.69	79.65	81.47
2177	NASDAQ	ESGR	Thu, May 25, 2006	82.30	82.30	79.54	80.90
2176	NASDAQ	ESGR	Wed, May 24, 2006	77.07	81.98	77.07	81.50
2175	NASDAQ	ESGR	Tue, May 23, 2006	77.00	77.00	76.36	76.36
2174	NASDAQ	ESGR	Mon, May 22, 2006	77.62	77.62	77.00	77.09
2173	NASDAQ	ESGR	Fri, May 19, 2006	77.57	77.99	77.08	77.25
2172	NASDAQ	ESGR	Thu, May 18, 2006	78.31	78.51	78.31	78.50
2171	NASDAQ	ESGR	Wed, May 17, 2006	77.50	79.49	77.50	78.06
2170	NASDAQ	ESGR	Tue, May 16, 2006	78.00	78.05	78.00	78.05
2169	NASDAQ	ESGR	Mon, May 15, 2006	77.25	77.95	77.25	77.25
2168	NASDAQ	ESGR	Fri, May 12, 2006	78.00	78.00	77.21	77.30
2167	NASDAQ	ESGR	Thu, May 11, 2006	79.24	80.50	75.66	77.84
2166	NASDAQ	ESGR	Wed, May 10, 2006	81.00	81.00	80.05	80.36
2165	NASDAQ	ESGR	Tue, May 9, 2006	82.50	82.95	82.50	82.78
2164	NASDAQ	ESGR	Mon, May 8, 2006	83.14	84.25	82.27	82.52
2163	NASDAQ	ESGR	Fri, May 5, 2006	85.36	85.37	83.75	84.24
2162	NASDAQ	ESGR	Thu, May 4, 2006	82.50	84.23	82.50	84.23
2161	NASDAQ	ESGR	Wed, May 3, 2006	83.28	83.28	82.20	82.20
2160	NASDAQ	ESGR	Tue, May 2, 2006	84.00	84.00	82.29	82.29
2159	NASDAQ	ESGR	Mon, May 1, 2006	84.02	84.91	83.72	84.01
2158	NASDAQ	ESGR	Fri, Apr 28, 2006	83.12	84.97	83.12	84.45
2157	NASDAQ	ESGR	Thu, Apr 27, 2006	84.00	85.00	84.00	84.52
2156	NASDAQ	ESGR	Wed, Apr 26, 2006	85.90	85.90	83.25	84.05
2155	NASDAQ	ESGR	Tue, Apr 25, 2006	85.00	85.04	84.10	84.84
2154	NASDAQ	ESGR	Mon, Apr 24, 2006	85.70	87.00	85.21	86.14
2153	NASDAQ	ESGR	Fri, Apr 21, 2006	88.29	88.29	86.28	86.76
2152	NASDAQ	ESGR	Thu, Apr 20, 2006	86.34	87.39	85.73	87.39
2151	NASDAQ	ESGR	Wed, Apr 19, 2006	90.12	90.12	85.19	88.54
2150	NASDAQ	ESGR	Tue, Apr 18, 2006	87.26	89.44	87.17	89.00
2149	NASDAQ	ESGR	Mon, Apr 17, 2006	87.50	90.46	87.50	88.02
2148	NASDAQ	ESGR	Thu, Apr 13, 2006	87.18	87.97	87.00	87.89
2147	NASDAQ	ESGR	Wed, Apr 12, 2006	87.22	88.38	84.55	86.99
2146	NASDAQ	ESGR	Tue, Apr 11, 2006	85.80	86.16	84.30	86.16
2145	NASDAQ	ESGR	Mon, Apr 10, 2006	89.17	89.17	88.19	88.29
2144	NASDAQ	ESGR	Fri, Apr 7, 2006	90.50	90.50	87.60	89.17
2143	NASDAQ	ESGR	Thu, Apr 6, 2006	89.60	90.01	89.43	90.00
2142	NASDAQ	ESGR	Wed, Apr 5, 2006	90.50	90.50	88.25	89.80
2141	NASDAQ	ESGR	Tue, Apr 4, 2006	91.41	91.41	88.33	89.47
2140	NASDAQ	ESGR	Mon, Apr 3, 2006	89.72	90.65	89.70	90.65
2139	NASDAQ	ESGR	Fri, Mar 31, 2006	84.66	89.74	84.00	89.74
2138	NASDAQ	ESGR	Thu, Mar 30, 2006	83.27	84.00	83.00	83.99
2137	NASDAQ	ESGR	Wed, Mar 29, 2006	81.41	83.49	81.06	83.49
2136	NASDAQ	ESGR	Tue, Mar 28, 2006	81.00	81.00	79.25	80.50
2135	NASDAQ	ESGR	Mon, Mar 27, 2006	80.82	81.02	80.51	81.00
2134	NASDAQ	ESGR	Fri, Mar 24, 2006	82.19	82.42	79.47	82.30
2133	NASDAQ	ESGR	Thu, Mar 23, 2006	80.83	81.00	80.00	80.13
2132	NASDAQ	ESGR	Wed, Mar 22, 2006	80.75	83.36	80.75	81.62
2131	NASDAQ	ESGR	Tue, Mar 21, 2006	81.12	81.62	80.65	81.00
2130	NASDAQ	ESGR	Mon, Mar 20, 2006	80.54	83.51	80.54	82.86
2129	NASDAQ	ESGR	Fri, Mar 17, 2006	82.42	83.45	81.42	82.50
2128	NASDAQ	ESGR	Thu, Mar 16, 2006	81.01	81.81	80.50	81.81
2127	NASDAQ	ESGR	Wed, Mar 15, 2006	78.76	80.26	78.76	80.26
2126	NASDAQ	ESGR	Tue, Mar 14, 2006	77.31	78.24	77.31	78.24
2125	NASDAQ	ESGR	Mon, Mar 13, 2006	76.54	77.36	76.21	76.51
2124	NASDAQ	ESGR	Fri, Mar 10, 2006	76.22	76.22	75.61	75.61
2123	NASDAQ	ESGR	Thu, Mar 9, 2006	75.00	75.96	74.19	75.96
2122	NASDAQ	ESGR	Wed, Mar 8, 2006	75.00	75.00	73.82	74.98
2121	NASDAQ	ESGR	Tue, Mar 7, 2006	76.85	76.96	75.28	75.81
2120	NASDAQ	ESGR	Mon, Mar 6, 2006	79.74	79.78	77.45	77.45
2119	NASDAQ	ESGR	Fri, Mar 3, 2006	80.00	81.22	78.40	78.65
2118	NASDAQ	ESGR	Thu, Mar 2, 2006	80.50	80.50	79.57	80.25
2117	NASDAQ	ESGR	Wed, Mar 1, 2006	82.98	82.99	80.65	80.65
2116	NASDAQ	ESGR	Tue, Feb 28, 2006	79.24	79.68	78.78	79.68
2115	NASDAQ	ESGR	Mon, Feb 27, 2006	82.10	82.30	80.17	80.17
2114	NASDAQ	ESGR	Fri, Feb 24, 2006	78.50	81.94	78.50	81.87
2113	NASDAQ	ESGR	Thu, Feb 23, 2006	81.87	81.87	79.29	79.29
2112	NASDAQ	ESGR	Wed, Feb 22, 2006	80.50	81.94	80.50	81.94
2111	NASDAQ	ESGR	Tue, Feb 21, 2006	79.20	79.33	78.50	79.33
2110	NASDAQ	ESGR	Fri, Feb 17, 2006	79.92	80.00	79.51	79.51
2109	NASDAQ	ESGR	Thu, Feb 16, 2006	81.94	81.94	79.24	79.30
2108	NASDAQ	ESGR	Wed, Feb 15, 2006	79.53	79.56	78.53	79.56
2107	NASDAQ	ESGR	Tue, Feb 14, 2006	79.51	80.57	78.45	79.52
2106	NASDAQ	ESGR	Mon, Feb 13, 2006	81.50	82.51	79.04	79.51
2105	NASDAQ	ESGR	Fri, Feb 10, 2006	81.16	82.09	79.44	80.02
2104	NASDAQ	ESGR	Thu, Feb 9, 2006	80.50	81.03	80.50	80.75
2103	NASDAQ	ESGR	Wed, Feb 8, 2006	78.20	80.29	78.20	79.67
2102	NASDAQ	ESGR	Tue, Feb 7, 2006	79.50	79.50	79.50	79.50
2101	NASDAQ	ESGR	Mon, Feb 6, 2006	80.14	80.14	79.55	79.55
2100	NASDAQ	ESGR	Fri, Feb 3, 2006	79.20	79.95	78.15	79.13
2099	NASDAQ	ESGR	Thu, Feb 2, 2006	76.02	79.89	75.42	79.14
2098	NASDAQ	ESGR	Wed, Feb 1, 2006	75.32	75.93	75.08	75.93
2097	NASDAQ	ESGR	Tue, Jan 31, 2006	74.44	74.86	73.80	74.86
2096	NASDAQ	ESGR	Mon, Jan 30, 2006	73.64	73.64	73.64	73.64
2095	NASDAQ	ESGR	Fri, Jan 27, 2006	74.44	74.69	73.55	74.09
2094	NASDAQ	ESGR	Thu, Jan 26, 2006	73.03	74.29	73.03	74.29
2093	NASDAQ	ESGR	Wed, Jan 25, 2006	72.93	73.01	72.38	73.01
2092	NASDAQ	ESGR	Tue, Jan 24, 2006	71.80	72.95	71.80	72.53
2091	NASDAQ	ESGR	Mon, Jan 23, 2006	71.22	72.00	71.22	71.95
2090	NASDAQ	ESGR	Fri, Jan 20, 2006	70.87	71.27	70.34	71.27
2089	NASDAQ	ESGR	Thu, Jan 19, 2006	69.00	70.41	68.66	70.41
2088	NASDAQ	ESGR	Wed, Jan 18, 2006	68.50	69.00	68.50	69.00
2087	NASDAQ	ESGR	Tue, Jan 17, 2006	67.68	68.76	67.68	68.76
2086	NASDAQ	ESGR	Fri, Jan 13, 2006	67.82	68.83	67.82	68.83
2085	NASDAQ	ESGR	Thu, Jan 12, 2006	68.00	69.00	68.00	68.55
2084	NASDAQ	ESGR	Wed, Jan 11, 2006	66.49	67.98	66.49	67.98
2083	NASDAQ	ESGR	Tue, Jan 10, 2006	65.27	67.10	65.27	67.10
2082	NASDAQ	ESGR	Mon, Jan 9, 2006	65.03	66.19	65.03	66.19
2081	NASDAQ	ESGR	Fri, Jan 6, 2006	65.01	65.67	65.01	65.25
2080	NASDAQ	ESGR	Thu, Jan 5, 2006	65.55	65.55	64.25	65.00
2079	NASDAQ	ESGR	Wed, Jan 4, 2006	66.70	66.83	66.05	66.07
2078	NASDAQ	ESGR	Tue, Jan 3, 2006	65.47	65.84	65.01	65.84
2077	NASDAQ	ESGR	Fri, Dec 30, 2005	66.80	67.26	65.27	66.25
2076	NASDAQ	ESGR	Thu, Dec 29, 2005	66.49	66.60	65.25	65.83
2075	NASDAQ	ESGR	Wed, Dec 28, 2005	67.60	67.60	66.25	66.80
2074	NASDAQ	ESGR	Tue, Dec 27, 2005	67.51	67.52	67.27	67.52
2073	NASDAQ	ESGR	Fri, Dec 23, 2005	68.25	68.32	68.25	68.32
2072	NASDAQ	ESGR	Thu, Dec 22, 2005	68.00	68.25	68.00	68.25
2071	NASDAQ	ESGR	Wed, Dec 21, 2005	68.35	68.46	68.35	68.46
2070	NASDAQ	ESGR	Tue, Dec 20, 2005	69.38	69.86	69.16	69.16
2069	NASDAQ	ESGR	Mon, Dec 19, 2005	70.28	70.38	69.03	69.05
2068	NASDAQ	ESGR	Fri, Dec 16, 2005	72.22	72.56	71.06	71.06
2067	NASDAQ	ESGR	Thu, Dec 15, 2005	71.41	72.58	71.23	72.58
2066	NASDAQ	ESGR	Wed, Dec 14, 2005	72.85	72.85	71.75	72.02
2065	NASDAQ	ESGR	Tue, Dec 13, 2005	71.01	71.98	71.01	71.64
2064	NASDAQ	ESGR	Mon, Dec 12, 2005	71.02	71.02	69.48	70.47
2063	NASDAQ	ESGR	Fri, Dec 9, 2005	69.57	70.00	68.27	70.00
2062	NASDAQ	ESGR	Thu, Dec 8, 2005	70.48	70.94	69.50	69.56
2061	NASDAQ	ESGR	Wed, Dec 7, 2005	69.75	70.50	69.47	69.55
2060	NASDAQ	ESGR	Tue, Dec 6, 2005	70.03	70.05	69.77	69.95
2059	NASDAQ	ESGR	Mon, Dec 5, 2005	70.15	71.49	70.15	71.49
2058	NASDAQ	ESGR	Fri, Dec 2, 2005	72.38	72.66	70.61	71.56
2057	NASDAQ	ESGR	Thu, Dec 1, 2005	71.68	72.40	69.91	72.32
2056	NASDAQ	ESGR	Wed, Nov 30, 2005	69.65	71.94	69.65	71.18
2055	NASDAQ	ESGR	Tue, Nov 29, 2005	69.73	70.83	69.30	69.47
2054	NASDAQ	ESGR	Mon, Nov 28, 2005	72.50	72.50	70.23	70.40
2053	NASDAQ	ESGR	Fri, Nov 25, 2005	72.26	72.26	72.26	72.26
2052	NASDAQ	ESGR	Wed, Nov 23, 2005	71.47	71.47	71.40	71.44
2051	NASDAQ	ESGR	Tue, Nov 22, 2005	71.93	71.93	71.93	71.93
2050	NASDAQ	ESGR	Mon, Nov 21, 2005	70.24	70.24	70.17	70.17
2049	NASDAQ	ESGR	Fri, Nov 18, 2005	70.68	71.54	70.00	70.48
2048	NASDAQ	ESGR	Thu, Nov 17, 2005	68.66	70.00	68.66	69.60
2047	NASDAQ	ESGR	Wed, Nov 16, 2005	68.42	68.42	68.42	68.42
2046	NASDAQ	ESGR	Tue, Nov 15, 2005	70.50	70.50	69.51	69.51
2045	NASDAQ	ESGR	Mon, Nov 14, 2005	71.07	71.25	70.49	70.49
2044	NASDAQ	ESGR	Fri, Nov 11, 2005	70.02	71.36	70.02	71.00
2043	NASDAQ	ESGR	Thu, Nov 10, 2005	69.99	70.66	68.75	70.03
2042	NASDAQ	ESGR	Wed, Nov 9, 2005	69.69	69.69	69.24	69.24
2041	NASDAQ	ESGR	Tue, Nov 8, 2005	67.98	68.76	67.98	68.76
2040	NASDAQ	ESGR	Mon, Nov 7, 2005	67.49	68.50	67.49	67.97
2039	NASDAQ	ESGR	Fri, Nov 4, 2005	67.05	67.05	66.45	66.45
2038	NASDAQ	ESGR	Thu, Nov 3, 2005	68.50	68.89	67.06	67.06
2037	NASDAQ	ESGR	Wed, Nov 2, 2005	67.00	68.00	66.91	67.81
2036	NASDAQ	ESGR	Tue, Nov 1, 2005	66.44	66.88	66.41	66.88
2035	NASDAQ	ESGR	Mon, Oct 31, 2005	66.12	66.44	65.40	66.44
2034	NASDAQ	ESGR	Fri, Oct 28, 2005	64.75	65.57	64.75	65.57
2033	NASDAQ	ESGR	Thu, Oct 27, 2005	64.69	65.39	64.50	64.75
2032	NASDAQ	ESGR	Wed, Oct 26, 2005	64.46	65.37	64.38	65.37
2031	NASDAQ	ESGR	Tue, Oct 25, 2005	69.32	69.41	62.62	65.50
2030	NASDAQ	ESGR	Mon, Oct 24, 2005	70.75	71.39	70.17	71.39
2029	NASDAQ	ESGR	Fri, Oct 21, 2005	70.40	70.95	69.87	70.75
2028	NASDAQ	ESGR	Thu, Oct 20, 2005	72.20	72.75	71.08	71.11
2027	NASDAQ	ESGR	Wed, Oct 19, 2005	67.65	71.70	67.65	71.70
2026	NASDAQ	ESGR	Tue, Oct 18, 2005	64.24	71.13	64.19	69.35
2025	NASDAQ	ESGR	Mon, Oct 17, 2005	63.12	63.40	61.51	62.21
2024	NASDAQ	ESGR	Fri, Oct 14, 2005	62.00	62.49	60.19	62.31
2023	NASDAQ	ESGR	Thu, Oct 13, 2005	62.00	62.50	62.00	62.32
2022	NASDAQ	ESGR	Wed, Oct 12, 2005	62.34	62.99	62.34	62.34
2021	NASDAQ	ESGR	Tue, Oct 11, 2005	64.01	64.01	64.01	64.01
2020	NASDAQ	ESGR	Mon, Oct 10, 2005	64.75	64.75	63.87	64.00
2019	NASDAQ	ESGR	Fri, Oct 7, 2005	64.40	64.75	64.23	64.75
2018	NASDAQ	ESGR	Thu, Oct 6, 2005	63.50	63.78	63.00	63.78
2017	NASDAQ	ESGR	Wed, Oct 5, 2005	65.04	65.41	63.75	64.33
2016	NASDAQ	ESGR	Tue, Oct 4, 2005	65.00	66.05	65.00	65.27
2015	NASDAQ	ESGR	Mon, Oct 3, 2005	65.68	65.68	64.31	64.31
2014	NASDAQ	ESGR	Fri, Sep 30, 2005	65.00	65.00	64.03	64.89
2013	NASDAQ	ESGR	Thu, Sep 29, 2005	63.40	65.29	63.40	65.29
2012	NASDAQ	ESGR	Wed, Sep 28, 2005	65.25	65.80	63.48	63.48
2011	NASDAQ	ESGR	Tue, Sep 27, 2005	65.11	65.65	65.11	65.36
2010	NASDAQ	ESGR	Mon, Sep 26, 2005	64.55	66.19	64.55	66.19
2009	NASDAQ	ESGR	Fri, Sep 23, 2005	64.95	64.95	64.50	64.50
2008	NASDAQ	ESGR	Thu, Sep 22, 2005	63.55	66.13	63.55	64.96
2007	NASDAQ	ESGR	Wed, Sep 21, 2005	65.05	65.91	64.31	64.31
2006	NASDAQ	ESGR	Tue, Sep 20, 2005	66.10	66.10	66.10	66.10
2005	NASDAQ	ESGR	Mon, Sep 19, 2005	67.00	67.40	66.95	67.17
2004	NASDAQ	ESGR	Fri, Sep 16, 2005	65.79	66.90	65.79	66.90
2003	NASDAQ	ESGR	Thu, Sep 15, 2005	65.38	65.96	64.77	65.27
2002	NASDAQ	ESGR	Wed, Sep 14, 2005	66.71	66.71	65.29	65.39
2001	NASDAQ	ESGR	Tue, Sep 13, 2005	68.00	68.00	65.62	66.20
2000	NASDAQ	ESGR	Mon, Sep 12, 2005	67.00	67.50	66.67	67.50
1999	NASDAQ	ESGR	Fri, Sep 9, 2005	64.81	66.99	64.81	66.91
1998	NASDAQ	ESGR	Thu, Sep 8, 2005	66.25	66.25	66.17	66.25
1997	NASDAQ	ESGR	Wed, Sep 7, 2005	65.47	66.21	65.30	66.21
1996	NASDAQ	ESGR	Tue, Sep 6, 2005	66.00	66.25	65.52	66.25
1995	NASDAQ	ESGR	Fri, Sep 2, 2005	65.87	65.87	65.25	65.25
1994	NASDAQ	ESGR	Thu, Sep 1, 2005	64.54	65.65	64.54	65.24
1993	NASDAQ	ESGR	Wed, Aug 31, 2005	64.64	65.33	63.74	65.21
1992	NASDAQ	ESGR	Tue, Aug 30, 2005	65.40	65.40	63.76	64.00
1991	NASDAQ	ESGR	Mon, Aug 29, 2005	64.36	64.75	64.09	64.75
1990	NASDAQ	ESGR	Fri, Aug 26, 2005	64.93	65.00	64.56	65.00
1989	NASDAQ	ESGR	Thu, Aug 25, 2005	65.92	65.92	64.76	65.01
1988	NASDAQ	ESGR	Wed, Aug 24, 2005	65.60	65.60	65.24	65.30
1987	NASDAQ	ESGR	Tue, Aug 23, 2005	63.83	65.60	63.83	65.60
1986	NASDAQ	ESGR	Mon, Aug 22, 2005	64.60	65.59	64.00	64.83
1985	NASDAQ	ESGR	Fri, Aug 19, 2005	65.63	65.63	64.65	65.00
1984	NASDAQ	ESGR	Thu, Aug 18, 2005	66.08	66.24	65.02	65.02
1983	NASDAQ	ESGR	Wed, Aug 17, 2005	65.98	67.71	65.98	66.62
1982	NASDAQ	ESGR	Tue, Aug 16, 2005	68.09	68.09	66.15	66.60
1981	NASDAQ	ESGR	Mon, Aug 15, 2005	66.75	68.24	66.75	68.22
1980	NASDAQ	ESGR	Fri, Aug 12, 2005	68.50	68.50	66.00	66.78
1979	NASDAQ	ESGR	Thu, Aug 11, 2005	69.25	69.25	69.25	69.25
1978	NASDAQ	ESGR	Wed, Aug 10, 2005	69.25	69.25	68.80	69.00
1977	NASDAQ	ESGR	Tue, Aug 9, 2005	69.25	69.50	68.96	68.96
1976	NASDAQ	ESGR	Mon, Aug 8, 2005	69.79	69.81	69.25	69.25
1975	NASDAQ	ESGR	Fri, Aug 5, 2005	68.99	69.75	68.50	69.36
1974	NASDAQ	ESGR	Thu, Aug 4, 2005	68.94	68.97	68.72	68.97
1973	NASDAQ	ESGR	Wed, Aug 3, 2005	68.75	69.90	68.75	69.90
1972	NASDAQ	ESGR	Tue, Aug 2, 2005	69.00	69.00	68.99	69.00
1971	NASDAQ	ESGR	Mon, Aug 1, 2005	69.66	69.66	69.00	69.00
1970	NASDAQ	ESGR	Fri, Jul 29, 2005	69.00	69.94	68.48	68.48
1969	NASDAQ	ESGR	Thu, Jul 28, 2005	69.14	69.82	68.90	69.00
1968	NASDAQ	ESGR	Wed, Jul 27, 2005	69.00	69.25	68.06	69.00
1967	NASDAQ	ESGR	Mon, Jul 25, 2005	68.34	68.86	68.34	68.47
1966	NASDAQ	ESGR	Fri, Jul 22, 2005	67.61	68.95	67.61	68.86
1965	NASDAQ	ESGR	Thu, Jul 21, 2005	67.62	68.83	66.75	66.75
1964	NASDAQ	ESGR	Wed, Jul 20, 2005	68.99	68.99	67.41	68.82
1963	NASDAQ	ESGR	Tue, Jul 19, 2005	67.81	68.72	67.50	68.72
1962	NASDAQ	ESGR	Mon, Jul 18, 2005	66.75	66.95	66.75	66.87
1961	NASDAQ	ESGR	Fri, Jul 15, 2005	66.21	67.51	66.21	66.60
1960	NASDAQ	ESGR	Thu, Jul 14, 2005	66.83	67.09	66.64	67.09
1959	NASDAQ	ESGR	Wed, Jul 13, 2005	66.75	67.20	66.75	67.20
1958	NASDAQ	ESGR	Tue, Jul 12, 2005	68.57	68.88	67.00	67.98
1957	NASDAQ	ESGR	Mon, Jul 11, 2005	68.22	69.66	67.50	69.66
1956	NASDAQ	ESGR	Fri, Jul 8, 2005	68.76	68.92	67.81	68.92
1955	NASDAQ	ESGR	Thu, Jul 7, 2005	68.00	68.71	67.48	68.70
1954	NASDAQ	ESGR	Wed, Jul 6, 2005	67.75	68.50	67.75	67.86
1953	NASDAQ	ESGR	Tue, Jul 5, 2005	66.51	67.80	66.50	67.80
1952	NASDAQ	ESGR	Fri, Jul 1, 2005	66.05	66.05	65.46	65.46
1951	NASDAQ	ESGR	Thu, Jun 30, 2005	67.78	67.78	65.79	65.79
1950	NASDAQ	ESGR	Wed, Jun 29, 2005	66.72	67.00	65.82	67.00
1949	NASDAQ	ESGR	Tue, Jun 28, 2005	67.16	67.45	66.36	66.50
1948	NASDAQ	ESGR	Mon, Jun 27, 2005	65.64	67.85	65.64	67.30
1947	NASDAQ	ESGR	Fri, Jun 24, 2005	63.25	66.00	63.25	66.00
1946	NASDAQ	ESGR	Thu, Jun 23, 2005	63.82	63.82	63.82	63.82
1945	NASDAQ	ESGR	Wed, Jun 22, 2005	64.85	64.85	64.15	64.15
1944	NASDAQ	ESGR	Tue, Jun 21, 2005	64.35	64.73	64.02	64.02
1943	NASDAQ	ESGR	Mon, Jun 20, 2005	64.17	64.17	64.17	64.17
1942	NASDAQ	ESGR	Fri, Jun 17, 2005	64.95	64.99	64.56	64.98
1941	NASDAQ	ESGR	Thu, Jun 16, 2005	63.65	64.76	63.65	64.67
1940	NASDAQ	ESGR	Wed, Jun 15, 2005	64.63	64.86	63.45	63.62
1939	NASDAQ	ESGR	Tue, Jun 14, 2005	64.62	64.62	64.00	64.02
1938	NASDAQ	ESGR	Mon, Jun 13, 2005	63.79	64.55	63.63	63.92
1937	NASDAQ	ESGR	Fri, Jun 10, 2005	64.47	64.47	63.44	63.98
1936	NASDAQ	ESGR	Thu, Jun 9, 2005	64.37	64.50	64.37	64.50
1935	NASDAQ	ESGR	Wed, Jun 8, 2005	63.01	63.01	63.01	63.01
1934	NASDAQ	ESGR	Tue, Jun 7, 2005	62.97	63.77	62.63	63.01
1933	NASDAQ	ESGR	Mon, Jun 6, 2005	61.39	62.00	61.21	61.75
1932	NASDAQ	ESGR	Fri, Jun 3, 2005	60.01	60.99	60.00	60.99
1931	NASDAQ	ESGR	Thu, Jun 2, 2005	60.00	60.59	60.00	60.50
1930	NASDAQ	ESGR	Wed, Jun 1, 2005	60.09	60.89	60.09	60.52
1929	NASDAQ	ESGR	Tue, May 31, 2005	60.98	60.99	60.75	60.94
1928	NASDAQ	ESGR	Fri, May 27, 2005	59.52	60.55	59.52	60.55
1927	NASDAQ	ESGR	Thu, May 26, 2005	60.00	60.88	60.00	60.12
1926	NASDAQ	ESGR	Wed, May 25, 2005	59.90	60.96	59.90	60.22
1925	NASDAQ	ESGR	Tue, May 24, 2005	60.04	60.78	60.04	60.78
1924	NASDAQ	ESGR	Mon, May 23, 2005	60.83	60.97	60.00	60.00
1923	NASDAQ	ESGR	Fri, May 20, 2005	60.13	60.84	60.12	60.70
1922	NASDAQ	ESGR	Thu, May 19, 2005	60.40	60.40	59.80	59.80
1921	NASDAQ	ESGR	Wed, May 18, 2005	60.89	61.84	60.13	60.34
1920	NASDAQ	ESGR	Tue, May 17, 2005	59.75	60.50	59.75	60.50
1919	NASDAQ	ESGR	Mon, May 16, 2005	59.50	60.95	59.50	60.41
1918	NASDAQ	ESGR	Fri, May 13, 2005	60.88	60.88	59.87	59.87
1917	NASDAQ	ESGR	Thu, May 12, 2005	59.25	60.02	58.05	60.02
1916	NASDAQ	ESGR	Wed, May 11, 2005	60.70	60.70	59.57	59.62
1915	NASDAQ	ESGR	Tue, May 10, 2005	59.99	61.45	59.99	61.45
1914	NASDAQ	ESGR	Mon, May 9, 2005	59.56	59.66	59.56	59.66
1913	NASDAQ	ESGR	Fri, May 6, 2005	59.91	60.05	59.52	59.52
1912	NASDAQ	ESGR	Thu, May 5, 2005	58.95	60.41	58.95	59.87
1911	NASDAQ	ESGR	Wed, May 4, 2005	60.50	60.50	59.35	60.00
1910	NASDAQ	ESGR	Tue, May 3, 2005	60.34	60.50	59.97	59.97
1909	NASDAQ	ESGR	Mon, May 2, 2005	59.42	60.94	59.42	60.65
1908	NASDAQ	ESGR	Fri, Apr 29, 2005	57.32	60.32	56.51	60.32
1907	NASDAQ	ESGR	Thu, Apr 28, 2005	58.41	58.94	56.50	56.50
1906	NASDAQ	ESGR	Wed, Apr 27, 2005	57.21	59.72	57.21	59.68
1905	NASDAQ	ESGR	Tue, Apr 26, 2005	57.75	57.82	56.13	57.54
1904	NASDAQ	ESGR	Mon, Apr 25, 2005	55.30	56.81	55.30	56.81
1903	NASDAQ	ESGR	Fri, Apr 22, 2005	50.10	56.00	50.10	56.00
1902	NASDAQ	ESGR	Thu, Apr 21, 2005	49.16	51.08	49.16	51.08
1901	NASDAQ	ESGR	Wed, Apr 20, 2005	50.00	50.00	49.03	49.40
1900	NASDAQ	ESGR	Tue, Apr 19, 2005	50.00	50.56	49.50	50.00
1899	NASDAQ	ESGR	Mon, Apr 18, 2005	52.50	52.50	49.11	49.41
1898	NASDAQ	ESGR	Fri, Apr 15, 2005	53.96	53.96	52.50	52.54
1897	NASDAQ	ESGR	Thu, Apr 14, 2005	53.71	54.19	53.71	53.77
1896	NASDAQ	ESGR	Wed, Apr 13, 2005	54.43	54.71	54.12	54.14
1895	NASDAQ	ESGR	Tue, Apr 12, 2005	54.25	55.23	54.00	54.89
1894	NASDAQ	ESGR	Mon, Apr 11, 2005	56.11	56.50	54.52	54.69
1893	NASDAQ	ESGR	Fri, Apr 8, 2005	57.00	57.00	56.50	56.50
1892	NASDAQ	ESGR	Thu, Apr 7, 2005	56.00	57.03	56.00	56.45
1891	NASDAQ	ESGR	Wed, Apr 6, 2005	56.11	57.78	55.53	56.33
1890	NASDAQ	ESGR	Tue, Apr 5, 2005	57.07	57.42	56.54	57.00
1889	NASDAQ	ESGR	Mon, Apr 4, 2005	59.00	59.00	57.44	57.81
1888	NASDAQ	ESGR	Fri, Apr 1, 2005	60.23	60.25	59.00	59.00
1887	NASDAQ	ESGR	Thu, Mar 31, 2005	61.33	61.54	59.29	60.00
1886	NASDAQ	ESGR	Wed, Mar 30, 2005	60.00	60.13	59.65	60.13
1885	NASDAQ	ESGR	Tue, Mar 29, 2005	60.10	60.10	60.00	60.00
1884	NASDAQ	ESGR	Mon, Mar 28, 2005	59.95	60.75	59.95	60.20
1883	NASDAQ	ESGR	Thu, Mar 24, 2005	59.75	60.98	59.75	60.50
1882	NASDAQ	ESGR	Wed, Mar 23, 2005	59.75	59.76	59.75	59.75
1881	NASDAQ	ESGR	Tue, Mar 22, 2005	62.00	62.00	60.33	60.33
1880	NASDAQ	ESGR	Mon, Mar 21, 2005	62.00	62.21	60.25	62.21
1879	NASDAQ	ESGR	Fri, Mar 18, 2005	62.93	62.93	60.00	61.26
1878	NASDAQ	ESGR	Thu, Mar 17, 2005	63.39	63.39	61.25	62.80
1877	NASDAQ	ESGR	Wed, Mar 16, 2005	61.01	62.15	61.01	61.06
1876	NASDAQ	ESGR	Tue, Mar 15, 2005	61.90	62.92	61.52	61.76
1875	NASDAQ	ESGR	Mon, Mar 14, 2005	62.33	62.81	61.06	61.92
1874	NASDAQ	ESGR	Fri, Mar 11, 2005	62.01	62.01	61.28	62.01
1873	NASDAQ	ESGR	Thu, Mar 10, 2005	64.85	64.85	62.34	62.34
1872	NASDAQ	ESGR	Wed, Mar 9, 2005	63.00	64.05	61.55	62.00
1871	NASDAQ	ESGR	Tue, Mar 8, 2005	63.29	63.60	63.07	63.07
1870	NASDAQ	ESGR	Mon, Mar 7, 2005	63.66	64.20	62.09	64.20
1869	NASDAQ	ESGR	Thu, Mar 3, 2005	63.40	64.65	62.80	63.42
1868	NASDAQ	ESGR	Wed, Mar 2, 2005	62.85	64.20	62.70	64.17
1867	NASDAQ	ESGR	Tue, Mar 1, 2005	63.20	64.54	62.25	63.95
1866	NASDAQ	ESGR	Mon, Feb 28, 2005	63.52	64.15	62.75	64.15
1865	NASDAQ	ESGR	Fri, Feb 25, 2005	63.72	64.24	63.37	64.24
1864	NASDAQ	ESGR	Thu, Feb 24, 2005	62.50	63.75	62.50	63.26
1863	NASDAQ	ESGR	Wed, Feb 23, 2005	63.01	63.33	62.02	62.86
1862	NASDAQ	ESGR	Tue, Feb 22, 2005	63.69	64.15	62.55	63.00
1861	NASDAQ	ESGR	Fri, Feb 18, 2005	63.52	63.54	63.52	63.54
1860	NASDAQ	ESGR	Thu, Feb 17, 2005	63.75	65.00	63.75	64.39
1859	NASDAQ	ESGR	Wed, Feb 16, 2005	63.98	64.96	63.98	64.96
1858	NASDAQ	ESGR	Tue, Feb 15, 2005	63.45	64.75	63.45	64.00
1857	NASDAQ	ESGR	Mon, Feb 14, 2005	63.30	64.97	63.30	64.96
1856	NASDAQ	ESGR	Fri, Feb 11, 2005	63.63	64.80	63.40	64.50
1855	NASDAQ	ESGR	Thu, Feb 10, 2005	62.89	64.35	62.03	64.07
1854	NASDAQ	ESGR	Wed, Feb 9, 2005	63.87	64.32	63.47	63.54
1853	NASDAQ	ESGR	Tue, Feb 8, 2005	63.92	63.95	63.40	63.91
1852	NASDAQ	ESGR	Mon, Feb 7, 2005	63.99	63.99	63.00	63.48
1851	NASDAQ	ESGR	Fri, Feb 4, 2005	62.63	63.80	62.63	63.80
1850	NASDAQ	ESGR	Thu, Feb 3, 2005	61.53	62.34	61.00	62.34
1849	NASDAQ	ESGR	Wed, Feb 2, 2005	61.37	62.91	61.37	62.91
1848	NASDAQ	ESGR	Tue, Feb 1, 2005	60.15	62.89	60.15	62.70
1847	NASDAQ	ESGR	Mon, Jan 31, 2005	61.99	62.30	60.94	60.94
1846	NASDAQ	ESGR	Fri, Jan 28, 2005	60.50	61.25	60.50	61.25
1845	NASDAQ	ESGR	Thu, Jan 27, 2005	61.81	61.81	60.52	60.93
1844	NASDAQ	ESGR	Wed, Jan 26, 2005	59.58	60.60	59.33	60.60
1843	NASDAQ	ESGR	Tue, Jan 25, 2005	60.95	61.00	59.24	60.80
1842	NASDAQ	ESGR	Mon, Jan 24, 2005	61.16	61.18	59.00	59.74
1841	NASDAQ	ESGR	Fri, Jan 21, 2005	59.03	60.46	58.77	59.03
1840	NASDAQ	ESGR	Thu, Jan 20, 2005	59.36	60.39	59.07	60.23
1839	NASDAQ	ESGR	Wed, Jan 19, 2005	61.00	61.83	59.59	59.84
1838	NASDAQ	ESGR	Tue, Jan 18, 2005	59.99	60.86	59.22	60.86
1837	NASDAQ	ESGR	Fri, Jan 14, 2005	58.15	58.15	57.75	58.00
1836	NASDAQ	ESGR	Thu, Jan 13, 2005	59.10	59.91	57.14	57.14
1835	NASDAQ	ESGR	Wed, Jan 12, 2005	57.00	58.73	56.12	58.73
1834	NASDAQ	ESGR	Tue, Jan 11, 2005	60.90	60.90	57.12	57.30
1833	NASDAQ	ESGR	Mon, Jan 10, 2005	59.43	59.43	59.27	59.27
1832	NASDAQ	ESGR	Fri, Jan 7, 2005	59.00	59.68	58.67	58.67
1831	NASDAQ	ESGR	Thu, Jan 6, 2005	60.01	60.08	59.43	59.65
1830	NASDAQ	ESGR	Wed, Jan 5, 2005	60.15	61.59	59.07	59.17
1829	NASDAQ	ESGR	Tue, Jan 4, 2005	61.03	61.93	60.29	61.65
1828	NASDAQ	ESGR	Mon, Jan 3, 2005	62.94	62.94	61.67	62.00
1827	NASDAQ	ESGR	Fri, Dec 31, 2004	62.99	63.00	62.12	62.50
1826	NASDAQ	ESGR	Thu, Dec 30, 2004	62.50	62.99	62.27	62.99
1825	NASDAQ	ESGR	Wed, Dec 29, 2004	62.93	63.00	62.00	62.50
1824	NASDAQ	ESGR	Tue, Dec 28, 2004	62.05	62.50	61.52	62.50
1823	NASDAQ	ESGR	Mon, Dec 27, 2004	60.21	62.82	58.03	62.48
1822	NASDAQ	ESGR	Thu, Dec 23, 2004	62.60	63.00	62.60	63.00
1821	NASDAQ	ESGR	Wed, Dec 22, 2004	62.80	62.80	62.02	62.78
1820	NASDAQ	ESGR	Tue, Dec 21, 2004	60.43	61.95	60.43	61.70
1819	NASDAQ	ESGR	Mon, Dec 20, 2004	60.25	62.05	60.25	61.88
1818	NASDAQ	ESGR	Fri, Dec 17, 2004	61.15	62.02	60.58	62.02
1817	NASDAQ	ESGR	Thu, Dec 16, 2004	62.15	62.20	60.60	61.90
1816	NASDAQ	ESGR	Wed, Dec 15, 2004	61.50	62.55	60.15	61.72
1815	NASDAQ	ESGR	Tue, Dec 14, 2004	59.70	61.87	59.70	61.50
1814	NASDAQ	ESGR	Mon, Dec 13, 2004	61.04	61.25	59.77	61.16
1813	NASDAQ	ESGR	Fri, Dec 10, 2004	62.00	62.00	58.41	59.71
1812	NASDAQ	ESGR	Thu, Dec 9, 2004	61.00	61.00	60.56	61.00
1811	NASDAQ	ESGR	Wed, Dec 8, 2004	61.68	61.68	60.34	61.65
1810	NASDAQ	ESGR	Tue, Dec 7, 2004	61.51	62.10	59.69	60.18
1809	NASDAQ	ESGR	Mon, Dec 6, 2004	61.58	62.08	61.52	61.81
1808	NASDAQ	ESGR	Fri, Dec 3, 2004	63.00	63.00	61.58	61.73
1807	NASDAQ	ESGR	Thu, Dec 2, 2004	61.59	62.94	61.59	62.19
1806	NASDAQ	ESGR	Wed, Dec 1, 2004	61.91	61.91	61.37	61.55
1805	NASDAQ	ESGR	Tue, Nov 30, 2004	62.07	62.07	60.76	61.90
1804	NASDAQ	ESGR	Mon, Nov 29, 2004	62.00	62.00	60.75	61.78
1803	NASDAQ	ESGR	Fri, Nov 26, 2004	60.40	61.99	60.11	61.22
1802	NASDAQ	ESGR	Wed, Nov 24, 2004	60.50	61.00	60.00	60.25
1801	NASDAQ	ESGR	Tue, Nov 23, 2004	59.76	60.59	59.76	60.59
1800	NASDAQ	ESGR	Mon, Nov 22, 2004	58.89	59.93	58.89	59.16
1799	NASDAQ	ESGR	Fri, Nov 19, 2004	59.12	59.12	58.08	58.08
1798	NASDAQ	ESGR	Thu, Nov 18, 2004	58.50	60.06	58.50	58.72
1797	NASDAQ	ESGR	Wed, Nov 17, 2004	59.00	60.08	58.64	58.64
1796	NASDAQ	ESGR	Tue, Nov 16, 2004	59.80	60.13	58.33	58.84
1795	NASDAQ	ESGR	Mon, Nov 15, 2004	58.00	59.80	57.05	59.80
1794	NASDAQ	ESGR	Fri, Nov 12, 2004	57.90	58.00	57.41	58.00
1793	NASDAQ	ESGR	Thu, Nov 11, 2004	58.68	58.68	57.36	58.00
1792	NASDAQ	ESGR	Wed, Nov 10, 2004	58.00	58.30	57.61	58.30
1791	NASDAQ	ESGR	Tue, Nov 9, 2004	57.92	58.59	57.92	58.02
1790	NASDAQ	ESGR	Mon, Nov 8, 2004	58.00	58.00	57.30	57.87
1789	NASDAQ	ESGR	Fri, Nov 5, 2004	56.63	57.75	56.63	57.50
1788	NASDAQ	ESGR	Thu, Nov 4, 2004	54.88	56.36	54.88	56.36
1787	NASDAQ	ESGR	Wed, Nov 3, 2004	54.65	55.92	53.85	54.04
1786	NASDAQ	ESGR	Tue, Nov 2, 2004	55.32	55.48	54.10	54.10
1785	NASDAQ	ESGR	Mon, Nov 1, 2004	54.00	54.80	54.00	54.70
1784	NASDAQ	ESGR	Fri, Oct 29, 2004	55.51	55.51	53.52	54.00
1783	NASDAQ	ESGR	Thu, Oct 28, 2004	54.00	55.00	53.75	55.00
1782	NASDAQ	ESGR	Wed, Oct 27, 2004	52.50	54.00	52.50	54.00
1781	NASDAQ	ESGR	Tue, Oct 26, 2004	51.52	52.24	51.52	51.97
1780	NASDAQ	ESGR	Mon, Oct 25, 2004	51.03	51.53	49.84	51.50
1779	NASDAQ	ESGR	Fri, Oct 22, 2004	50.50	50.53	49.75	50.00
1778	NASDAQ	ESGR	Thu, Oct 21, 2004	50.00	50.11	49.26	50.00
1777	NASDAQ	ESGR	Wed, Oct 20, 2004	50.96	51.30	50.96	51.30
1776	NASDAQ	ESGR	Tue, Oct 19, 2004	49.93	51.25	49.93	50.99
1775	NASDAQ	ESGR	Mon, Oct 18, 2004	50.79	50.79	50.46	50.46
1774	NASDAQ	ESGR	Fri, Oct 15, 2004	50.18	50.22	50.00	50.00
1773	NASDAQ	ESGR	Thu, Oct 14, 2004	50.51	50.51	49.75	50.00
1772	NASDAQ	ESGR	Wed, Oct 13, 2004	50.55	51.49	49.64	50.00
1771	NASDAQ	ESGR	Tue, Oct 12, 2004	49.62	49.95	49.62	49.92
1770	NASDAQ	ESGR	Mon, Oct 11, 2004	50.51	50.59	50.51	50.52
1769	NASDAQ	ESGR	Fri, Oct 8, 2004	49.25	51.42	49.25	51.42
1768	NASDAQ	ESGR	Thu, Oct 7, 2004	52.50	52.50	50.00	50.00
1767	NASDAQ	ESGR	Wed, Oct 6, 2004	52.05	52.05	49.60	50.47
1766	NASDAQ	ESGR	Tue, Oct 5, 2004	52.38	52.38	50.65	51.00
1765	NASDAQ	ESGR	Mon, Oct 4, 2004	51.80	52.48	50.73	52.20
1764	NASDAQ	ESGR	Fri, Oct 1, 2004	50.37	51.50	50.37	51.50
1763	NASDAQ	ESGR	Thu, Sep 30, 2004	49.54	49.56	49.54	49.56
1762	NASDAQ	ESGR	Wed, Sep 29, 2004	50.35	50.35	50.35	50.35
1761	NASDAQ	ESGR	Tue, Sep 28, 2004	49.50	49.94	49.25	49.94
1760	NASDAQ	ESGR	Mon, Sep 27, 2004	50.25	50.25	48.83	49.79
1759	NASDAQ	ESGR	Fri, Sep 24, 2004	50.50	50.50	50.50	50.50
1758	NASDAQ	ESGR	Thu, Sep 23, 2004	50.18	50.22	50.18	50.22
1757	NASDAQ	ESGR	Wed, Sep 22, 2004	50.98	51.35	50.01	51.00
1756	NASDAQ	ESGR	Tue, Sep 21, 2004	50.50	50.95	50.25	50.74
1755	NASDAQ	ESGR	Mon, Sep 20, 2004	50.72	50.72	50.72	50.72
1754	NASDAQ	ESGR	Fri, Sep 17, 2004	51.35	51.35	49.50	50.19
1753	NASDAQ	ESGR	Thu, Sep 16, 2004	50.77	50.91	49.50	50.48
1752	NASDAQ	ESGR	Wed, Sep 15, 2004	50.10	50.96	49.98	50.00
1751	NASDAQ	ESGR	Tue, Sep 14, 2004	50.61	50.80	50.01	50.60
1750	NASDAQ	ESGR	Mon, Sep 13, 2004	50.25	51.17	49.67	49.95
1749	NASDAQ	ESGR	Fri, Sep 10, 2004	49.19	50.00	49.19	49.85
1748	NASDAQ	ESGR	Thu, Sep 9, 2004	48.14	50.00	47.68	49.95
1747	NASDAQ	ESGR	Wed, Sep 8, 2004	49.72	49.72	48.37	48.88
1746	NASDAQ	ESGR	Tue, Sep 7, 2004	48.54	48.63	47.85	48.28
1745	NASDAQ	ESGR	Fri, Sep 3, 2004	48.66	49.25	47.63	47.65
1744	NASDAQ	ESGR	Thu, Sep 2, 2004	47.14	47.69	45.55	47.67
1743	NASDAQ	ESGR	Wed, Sep 1, 2004	45.40	49.25	45.40	46.00
1742	NASDAQ	ESGR	Tue, Aug 31, 2004	46.45	46.45	46.45	46.45
1741	NASDAQ	ESGR	Mon, Aug 30, 2004	46.40	46.40	45.59	45.85
1740	NASDAQ	ESGR	Fri, Aug 27, 2004	47.90	47.90	46.45	46.45
1739	NASDAQ	ESGR	Thu, Aug 26, 2004	47.40	47.40	47.32	47.32
1738	NASDAQ	ESGR	Wed, Aug 25, 2004	46.49	47.50	46.49	46.89
1737	NASDAQ	ESGR	Tue, Aug 24, 2004	46.29	47.65	46.29	47.65
1736	NASDAQ	ESGR	Mon, Aug 23, 2004	45.00	49.67	45.00	47.25
1735	NASDAQ	ESGR	Fri, Aug 20, 2004	45.05	46.96	45.05	46.86
1734	NASDAQ	ESGR	Thu, Aug 19, 2004	45.10	45.52	45.10	45.25
1733	NASDAQ	ESGR	Wed, Aug 18, 2004	47.13	47.13	44.70	45.50
1732	NASDAQ	ESGR	Tue, Aug 17, 2004	46.60	46.61	46.24	46.25
1731	NASDAQ	ESGR	Mon, Aug 16, 2004	47.82	47.82	45.50	46.75
1730	NASDAQ	ESGR	Fri, Aug 13, 2004	46.25	46.25	46.25	46.25
1729	NASDAQ	ESGR	Thu, Aug 12, 2004	46.49	47.10	46.27	46.27
1728	NASDAQ	ESGR	Wed, Aug 11, 2004	46.88	47.45	45.79	46.78
1727	NASDAQ	ESGR	Tue, Aug 10, 2004	47.49	47.65	46.00	46.59
1726	NASDAQ	ESGR	Mon, Aug 9, 2004	46.22	46.85	44.56	46.75
1725	NASDAQ	ESGR	Fri, Aug 6, 2004	47.75	47.75	45.39	46.05
1724	NASDAQ	ESGR	Thu, Aug 5, 2004	47.80	47.80	46.00	46.20
1723	NASDAQ	ESGR	Wed, Aug 4, 2004	49.00	49.00	47.00	47.80
1722	NASDAQ	ESGR	Tue, Aug 3, 2004	47.69	48.50	47.69	48.04
1721	NASDAQ	ESGR	Mon, Aug 2, 2004	48.00	48.50	48.00	48.50
1720	NASDAQ	ESGR	Fri, Jul 30, 2004	49.26	49.26	48.43	48.43
1719	NASDAQ	ESGR	Thu, Jul 29, 2004	48.71	48.71	48.65	48.65
1718	NASDAQ	ESGR	Wed, Jul 28, 2004	48.01	48.01	47.50	47.50
1717	NASDAQ	ESGR	Tue, Jul 27, 2004	48.78	50.01	47.31	48.76
1716	NASDAQ	ESGR	Mon, Jul 26, 2004	49.66	49.66	48.02	48.78
1715	NASDAQ	ESGR	Fri, Jul 23, 2004	49.00	49.01	48.43	48.43
1714	NASDAQ	ESGR	Thu, Jul 22, 2004	50.72	50.72	49.22	49.67
1713	NASDAQ	ESGR	Wed, Jul 21, 2004	51.50	51.50	50.51	50.55
1712	NASDAQ	ESGR	Tue, Jul 20, 2004	51.00	51.48	50.98	51.00
1711	NASDAQ	ESGR	Mon, Jul 19, 2004	53.00	53.00	50.11	51.52
1710	NASDAQ	ESGR	Fri, Jul 16, 2004	51.00	51.81	50.28	50.82
1709	NASDAQ	ESGR	Thu, Jul 15, 2004	51.38	51.87	51.35	51.86
1708	NASDAQ	ESGR	Wed, Jul 14, 2004	51.63	51.86	51.28	51.28
1707	NASDAQ	ESGR	Tue, Jul 13, 2004	52.39	52.39	51.00	51.97
1706	NASDAQ	ESGR	Mon, Jul 12, 2004	50.10	51.40	50.10	51.05
1705	NASDAQ	ESGR	Fri, Jul 9, 2004	51.52	51.73	50.85	50.88
1704	NASDAQ	ESGR	Thu, Jul 8, 2004	50.70	50.76	50.51	50.60
1703	NASDAQ	ESGR	Wed, Jul 7, 2004	49.88	52.21	49.88	52.21
1702	NASDAQ	ESGR	Tue, Jul 6, 2004	50.59	51.35	49.88	49.88
1701	NASDAQ	ESGR	Fri, Jul 2, 2004	50.50	50.74	49.87	50.74
1700	NASDAQ	ESGR	Thu, Jul 1, 2004	52.34	52.34	50.36	50.36
1699	NASDAQ	ESGR	Wed, Jun 30, 2004	52.40	53.68	52.03	52.03
1698	NASDAQ	ESGR	Tue, Jun 29, 2004	52.50	53.98	51.24	52.15
1697	NASDAQ	ESGR	Mon, Jun 28, 2004	51.26	52.95	51.25	52.87
1696	NASDAQ	ESGR	Fri, Jun 25, 2004	52.14	52.52	50.45	52.50
1695	NASDAQ	ESGR	Thu, Jun 24, 2004	50.00	51.50	50.00	51.50
1694	NASDAQ	ESGR	Wed, Jun 23, 2004	47.76	50.36	47.76	50.27
1693	NASDAQ	ESGR	Tue, Jun 22, 2004	48.00	48.77	48.00	48.04
1692	NASDAQ	ESGR	Mon, Jun 21, 2004	47.86	48.74	47.51	48.50
1691	NASDAQ	ESGR	Fri, Jun 18, 2004	46.01	47.61	45.02	47.51
1690	NASDAQ	ESGR	Thu, Jun 17, 2004	47.00	47.00	44.50	46.75
1689	NASDAQ	ESGR	Wed, Jun 16, 2004	44.69	45.00	44.00	45.00
1688	NASDAQ	ESGR	Tue, Jun 15, 2004	45.97	45.97	43.25	44.69
1687	NASDAQ	ESGR	Mon, Jun 14, 2004	46.93	46.93	44.78	44.80
1686	NASDAQ	ESGR	Thu, Jun 10, 2004	46.75	47.18	46.30	46.54
1685	NASDAQ	ESGR	Wed, Jun 9, 2004	47.48	47.48	46.75	46.75
1684	NASDAQ	ESGR	Tue, Jun 8, 2004	47.00	47.22	46.77	46.88
1683	NASDAQ	ESGR	Mon, Jun 7, 2004	47.05	47.38	46.76	46.76
1682	NASDAQ	ESGR	Fri, Jun 4, 2004	45.95	46.79	45.95	46.51
1681	NASDAQ	ESGR	Thu, Jun 3, 2004	45.98	46.70	45.98	46.01
1680	NASDAQ	ESGR	Wed, Jun 2, 2004	45.30	45.79	45.00	45.60
1679	NASDAQ	ESGR	Tue, Jun 1, 2004	45.30	45.30	45.01	45.30
1678	NASDAQ	ESGR	Fri, May 28, 2004	45.00	45.35	45.00	45.29
1677	NASDAQ	ESGR	Thu, May 27, 2004	45.26	45.40	45.25	45.25
1676	NASDAQ	ESGR	Wed, May 26, 2004	45.00	45.50	44.65	45.26
1675	NASDAQ	ESGR	Tue, May 25, 2004	44.94	44.98	44.51	44.98
1674	NASDAQ	ESGR	Mon, May 24, 2004	42.35	44.70	42.35	44.35
1673	NASDAQ	ESGR	Fri, May 21, 2004	42.00	42.66	42.00	42.55
1672	NASDAQ	ESGR	Thu, May 20, 2004	42.12	42.12	41.51	41.70
1671	NASDAQ	ESGR	Wed, May 19, 2004	42.02	42.27	41.20	42.26
1670	NASDAQ	ESGR	Tue, May 18, 2004	41.12	41.77	40.62	41.50
1669	NASDAQ	ESGR	Mon, May 17, 2004	43.19	43.19	39.82	40.80
1668	NASDAQ	ESGR	Fri, May 14, 2004	42.65	43.24	41.83	43.04
1667	NASDAQ	ESGR	Thu, May 13, 2004	42.93	44.25	41.59	42.20
1666	NASDAQ	ESGR	Wed, May 12, 2004	42.13	42.13	41.43	42.00
1665	NASDAQ	ESGR	Tue, May 11, 2004	42.00	42.24	42.00	42.13
1664	NASDAQ	ESGR	Mon, May 10, 2004	42.74	43.00	42.21	42.98
1663	NASDAQ	ESGR	Fri, May 7, 2004	42.50	43.51	41.80	41.97
1662	NASDAQ	ESGR	Thu, May 6, 2004	43.05	43.05	42.50	43.00
1661	NASDAQ	ESGR	Wed, May 5, 2004	43.37	43.58	42.92	43.31
1660	NASDAQ	ESGR	Tue, May 4, 2004	43.68	43.68	42.91	42.92
1659	NASDAQ	ESGR	Mon, May 3, 2004	43.62	44.24	43.26	43.30
1658	NASDAQ	ESGR	Fri, Apr 30, 2004	44.60	44.64	43.18	43.26
1657	NASDAQ	ESGR	Thu, Apr 29, 2004	43.50	44.48	43.00	43.32
1656	NASDAQ	ESGR	Wed, Apr 28, 2004	43.59	44.98	43.52	43.56
1655	NASDAQ	ESGR	Tue, Apr 27, 2004	43.05	44.99	43.05	43.60
1654	NASDAQ	ESGR	Mon, Apr 26, 2004	43.12	44.99	43.12	43.59
1653	NASDAQ	ESGR	Fri, Apr 23, 2004	43.00	43.99	43.00	43.79
1652	NASDAQ	ESGR	Thu, Apr 22, 2004	43.83	44.00	43.34	43.84
1651	NASDAQ	ESGR	Wed, Apr 21, 2004	43.40	43.40	42.65	42.84
1650	NASDAQ	ESGR	Tue, Apr 20, 2004	45.00	45.00	43.75	43.75
1649	NASDAQ	ESGR	Mon, Apr 19, 2004	44.15	44.25	44.00	44.00
1648	NASDAQ	ESGR	Fri, Apr 16, 2004	44.80	44.80	43.57	44.76
1647	NASDAQ	ESGR	Thu, Apr 15, 2004	43.70	44.87	43.70	44.00
1646	NASDAQ	ESGR	Wed, Apr 14, 2004	45.13	45.13	43.81	44.71
1645	NASDAQ	ESGR	Tue, Apr 13, 2004	45.02	45.02	44.00	44.00
1644	NASDAQ	ESGR	Mon, Apr 12, 2004	45.90	45.90	45.02	45.02
1643	NASDAQ	ESGR	Thu, Apr 8, 2004	46.20	46.25	45.85	46.07
1642	NASDAQ	ESGR	Wed, Apr 7, 2004	45.01	45.41	45.01	45.41
1641	NASDAQ	ESGR	Tue, Apr 6, 2004	44.96	45.16	44.63	44.63
1640	NASDAQ	ESGR	Mon, Apr 5, 2004	44.99	45.41	44.76	44.82
1639	NASDAQ	ESGR	Fri, Apr 2, 2004	46.05	46.18	45.01	45.03
1638	NASDAQ	ESGR	Thu, Apr 1, 2004	44.80	44.80	44.80	44.80
1637	NASDAQ	ESGR	Wed, Mar 31, 2004	45.54	46.22	44.90	44.90
1636	NASDAQ	ESGR	Tue, Mar 30, 2004	44.43	46.25	44.43	46.23
1635	NASDAQ	ESGR	Mon, Mar 29, 2004	43.00	46.29	43.00	46.29
1634	NASDAQ	ESGR	Fri, Mar 26, 2004	43.00	43.00	42.01	42.99
1633	NASDAQ	ESGR	Thu, Mar 25, 2004	41.43	42.92	41.43	42.92
1632	NASDAQ	ESGR	Wed, Mar 24, 2004	41.03	42.69	41.03	42.65
1631	NASDAQ	ESGR	Tue, Mar 23, 2004	41.76	42.00	40.61	41.15
1630	NASDAQ	ESGR	Mon, Mar 22, 2004	45.22	45.65	41.03	41.10
1629	NASDAQ	ESGR	Fri, Mar 19, 2004	45.30	46.00	43.51	43.75
1628	NASDAQ	ESGR	Thu, Mar 18, 2004	45.30	45.50	45.01	45.11
1627	NASDAQ	ESGR	Wed, Mar 17, 2004	44.60	45.94	44.60	45.94
1626	NASDAQ	ESGR	Tue, Mar 16, 2004	47.00	47.57	44.50	45.57
1625	NASDAQ	ESGR	Mon, Mar 15, 2004	45.76	45.76	45.00	45.13
1624	NASDAQ	ESGR	Fri, Mar 12, 2004	44.50	46.47	44.50	46.47
1623	NASDAQ	ESGR	Thu, Mar 11, 2004	46.06	46.06	44.50	44.50
1622	NASDAQ	ESGR	Wed, Mar 10, 2004	45.01	45.10	45.00	45.00
1621	NASDAQ	ESGR	Tue, Mar 9, 2004	46.37	46.37	45.50	45.50
1620	NASDAQ	ESGR	Mon, Mar 8, 2004	46.00	46.00	46.00	46.00
1619	NASDAQ	ESGR	Fri, Mar 5, 2004	46.50	47.25	46.00	47.25
1618	NASDAQ	ESGR	Thu, Mar 4, 2004	46.93	46.93	46.93	46.93
1617	NASDAQ	ESGR	Wed, Mar 3, 2004	45.63	47.00	45.63	46.93
1616	NASDAQ	ESGR	Tue, Mar 2, 2004	47.92	48.00	45.65	45.65
1615	NASDAQ	ESGR	Mon, Mar 1, 2004	47.00	47.75	46.99	47.75
1614	NASDAQ	ESGR	Fri, Feb 27, 2004	46.75	46.75	46.75	46.75
1613	NASDAQ	ESGR	Thu, Feb 26, 2004	46.08	46.25	46.08	46.25
1612	NASDAQ	ESGR	Wed, Feb 25, 2004	43.40	45.30	43.40	44.75
1611	NASDAQ	ESGR	Tue, Feb 24, 2004	44.50	45.52	44.50	45.50
1610	NASDAQ	ESGR	Mon, Feb 23, 2004	48.40	48.40	45.00	45.00
1609	NASDAQ	ESGR	Fri, Feb 20, 2004	44.50	46.84	44.50	45.25
1608	NASDAQ	ESGR	Thu, Feb 19, 2004	46.25	46.25	44.02	44.79
1607	NASDAQ	ESGR	Wed, Feb 18, 2004	44.06	44.35	44.04	44.35
1606	NASDAQ	ESGR	Tue, Feb 17, 2004	43.59	45.59	43.59	45.00
1605	NASDAQ	ESGR	Fri, Feb 13, 2004	45.27	45.27	43.60	44.92
1604	NASDAQ	ESGR	Thu, Feb 12, 2004	44.75	45.98	44.50	44.50
1603	NASDAQ	ESGR	Wed, Feb 11, 2004	45.98	45.98	45.50	45.50
1602	NASDAQ	ESGR	Tue, Feb 10, 2004	45.02	45.56	44.50	45.24
1601	NASDAQ	ESGR	Mon, Feb 9, 2004	45.98	46.00	45.60	45.72
1600	NASDAQ	ESGR	Fri, Feb 6, 2004	44.97	44.98	44.50	44.98
1599	NASDAQ	ESGR	Thu, Feb 5, 2004	45.41	45.41	43.69	44.02
1598	NASDAQ	ESGR	Wed, Feb 4, 2004	45.30	45.30	44.00	44.00
1597	NASDAQ	ESGR	Tue, Feb 3, 2004	45.15	45.15	44.90	44.90
1596	NASDAQ	ESGR	Mon, Feb 2, 2004	44.63	45.75	44.63	44.90
1595	NASDAQ	ESGR	Fri, Jan 30, 2004	45.00	46.16	45.00	45.41
1594	NASDAQ	ESGR	Thu, Jan 29, 2004	45.25	46.87	45.00	45.41
1593	NASDAQ	ESGR	Wed, Jan 28, 2004	45.25	45.25	45.08	45.08
1592	NASDAQ	ESGR	Tue, Jan 27, 2004	46.00	47.50	46.00	46.50
1591	NASDAQ	ESGR	Mon, Jan 26, 2004	46.54	47.06	46.54	47.06
1590	NASDAQ	ESGR	Fri, Jan 23, 2004	47.50	47.50	46.94	47.30
1589	NASDAQ	ESGR	Thu, Jan 22, 2004	45.23	47.50	45.23	46.55
1588	NASDAQ	ESGR	Wed, Jan 21, 2004	46.52	47.00	46.11	47.00
1587	NASDAQ	ESGR	Tue, Jan 20, 2004	47.80	47.80	47.80	47.80
1586	NASDAQ	ESGR	Fri, Jan 16, 2004	47.50	47.50	46.10	47.35
1585	NASDAQ	ESGR	Thu, Jan 15, 2004	46.50	47.67	45.58	47.30
1584	NASDAQ	ESGR	Wed, Jan 14, 2004	46.99	47.00	45.66	45.66
1583	NASDAQ	ESGR	Tue, Jan 13, 2004	46.60	46.60	46.00	46.40
1582	NASDAQ	ESGR	Mon, Jan 12, 2004	47.10	47.10	45.41	45.44
1581	NASDAQ	ESGR	Fri, Jan 9, 2004	46.81	47.70	46.77	46.85
1580	NASDAQ	ESGR	Thu, Jan 8, 2004	46.04	47.68	45.75	47.44
1579	NASDAQ	ESGR	Wed, Jan 7, 2004	46.80	46.80	45.75	46.80
1578	NASDAQ	ESGR	Tue, Jan 6, 2004	45.23	46.51	45.23	46.51
1577	NASDAQ	ESGR	Mon, Jan 5, 2004	45.94	46.07	45.23	45.23
1576	NASDAQ	ESGR	Fri, Jan 2, 2004	46.20	47.67	46.20	47.25
1575	NASDAQ	ESGR	Wed, Dec 31, 2003	47.08	47.08	47.00	47.00
1574	NASDAQ	ESGR	Tue, Dec 30, 2003	46.98	47.50	46.98	47.25
1573	NASDAQ	ESGR	Mon, Dec 29, 2003	45.70	46.77	45.70	46.76
1572	NASDAQ	ESGR	Fri, Dec 26, 2003	44.83	45.50	44.83	45.50
1571	NASDAQ	ESGR	Wed, Dec 24, 2003	45.00	45.00	45.00	45.00
1570	NASDAQ	ESGR	Tue, Dec 23, 2003	45.41	45.41	45.00	45.00
1569	NASDAQ	ESGR	Mon, Dec 22, 2003	43.99	45.00	43.99	45.00
1568	NASDAQ	ESGR	Fri, Dec 19, 2003	45.10	45.37	43.78	44.92
1567	NASDAQ	ESGR	Thu, Dec 18, 2003	42.45	44.33	42.05	44.10
1566	NASDAQ	ESGR	Wed, Dec 17, 2003	44.10	44.10	43.50	43.70
1565	NASDAQ	ESGR	Tue, Dec 16, 2003	43.78	44.01	43.35	44.00
1564	NASDAQ	ESGR	Mon, Dec 15, 2003	44.60	46.06	43.54	44.54
1563	NASDAQ	ESGR	Fri, Dec 12, 2003	43.58	44.59	43.58	44.59
1562	NASDAQ	ESGR	Thu, Dec 11, 2003	41.64	43.63	41.64	43.05
1561	NASDAQ	ESGR	Wed, Dec 10, 2003	42.13	42.25	41.50	41.50
1560	NASDAQ	ESGR	Tue, Dec 9, 2003	42.50	42.50	41.26	41.26
1559	NASDAQ	ESGR	Mon, Dec 8, 2003	41.93	42.76	41.16	42.67
1558	NASDAQ	ESGR	Fri, Dec 5, 2003	41.80	42.65	41.24	42.16
1557	NASDAQ	ESGR	Thu, Dec 4, 2003	43.00	43.00	41.11	41.11
1556	NASDAQ	ESGR	Wed, Dec 3, 2003	42.06	42.77	42.00	42.00
1555	NASDAQ	ESGR	Tue, Dec 2, 2003	42.75	42.78	42.72	42.74
1554	NASDAQ	ESGR	Mon, Dec 1, 2003	42.75	42.75	42.75	42.75
1553	NASDAQ	ESGR	Fri, Nov 28, 2003	42.35	42.75	42.35	42.75
1552	NASDAQ	ESGR	Wed, Nov 26, 2003	42.75	42.75	42.35	42.72
1551	NASDAQ	ESGR	Tue, Nov 25, 2003	42.49	42.75	42.26	42.75
1550	NASDAQ	ESGR	Mon, Nov 24, 2003	42.35	42.50	41.90	42.50
1549	NASDAQ	ESGR	Fri, Nov 21, 2003	41.03	42.75	41.00	42.64
1548	NASDAQ	ESGR	Thu, Nov 20, 2003	40.50	41.96	40.50	40.50
1547	NASDAQ	ESGR	Wed, Nov 19, 2003	40.25	41.61	40.13	41.06
1546	NASDAQ	ESGR	Tue, Nov 18, 2003	40.92	41.25	40.50	40.50
1545	NASDAQ	ESGR	Mon, Nov 17, 2003	42.18	42.20	41.58	41.89
1544	NASDAQ	ESGR	Fri, Nov 14, 2003	43.49	43.50	42.48	42.75
1543	NASDAQ	ESGR	Thu, Nov 13, 2003	43.25	43.37	42.75	42.97
1542	NASDAQ	ESGR	Wed, Nov 12, 2003	42.50	43.76	42.25	43.24
1541	NASDAQ	ESGR	Tue, Nov 11, 2003	43.06	43.06	42.75	42.75
1540	NASDAQ	ESGR	Mon, Nov 10, 2003	42.90	43.27	42.90	43.00
1539	NASDAQ	ESGR	Fri, Nov 7, 2003	42.80	43.28	42.41	43.28
1538	NASDAQ	ESGR	Thu, Nov 6, 2003	42.41	42.41	42.21	42.35
1537	NASDAQ	ESGR	Wed, Nov 5, 2003	41.00	42.79	41.00	42.79
1536	NASDAQ	ESGR	Tue, Nov 4, 2003	41.75	42.22	41.00	42.22
1535	NASDAQ	ESGR	Mon, Nov 3, 2003	41.72	41.75	40.75	41.75
1534	NASDAQ	ESGR	Fri, Oct 31, 2003	41.25	41.62	40.78	41.00
1533	NASDAQ	ESGR	Thu, Oct 30, 2003	40.92	42.40	40.43	40.70
1532	NASDAQ	ESGR	Wed, Oct 29, 2003	41.50	42.03	41.39	41.75
1531	NASDAQ	ESGR	Tue, Oct 28, 2003	41.48	41.50	41.09	41.50
1530	NASDAQ	ESGR	Mon, Oct 27, 2003	41.47	41.50	41.02	41.41
1529	NASDAQ	ESGR	Fri, Oct 24, 2003	40.81	41.03	40.76	40.94
1528	NASDAQ	ESGR	Thu, Oct 23, 2003	40.53	41.30	40.26	40.80
1527	NASDAQ	ESGR	Wed, Oct 22, 2003	41.40	41.46	40.75	40.75
1526	NASDAQ	ESGR	Tue, Oct 21, 2003	41.16	41.55	41.00	41.55
1525	NASDAQ	ESGR	Mon, Oct 20, 2003	40.58	41.08	40.15	40.60
1524	NASDAQ	ESGR	Fri, Oct 17, 2003	40.19	40.50	40.19	40.50
1523	NASDAQ	ESGR	Thu, Oct 16, 2003	40.15	40.42	39.85	40.24
1522	NASDAQ	ESGR	Wed, Oct 15, 2003	39.84	40.10	39.75	40.00
1521	NASDAQ	ESGR	Tue, Oct 14, 2003	40.25	40.25	39.87	40.00
1520	NASDAQ	ESGR	Mon, Oct 13, 2003	39.98	40.75	39.98	40.00
1519	NASDAQ	ESGR	Fri, Oct 10, 2003	40.10	40.10	39.74	40.00
1518	NASDAQ	ESGR	Thu, Oct 9, 2003	39.77	40.50	39.75	40.05
1517	NASDAQ	ESGR	Wed, Oct 8, 2003	40.50	40.50	40.15	40.24
1516	NASDAQ	ESGR	Tue, Oct 7, 2003	40.07	40.59	40.07	40.50
1515	NASDAQ	ESGR	Mon, Oct 6, 2003	40.93	40.93	40.20	40.20
1514	NASDAQ	ESGR	Fri, Oct 3, 2003	40.50	40.50	39.33	40.08
1513	NASDAQ	ESGR	Thu, Oct 2, 2003	40.41	40.41	39.98	39.98
1512	NASDAQ	ESGR	Wed, Oct 1, 2003	39.42	41.00	39.25	40.98
1511	NASDAQ	ESGR	Tue, Sep 30, 2003	39.30	40.20	39.24	39.25
1510	NASDAQ	ESGR	Mon, Sep 29, 2003	39.98	40.95	39.51	39.80
1509	NASDAQ	ESGR	Fri, Sep 26, 2003	40.00	40.00	39.71	39.71
1508	NASDAQ	ESGR	Thu, Sep 25, 2003	40.00	40.50	40.00	40.12
1507	NASDAQ	ESGR	Wed, Sep 24, 2003	40.17	40.26	40.05	40.07
1506	NASDAQ	ESGR	Tue, Sep 23, 2003	40.41	40.82	40.41	40.56
1505	NASDAQ	ESGR	Mon, Sep 22, 2003	39.81	40.71	39.81	40.49
1504	NASDAQ	ESGR	Fri, Sep 19, 2003	40.57	41.00	40.50	40.50
1503	NASDAQ	ESGR	Thu, Sep 18, 2003	41.00	41.01	40.91	41.00
1502	NASDAQ	ESGR	Wed, Sep 17, 2003	39.90	40.70	39.60	40.41
1501	NASDAQ	ESGR	Tue, Sep 16, 2003	40.07	41.18	40.07	41.18
1500	NASDAQ	ESGR	Mon, Sep 15, 2003	40.21	41.03	39.96	40.46
1499	NASDAQ	ESGR	Fri, Sep 12, 2003	40.41	40.53	40.22	40.22
1498	NASDAQ	ESGR	Thu, Sep 11, 2003	40.65	40.80	40.16	40.47
1497	NASDAQ	ESGR	Wed, Sep 10, 2003	40.28	40.80	39.70	39.70
1496	NASDAQ	ESGR	Tue, Sep 9, 2003	40.79	40.79	40.03	40.30
1495	NASDAQ	ESGR	Mon, Sep 8, 2003	39.98	40.25	39.92	40.25
1494	NASDAQ	ESGR	Fri, Sep 5, 2003	39.50	39.98	38.71	39.77
1493	NASDAQ	ESGR	Thu, Sep 4, 2003	39.05	39.75	39.05	39.51
1492	NASDAQ	ESGR	Wed, Sep 3, 2003	39.00	40.00	38.61	40.00
1491	NASDAQ	ESGR	Tue, Sep 2, 2003	39.00	40.18	38.81	39.00
1490	NASDAQ	ESGR	Fri, Aug 29, 2003	38.83	39.00	38.81	38.81
1489	NASDAQ	ESGR	Thu, Aug 28, 2003	39.00	39.01	38.84	39.00
1488	NASDAQ	ESGR	Wed, Aug 27, 2003	39.25	39.25	38.53	39.12
1487	NASDAQ	ESGR	Tue, Aug 26, 2003	39.02	39.02	38.73	39.00
1486	NASDAQ	ESGR	Mon, Aug 25, 2003	39.09	39.62	39.02	39.03
1485	NASDAQ	ESGR	Fri, Aug 22, 2003	40.20	40.23	39.28	39.73
1484	NASDAQ	ESGR	Thu, Aug 21, 2003	40.19	40.20	39.90	40.00
1483	NASDAQ	ESGR	Wed, Aug 20, 2003	39.70	40.20	39.70	40.00
1482	NASDAQ	ESGR	Tue, Aug 19, 2003	39.99	40.00	39.39	40.00
1481	NASDAQ	ESGR	Mon, Aug 18, 2003	39.70	40.20	39.15	39.45
1480	NASDAQ	ESGR	Fri, Aug 15, 2003	40.20	40.20	39.15	39.75
1479	NASDAQ	ESGR	Thu, Aug 14, 2003	40.19	40.19	39.96	40.19
1478	NASDAQ	ESGR	Wed, Aug 13, 2003	40.52	41.24	39.93	40.19
1477	NASDAQ	ESGR	Tue, Aug 12, 2003	40.19	41.50	40.19	41.50
1476	NASDAQ	ESGR	Mon, Aug 11, 2003	39.49	40.50	39.10	40.00
1475	NASDAQ	ESGR	Fri, Aug 8, 2003	40.25	40.25	39.14	39.30
1474	NASDAQ	ESGR	Thu, Aug 7, 2003	40.68	40.68	39.43	39.45
1473	NASDAQ	ESGR	Wed, Aug 6, 2003	40.02	40.97	40.00	40.93
1472	NASDAQ	ESGR	Tue, Aug 5, 2003	40.50	41.25	40.00	40.25
1471	NASDAQ	ESGR	Mon, Aug 4, 2003	42.00	42.00	39.50	40.23
1470	NASDAQ	ESGR	Fri, Aug 1, 2003	41.58	41.85	41.55	41.83
1469	NASDAQ	ESGR	Thu, Jul 31, 2003	41.54	41.80	41.50	41.78
1468	NASDAQ	ESGR	Wed, Jul 30, 2003	41.75	41.76	41.01	41.55
1467	NASDAQ	ESGR	Tue, Jul 29, 2003	41.44	41.55	40.75	41.55
1466	NASDAQ	ESGR	Mon, Jul 28, 2003	41.45	41.46	41.00	41.00
1465	NASDAQ	ESGR	Fri, Jul 25, 2003	41.05	41.42	40.42	40.42
1464	NASDAQ	ESGR	Thu, Jul 24, 2003	40.27	41.10	40.27	40.70
1463	NASDAQ	ESGR	Wed, Jul 23, 2003	40.51	40.74	40.27	40.63
1462	NASDAQ	ESGR	Tue, Jul 22, 2003	40.64	40.64	40.23	40.50
1461	NASDAQ	ESGR	Mon, Jul 21, 2003	40.26	40.26	39.03	39.05
1460	NASDAQ	ESGR	Fri, Jul 18, 2003	39.79	40.30	39.10	39.50
1459	NASDAQ	ESGR	Thu, Jul 17, 2003	39.89	39.90	38.95	39.72
1458	NASDAQ	ESGR	Wed, Jul 16, 2003	39.32	40.04	39.00	40.03
1457	NASDAQ	ESGR	Tue, Jul 15, 2003	39.50	40.10	38.88	38.99
1456	NASDAQ	ESGR	Mon, Jul 14, 2003	41.00	41.50	38.91	39.46
1455	NASDAQ	ESGR	Fri, Jul 11, 2003	39.75	40.75	39.75	39.75
1454	NASDAQ	ESGR	Thu, Jul 10, 2003	40.75	40.79	38.93	39.98
1453	NASDAQ	ESGR	Wed, Jul 9, 2003	40.25	40.69	38.91	40.38
1452	NASDAQ	ESGR	Tue, Jul 8, 2003	38.94	40.25	38.94	40.25
1451	NASDAQ	ESGR	Mon, Jul 7, 2003	39.23	39.55	38.86	39.12
1450	NASDAQ	ESGR	Thu, Jul 3, 2003	39.67	39.69	39.61	39.69
1449	NASDAQ	ESGR	Wed, Jul 2, 2003	38.32	39.68	38.32	39.48
1448	NASDAQ	ESGR	Tue, Jul 1, 2003	39.11	39.30	37.88	38.32
1447	NASDAQ	ESGR	Mon, Jun 30, 2003	38.88	40.76	38.88	39.65
1446	NASDAQ	ESGR	Fri, Jun 27, 2003	40.92	40.92	37.90	38.87
1445	NASDAQ	ESGR	Thu, Jun 26, 2003	40.34	41.41	39.70	41.41
1444	NASDAQ	ESGR	Wed, Jun 25, 2003	39.90	41.38	39.72	41.38
1443	NASDAQ	ESGR	Tue, Jun 24, 2003	39.56	40.90	39.56	39.75
1442	NASDAQ	ESGR	Mon, Jun 23, 2003	39.14	40.21	38.93	39.30
1441	NASDAQ	ESGR	Fri, Jun 20, 2003	39.35	39.82	38.99	39.82
1440	NASDAQ	ESGR	Thu, Jun 19, 2003	39.60	40.55	38.75	40.33
1439	NASDAQ	ESGR	Wed, Jun 18, 2003	39.51	40.54	39.51	40.06
1438	NASDAQ	ESGR	Tue, Jun 17, 2003	39.52	40.55	39.51	39.78
1437	NASDAQ	ESGR	Mon, Jun 16, 2003	39.42	41.06	39.42	39.55
1436	NASDAQ	ESGR	Fri, Jun 13, 2003	40.85	41.05	39.55	40.57
1435	NASDAQ	ESGR	Thu, Jun 12, 2003	39.87	40.84	39.02	40.37
1434	NASDAQ	ESGR	Wed, Jun 11, 2003	40.99	41.00	39.87	39.87
1433	NASDAQ	ESGR	Tue, Jun 10, 2003	41.05	41.05	39.99	40.90
1432	NASDAQ	ESGR	Mon, Jun 9, 2003	39.50	41.42	39.50	41.20
1431	NASDAQ	ESGR	Fri, Jun 6, 2003	39.55	40.17	39.50	39.50
1430	NASDAQ	ESGR	Thu, Jun 5, 2003	41.10	41.10	39.50	39.70
1429	NASDAQ	ESGR	Wed, Jun 4, 2003	42.05	42.08	38.25	41.69
1428	NASDAQ	ESGR	Tue, Jun 3, 2003	39.87	42.05	39.87	41.53
1427	NASDAQ	ESGR	Mon, Jun 2, 2003	40.16	40.17	39.90	40.00
1426	NASDAQ	ESGR	Fri, May 30, 2003	39.16	41.49	39.13	40.17
1425	NASDAQ	ESGR	Thu, May 29, 2003	37.50	40.75	37.50	40.25
1424	NASDAQ	ESGR	Wed, May 28, 2003	38.04	39.15	37.25	37.92
1423	NASDAQ	ESGR	Tue, May 27, 2003	38.47	38.75	38.04	38.67
1422	NASDAQ	ESGR	Fri, May 23, 2003	38.85	40.43	38.60	39.42
1421	NASDAQ	ESGR	Thu, May 22, 2003	40.04	40.46	39.10	39.10
1420	NASDAQ	ESGR	Wed, May 21, 2003	41.50	41.50	40.25	40.25
1419	NASDAQ	ESGR	Tue, May 20, 2003	42.00	42.00	41.02	41.57
1418	NASDAQ	ESGR	Mon, May 19, 2003	42.00	42.00	41.50	42.00
1417	NASDAQ	ESGR	Fri, May 16, 2003	41.85	42.00	41.00	41.37
1416	NASDAQ	ESGR	Thu, May 15, 2003	42.00	42.40	40.25	42.24
1415	NASDAQ	ESGR	Wed, May 14, 2003	41.50	42.03	41.50	42.03
1414	NASDAQ	ESGR	Tue, May 13, 2003	41.00	41.53	40.75	41.51
1413	NASDAQ	ESGR	Mon, May 12, 2003	41.47	41.53	41.00	41.40
1412	NASDAQ	ESGR	Fri, May 9, 2003	40.65	41.53	40.51	41.50
1411	NASDAQ	ESGR	Thu, May 8, 2003	40.55	40.55	40.40	40.55
1410	NASDAQ	ESGR	Wed, May 7, 2003	39.54	40.55	39.54	40.40
1409	NASDAQ	ESGR	Tue, May 6, 2003	39.71	40.04	39.71	40.00
1408	NASDAQ	ESGR	Mon, May 5, 2003	39.61	39.75	39.53	39.64
1407	NASDAQ	ESGR	Fri, May 2, 2003	40.03	40.03	39.95	39.95
1406	NASDAQ	ESGR	Thu, May 1, 2003	39.96	40.04	39.65	39.65
1405	NASDAQ	ESGR	Wed, Apr 30, 2003	39.59	40.03	39.59	40.00
1404	NASDAQ	ESGR	Tue, Apr 29, 2003	39.93	40.03	39.92	40.03
1403	NASDAQ	ESGR	Mon, Apr 28, 2003	40.03	40.10	39.94	39.96
1402	NASDAQ	ESGR	Fri, Apr 25, 2003	40.03	40.09	39.92	39.99
1401	NASDAQ	ESGR	Thu, Apr 24, 2003	39.92	40.04	39.79	39.98
1400	NASDAQ	ESGR	Wed, Apr 23, 2003	40.08	40.25	39.46	39.99
1399	NASDAQ	ESGR	Tue, Apr 22, 2003	39.55	40.03	39.55	40.00
1398	NASDAQ	ESGR	Mon, Apr 21, 2003	39.55	40.00	39.55	39.87
1397	NASDAQ	ESGR	Thu, Apr 17, 2003	39.97	40.00	39.45	39.99
1396	NASDAQ	ESGR	Wed, Apr 16, 2003	39.72	39.99	39.70	39.98
1395	NASDAQ	ESGR	Tue, Apr 15, 2003	40.15	40.15	39.70	39.99
1394	NASDAQ	ESGR	Mon, Apr 14, 2003	40.50	40.50	39.94	39.94
1393	NASDAQ	ESGR	Fri, Apr 11, 2003	39.95	40.10	39.95	39.99
1392	NASDAQ	ESGR	Thu, Apr 10, 2003	40.20	40.20	39.90	40.00
1391	NASDAQ	ESGR	Wed, Apr 9, 2003	40.37	40.55	40.01	40.24
1390	NASDAQ	ESGR	Tue, Apr 8, 2003	40.25	40.75	40.25	40.37
1389	NASDAQ	ESGR	Mon, Apr 7, 2003	40.50	40.60	40.00	40.10
1388	NASDAQ	ESGR	Fri, Apr 4, 2003	40.00	40.40	39.20	39.25
1387	NASDAQ	ESGR	Thu, Apr 3, 2003	38.00	40.25	37.78	39.95
1386	NASDAQ	ESGR	Wed, Apr 2, 2003	37.00	38.54	37.00	38.54
1385	NASDAQ	ESGR	Tue, Apr 1, 2003	37.00	37.25	36.89	36.89
1384	NASDAQ	ESGR	Mon, Mar 31, 2003	36.93	36.94	36.80	36.86
1383	NASDAQ	ESGR	Fri, Mar 28, 2003	36.48	37.00	36.48	36.95
1382	NASDAQ	ESGR	Thu, Mar 27, 2003	35.00	36.50	34.57	36.50
1381	NASDAQ	ESGR	Wed, Mar 26, 2003	34.79	35.00	34.78	34.92
1380	NASDAQ	ESGR	Tue, Mar 25, 2003	34.00	34.80	33.64	34.80
1379	NASDAQ	ESGR	Mon, Mar 24, 2003	33.00	34.50	33.00	34.50
1378	NASDAQ	ESGR	Fri, Mar 21, 2003	33.00	33.00	33.00	33.00
1377	NASDAQ	ESGR	Thu, Mar 20, 2003	33.00	33.00	32.76	33.00
1376	NASDAQ	ESGR	Wed, Mar 19, 2003	33.00	33.00	32.90	33.00
1375	NASDAQ	ESGR	Tue, Mar 18, 2003	33.00	33.00	33.00	33.00
1374	NASDAQ	ESGR	Mon, Mar 17, 2003	33.10	33.10	32.95	32.95
1373	NASDAQ	ESGR	Fri, Mar 14, 2003	32.47	33.00	32.47	33.00
1372	NASDAQ	ESGR	Thu, Mar 13, 2003	31.94	32.60	31.85	32.60
1371	NASDAQ	ESGR	Wed, Mar 12, 2003	33.25	33.25	31.00	31.69
1370	NASDAQ	ESGR	Tue, Mar 11, 2003	33.51	33.51	33.26	33.30
1369	NASDAQ	ESGR	Mon, Mar 10, 2003	32.99	33.80	32.66	33.51
1368	NASDAQ	ESGR	Fri, Mar 7, 2003	32.25	33.00	32.24	33.00
1367	NASDAQ	ESGR	Thu, Mar 6, 2003	32.39	32.74	32.39	32.59
1366	NASDAQ	ESGR	Wed, Mar 5, 2003	32.49	32.50	32.47	32.50
1365	NASDAQ	ESGR	Tue, Mar 4, 2003	32.49	32.49	32.44	32.48
1364	NASDAQ	ESGR	Fri, Feb 28, 2003	32.50	32.50	32.50	32.50
1363	NASDAQ	ESGR	Thu, Feb 27, 2003	32.62	32.62	32.37	32.50
1362	NASDAQ	ESGR	Wed, Feb 26, 2003	32.00	32.73	32.00	32.50
1361	NASDAQ	ESGR	Tue, Feb 25, 2003	31.75	31.75	31.75	31.75
1360	NASDAQ	ESGR	Mon, Feb 24, 2003	31.30	33.27	31.19	32.92
1359	NASDAQ	ESGR	Fri, Feb 21, 2003	31.50	31.50	31.38	31.46
1358	NASDAQ	ESGR	Thu, Feb 20, 2003	31.80	31.80	31.36	31.50
1357	NASDAQ	ESGR	Wed, Feb 19, 2003	31.63	32.00	31.61	31.61
1356	NASDAQ	ESGR	Tue, Feb 18, 2003	31.61	31.75	31.61	31.62
1355	NASDAQ	ESGR	Fri, Feb 14, 2003	32.00	32.19	31.80	31.80
1354	NASDAQ	ESGR	Thu, Feb 13, 2003	32.00	32.25	31.65	32.24
1353	NASDAQ	ESGR	Wed, Feb 12, 2003	33.15	33.60	31.88	32.25
1352	NASDAQ	ESGR	Tue, Feb 11, 2003	34.09	34.60	32.51	33.48
1351	NASDAQ	ESGR	Mon, Feb 10, 2003	34.84	34.84	34.36	34.59
1350	NASDAQ	ESGR	Fri, Feb 7, 2003	34.39	34.84	34.26	34.59
1349	NASDAQ	ESGR	Thu, Feb 6, 2003	34.23	34.84	34.23	34.37
1348	NASDAQ	ESGR	Wed, Feb 5, 2003	34.16	34.24	34.16	34.24
1347	NASDAQ	ESGR	Tue, Feb 4, 2003	34.57	34.57	34.29	34.30
1346	NASDAQ	ESGR	Mon, Feb 3, 2003	34.73	34.83	34.54	34.57
1345	NASDAQ	ESGR	Fri, Jan 31, 2003	34.90	34.90	34.71	34.72
1344	NASDAQ	ESGR	Thu, Jan 30, 2003	33.55	34.75	33.55	34.74
1343	NASDAQ	ESGR	Wed, Jan 29, 2003	33.58	33.58	33.55	33.57
1342	NASDAQ	ESGR	Mon, Jan 27, 2003	34.43	34.60	34.43	34.60
1341	NASDAQ	ESGR	Fri, Jan 24, 2003	34.00	34.39	33.98	34.39
1340	NASDAQ	ESGR	Thu, Jan 23, 2003	33.85	33.93	33.75	33.93
1339	NASDAQ	ESGR	Wed, Jan 22, 2003	33.92	33.96	33.75	33.75
1338	NASDAQ	ESGR	Tue, Jan 21, 2003	33.81	33.95	33.81	33.95
1337	NASDAQ	ESGR	Fri, Jan 17, 2003	33.58	33.93	33.57	33.93
1336	NASDAQ	ESGR	Thu, Jan 16, 2003	33.80	33.90	33.56	33.90
1335	NASDAQ	ESGR	Wed, Jan 15, 2003	33.62	33.80	33.55	33.80
1334	NASDAQ	ESGR	Tue, Jan 14, 2003	33.68	33.78	33.50	33.63
1333	NASDAQ	ESGR	Mon, Jan 13, 2003	33.53	33.75	33.40	33.51
1332	NASDAQ	ESGR	Fri, Jan 10, 2003	33.75	34.00	33.40	33.51
1331	NASDAQ	ESGR	Thu, Jan 9, 2003	32.50	33.89	32.50	33.50
1330	NASDAQ	ESGR	Wed, Jan 8, 2003	31.09	32.25	31.09	32.25
1329	NASDAQ	ESGR	Tue, Jan 7, 2003	30.35	30.95	30.35	30.95
1328	NASDAQ	ESGR	Mon, Jan 6, 2003	30.24	30.25	29.75	30.25
1327	NASDAQ	ESGR	Fri, Jan 3, 2003	30.25	30.50	30.23	30.48
1326	NASDAQ	ESGR	Thu, Jan 2, 2003	29.50	30.00	29.50	30.00
1325	NASDAQ	ESGR	Tue, Dec 31, 2002	29.01	29.80	29.01	29.80
1324	NASDAQ	ESGR	Mon, Dec 30, 2002	29.25	29.25	29.01	29.01
1323	NASDAQ	ESGR	Fri, Dec 27, 2002	28.50	28.50	28.50	28.50
1322	NASDAQ	ESGR	Thu, Dec 26, 2002	28.56	28.56	28.56	28.56
1321	NASDAQ	ESGR	Tue, Dec 24, 2002	29.00	29.40	29.00	29.40
1320	NASDAQ	ESGR	Mon, Dec 23, 2002	28.89	28.90	28.51	28.55
1319	NASDAQ	ESGR	Fri, Dec 20, 2002	28.46	28.90	28.46	28.90
1318	NASDAQ	ESGR	Thu, Dec 19, 2002	28.69	28.69	28.45	28.69
1317	NASDAQ	ESGR	Wed, Dec 18, 2002	28.16	28.39	27.96	28.39
1316	NASDAQ	ESGR	Tue, Dec 17, 2002	27.26	28.15	27.26	28.15
1315	NASDAQ	ESGR	Mon, Dec 16, 2002	28.31	28.32	27.26	27.26
1314	NASDAQ	ESGR	Thu, Dec 12, 2002	28.28	28.28	27.51	27.51
1313	NASDAQ	ESGR	Wed, Dec 11, 2002	27.76	28.32	27.75	28.32
1312	NASDAQ	ESGR	Tue, Dec 10, 2002	27.55	27.55	27.55	27.55
1311	NASDAQ	ESGR	Mon, Dec 9, 2002	28.17	28.17	27.57	27.57
1310	NASDAQ	ESGR	Fri, Dec 6, 2002	27.31	28.16	27.31	28.16
1309	NASDAQ	ESGR	Thu, Dec 5, 2002	28.15	28.16	27.26	27.26
1308	NASDAQ	ESGR	Wed, Dec 4, 2002	27.99	28.15	27.99	28.15
1307	NASDAQ	ESGR	Tue, Dec 3, 2002	27.95	28.00	27.50	27.50
1306	NASDAQ	ESGR	Mon, Dec 2, 2002	27.50	27.94	27.50	27.50
1305	NASDAQ	ESGR	Tue, Nov 26, 2002	27.00	27.30	26.99	27.30
1304	NASDAQ	ESGR	Mon, Nov 25, 2002	26.72	26.75	26.61	26.75
1303	NASDAQ	ESGR	Fri, Nov 22, 2002	26.91	26.93	26.81	26.81
1302	NASDAQ	ESGR	Thu, Nov 21, 2002	26.92	26.92	26.92	26.92
1301	NASDAQ	ESGR	Tue, Nov 19, 2002	26.82	27.32	26.82	27.25
1300	NASDAQ	ESGR	Mon, Nov 18, 2002	27.61	27.64	27.03	27.03
1299	NASDAQ	ESGR	Fri, Nov 15, 2002	27.61	27.61	27.61	27.61
1298	NASDAQ	ESGR	Thu, Nov 14, 2002	27.79	27.90	27.69	27.90
1297	NASDAQ	ESGR	Wed, Nov 13, 2002	27.65	27.65	27.65	27.65
1296	NASDAQ	ESGR	Mon, Nov 11, 2002	27.25	27.75	27.25	27.75
1295	NASDAQ	ESGR	Fri, Nov 8, 2002	27.11	27.24	27.11	27.20
1294	NASDAQ	ESGR	Wed, Nov 6, 2002	27.05	27.48	27.05	27.48
1293	NASDAQ	ESGR	Tue, Nov 5, 2002	27.80	27.80	27.30	27.30
1292	NASDAQ	ESGR	Mon, Nov 4, 2002	27.34	27.45	27.34	27.45
1291	NASDAQ	ESGR	Fri, Nov 1, 2002	27.48	27.49	26.83	26.83
1290	NASDAQ	ESGR	Thu, Oct 31, 2002	27.11	27.50	27.11	27.50
1289	NASDAQ	ESGR	Wed, Oct 30, 2002	27.40	27.40	27.40	27.40
1288	NASDAQ	ESGR	Tue, Oct 29, 2002	27.75	27.75	27.36	27.40
1287	NASDAQ	ESGR	Mon, Oct 28, 2002	27.20	27.20	27.11	27.11
1286	NASDAQ	ESGR	Fri, Oct 25, 2002	27.35	27.45	27.35	27.45
1285	NASDAQ	ESGR	Thu, Oct 24, 2002	26.99	27.25	26.86	27.25
1284	NASDAQ	ESGR	Wed, Oct 23, 2002	27.00	27.01	26.43	26.43
1283	NASDAQ	ESGR	Tue, Oct 22, 2002	26.99	27.00	26.55	27.00
1282	NASDAQ	ESGR	Mon, Oct 21, 2002	26.55	27.15	26.55	27.00
1281	NASDAQ	ESGR	Fri, Oct 18, 2002	27.00	27.00	26.56	26.56
1280	NASDAQ	ESGR	Thu, Oct 17, 2002	26.99	26.99	26.99	26.99
1279	NASDAQ	ESGR	Wed, Oct 16, 2002	26.57	26.57	26.57	26.57
1278	NASDAQ	ESGR	Tue, Oct 15, 2002	26.75	26.85	26.75	26.85
1277	NASDAQ	ESGR	Fri, Oct 11, 2002	26.74	26.74	26.52	26.52
1276	NASDAQ	ESGR	Wed, Oct 9, 2002	26.57	26.98	26.55	26.98
1275	NASDAQ	ESGR	Tue, Oct 8, 2002	26.65	26.65	26.65	26.65
1274	NASDAQ	ESGR	Mon, Oct 7, 2002	27.00	27.00	26.65	26.88
1273	NASDAQ	ESGR	Fri, Oct 4, 2002	27.50	27.50	27.00	27.00
1272	NASDAQ	ESGR	Thu, Oct 3, 2002	27.02	27.25	26.90	27.00
1271	NASDAQ	ESGR	Wed, Oct 2, 2002	27.85	27.85	26.90	26.98
1270	NASDAQ	ESGR	Tue, Oct 1, 2002	27.17	27.96	27.17	27.96
1269	NASDAQ	ESGR	Mon, Sep 30, 2002	27.90	27.97	27.75	27.75
1268	NASDAQ	ESGR	Fri, Sep 27, 2002	27.00	28.00	27.00	28.00
1267	NASDAQ	ESGR	Thu, Sep 26, 2002	26.00	27.20	26.00	27.20
1266	NASDAQ	ESGR	Wed, Sep 25, 2002	26.00	26.04	26.00	26.04
1265	NASDAQ	ESGR	Tue, Sep 24, 2002	26.50	26.50	26.00	26.00
1264	NASDAQ	ESGR	Mon, Sep 23, 2002	26.90	27.00	26.50	26.75
1263	NASDAQ	ESGR	Fri, Sep 20, 2002	27.50	27.50	26.90	26.90
1262	NASDAQ	ESGR	Thu, Sep 19, 2002	26.90	26.90	26.90	26.90
1261	NASDAQ	ESGR	Wed, Sep 18, 2002	26.90	27.50	26.90	27.50
1260	NASDAQ	ESGR	Tue, Sep 10, 2002	27.95	27.95	26.90	26.95
1259	NASDAQ	ESGR	Fri, Sep 6, 2002	26.90	26.90	26.90	26.90
1258	NASDAQ	ESGR	Thu, Sep 5, 2002	27.95	27.95	26.90	26.90
1257	NASDAQ	ESGR	Wed, Sep 4, 2002	26.90	26.90	26.90	26.90
1256	NASDAQ	ESGR	Thu, Aug 29, 2002	27.05	27.35	27.05	27.05
1255	NASDAQ	ESGR	Wed, Aug 28, 2002	27.75	27.75	27.25	27.70
1254	NASDAQ	ESGR	Tue, Aug 27, 2002	26.85	27.75	26.85	27.75
1253	NASDAQ	ESGR	Mon, Aug 26, 2002	27.10	27.75	27.10	27.75
1252	NASDAQ	ESGR	Fri, Aug 23, 2002	27.25	27.50	27.10	27.10
1251	NASDAQ	ESGR	Thu, Aug 22, 2002	26.80	27.25	26.80	26.80
1250	NASDAQ	ESGR	Wed, Aug 21, 2002	27.10	27.25	26.75	26.80
1249	NASDAQ	ESGR	Tue, Aug 20, 2002	25.50	27.00	25.50	26.80
1248	NASDAQ	ESGR	Fri, Aug 16, 2002	26.25	26.25	26.25	26.25
1247	NASDAQ	ESGR	Thu, Aug 15, 2002	26.25	26.25	25.50	26.25
1246	NASDAQ	ESGR	Wed, Aug 14, 2002	25.45	25.50	25.45	25.50
1245	NASDAQ	ESGR	Mon, Aug 12, 2002	24.50	25.45	24.50	25.45
1244	NASDAQ	ESGR	Fri, Aug 9, 2002	25.50	25.50	25.45	25.45
1243	NASDAQ	ESGR	Thu, Aug 8, 2002	25.50	25.50	25.50	25.50
1242	NASDAQ	ESGR	Tue, Aug 6, 2002	25.55	25.55	25.55	25.55
1241	NASDAQ	ESGR	Wed, Jul 31, 2002	25.20	25.20	25.00	25.00
1240	NASDAQ	ESGR	Tue, Jul 30, 2002	24.85	25.20	24.85	25.20
1239	NASDAQ	ESGR	Mon, Jul 29, 2002	25.00	25.00	24.30	24.30
1238	NASDAQ	ESGR	Fri, Jul 26, 2002	24.50	25.00	24.50	25.00
1237	NASDAQ	ESGR	Thu, Jul 25, 2002	24.00	24.00	24.00	24.00
1236	NASDAQ	ESGR	Wed, Jul 24, 2002	24.75	24.75	24.25	24.25
1235	NASDAQ	ESGR	Tue, Jul 23, 2002	25.70	25.85	25.00	25.00
1234	NASDAQ	ESGR	Mon, Jul 22, 2002	25.85	26.00	25.60	25.90
1233	NASDAQ	ESGR	Fri, Jul 19, 2002	26.00	26.05	26.00	26.05
1232	NASDAQ	ESGR	Thu, Jul 18, 2002	26.00	26.00	26.00	26.00
1231	NASDAQ	ESGR	Wed, Jul 17, 2002	25.80	27.00	25.80	27.00
1230	NASDAQ	ESGR	Mon, Jul 15, 2002	26.75	26.75	26.75	26.75
1229	NASDAQ	ESGR	Fri, Jul 12, 2002	25.80	25.90	25.80	25.90
1228	NASDAQ	ESGR	Thu, Jul 11, 2002	26.25	26.50	26.00	26.00
1227	NASDAQ	ESGR	Tue, Jul 9, 2002	25.75	25.75	25.75	25.75
1226	NASDAQ	ESGR	Mon, Jul 8, 2002	25.75	26.00	25.75	26.00
1225	NASDAQ	ESGR	Fri, Jul 5, 2002	26.00	26.00	25.75	26.00
1224	NASDAQ	ESGR	Wed, Jul 3, 2002	24.70	25.95	24.65	25.95
1223	NASDAQ	ESGR	Tue, Jul 2, 2002	24.20	24.50	24.20	24.50
1222	NASDAQ	ESGR	Fri, Jun 28, 2002	24.25	24.50	24.25	24.50
1221	NASDAQ	ESGR	Thu, Jun 27, 2002	23.90	24.20	23.90	24.18
1220	NASDAQ	ESGR	Wed, Jun 26, 2002	23.55	24.05	23.45	23.95
1219	NASDAQ	ESGR	Tue, Jun 25, 2002	23.75	23.75	23.55	23.55
1218	NASDAQ	ESGR	Mon, Jun 24, 2002	23.70	23.75	23.55	23.60
1217	NASDAQ	ESGR	Fri, Jun 21, 2002	23.60	23.75	23.60	23.60
1216	NASDAQ	ESGR	Wed, Jun 19, 2002	23.75	23.75	23.75	23.75
1215	NASDAQ	ESGR	Tue, Jun 18, 2002	23.55	24.00	23.55	24.00
1214	NASDAQ	ESGR	Mon, Jun 17, 2002	23.45	23.60	23.45	23.45
1213	NASDAQ	ESGR	Fri, Jun 14, 2002	23.75	23.75	23.50	23.50
1212	NASDAQ	ESGR	Thu, Jun 13, 2002	23.45	23.45	23.45	23.45
1211	NASDAQ	ESGR	Tue, Jun 11, 2002	23.75	23.75	23.30	23.50
1210	NASDAQ	ESGR	Mon, Jun 10, 2002	23.50	23.50	23.50	23.50
1209	NASDAQ	ESGR	Fri, Jun 7, 2002	23.20	23.20	23.20	23.20
1208	NASDAQ	ESGR	Thu, Jun 6, 2002	23.00	23.50	23.00	23.50
1207	NASDAQ	ESGR	Wed, Jun 5, 2002	23.00	23.25	23.00	23.10
1206	NASDAQ	ESGR	Tue, Jun 4, 2002	23.50	23.50	23.10	23.10
1205	NASDAQ	ESGR	Mon, Jun 3, 2002	23.40	23.40	23.40	23.40
1204	NASDAQ	ESGR	Fri, May 31, 2002	23.10	23.10	23.10	23.10
1203	NASDAQ	ESGR	Thu, May 30, 2002	23.00	23.25	23.00	23.25
1202	NASDAQ	ESGR	Wed, May 29, 2002	23.00	23.50	23.00	23.50
1201	NASDAQ	ESGR	Tue, May 28, 2002	22.90	23.00	22.90	23.00
1200	NASDAQ	ESGR	Thu, May 23, 2002	23.10	23.25	23.00	23.25
1199	NASDAQ	ESGR	Wed, May 22, 2002	23.00	23.00	23.00	23.00
1198	NASDAQ	ESGR	Tue, May 21, 2002	22.65	22.65	22.65	22.65
1197	NASDAQ	ESGR	Mon, May 20, 2002	22.75	22.75	22.75	22.75
1196	NASDAQ	ESGR	Thu, May 16, 2002	22.50	22.60	22.40	22.40
1195	NASDAQ	ESGR	Wed, May 15, 2002	22.10	22.50	22.10	22.35
1194	NASDAQ	ESGR	Tue, May 14, 2002	22.00	22.00	21.85	22.00
1193	NASDAQ	ESGR	Mon, May 13, 2002	21.30	21.85	21.30	21.85
1192	NASDAQ	ESGR	Fri, May 10, 2002	21.50	21.50	21.50	21.50
1191	NASDAQ	ESGR	Thu, May 9, 2002	21.75	21.75	21.60	21.60
1190	NASDAQ	ESGR	Wed, May 8, 2002	21.00	21.50	21.00	21.50
1189	NASDAQ	ESGR	Tue, May 7, 2002	21.20	21.65	21.20	21.65
1188	NASDAQ	ESGR	Mon, May 6, 2002	21.45	21.65	21.45	21.65
1187	NASDAQ	ESGR	Fri, May 3, 2002	21.50	21.60	21.40	21.60
1186	NASDAQ	ESGR	Thu, May 2, 2002	20.75	20.81	20.75	20.81
1185	NASDAQ	ESGR	Tue, Apr 30, 2002	20.75	20.75	20.75	20.75
1184	NASDAQ	ESGR	Mon, Apr 29, 2002	21.55	21.55	20.50	21.00
1183	NASDAQ	ESGR	Fri, Apr 26, 2002	21.50	21.65	21.20	21.55
1182	NASDAQ	ESGR	Thu, Apr 25, 2002	21.55	21.70	21.55	21.55
1181	NASDAQ	ESGR	Wed, Apr 24, 2002	21.60	21.90	21.50	21.55
1180	NASDAQ	ESGR	Tue, Apr 23, 2002	21.95	22.00	21.60	21.60
1179	NASDAQ	ESGR	Mon, Apr 22, 2002	22.00	22.00	22.00	22.00
1178	NASDAQ	ESGR	Fri, Apr 19, 2002	22.00	22.00	22.00	22.00
1177	NASDAQ	ESGR	Thu, Apr 18, 2002	22.20	22.20	22.20	22.20
1176	NASDAQ	ESGR	Wed, Apr 17, 2002	22.20	22.20	21.95	22.15
1175	NASDAQ	ESGR	Tue, Apr 16, 2002	21.95	21.95	21.95	21.95
1174	NASDAQ	ESGR	Mon, Apr 15, 2002	22.00	22.00	22.00	22.00
1173	NASDAQ	ESGR	Fri, Apr 12, 2002	22.00	22.10	22.00	22.10
1172	NASDAQ	ESGR	Thu, Apr 11, 2002	22.00	22.00	22.00	22.00
1171	NASDAQ	ESGR	Wed, Apr 10, 2002	22.00	22.20	22.00	22.00
1170	NASDAQ	ESGR	Tue, Apr 9, 2002	22.00	22.15	22.00	22.15
1169	NASDAQ	ESGR	Fri, Apr 5, 2002	22.00	22.00	22.00	22.00
1168	NASDAQ	ESGR	Thu, Apr 4, 2002	22.10	22.10	22.10	22.10
1167	NASDAQ	ESGR	Wed, Apr 3, 2002	22.10	22.10	22.10	22.10
1166	NASDAQ	ESGR	Tue, Apr 2, 2002	22.10	22.25	22.10	22.25
1165	NASDAQ	ESGR	Mon, Apr 1, 2002	22.10	22.10	22.10	22.10
1164	NASDAQ	ESGR	Thu, Mar 28, 2002	22.40	22.40	22.40	22.40
1163	NASDAQ	ESGR	Wed, Mar 27, 2002	23.20	23.20	22.15	22.15
1162	NASDAQ	ESGR	Tue, Mar 26, 2002	23.02	23.25	23.00	23.25
1161	NASDAQ	ESGR	Mon, Mar 25, 2002	23.00	23.00	23.00	23.00
1160	NASDAQ	ESGR	Fri, Mar 22, 2002	23.02	23.02	23.00	23.00
1159	NASDAQ	ESGR	Thu, Mar 21, 2002	23.35	23.35	23.00	23.00
1158	NASDAQ	ESGR	Wed, Mar 20, 2002	23.20	23.20	23.00	23.00
1157	NASDAQ	ESGR	Mon, Mar 18, 2002	23.20	23.20	23.15	23.15
1156	NASDAQ	ESGR	Fri, Mar 15, 2002	23.20	23.20	23.20	23.20
1155	NASDAQ	ESGR	Wed, Mar 13, 2002	23.60	23.60	23.60	23.60
1154	NASDAQ	ESGR	Tue, Mar 12, 2002	23.20	23.20	23.20	23.20
1153	NASDAQ	ESGR	Fri, Mar 8, 2002	23.30	23.30	23.20	23.20
1152	NASDAQ	ESGR	Thu, Mar 7, 2002	23.30	23.30	23.30	23.30
1151	NASDAQ	ESGR	Wed, Mar 6, 2002	23.60	23.60	23.60	23.60
1150	NASDAQ	ESGR	Tue, Mar 5, 2002	23.30	23.30	23.30	23.30
1149	NASDAQ	ESGR	Mon, Mar 4, 2002	23.25	23.25	23.20	23.20
1148	NASDAQ	ESGR	Thu, Feb 28, 2002	23.25	23.25	23.20	23.20
1147	NASDAQ	ESGR	Tue, Feb 26, 2002	23.20	23.50	23.20	23.50
1146	NASDAQ	ESGR	Mon, Feb 25, 2002	23.25	23.25	23.25	23.25
1145	NASDAQ	ESGR	Fri, Feb 22, 2002	23.20	23.20	23.20	23.20
1144	NASDAQ	ESGR	Thu, Feb 21, 2002	23.20	23.20	23.20	23.20
1143	NASDAQ	ESGR	Wed, Feb 20, 2002	23.20	23.25	23.20	23.25
1142	NASDAQ	ESGR	Tue, Feb 19, 2002	23.20	23.20	23.20	23.20
1141	NASDAQ	ESGR	Fri, Feb 15, 2002	23.75	23.75	23.75	23.75
1140	NASDAQ	ESGR	Thu, Feb 14, 2002	23.30	23.30	23.20	23.20
1139	NASDAQ	ESGR	Wed, Feb 13, 2002	23.20	23.90	23.20	23.30
1138	NASDAQ	ESGR	Tue, Feb 12, 2002	23.50	23.90	23.20	23.25
1137	NASDAQ	ESGR	Fri, Feb 8, 2002	23.75	23.75	23.25	23.50
1136	NASDAQ	ESGR	Thu, Feb 7, 2002	23.60	23.60	23.50	23.50
1135	NASDAQ	ESGR	Wed, Feb 6, 2002	23.25	23.95	23.25	23.92
1134	NASDAQ	ESGR	Tue, Feb 5, 2002	23.45	23.85	23.25	23.25
1133	NASDAQ	ESGR	Mon, Feb 4, 2002	23.55	23.80	23.50	23.75
1132	NASDAQ	ESGR	Fri, Feb 1, 2002	24.00	24.00	24.00	24.00
1131	NASDAQ	ESGR	Thu, Jan 31, 2002	23.55	23.55	23.55	23.55
1130	NASDAQ	ESGR	Tue, Jan 29, 2002	24.00	24.00	23.60	23.60
1129	NASDAQ	ESGR	Mon, Jan 28, 2002	23.30	23.30	23.30	23.30
1128	NASDAQ	ESGR	Fri, Jan 25, 2002	23.95	24.00	23.95	24.00
1127	NASDAQ	ESGR	Wed, Jan 23, 2002	23.75	23.75	23.75	23.75
1126	NASDAQ	ESGR	Tue, Jan 22, 2002	23.75	23.75	23.75	23.75
1125	NASDAQ	ESGR	Fri, Jan 18, 2002	23.90	24.00	23.75	23.95
1124	NASDAQ	ESGR	Thu, Jan 17, 2002	23.95	24.00	23.95	24.00
1123	NASDAQ	ESGR	Wed, Jan 16, 2002	23.90	24.00	23.75	24.00
1122	NASDAQ	ESGR	Tue, Jan 15, 2002	24.00	24.00	24.00	24.00
1121	NASDAQ	ESGR	Mon, Jan 14, 2002	24.00	24.00	23.90	23.90
1120	NASDAQ	ESGR	Fri, Jan 11, 2002	23.90	23.90	23.75	23.75
1119	NASDAQ	ESGR	Thu, Jan 10, 2002	23.90	23.90	23.60	23.60
1118	NASDAQ	ESGR	Wed, Jan 9, 2002	24.05	24.05	23.95	23.95
1117	NASDAQ	ESGR	Tue, Jan 8, 2002	24.00	24.00	23.95	24.00
1116	NASDAQ	ESGR	Mon, Jan 7, 2002	23.95	24.00	23.95	24.00
1115	NASDAQ	ESGR	Fri, Jan 4, 2002	24.00	24.00	23.90	23.90
1114	NASDAQ	ESGR	Thu, Jan 3, 2002	23.90	23.90	23.90	23.90
1113	NASDAQ	ESGR	Wed, Jan 2, 2002	23.85	23.85	23.75	23.85
1112	NASDAQ	ESGR	Mon, Dec 31, 2001	23.90	23.90	23.70	23.80
1111	NASDAQ	ESGR	Fri, Dec 28, 2001	23.50	23.50	23.50	23.50
1110	NASDAQ	ESGR	Thu, Dec 27, 2001	23.50	23.50	23.50	23.50
1109	NASDAQ	ESGR	Wed, Dec 26, 2001	23.50	23.95	23.50	23.95
1108	NASDAQ	ESGR	Mon, Dec 24, 2001	23.50	23.50	23.50	23.50
1107	NASDAQ	ESGR	Fri, Dec 21, 2001	23.75	23.75	23.75	23.75
1106	NASDAQ	ESGR	Thu, Dec 20, 2001	23.30	24.00	23.30	24.00
1105	NASDAQ	ESGR	Wed, Dec 19, 2001	23.95	23.95	23.95	23.95
1104	NASDAQ	ESGR	Tue, Dec 18, 2001	23.10	23.10	23.10	23.10
1103	NASDAQ	ESGR	Fri, Dec 14, 2001	24.00	24.00	24.00	24.00
1102	NASDAQ	ESGR	Thu, Dec 13, 2001	22.50	24.00	22.50	24.00
1101	NASDAQ	ESGR	Wed, Dec 12, 2001	22.50	22.50	22.50	22.50
1100	NASDAQ	ESGR	Tue, Dec 11, 2001	22.50	22.65	22.50	22.65
1099	NASDAQ	ESGR	Fri, Dec 7, 2001	23.00	24.50	22.00	22.50
1098	NASDAQ	ESGR	Thu, Dec 6, 2001	24.65	24.65	22.00	23.00
1097	NASDAQ	ESGR	Wed, Dec 5, 2001	25.00	25.00	25.00	25.00
1096	NASDAQ	ESGR	Tue, Dec 4, 2001	24.00	25.00	24.00	25.00
1095	NASDAQ	ESGR	Mon, Dec 3, 2001	23.50	23.75	23.50	23.75
1094	NASDAQ	ESGR	Fri, Nov 30, 2001	23.50	23.50	23.50	23.50
1093	NASDAQ	ESGR	Thu, Nov 29, 2001	22.00	23.50	22.00	22.90
1092	NASDAQ	ESGR	Wed, Nov 28, 2001	21.90	22.70	21.90	22.00
1091	NASDAQ	ESGR	Tue, Nov 27, 2001	21.95	21.95	21.95	21.95
1090	NASDAQ	ESGR	Mon, Nov 26, 2001	21.95	22.25	21.95	22.25
1089	NASDAQ	ESGR	Wed, Nov 21, 2001	22.00	22.00	22.00	22.00
1088	NASDAQ	ESGR	Tue, Nov 20, 2001	21.75	21.75	21.75	21.75
1087	NASDAQ	ESGR	Mon, Nov 19, 2001	21.45	21.50	21.45	21.50
1086	NASDAQ	ESGR	Fri, Nov 16, 2001	21.75	21.75	21.75	21.75
1085	NASDAQ	ESGR	Wed, Nov 14, 2001	21.60	21.60	21.60	21.60
1084	NASDAQ	ESGR	Tue, Nov 13, 2001	21.25	21.50	21.25	21.25
1083	NASDAQ	ESGR	Mon, Nov 12, 2001	21.40	21.40	21.00	21.00
1082	NASDAQ	ESGR	Fri, Nov 9, 2001	21.40	21.40	21.40	21.40
1081	NASDAQ	ESGR	Thu, Nov 8, 2001	21.45	21.50	21.45	21.50
1080	NASDAQ	ESGR	Wed, Nov 7, 2001	21.45	21.45	21.45	21.45
1079	NASDAQ	ESGR	Tue, Nov 6, 2001	21.35	21.75	21.35	21.75
1078	NASDAQ	ESGR	Mon, Nov 5, 2001	21.05	21.50	21.05	21.50
1077	NASDAQ	ESGR	Thu, Nov 1, 2001	21.40	21.50	21.40	21.50
1076	NASDAQ	ESGR	Wed, Oct 31, 2001	21.40	21.40	21.40	21.40
1075	NASDAQ	ESGR	Tue, Oct 30, 2001	21.70	21.70	21.55	21.55
1074	NASDAQ	ESGR	Mon, Oct 29, 2001	21.70	21.75	21.70	21.75
1073	NASDAQ	ESGR	Fri, Oct 26, 2001	21.70	21.75	21.70	21.70
1072	NASDAQ	ESGR	Thu, Oct 25, 2001	21.80	21.80	21.78	21.80
1071	NASDAQ	ESGR	Wed, Oct 24, 2001	21.70	21.70	21.70	21.70
1070	NASDAQ	ESGR	Tue, Oct 23, 2001	21.70	21.70	21.70	21.70
1069	NASDAQ	ESGR	Mon, Oct 22, 2001	22.00	22.00	21.70	22.00
1068	NASDAQ	ESGR	Fri, Oct 19, 2001	22.00	22.00	22.00	22.00
1067	NASDAQ	ESGR	Thu, Oct 18, 2001	21.75	21.75	21.65	21.75
1066	NASDAQ	ESGR	Wed, Oct 17, 2001	21.65	21.75	21.65	21.65
1065	NASDAQ	ESGR	Tue, Oct 16, 2001	21.65	21.75	21.65	21.75
1064	NASDAQ	ESGR	Mon, Oct 15, 2001	21.65	21.65	21.65	21.65
1063	NASDAQ	ESGR	Fri, Oct 12, 2001	21.65	21.65	21.65	21.65
1062	NASDAQ	ESGR	Thu, Oct 11, 2001	21.65	21.65	21.65	21.65
1061	NASDAQ	ESGR	Wed, Oct 10, 2001	21.70	21.75	21.60	21.75
1060	NASDAQ	ESGR	Tue, Oct 9, 2001	21.50	21.50	21.50	21.50
1059	NASDAQ	ESGR	Mon, Oct 8, 2001	21.25	21.50	21.25	21.50
1058	NASDAQ	ESGR	Fri, Oct 5, 2001	21.50	21.50	21.25	21.25
1057	NASDAQ	ESGR	Thu, Oct 4, 2001	20.75	21.50	20.70	21.50
1056	NASDAQ	ESGR	Wed, Oct 3, 2001	20.50	20.75	20.50	20.75
1055	NASDAQ	ESGR	Tue, Oct 2, 2001	19.70	20.75	19.70	20.50
1054	NASDAQ	ESGR	Fri, Sep 28, 2001	19.20	19.25	19.20	19.25
1053	NASDAQ	ESGR	Thu, Sep 27, 2001	19.15	19.50	19.15	19.15
1052	NASDAQ	ESGR	Wed, Sep 26, 2001	19.00	19.75	19.00	19.15
1051	NASDAQ	ESGR	Tue, Sep 25, 2001	19.70	19.70	19.70	19.70
1050	NASDAQ	ESGR	Mon, Sep 24, 2001	19.70	19.75	19.70	19.75
1049	NASDAQ	ESGR	Fri, Sep 21, 2001	20.50	20.50	19.70	19.75
1048	NASDAQ	ESGR	Thu, Sep 20, 2001	20.50	20.70	20.50	20.55
1047	NASDAQ	ESGR	Wed, Sep 19, 2001	20.50	21.00	20.50	21.00
1046	NASDAQ	ESGR	Tue, Sep 18, 2001	20.55	21.00	20.55	20.65
1045	NASDAQ	ESGR	Mon, Sep 17, 2001	21.25	21.25	20.35	20.55
1044	NASDAQ	ESGR	Fri, Sep 7, 2001	21.50	21.75	21.25	21.50
1043	NASDAQ	ESGR	Thu, Sep 6, 2001	20.50	21.50	20.50	21.50
1042	NASDAQ	ESGR	Wed, Sep 5, 2001	20.50	21.50	20.50	21.50
1041	NASDAQ	ESGR	Tue, Sep 4, 2001	21.40	22.00	21.40	22.00
1040	NASDAQ	ESGR	Fri, Aug 31, 2001	22.00	22.00	22.00	22.00
1039	NASDAQ	ESGR	Thu, Aug 30, 2001	21.50	21.50	21.50	21.50
1038	NASDAQ	ESGR	Wed, Aug 29, 2001	22.00	22.00	21.50	21.50
1037	NASDAQ	ESGR	Tue, Aug 28, 2001	21.50	22.00	21.00	22.00
1036	NASDAQ	ESGR	Fri, Aug 24, 2001	21.50	21.75	21.50	21.50
1035	NASDAQ	ESGR	Thu, Aug 23, 2001	21.75	21.75	21.50	21.75
1034	NASDAQ	ESGR	Wed, Aug 22, 2001	21.50	21.75	21.30	21.50
1033	NASDAQ	ESGR	Tue, Aug 21, 2001	21.25	21.50	21.25	21.25
1032	NASDAQ	ESGR	Mon, Aug 20, 2001	21.50	21.50	21.25	21.50
1031	NASDAQ	ESGR	Fri, Aug 17, 2001	20.97	21.60	20.97	21.25
1030	NASDAQ	ESGR	Thu, Aug 16, 2001	21.25	21.25	21.10	21.10
1029	NASDAQ	ESGR	Wed, Aug 15, 2001	21.10	21.15	21.10	21.15
1028	NASDAQ	ESGR	Tue, Aug 14, 2001	21.30	21.30	21.10	21.10
1027	NASDAQ	ESGR	Mon, Aug 13, 2001	20.97	20.97	20.97	20.97
1026	NASDAQ	ESGR	Thu, Aug 9, 2001	21.00	21.00	21.00	21.00
1025	NASDAQ	ESGR	Wed, Aug 8, 2001	20.95	21.00	20.95	20.97
1024	NASDAQ	ESGR	Tue, Aug 7, 2001	21.30	21.30	20.95	21.00
1023	NASDAQ	ESGR	Mon, Aug 6, 2001	21.30	21.30	21.30	21.30
1022	NASDAQ	ESGR	Fri, Aug 3, 2001	20.85	21.00	20.85	21.00
1021	NASDAQ	ESGR	Thu, Aug 2, 2001	20.80	20.85	20.80	20.85
1020	NASDAQ	ESGR	Tue, Jul 31, 2001	20.75	20.75	20.75	20.75
1019	NASDAQ	ESGR	Mon, Jul 30, 2001	21.00	21.25	21.00	21.25
1018	NASDAQ	ESGR	Fri, Jul 27, 2001	20.45	21.00	20.45	21.00
1017	NASDAQ	ESGR	Thu, Jul 26, 2001	20.50	21.00	20.50	20.65
1016	NASDAQ	ESGR	Wed, Jul 25, 2001	20.50	20.65	20.50	20.65
1015	NASDAQ	ESGR	Tue, Jul 24, 2001	20.50	20.65	20.50	20.65
1014	NASDAQ	ESGR	Fri, Jul 20, 2001	20.75	20.75	20.75	20.75
1013	NASDAQ	ESGR	Thu, Jul 19, 2001	20.40	20.65	20.40	20.65
1012	NASDAQ	ESGR	Wed, Jul 18, 2001	20.50	21.00	20.00	20.50
1011	NASDAQ	ESGR	Tue, Jul 17, 2001	22.30	22.30	20.50	20.50
1010	NASDAQ	ESGR	Mon, Jul 16, 2001	21.00	22.30	21.00	21.50
1009	NASDAQ	ESGR	Fri, Jul 13, 2001	21.25	22.30	21.25	22.30
1008	NASDAQ	ESGR	Thu, Jul 12, 2001	21.00	22.00	21.00	21.75
1007	NASDAQ	ESGR	Wed, Jul 11, 2001	20.55	20.55	20.55	20.55
1006	NASDAQ	ESGR	Mon, Jul 9, 2001	20.45	20.45	20.45	20.45
1005	NASDAQ	ESGR	Fri, Jul 6, 2001	20.40	21.00	20.40	21.00
1004	NASDAQ	ESGR	Tue, Jul 3, 2001	21.00	21.00	20.30	20.30
1003	NASDAQ	ESGR	Mon, Jul 2, 2001	19.25	21.00	19.00	21.00
1002	NASDAQ	ESGR	Fri, Jun 29, 2001	18.90	19.02	18.90	19.00
1001	NASDAQ	ESGR	Thu, Jun 28, 2001	18.25	18.75	18.25	18.75
1000	NASDAQ	ESGR	Wed, Jun 27, 2001	18.00	18.00	18.00	18.00
999	NASDAQ	ESGR	Tue, Jun 26, 2001	18.00	18.00	18.00	18.00
998	NASDAQ	ESGR	Mon, Jun 25, 2001	17.85	17.85	17.75	17.80
997	NASDAQ	ESGR	Fri, Jun 22, 2001	17.90	17.90	17.75	17.85
996	NASDAQ	ESGR	Thu, Jun 21, 2001	17.80	18.00	17.70	17.90
995	NASDAQ	ESGR	Wed, Jun 20, 2001	17.80	17.80	17.80	17.80
994	NASDAQ	ESGR	Tue, Jun 19, 2001	17.65	17.80	17.65	17.80
993	NASDAQ	ESGR	Mon, Jun 18, 2001	18.45	18.45	17.75	17.75
992	NASDAQ	ESGR	Fri, Jun 15, 2001	17.90	18.45	17.90	18.45
991	NASDAQ	ESGR	Thu, Jun 14, 2001	17.75	17.80	17.55	17.80
990	NASDAQ	ESGR	Wed, Jun 13, 2001	18.05	18.05	18.05	18.05
989	NASDAQ	ESGR	Tue, Jun 12, 2001	18.20	18.20	18.05	18.05
988	NASDAQ	ESGR	Mon, Jun 11, 2001	18.10	18.35	18.10	18.25
987	NASDAQ	ESGR	Fri, Jun 8, 2001	18.90	19.15	18.90	19.15
986	NASDAQ	ESGR	Thu, Jun 7, 2001	18.80	18.85	18.25	18.85
985	NASDAQ	ESGR	Wed, Jun 6, 2001	19.00	19.10	18.90	19.00
984	NASDAQ	ESGR	Tue, Jun 5, 2001	18.25	19.00	18.25	19.00
983	NASDAQ	ESGR	Mon, Jun 4, 2001	17.60	18.10	17.60	18.00
982	NASDAQ	ESGR	Fri, Jun 1, 2001	16.75	17.00	16.75	17.00
981	NASDAQ	ESGR	Thu, May 31, 2001	16.60	16.70	16.60	16.70
980	NASDAQ	ESGR	Wed, May 30, 2001	16.60	16.75	16.60	16.65
979	NASDAQ	ESGR	Tue, May 29, 2001	16.70	16.70	16.35	16.70
978	NASDAQ	ESGR	Fri, May 25, 2001	16.65	16.65	16.65	16.65
977	NASDAQ	ESGR	Thu, May 24, 2001	16.65	16.90	16.60	16.75
976	NASDAQ	ESGR	Wed, May 23, 2001	16.65	16.80	16.65	16.65
975	NASDAQ	ESGR	Tue, May 22, 2001	16.70	16.75	16.65	16.65
974	NASDAQ	ESGR	Mon, May 21, 2001	16.65	16.65	16.65	16.65
973	NASDAQ	ESGR	Fri, May 18, 2001	16.55	16.70	16.55	16.60
972	NASDAQ	ESGR	Thu, May 17, 2001	16.60	16.60	16.55	16.60
971	NASDAQ	ESGR	Tue, May 15, 2001	16.60	16.60	16.60	16.60
970	NASDAQ	ESGR	Mon, May 14, 2001	16.50	16.70	16.50	16.60
969	NASDAQ	ESGR	Fri, May 11, 2001	16.50	16.50	16.50	16.50
968	NASDAQ	ESGR	Wed, May 9, 2001	16.50	16.50	16.50	16.50
967	NASDAQ	ESGR	Mon, May 7, 2001	16.60	16.75	16.50	16.75
966	NASDAQ	ESGR	Fri, May 4, 2001	16.40	16.55	16.40	16.50
965	NASDAQ	ESGR	Thu, May 3, 2001	16.37	16.37	16.22	16.37
964	NASDAQ	ESGR	Wed, May 2, 2001	16.25	16.35	16.25	16.35
963	NASDAQ	ESGR	Tue, May 1, 2001	16.25	16.25	16.15	16.15
962	NASDAQ	ESGR	Mon, Apr 30, 2001	16.15	16.15	16.15	16.15
961	NASDAQ	ESGR	Fri, Apr 27, 2001	16.25	16.25	16.12	16.12
960	NASDAQ	ESGR	Thu, Apr 26, 2001	16.36	16.36	16.20	16.27
959	NASDAQ	ESGR	Wed, Apr 25, 2001	16.30	16.38	16.30	16.35
958	NASDAQ	ESGR	Tue, Apr 24, 2001	16.40	16.55	16.40	16.55
957	NASDAQ	ESGR	Mon, Apr 23, 2001	16.30	16.40	16.20	16.30
956	NASDAQ	ESGR	Fri, Apr 20, 2001	16.30	16.30	16.30	16.30
955	NASDAQ	ESGR	Thu, Apr 19, 2001	16.45	16.50	16.30	16.30
954	NASDAQ	ESGR	Wed, Apr 18, 2001	16.25	16.44	16.25	16.44
953	NASDAQ	ESGR	Tue, Apr 17, 2001	16.25	16.25	16.25	16.25
952	NASDAQ	ESGR	Mon, Apr 16, 2001	16.55	16.55	16.25	16.25
951	NASDAQ	ESGR	Thu, Apr 12, 2001	16.55	16.55	16.55	16.55
950	NASDAQ	ESGR	Wed, Apr 11, 2001	16.25	16.50	16.25	16.38
949	NASDAQ	ESGR	Tue, Apr 10, 2001	16.25	16.25	16.25	16.25
948	NASDAQ	ESGR	Mon, Apr 9, 2001	16.37	16.50	16.25	16.25
947	NASDAQ	ESGR	Thu, Apr 5, 2001	16.13	16.25	16.13	16.13
946	NASDAQ	ESGR	Wed, Apr 4, 2001	16.00	16.13	16.00	16.13
945	NASDAQ	ESGR	Tue, Apr 3, 2001	16.25	16.25	16.00	16.00
944	NASDAQ	ESGR	Mon, Apr 2, 2001	16.13	16.94	15.75	16.25
943	NASDAQ	ESGR	Fri, Mar 30, 2001	15.75	15.75	15.75	15.75
942	NASDAQ	ESGR	Thu, Mar 29, 2001	15.75	16.00	15.75	15.75
941	NASDAQ	ESGR	Wed, Mar 28, 2001	15.69	15.69	15.69	15.69
940	NASDAQ	ESGR	Tue, Mar 27, 2001	15.63	15.75	15.63	15.75
939	NASDAQ	ESGR	Mon, Mar 26, 2001	15.75	15.81	15.63	15.75
938	NASDAQ	ESGR	Fri, Mar 23, 2001	15.75	15.75	15.75	15.75
937	NASDAQ	ESGR	Thu, Mar 22, 2001	15.63	15.75	15.63	15.75
936	NASDAQ	ESGR	Wed, Mar 21, 2001	15.75	15.75	15.75	15.75
935	NASDAQ	ESGR	Mon, Mar 19, 2001	15.75	15.75	15.75	15.75
934	NASDAQ	ESGR	Fri, Mar 16, 2001	15.94	15.94	15.94	15.94
933	NASDAQ	ESGR	Thu, Mar 15, 2001	15.75	16.00	15.75	16.00
932	NASDAQ	ESGR	Wed, Mar 14, 2001	15.88	16.00	15.75	15.75
931	NASDAQ	ESGR	Mon, Mar 12, 2001	16.00	16.00	15.88	15.88
930	NASDAQ	ESGR	Tue, Mar 6, 2001	16.00	16.00	16.00	16.00
929	NASDAQ	ESGR	Mon, Mar 5, 2001	16.00	16.13	16.00	16.13
928	NASDAQ	ESGR	Fri, Mar 2, 2001	16.13	16.13	16.13	16.13
927	NASDAQ	ESGR	Thu, Mar 1, 2001	16.19	16.19	16.00	16.00
926	NASDAQ	ESGR	Wed, Feb 28, 2001	16.19	16.19	16.00	16.00
925	NASDAQ	ESGR	Tue, Feb 27, 2001	16.19	16.19	16.19	16.19
924	NASDAQ	ESGR	Mon, Feb 26, 2001	16.19	16.19	16.19	16.19
923	NASDAQ	ESGR	Fri, Feb 23, 2001	16.19	16.19	16.19	16.19
922	NASDAQ	ESGR	Thu, Feb 22, 2001	16.19	16.19	16.19	16.19
921	NASDAQ	ESGR	Wed, Feb 21, 2001	16.19	16.19	16.19	16.19
920	NASDAQ	ESGR	Fri, Feb 16, 2001	16.19	16.44	16.19	16.44
919	NASDAQ	ESGR	Wed, Feb 14, 2001	16.44	16.44	16.00	16.00
918	NASDAQ	ESGR	Tue, Feb 13, 2001	16.44	16.44	16.25	16.44
917	NASDAQ	ESGR	Fri, Feb 9, 2001	16.13	16.25	16.13	16.25
916	NASDAQ	ESGR	Thu, Feb 8, 2001	16.00	16.06	16.00	16.06
915	NASDAQ	ESGR	Wed, Feb 7, 2001	16.06	16.06	15.94	16.06
914	NASDAQ	ESGR	Tue, Feb 6, 2001	15.88	16.06	15.88	16.00
913	NASDAQ	ESGR	Mon, Feb 5, 2001	15.69	15.88	15.69	15.69
912	NASDAQ	ESGR	Thu, Feb 1, 2001	15.69	15.75	15.69	15.75
911	NASDAQ	ESGR	Wed, Jan 31, 2001	15.75	15.75	15.69	15.69
910	NASDAQ	ESGR	Tue, Jan 30, 2001	15.63	15.63	15.50	15.50
909	NASDAQ	ESGR	Mon, Jan 29, 2001	15.75	15.75	15.50	15.63
908	NASDAQ	ESGR	Fri, Jan 26, 2001	15.44	15.50	15.44	15.44
907	NASDAQ	ESGR	Thu, Jan 25, 2001	15.31	15.38	15.31	15.38
906	NASDAQ	ESGR	Tue, Jan 23, 2001	15.38	15.38	15.38	15.38
905	NASDAQ	ESGR	Mon, Jan 22, 2001	15.38	15.38	15.38	15.38
904	NASDAQ	ESGR	Wed, Jan 17, 2001	15.31	15.31	15.31	15.31
903	NASDAQ	ESGR	Tue, Jan 16, 2001	15.31	15.38	15.31	15.38
902	NASDAQ	ESGR	Fri, Jan 12, 2001	15.38	15.38	15.31	15.31
901	NASDAQ	ESGR	Wed, Jan 10, 2001	15.19	15.31	15.19	15.31
900	NASDAQ	ESGR	Tue, Jan 9, 2001	15.13	15.25	15.06	15.25
899	NASDAQ	ESGR	Mon, Jan 8, 2001	15.19	15.19	15.19	15.19
898	NASDAQ	ESGR	Fri, Jan 5, 2001	15.06	15.19	15.06	15.19
897	NASDAQ	ESGR	Thu, Jan 4, 2001	15.06	15.06	15.00	15.06
896	NASDAQ	ESGR	Wed, Jan 3, 2001	15.13	15.25	15.00	15.06
895	NASDAQ	ESGR	Tue, Jan 2, 2001	15.06	15.19	15.00	15.06
894	NASDAQ	ESGR	Fri, Dec 29, 2000	15.19	15.19	15.06	15.06
893	NASDAQ	ESGR	Thu, Dec 28, 2000	15.13	15.13	15.06	15.06
892	NASDAQ	ESGR	Wed, Dec 27, 2000	15.13	15.19	15.13	15.13
891	NASDAQ	ESGR	Tue, Dec 26, 2000	15.13	15.25	15.13	15.13
890	NASDAQ	ESGR	Fri, Dec 22, 2000	15.13	15.25	15.13	15.13
889	NASDAQ	ESGR	Thu, Dec 21, 2000	15.13	15.13	15.13	15.13
888	NASDAQ	ESGR	Wed, Dec 20, 2000	15.19	15.19	15.13	15.13
887	NASDAQ	ESGR	Tue, Dec 19, 2000	15.13	15.13	15.06	15.06
886	NASDAQ	ESGR	Mon, Dec 18, 2000	15.13	15.13	15.06	15.06
885	NASDAQ	ESGR	Fri, Dec 15, 2000	15.13	15.13	15.06	15.13
884	NASDAQ	ESGR	Thu, Dec 14, 2000	15.13	15.13	15.06	15.13
883	NASDAQ	ESGR	Wed, Dec 13, 2000	15.00	15.06	15.00	15.06
882	NASDAQ	ESGR	Tue, Dec 12, 2000	15.19	15.19	15.06	15.13
881	NASDAQ	ESGR	Mon, Dec 11, 2000	15.06	15.25	15.06	15.06
880	NASDAQ	ESGR	Fri, Dec 8, 2000	15.06	15.06	15.06	15.06
879	NASDAQ	ESGR	Thu, Dec 7, 2000	15.13	15.13	15.13	15.13
878	NASDAQ	ESGR	Wed, Dec 6, 2000	15.13	15.25	15.13	15.25
877	NASDAQ	ESGR	Tue, Dec 5, 2000	15.13	15.25	15.13	15.25
876	NASDAQ	ESGR	Mon, Dec 4, 2000	15.25	15.25	15.25	15.25
875	NASDAQ	ESGR	Fri, Dec 1, 2000	15.25	15.31	15.25	15.31
874	NASDAQ	ESGR	Thu, Nov 30, 2000	15.38	15.38	15.38	15.38
873	NASDAQ	ESGR	Wed, Nov 29, 2000	15.25	15.38	15.25	15.38
872	NASDAQ	ESGR	Tue, Nov 28, 2000	15.25	15.38	15.25	15.25
871	NASDAQ	ESGR	Mon, Nov 27, 2000	15.25	15.25	15.25	15.25
870	NASDAQ	ESGR	Fri, Nov 24, 2000	15.19	15.19	15.19	15.19
869	NASDAQ	ESGR	Wed, Nov 22, 2000	15.38	15.38	15.19	15.19
868	NASDAQ	ESGR	Tue, Nov 21, 2000	15.38	15.38	15.38	15.38
867	NASDAQ	ESGR	Mon, Nov 20, 2000	15.19	15.38	15.19	15.38
866	NASDAQ	ESGR	Fri, Nov 17, 2000	15.19	15.25	15.19	15.19
865	NASDAQ	ESGR	Thu, Nov 16, 2000	15.25	15.25	15.13	15.19
864	NASDAQ	ESGR	Tue, Nov 14, 2000	15.31	15.31	15.13	15.13
863	NASDAQ	ESGR	Fri, Nov 10, 2000	15.13	15.13	15.00	15.13
862	NASDAQ	ESGR	Thu, Nov 9, 2000	15.31	15.31	15.00	15.06
861	NASDAQ	ESGR	Wed, Nov 8, 2000	15.13	15.25	15.13	15.19
860	NASDAQ	ESGR	Mon, Nov 6, 2000	15.00	15.00	15.00	15.00
859	NASDAQ	ESGR	Fri, Nov 3, 2000	15.00	15.13	15.00	15.13
858	NASDAQ	ESGR	Thu, Nov 2, 2000	15.00	15.00	15.00	15.00
857	NASDAQ	ESGR	Wed, Nov 1, 2000	15.00	15.00	15.00	15.00
856	NASDAQ	ESGR	Fri, Oct 27, 2000	15.13	15.13	15.13	15.13
855	NASDAQ	ESGR	Thu, Oct 26, 2000	15.06	15.06	15.00	15.00
854	NASDAQ	ESGR	Wed, Oct 25, 2000	15.06	15.13	15.00	15.06
853	NASDAQ	ESGR	Tue, Oct 24, 2000	15.06	15.06	15.00	15.00
852	NASDAQ	ESGR	Mon, Oct 23, 2000	15.06	15.06	15.06	15.06
851	NASDAQ	ESGR	Fri, Oct 20, 2000	15.00	15.00	15.00	15.00
850	NASDAQ	ESGR	Thu, Oct 19, 2000	15.13	15.13	15.00	15.00
849	NASDAQ	ESGR	Wed, Oct 18, 2000	15.13	15.13	15.00	15.13
848	NASDAQ	ESGR	Tue, Oct 17, 2000	15.00	15.19	15.00	15.19
847	NASDAQ	ESGR	Mon, Oct 16, 2000	15.06	15.13	15.00	15.00
846	NASDAQ	ESGR	Fri, Oct 13, 2000	15.06	15.06	15.06	15.06
845	NASDAQ	ESGR	Thu, Oct 12, 2000	15.06	15.06	15.06	15.06
844	NASDAQ	ESGR	Wed, Oct 11, 2000	15.06	15.06	15.06	15.06
843	NASDAQ	ESGR	Tue, Oct 10, 2000	15.06	15.31	15.06	15.31
842	NASDAQ	ESGR	Mon, Oct 9, 2000	15.13	15.13	15.00	15.06
841	NASDAQ	ESGR	Fri, Oct 6, 2000	15.00	15.06	15.00	15.06
840	NASDAQ	ESGR	Thu, Oct 5, 2000	15.00	15.00	15.00	15.00
839	NASDAQ	ESGR	Wed, Oct 4, 2000	15.00	15.06	15.00	15.06
838	NASDAQ	ESGR	Tue, Oct 3, 2000	15.00	15.25	15.00	15.00
837	NASDAQ	ESGR	Mon, Oct 2, 2000	15.25	15.25	15.25	15.25
836	NASDAQ	ESGR	Fri, Sep 29, 2000	15.00	15.25	15.00	15.25
835	NASDAQ	ESGR	Wed, Sep 27, 2000	15.25	15.25	15.00	15.00
834	NASDAQ	ESGR	Mon, Sep 25, 2000	15.25	15.38	15.25	15.25
833	NASDAQ	ESGR	Fri, Sep 22, 2000	15.25	15.25	15.25	15.25
832	NASDAQ	ESGR	Thu, Sep 21, 2000	15.25	15.25	15.25	15.25
831	NASDAQ	ESGR	Tue, Sep 19, 2000	15.44	15.44	15.25	15.25
830	NASDAQ	ESGR	Fri, Sep 15, 2000	15.50	15.50	15.50	15.50
829	NASDAQ	ESGR	Thu, Sep 14, 2000	15.50	15.50	15.25	15.25
828	NASDAQ	ESGR	Wed, Sep 13, 2000	15.25	15.50	15.25	15.50
827	NASDAQ	ESGR	Tue, Sep 12, 2000	15.63	15.63	15.25	15.25
826	NASDAQ	ESGR	Mon, Sep 11, 2000	15.63	15.63	15.63	15.63
825	NASDAQ	ESGR	Fri, Sep 8, 2000	15.88	15.88	15.63	15.63
824	NASDAQ	ESGR	Thu, Sep 7, 2000	15.38	15.88	15.25	15.63
823	NASDAQ	ESGR	Wed, Sep 6, 2000	15.50	15.50	15.38	15.38
822	NASDAQ	ESGR	Tue, Sep 5, 2000	15.50	15.56	15.44	15.56
821	NASDAQ	ESGR	Fri, Sep 1, 2000	15.13	15.13	15.13	15.13
820	NASDAQ	ESGR	Thu, Aug 31, 2000	15.19	15.25	15.19	15.25
819	NASDAQ	ESGR	Wed, Aug 30, 2000	15.00	15.06	15.00	15.06
818	NASDAQ	ESGR	Tue, Aug 29, 2000	15.00	15.13	15.00	15.13
817	NASDAQ	ESGR	Mon, Aug 28, 2000	15.00	15.06	15.00	15.00
816	NASDAQ	ESGR	Fri, Aug 25, 2000	15.00	15.06	15.00	15.06
815	NASDAQ	ESGR	Thu, Aug 24, 2000	15.00	15.00	15.00	15.00
814	NASDAQ	ESGR	Wed, Aug 23, 2000	15.06	15.13	15.00	15.13
813	NASDAQ	ESGR	Tue, Aug 22, 2000	15.25	15.25	15.06	15.06
812	NASDAQ	ESGR	Fri, Aug 18, 2000	15.25	15.25	15.25	15.25
811	NASDAQ	ESGR	Thu, Aug 17, 2000	15.13	15.25	15.00	15.13
810	NASDAQ	ESGR	Wed, Aug 16, 2000	15.13	15.13	15.13	15.13
809	NASDAQ	ESGR	Tue, Aug 15, 2000	15.13	15.25	15.13	15.25
808	NASDAQ	ESGR	Mon, Aug 14, 2000	15.00	15.25	15.00	15.25
807	NASDAQ	ESGR	Fri, Aug 11, 2000	15.00	15.13	15.00	15.06
806	NASDAQ	ESGR	Thu, Aug 10, 2000	15.06	15.16	15.00	15.00
805	NASDAQ	ESGR	Wed, Aug 9, 2000	15.31	15.31	15.31	15.31
804	NASDAQ	ESGR	Tue, Aug 8, 2000	15.06	15.19	15.06	15.19
803	NASDAQ	ESGR	Mon, Aug 7, 2000	15.06	15.13	15.00	15.00
802	NASDAQ	ESGR	Fri, Aug 4, 2000	14.94	14.94	14.94	14.94
801	NASDAQ	ESGR	Thu, Aug 3, 2000	14.94	14.94	14.94	14.94
800	NASDAQ	ESGR	Wed, Aug 2, 2000	14.94	15.00	14.94	14.94
799	NASDAQ	ESGR	Tue, Aug 1, 2000	14.94	15.06	14.94	14.94
798	NASDAQ	ESGR	Mon, Jul 31, 2000	15.00	15.13	14.94	14.94
797	NASDAQ	ESGR	Fri, Jul 28, 2000	14.88	14.94	14.88	14.94
796	NASDAQ	ESGR	Thu, Jul 27, 2000	14.88	15.00	14.88	14.88
795	NASDAQ	ESGR	Wed, Jul 26, 2000	14.88	14.88	14.88	14.88
794	NASDAQ	ESGR	Tue, Jul 25, 2000	14.88	15.00	14.88	14.88
793	NASDAQ	ESGR	Mon, Jul 24, 2000	14.88	14.94	14.88	14.94
792	NASDAQ	ESGR	Fri, Jul 21, 2000	14.88	14.88	14.88	14.88
791	NASDAQ	ESGR	Thu, Jul 20, 2000	14.88	15.06	14.88	15.00
790	NASDAQ	ESGR	Wed, Jul 19, 2000	14.94	15.00	14.88	14.94
789	NASDAQ	ESGR	Tue, Jul 18, 2000	14.88	14.88	14.88	14.88
788	NASDAQ	ESGR	Mon, Jul 17, 2000	14.88	14.94	14.88	14.94
787	NASDAQ	ESGR	Fri, Jul 14, 2000	14.81	14.81	14.81	14.81
786	NASDAQ	ESGR	Thu, Jul 13, 2000	14.81	14.81	14.81	14.81
785	NASDAQ	ESGR	Wed, Jul 12, 2000	14.75	15.00	14.75	14.81
784	NASDAQ	ESGR	Tue, Jul 11, 2000	15.00	15.00	14.75	14.75
783	NASDAQ	ESGR	Mon, Jul 10, 2000	14.75	14.88	14.75	14.88
782	NASDAQ	ESGR	Fri, Jul 7, 2000	14.75	14.75	14.75	14.75
781	NASDAQ	ESGR	Thu, Jul 6, 2000	14.75	14.75	14.75	14.75
780	NASDAQ	ESGR	Mon, Jul 3, 2000	14.88	14.88	14.75	14.75
779	NASDAQ	ESGR	Fri, Jun 30, 2000	14.75	14.88	14.75	14.75
778	NASDAQ	ESGR	Thu, Jun 29, 2000	14.75	14.75	14.75	14.75
777	NASDAQ	ESGR	Wed, Jun 28, 2000	14.75	14.88	14.75	14.75
776	NASDAQ	ESGR	Tue, Jun 27, 2000	14.75	14.75	14.75	14.75
775	NASDAQ	ESGR	Mon, Jun 26, 2000	14.75	14.88	14.75	14.88
774	NASDAQ	ESGR	Fri, Jun 23, 2000	14.88	14.88	14.63	14.63
773	NASDAQ	ESGR	Wed, Jun 21, 2000	14.75	14.75	14.63	14.63
772	NASDAQ	ESGR	Tue, Jun 20, 2000	14.63	14.63	14.63	14.63
771	NASDAQ	ESGR	Mon, Jun 19, 2000	14.63	14.63	14.63	14.63
770	NASDAQ	ESGR	Fri, Jun 16, 2000	14.63	14.63	14.63	14.63
769	NASDAQ	ESGR	Thu, Jun 15, 2000	14.63	14.63	14.63	14.63
768	NASDAQ	ESGR	Wed, Jun 14, 2000	14.63	14.63	14.63	14.63
767	NASDAQ	ESGR	Tue, Jun 13, 2000	14.75	14.75	14.63	14.63
766	NASDAQ	ESGR	Mon, Jun 12, 2000	14.63	14.75	14.63	14.63
765	NASDAQ	ESGR	Fri, Jun 9, 2000	14.63	14.63	14.63	14.63
764	NASDAQ	ESGR	Thu, Jun 8, 2000	14.75	14.75	14.63	14.75
763	NASDAQ	ESGR	Wed, Jun 7, 2000	14.50	14.75	14.50	14.69
762	NASDAQ	ESGR	Tue, Jun 6, 2000	14.69	14.69	14.50	14.50
761	NASDAQ	ESGR	Mon, Jun 5, 2000	14.50	14.69	14.50	14.69
760	NASDAQ	ESGR	Fri, Jun 2, 2000	14.50	14.50	14.50	14.50
759	NASDAQ	ESGR	Thu, Jun 1, 2000	14.50	14.50	14.50	14.50
758	NASDAQ	ESGR	Wed, May 31, 2000	14.75	14.75	14.63	14.63
757	NASDAQ	ESGR	Tue, May 30, 2000	14.63	14.63	14.63	14.63
756	NASDAQ	ESGR	Fri, May 26, 2000	14.63	14.75	14.63	14.75
755	NASDAQ	ESGR	Wed, May 24, 2000	14.75	14.75	14.75	14.75
754	NASDAQ	ESGR	Tue, May 23, 2000	15.00	15.00	14.63	14.75
753	NASDAQ	ESGR	Mon, May 22, 2000	14.75	15.00	14.75	15.00
752	NASDAQ	ESGR	Fri, May 19, 2000	14.25	14.50	14.25	14.25
751	NASDAQ	ESGR	Wed, May 17, 2000	14.38	14.56	14.25	14.47
750	NASDAQ	ESGR	Tue, May 16, 2000	14.44	14.88	14.31	14.38
749	NASDAQ	ESGR	Mon, May 15, 2000	14.44	14.44	14.38	14.38
748	NASDAQ	ESGR	Fri, May 12, 2000	14.31	14.31	14.25	14.25
747	NASDAQ	ESGR	Thu, May 11, 2000	14.38	14.44	14.38	14.44
746	NASDAQ	ESGR	Wed, May 10, 2000	14.50	14.50	14.38	14.44
745	NASDAQ	ESGR	Tue, May 9, 2000	14.50	14.50	14.50	14.50
744	NASDAQ	ESGR	Mon, May 8, 2000	14.38	14.50	14.38	14.50
743	NASDAQ	ESGR	Fri, May 5, 2000	14.38	14.38	14.38	14.38
742	NASDAQ	ESGR	Wed, May 3, 2000	14.25	14.25	14.25	14.25
741	NASDAQ	ESGR	Tue, May 2, 2000	14.25	14.25	14.25	14.25
740	NASDAQ	ESGR	Mon, May 1, 2000	14.25	14.50	14.25	14.50
739	NASDAQ	ESGR	Fri, Apr 28, 2000	14.63	14.63	14.25	14.25
738	NASDAQ	ESGR	Thu, Apr 27, 2000	14.63	14.75	14.13	14.25
737	NASDAQ	ESGR	Wed, Apr 26, 2000	14.81	14.81	14.81	14.81
736	NASDAQ	ESGR	Tue, Apr 25, 2000	14.88	15.13	14.81	14.81
735	NASDAQ	ESGR	Mon, Apr 24, 2000	14.75	14.88	14.75	14.88
734	NASDAQ	ESGR	Thu, Apr 20, 2000	15.00	15.00	14.75	14.75
733	NASDAQ	ESGR	Wed, Apr 19, 2000	15.00	15.00	14.75	14.75
732	NASDAQ	ESGR	Tue, Apr 18, 2000	15.00	15.00	14.88	14.88
731	NASDAQ	ESGR	Mon, Apr 17, 2000	14.88	15.00	14.75	15.00
730	NASDAQ	ESGR	Fri, Apr 14, 2000	15.00	15.00	14.88	15.00
729	NASDAQ	ESGR	Thu, Apr 13, 2000	15.13	15.13	14.88	14.88
728	NASDAQ	ESGR	Wed, Apr 12, 2000	14.63	15.13	14.63	14.88
727	NASDAQ	ESGR	Tue, Apr 11, 2000	14.63	14.75	14.63	14.75
726	NASDAQ	ESGR	Mon, Apr 10, 2000	14.69	14.75	14.50	14.75
725	NASDAQ	ESGR	Fri, Apr 7, 2000	14.63	14.75	14.63	14.69
724	NASDAQ	ESGR	Thu, Apr 6, 2000	14.50	14.56	14.50	14.50
723	NASDAQ	ESGR	Wed, Apr 5, 2000	14.38	14.38	14.38	14.38
722	NASDAQ	ESGR	Tue, Apr 4, 2000	14.25	14.38	14.25	14.38
721	NASDAQ	ESGR	Mon, Apr 3, 2000	14.63	14.63	14.63	14.63
720	NASDAQ	ESGR	Fri, Mar 31, 2000	14.63	14.63	14.56	14.63
719	NASDAQ	ESGR	Thu, Mar 30, 2000	14.63	14.63	14.50	14.50
718	NASDAQ	ESGR	Wed, Mar 29, 2000	14.06	14.50	14.06	14.50
717	NASDAQ	ESGR	Tue, Mar 28, 2000	14.13	14.13	14.06	14.06
716	NASDAQ	ESGR	Mon, Mar 27, 2000	14.13	14.13	14.06	14.06
715	NASDAQ	ESGR	Fri, Mar 24, 2000	14.06	14.13	14.06	14.06
714	NASDAQ	ESGR	Thu, Mar 23, 2000	14.13	14.13	14.00	14.06
713	NASDAQ	ESGR	Wed, Mar 22, 2000	14.00	14.25	14.00	14.06
712	NASDAQ	ESGR	Tue, Mar 21, 2000	14.00	14.13	14.00	14.06
711	NASDAQ	ESGR	Mon, Mar 20, 2000	13.88	14.25	13.88	14.00
710	NASDAQ	ESGR	Fri, Mar 17, 2000	14.19	14.19	13.81	14.13
709	NASDAQ	ESGR	Thu, Mar 16, 2000	13.69	14.00	13.63	13.69
708	NASDAQ	ESGR	Wed, Mar 15, 2000	13.75	13.75	13.63	13.75
707	NASDAQ	ESGR	Tue, Mar 14, 2000	13.63	13.63	13.50	13.63
706	NASDAQ	ESGR	Mon, Mar 13, 2000	13.50	13.63	13.50	13.50
705	NASDAQ	ESGR	Fri, Mar 10, 2000	13.63	13.75	13.38	13.63
704	NASDAQ	ESGR	Thu, Mar 9, 2000	13.75	14.00	13.25	13.25
703	NASDAQ	ESGR	Wed, Mar 8, 2000	14.00	14.13	13.75	14.13
702	NASDAQ	ESGR	Tue, Mar 7, 2000	14.50	14.50	14.13	14.13
701	NASDAQ	ESGR	Mon, Mar 6, 2000	14.00	14.75	14.00	14.44
700	NASDAQ	ESGR	Fri, Mar 3, 2000	12.88	15.00	12.88	14.75
699	NASDAQ	ESGR	Thu, Mar 2, 2000	12.75	12.88	12.75	12.75
698	NASDAQ	ESGR	Wed, Mar 1, 2000	12.75	12.78	12.75	12.78
697	NASDAQ	ESGR	Tue, Feb 29, 2000	12.75	12.75	12.75	12.75
696	NASDAQ	ESGR	Mon, Feb 28, 2000	12.88	12.88	12.75	12.75
695	NASDAQ	ESGR	Fri, Feb 25, 2000	13.00	13.00	12.75	12.88
694	NASDAQ	ESGR	Thu, Feb 24, 2000	13.00	13.00	13.00	13.00
693	NASDAQ	ESGR	Wed, Feb 23, 2000	13.00	13.00	13.00	13.00
692	NASDAQ	ESGR	Tue, Feb 22, 2000	13.00	13.00	13.00	13.00
691	NASDAQ	ESGR	Fri, Feb 18, 2000	13.00	13.00	13.00	13.00
690	NASDAQ	ESGR	Thu, Feb 17, 2000	13.00	13.13	13.00	13.00
689	NASDAQ	ESGR	Wed, Feb 16, 2000	13.00	13.00	13.00	13.00
688	NASDAQ	ESGR	Tue, Feb 15, 2000	13.13	13.13	13.13	13.13
687	NASDAQ	ESGR	Mon, Feb 14, 2000	13.00	13.00	13.00	13.00
686	NASDAQ	ESGR	Fri, Feb 11, 2000	13.00	13.00	13.00	13.00
685	NASDAQ	ESGR	Thu, Feb 10, 2000	13.00	13.00	13.00	13.00
684	NASDAQ	ESGR	Wed, Feb 9, 2000	13.00	13.00	13.00	13.00
683	NASDAQ	ESGR	Tue, Feb 8, 2000	13.00	13.00	13.00	13.00
682	NASDAQ	ESGR	Mon, Feb 7, 2000	13.06	13.06	13.06	13.06
681	NASDAQ	ESGR	Fri, Feb 4, 2000	13.06	13.25	13.00	13.06
680	NASDAQ	ESGR	Thu, Feb 3, 2000	13.06	13.13	12.88	13.13
679	NASDAQ	ESGR	Wed, Feb 2, 2000	13.13	13.19	13.06	13.06
678	NASDAQ	ESGR	Tue, Feb 1, 2000	13.13	13.19	13.13	13.13
677	NASDAQ	ESGR	Mon, Jan 31, 2000	13.13	13.13	13.06	13.13
676	NASDAQ	ESGR	Fri, Jan 28, 2000	13.13	13.13	12.75	13.13
675	NASDAQ	ESGR	Thu, Jan 27, 2000	13.19	13.19	13.13	13.13
674	NASDAQ	ESGR	Wed, Jan 26, 2000	13.13	13.13	13.13	13.13
673	NASDAQ	ESGR	Tue, Jan 25, 2000	13.13	13.13	13.13	13.13
672	NASDAQ	ESGR	Mon, Jan 24, 2000	13.13	13.19	13.13	13.13
671	NASDAQ	ESGR	Fri, Jan 21, 2000	13.13	13.13	13.13	13.13
670	NASDAQ	ESGR	Thu, Jan 20, 2000	13.13	13.13	13.13	13.13
669	NASDAQ	ESGR	Wed, Jan 19, 2000	13.06	13.06	13.06	13.06
668	NASDAQ	ESGR	Tue, Jan 18, 2000	13.06	13.06	13.06	13.06
667	NASDAQ	ESGR	Fri, Jan 14, 2000	13.06	13.13	13.06	13.13
666	NASDAQ	ESGR	Thu, Jan 13, 2000	13.06	13.06	13.06	13.06
665	NASDAQ	ESGR	Wed, Jan 12, 2000	13.00	13.00	13.00	13.00
664	NASDAQ	ESGR	Tue, Jan 11, 2000	13.00	13.00	13.00	13.00
663	NASDAQ	ESGR	Mon, Jan 10, 2000	13.00	13.00	13.00	13.00
662	NASDAQ	ESGR	Fri, Jan 7, 2000	13.00	13.00	13.00	13.00
661	NASDAQ	ESGR	Thu, Jan 6, 2000	13.00	13.13	13.00	13.13
660	NASDAQ	ESGR	Wed, Jan 5, 2000	13.13	13.13	13.00	13.00
659	NASDAQ	ESGR	Tue, Jan 4, 2000	13.00	13.03	13.00	13.00
658	NASDAQ	ESGR	Mon, Jan 3, 2000	13.13	13.25	13.00	13.00
657	NASDAQ	ESGR	Fri, Dec 31, 1999	13.00	13.25	13.00	13.13
656	NASDAQ	ESGR	Thu, Dec 30, 1999	13.00	13.00	13.00	13.00
655	NASDAQ	ESGR	Wed, Dec 29, 1999	13.00	13.00	13.00	13.00
654	NASDAQ	ESGR	Tue, Dec 28, 1999	13.00	13.13	13.00	13.00
653	NASDAQ	ESGR	Mon, Dec 27, 1999	13.00	13.03	13.00	13.00
652	NASDAQ	ESGR	Thu, Dec 23, 1999	13.13	13.13	13.00	13.00
651	NASDAQ	ESGR	Wed, Dec 22, 1999	13.00	13.00	13.00	13.00
650	NASDAQ	ESGR	Tue, Dec 21, 1999	13.00	13.00	13.00	13.00
649	NASDAQ	ESGR	Mon, Dec 20, 1999	13.00	13.00	13.00	13.00
648	NASDAQ	ESGR	Fri, Dec 17, 1999	13.00	13.13	13.00	13.00
647	NASDAQ	ESGR	Thu, Dec 16, 1999	13.00	13.00	12.75	13.00
646	NASDAQ	ESGR	Wed, Dec 15, 1999	13.00	13.00	13.00	13.00
645	NASDAQ	ESGR	Tue, Dec 14, 1999	13.00	13.00	13.00	13.00
644	NASDAQ	ESGR	Mon, Dec 13, 1999	13.00	13.06	13.00	13.00
643	NASDAQ	ESGR	Fri, Dec 10, 1999	13.00	13.25	13.00	13.00
642	NASDAQ	ESGR	Thu, Dec 9, 1999	13.00	13.13	13.00	13.00
641	NASDAQ	ESGR	Wed, Dec 8, 1999	13.00	13.13	13.00	13.00
640	NASDAQ	ESGR	Tue, Dec 7, 1999	13.00	13.00	13.00	13.00
639	NASDAQ	ESGR	Mon, Dec 6, 1999	13.13	13.13	13.00	13.13
638	NASDAQ	ESGR	Fri, Dec 3, 1999	13.13	13.13	13.00	13.00
637	NASDAQ	ESGR	Thu, Dec 2, 1999	13.13	13.13	13.13	13.13
636	NASDAQ	ESGR	Wed, Dec 1, 1999	13.31	13.31	13.19	13.19
635	NASDAQ	ESGR	Tue, Nov 30, 1999	13.50	13.56	13.13	13.25
634	NASDAQ	ESGR	Mon, Nov 29, 1999	13.50	13.50	13.50	13.50
633	NASDAQ	ESGR	Wed, Nov 24, 1999	13.50	13.50	13.50	13.50
632	NASDAQ	ESGR	Tue, Nov 23, 1999	13.63	13.69	13.50	13.50
631	NASDAQ	ESGR	Mon, Nov 22, 1999	13.63	13.69	13.63	13.69
630	NASDAQ	ESGR	Fri, Nov 19, 1999	13.69	13.69	13.63	13.63
629	NASDAQ	ESGR	Thu, Nov 18, 1999	13.69	13.69	13.69	13.69
628	NASDAQ	ESGR	Wed, Nov 17, 1999	13.88	13.94	13.63	13.88
627	NASDAQ	ESGR	Tue, Nov 16, 1999	13.63	13.63	13.56	13.63
626	NASDAQ	ESGR	Mon, Nov 15, 1999	13.63	13.63	13.63	13.63
625	NASDAQ	ESGR	Fri, Nov 12, 1999	13.88	13.88	13.63	13.63
624	NASDAQ	ESGR	Thu, Nov 11, 1999	13.88	13.88	13.88	13.88
623	NASDAQ	ESGR	Wed, Nov 10, 1999	14.19	14.19	13.81	13.81
622	NASDAQ	ESGR	Tue, Nov 9, 1999	14.00	14.00	14.00	14.00
621	NASDAQ	ESGR	Mon, Nov 8, 1999	14.38	14.38	14.00	14.19
620	NASDAQ	ESGR	Fri, Nov 5, 1999	14.44	14.44	14.38	14.38
619	NASDAQ	ESGR	Thu, Nov 4, 1999	14.38	14.38	14.38	14.38
618	NASDAQ	ESGR	Wed, Nov 3, 1999	14.38	14.44	14.38	14.44
617	NASDAQ	ESGR	Tue, Nov 2, 1999	14.44	14.44	14.44	14.44
616	NASDAQ	ESGR	Mon, Nov 1, 1999	14.38	14.38	14.38	14.38
615	NASDAQ	ESGR	Fri, Oct 29, 1999	14.38	14.38	14.38	14.38
614	NASDAQ	ESGR	Thu, Oct 28, 1999	14.38	14.38	14.38	14.38
613	NASDAQ	ESGR	Wed, Oct 27, 1999	14.38	14.38	14.38	14.38
612	NASDAQ	ESGR	Tue, Oct 26, 1999	14.50	14.63	14.38	14.38
611	NASDAQ	ESGR	Thu, Oct 21, 1999	15.00	15.00	14.50	14.50
610	NASDAQ	ESGR	Wed, Oct 20, 1999	15.00	15.00	15.00	15.00
609	NASDAQ	ESGR	Tue, Oct 19, 1999	15.25	15.25	15.00	15.00
608	NASDAQ	ESGR	Mon, Oct 18, 1999	15.25	15.25	15.25	15.25
607	NASDAQ	ESGR	Thu, Oct 14, 1999	15.25	15.25	15.25	15.25
606	NASDAQ	ESGR	Wed, Oct 13, 1999	15.50	15.50	15.25	15.25
605	NASDAQ	ESGR	Tue, Oct 12, 1999	15.50	15.50	15.50	15.50
604	NASDAQ	ESGR	Mon, Oct 11, 1999	15.50	15.50	15.50	15.50
603	NASDAQ	ESGR	Fri, Oct 8, 1999	15.50	15.50	15.50	15.50
602	NASDAQ	ESGR	Thu, Oct 7, 1999	15.50	15.56	15.50	15.56
601	NASDAQ	ESGR	Wed, Oct 6, 1999	15.88	15.88	15.50	15.50
600	NASDAQ	ESGR	Tue, Oct 5, 1999	15.63	15.63	15.50	15.50
599	NASDAQ	ESGR	Mon, Oct 4, 1999	15.56	15.88	15.56	15.63
598	NASDAQ	ESGR	Fri, Oct 1, 1999	15.75	15.75	15.56	15.75
597	NASDAQ	ESGR	Thu, Sep 30, 1999	15.63	15.63	15.63	15.63
596	NASDAQ	ESGR	Wed, Sep 29, 1999	15.63	15.75	15.63	15.63
595	NASDAQ	ESGR	Tue, Sep 28, 1999	15.19	15.88	15.19	15.88
594	NASDAQ	ESGR	Mon, Sep 27, 1999	15.38	15.50	15.38	15.50
593	NASDAQ	ESGR	Fri, Sep 24, 1999	14.88	15.31	14.88	15.25
592	NASDAQ	ESGR	Thu, Sep 23, 1999	15.00	15.00	15.00	15.00
591	NASDAQ	ESGR	Wed, Sep 22, 1999	14.88	14.88	14.88	14.88
590	NASDAQ	ESGR	Tue, Sep 21, 1999	14.88	15.00	14.88	14.88
589	NASDAQ	ESGR	Fri, Sep 17, 1999	15.13	15.13	14.88	14.88
588	NASDAQ	ESGR	Thu, Sep 16, 1999	15.13	15.13	15.13	15.13
587	NASDAQ	ESGR	Wed, Sep 15, 1999	15.25	15.25	15.13	15.13
586	NASDAQ	ESGR	Tue, Sep 14, 1999	15.25	15.25	15.25	15.25
585	NASDAQ	ESGR	Mon, Sep 13, 1999	15.00	15.25	15.00	15.13
584	NASDAQ	ESGR	Fri, Sep 10, 1999	14.81	15.00	14.81	15.00
583	NASDAQ	ESGR	Thu, Sep 9, 1999	14.81	14.81	14.81	14.81
582	NASDAQ	ESGR	Wed, Sep 8, 1999	14.81	14.88	14.81	14.88
581	NASDAQ	ESGR	Tue, Sep 7, 1999	14.81	14.88	14.81	14.81
580	NASDAQ	ESGR	Fri, Sep 3, 1999	14.81	14.88	14.81	14.81
579	NASDAQ	ESGR	Thu, Sep 2, 1999	14.81	14.81	14.81	14.81
578	NASDAQ	ESGR	Wed, Sep 1, 1999	14.88	14.88	14.88	14.88
577	NASDAQ	ESGR	Tue, Aug 31, 1999	14.56	14.56	14.56	14.56
576	NASDAQ	ESGR	Mon, Aug 30, 1999	14.88	14.88	14.50	14.50
575	NASDAQ	ESGR	Fri, Aug 27, 1999	14.38	14.88	14.38	14.88
574	NASDAQ	ESGR	Thu, Aug 26, 1999	14.63	14.63	14.63	14.63
573	NASDAQ	ESGR	Wed, Aug 25, 1999	14.38	14.81	14.38	14.50
572	NASDAQ	ESGR	Tue, Aug 24, 1999	14.81	14.81	14.81	14.81
571	NASDAQ	ESGR	Mon, Aug 23, 1999	14.50	14.50	14.25	14.38
570	NASDAQ	ESGR	Fri, Aug 20, 1999	14.50	14.50	14.50	14.50
569	NASDAQ	ESGR	Thu, Aug 19, 1999	14.56	14.56	14.50	14.50
568	NASDAQ	ESGR	Wed, Aug 18, 1999	14.38	14.50	14.25	14.50
567	NASDAQ	ESGR	Tue, Aug 17, 1999	14.81	14.81	14.38	14.50
566	NASDAQ	ESGR	Mon, Aug 16, 1999	14.75	14.75	14.75	14.75
565	NASDAQ	ESGR	Fri, Aug 13, 1999	15.25	15.38	14.69	15.00
564	NASDAQ	ESGR	Thu, Aug 12, 1999	15.38	15.38	15.38	15.38
563	NASDAQ	ESGR	Wed, Aug 11, 1999	15.56	15.63	15.38	15.38
562	NASDAQ	ESGR	Tue, Aug 10, 1999	15.56	15.56	15.56	15.56
561	NASDAQ	ESGR	Mon, Aug 9, 1999	15.94	15.94	15.56	15.56
560	NASDAQ	ESGR	Fri, Aug 6, 1999	15.75	15.88	15.75	15.88
559	NASDAQ	ESGR	Thu, Aug 5, 1999	16.06	16.06	15.75	15.88
558	NASDAQ	ESGR	Wed, Aug 4, 1999	16.00	16.06	15.75	15.75
557	NASDAQ	ESGR	Tue, Aug 3, 1999	16.06	16.19	16.06	16.19
556	NASDAQ	ESGR	Fri, Jul 30, 1999	16.06	16.06	16.06	16.06
555	NASDAQ	ESGR	Thu, Jul 29, 1999	16.13	16.25	16.06	16.06
554	NASDAQ	ESGR	Wed, Jul 28, 1999	16.25	16.25	16.13	16.13
553	NASDAQ	ESGR	Tue, Jul 27, 1999	16.06	16.38	16.06	16.25
552	NASDAQ	ESGR	Mon, Jul 26, 1999	16.00	16.38	16.00	16.38
551	NASDAQ	ESGR	Fri, Jul 23, 1999	16.06	16.13	16.06	16.13
550	NASDAQ	ESGR	Thu, Jul 22, 1999	15.94	16.13	15.94	16.13
549	NASDAQ	ESGR	Wed, Jul 21, 1999	16.00	16.00	15.94	15.94
548	NASDAQ	ESGR	Tue, Jul 20, 1999	15.63	15.94	15.63	15.94
547	NASDAQ	ESGR	Mon, Jul 19, 1999	15.56	15.88	15.56	15.88
546	NASDAQ	ESGR	Fri, Jul 16, 1999	15.56	15.56	15.56	15.56
545	NASDAQ	ESGR	Thu, Jul 15, 1999	15.63	16.00	15.56	16.00
544	NASDAQ	ESGR	Wed, Jul 14, 1999	15.50	15.75	15.50	15.56
543	NASDAQ	ESGR	Tue, Jul 13, 1999	15.44	15.63	15.44	15.63
542	NASDAQ	ESGR	Mon, Jul 12, 1999	15.44	15.50	15.44	15.44
541	NASDAQ	ESGR	Fri, Jul 9, 1999	15.38	15.50	15.38	15.50
540	NASDAQ	ESGR	Thu, Jul 8, 1999	15.38	15.44	15.38	15.38
539	NASDAQ	ESGR	Wed, Jul 7, 1999	15.38	15.63	15.38	15.63
538	NASDAQ	ESGR	Tue, Jul 6, 1999	15.38	15.50	15.38	15.38
537	NASDAQ	ESGR	Fri, Jul 2, 1999	15.38	15.50	15.38	15.50
536	NASDAQ	ESGR	Thu, Jul 1, 1999	15.38	15.38	15.38	15.38
535	NASDAQ	ESGR	Wed, Jun 30, 1999	15.63	15.63	15.63	15.63
534	NASDAQ	ESGR	Tue, Jun 29, 1999	15.38	15.38	15.38	15.38
533	NASDAQ	ESGR	Mon, Jun 28, 1999	15.50	15.50	15.38	15.38
532	NASDAQ	ESGR	Fri, Jun 25, 1999	15.38	15.50	15.38	15.38
531	NASDAQ	ESGR	Thu, Jun 24, 1999	15.38	15.38	15.38	15.38
530	NASDAQ	ESGR	Wed, Jun 23, 1999	15.50	15.63	15.38	15.38
529	NASDAQ	ESGR	Tue, Jun 22, 1999	15.50	15.88	15.50	15.50
528	NASDAQ	ESGR	Mon, Jun 21, 1999	15.75	15.88	15.50	15.88
527	NASDAQ	ESGR	Thu, Jun 17, 1999	16.00	16.00	16.00	16.00
526	NASDAQ	ESGR	Tue, Jun 15, 1999	15.75	16.00	15.75	16.00
525	NASDAQ	ESGR	Mon, Jun 14, 1999	15.75	15.75	15.75	15.75
524	NASDAQ	ESGR	Fri, Jun 11, 1999	15.75	15.75	15.75	15.75
523	NASDAQ	ESGR	Thu, Jun 10, 1999	15.75	16.00	15.75	15.88
522	NASDAQ	ESGR	Wed, Jun 9, 1999	16.00	16.38	15.88	15.88
521	NASDAQ	ESGR	Tue, Jun 8, 1999	16.00	16.00	16.00	16.00
520	NASDAQ	ESGR	Mon, Jun 7, 1999	16.00	16.50	16.00	16.00
519	NASDAQ	ESGR	Fri, Jun 4, 1999	16.38	16.38	16.38	16.38
518	NASDAQ	ESGR	Thu, Jun 3, 1999	16.00	16.75	16.00	16.75
517	NASDAQ	ESGR	Wed, Jun 2, 1999	15.75	15.88	15.63	15.88
516	NASDAQ	ESGR	Tue, Jun 1, 1999	15.38	15.50	15.38	15.50
515	NASDAQ	ESGR	Fri, May 28, 1999	15.38	15.38	15.38	15.38
514	NASDAQ	ESGR	Thu, May 27, 1999	15.50	15.50	15.38	15.38
513	NASDAQ	ESGR	Wed, May 26, 1999	15.25	15.56	15.13	15.56
512	NASDAQ	ESGR	Tue, May 25, 1999	15.00	15.25	14.88	15.25
511	NASDAQ	ESGR	Mon, May 24, 1999	14.75	15.00	14.75	15.00
510	NASDAQ	ESGR	Fri, May 21, 1999	14.88	14.88	14.75	14.75
509	NASDAQ	ESGR	Thu, May 20, 1999	14.75	14.75	14.75	14.75
508	NASDAQ	ESGR	Wed, May 19, 1999	14.75	14.75	14.75	14.75
507	NASDAQ	ESGR	Tue, May 18, 1999	14.75	15.13	14.75	14.75
506	NASDAQ	ESGR	Mon, May 17, 1999	15.00	15.00	15.00	15.00
505	NASDAQ	ESGR	Fri, May 14, 1999	14.69	15.00	14.69	15.00
504	NASDAQ	ESGR	Thu, May 13, 1999	14.69	14.81	14.69	14.81
503	NASDAQ	ESGR	Wed, May 12, 1999	14.75	14.88	14.69	14.69
502	NASDAQ	ESGR	Tue, May 11, 1999	14.69	14.88	14.69	14.88
501	NASDAQ	ESGR	Mon, May 10, 1999	14.63	14.81	14.56	14.75
500	NASDAQ	ESGR	Fri, May 7, 1999	14.56	14.56	14.56	14.56
499	NASDAQ	ESGR	Thu, May 6, 1999	14.56	14.63	14.56	14.56
498	NASDAQ	ESGR	Wed, May 5, 1999	14.56	14.63	14.56	14.56
497	NASDAQ	ESGR	Tue, May 4, 1999	14.56	14.63	14.56	14.56
496	NASDAQ	ESGR	Mon, May 3, 1999	14.56	14.56	14.56	14.56
495	NASDAQ	ESGR	Fri, Apr 30, 1999	14.56	14.63	14.56	14.56
494	NASDAQ	ESGR	Thu, Apr 29, 1999	14.44	14.56	14.44	14.56
493	NASDAQ	ESGR	Wed, Apr 28, 1999	14.44	14.44	14.44	14.44
492	NASDAQ	ESGR	Tue, Apr 27, 1999	14.44	14.44	14.44	14.44
491	NASDAQ	ESGR	Mon, Apr 26, 1999	13.50	14.50	13.50	14.50
490	NASDAQ	ESGR	Fri, Apr 23, 1999	13.50	13.63	13.50	13.56
489	NASDAQ	ESGR	Thu, Apr 22, 1999	13.44	13.56	13.44	13.50
488	NASDAQ	ESGR	Wed, Apr 21, 1999	13.44	13.50	13.44	13.50
487	NASDAQ	ESGR	Tue, Apr 20, 1999	13.44	13.44	13.44	13.44
486	NASDAQ	ESGR	Mon, Apr 19, 1999	13.50	13.56	13.44	13.44
485	NASDAQ	ESGR	Fri, Apr 16, 1999	13.50	13.56	13.44	13.56
484	NASDAQ	ESGR	Thu, Apr 15, 1999	13.50	13.50	13.50	13.50
483	NASDAQ	ESGR	Wed, Apr 14, 1999	13.44	13.75	13.44	13.50
482	NASDAQ	ESGR	Tue, Apr 13, 1999	13.44	13.50	13.44	13.44
481	NASDAQ	ESGR	Mon, Apr 12, 1999	13.44	13.50	13.44	13.44
480	NASDAQ	ESGR	Fri, Apr 9, 1999	13.44	13.50	13.44	13.44
479	NASDAQ	ESGR	Thu, Apr 8, 1999	13.38	13.50	13.31	13.50
478	NASDAQ	ESGR	Wed, Apr 7, 1999	13.31	13.44	13.31	13.31
477	NASDAQ	ESGR	Tue, Apr 6, 1999	13.38	13.44	13.31	13.31
476	NASDAQ	ESGR	Mon, Apr 5, 1999	13.38	13.38	13.31	13.31
475	NASDAQ	ESGR	Wed, Mar 31, 1999	13.56	13.63	13.19	13.44
474	NASDAQ	ESGR	Tue, Mar 30, 1999	13.72	13.75	13.56	13.56
473	NASDAQ	ESGR	Mon, Mar 29, 1999	13.72	13.75	13.72	13.72
472	NASDAQ	ESGR	Fri, Mar 26, 1999	13.72	13.81	13.72	13.75
471	NASDAQ	ESGR	Thu, Mar 25, 1999	13.63	13.75	13.56	13.63
470	NASDAQ	ESGR	Wed, Mar 24, 1999	13.56	13.56	13.44	13.50
469	NASDAQ	ESGR	Tue, Mar 23, 1999	13.44	13.50	13.44	13.44
468	NASDAQ	ESGR	Mon, Mar 22, 1999	13.69	13.69	13.50	13.50
467	NASDAQ	ESGR	Fri, Mar 19, 1999	13.63	13.75	13.50	13.50
466	NASDAQ	ESGR	Thu, Mar 18, 1999	13.31	13.56	13.31	13.38
465	NASDAQ	ESGR	Wed, Mar 17, 1999	13.31	13.44	13.31	13.44
464	NASDAQ	ESGR	Tue, Mar 16, 1999	13.31	13.44	13.19	13.38
463	NASDAQ	ESGR	Mon, Mar 15, 1999	13.25	13.25	13.25	13.25
462	NASDAQ	ESGR	Fri, Mar 12, 1999	13.38	13.38	13.25	13.25
461	NASDAQ	ESGR	Thu, Mar 11, 1999	13.50	13.50	13.38	13.38
460	NASDAQ	ESGR	Wed, Mar 10, 1999	13.38	13.50	13.38	13.38
459	NASDAQ	ESGR	Tue, Mar 9, 1999	13.38	13.38	13.38	13.38
458	NASDAQ	ESGR	Mon, Mar 8, 1999	13.38	13.38	13.38	13.38
457	NASDAQ	ESGR	Fri, Mar 5, 1999	13.38	13.38	13.38	13.38
456	NASDAQ	ESGR	Thu, Mar 4, 1999	13.31	13.63	13.31	13.38
455	NASDAQ	ESGR	Wed, Mar 3, 1999	13.50	13.63	13.19	13.31
454	NASDAQ	ESGR	Tue, Mar 2, 1999	13.69	13.69	13.50	13.56
453	NASDAQ	ESGR	Mon, Mar 1, 1999	13.75	13.75	13.63	13.63
452	NASDAQ	ESGR	Fri, Feb 26, 1999	13.75	13.88	13.69	13.75
451	NASDAQ	ESGR	Thu, Feb 25, 1999	13.69	13.88	13.69	13.69
450	NASDAQ	ESGR	Wed, Feb 24, 1999	13.81	13.81	13.63	13.69
449	NASDAQ	ESGR	Tue, Feb 23, 1999	14.06	14.06	13.81	13.81
448	NASDAQ	ESGR	Mon, Feb 22, 1999	14.19	14.19	14.06	14.06
447	NASDAQ	ESGR	Fri, Feb 19, 1999	14.13	14.25	14.13	14.19
446	NASDAQ	ESGR	Thu, Feb 18, 1999	14.38	14.38	14.13	14.13
445	NASDAQ	ESGR	Wed, Feb 17, 1999	14.19	14.19	14.19	14.19
444	NASDAQ	ESGR	Tue, Feb 16, 1999	14.13	14.31	14.06	14.25
443	NASDAQ	ESGR	Fri, Feb 12, 1999	14.31	14.31	14.00	14.13
442	NASDAQ	ESGR	Thu, Feb 11, 1999	14.44	14.44	14.31	14.31
441	NASDAQ	ESGR	Wed, Feb 10, 1999	14.50	14.56	14.44	14.44
440	NASDAQ	ESGR	Tue, Feb 9, 1999	14.50	14.63	14.50	14.56
439	NASDAQ	ESGR	Mon, Feb 8, 1999	14.50	14.69	14.50	14.69
438	NASDAQ	ESGR	Fri, Feb 5, 1999	14.56	14.63	14.50	14.50
437	NASDAQ	ESGR	Thu, Feb 4, 1999	14.63	14.63	14.56	14.56
436	NASDAQ	ESGR	Wed, Feb 3, 1999	14.63	14.69	14.63	14.63
435	NASDAQ	ESGR	Tue, Feb 2, 1999	14.63	14.69	14.56	14.63
434	NASDAQ	ESGR	Mon, Feb 1, 1999	14.63	14.63	14.50	14.50
433	NASDAQ	ESGR	Fri, Jan 29, 1999	14.63	14.63	14.50	14.50
432	NASDAQ	ESGR	Thu, Jan 28, 1999	14.31	14.63	14.31	14.63
431	NASDAQ	ESGR	Wed, Jan 27, 1999	14.25	14.44	14.13	14.25
430	NASDAQ	ESGR	Tue, Jan 26, 1999	14.25	14.31	14.06	14.06
429	NASDAQ	ESGR	Mon, Jan 25, 1999	14.06	14.38	14.06	14.06
428	NASDAQ	ESGR	Fri, Jan 22, 1999	13.88	14.13	13.81	14.06
427	NASDAQ	ESGR	Thu, Jan 21, 1999	13.50	13.88	13.50	13.88
426	NASDAQ	ESGR	Wed, Jan 20, 1999	13.38	13.63	13.38	13.56
425	NASDAQ	ESGR	Tue, Jan 19, 1999	13.38	13.50	13.38	13.38
424	NASDAQ	ESGR	Fri, Jan 15, 1999	13.38	13.63	13.38	13.63
423	NASDAQ	ESGR	Thu, Jan 14, 1999	13.38	13.63	13.38	13.63
422	NASDAQ	ESGR	Wed, Jan 13, 1999	13.44	13.56	13.38	13.38
421	NASDAQ	ESGR	Tue, Jan 12, 1999	13.38	13.56	13.38	13.44
420	NASDAQ	ESGR	Mon, Jan 11, 1999	13.31	13.56	13.31	13.44
419	NASDAQ	ESGR	Fri, Jan 8, 1999	13.31	13.56	13.31	13.56
418	NASDAQ	ESGR	Thu, Jan 7, 1999	13.31	13.44	13.31	13.31
417	NASDAQ	ESGR	Wed, Jan 6, 1999	13.31	13.56	13.31	13.56
416	NASDAQ	ESGR	Tue, Jan 5, 1999	13.50	13.50	13.25	13.50
415	NASDAQ	ESGR	Mon, Jan 4, 1999	13.13	13.25	13.13	13.25
414	NASDAQ	ESGR	Thu, Dec 31, 1998	13.25	13.50	12.88	13.13
413	NASDAQ	ESGR	Wed, Dec 30, 1998	13.00	13.25	12.75	13.06
412	NASDAQ	ESGR	Tue, Dec 29, 1998	13.00	13.25	13.00	13.13
411	NASDAQ	ESGR	Mon, Dec 28, 1998	13.19	13.19	13.00	13.00
410	NASDAQ	ESGR	Thu, Dec 24, 1998	13.31	13.31	13.31	13.31
409	NASDAQ	ESGR	Wed, Dec 23, 1998	13.25	13.56	13.25	13.31
408	NASDAQ	ESGR	Tue, Dec 22, 1998	13.19	13.25	13.19	13.25
407	NASDAQ	ESGR	Mon, Dec 21, 1998	13.00	13.38	13.00	13.19
406	NASDAQ	ESGR	Fri, Dec 18, 1998	13.56	13.63	13.00	13.06
405	NASDAQ	ESGR	Thu, Dec 17, 1998	13.56	13.94	13.50	13.63
404	NASDAQ	ESGR	Wed, Dec 16, 1998	13.88	13.89	13.66	13.66
403	NASDAQ	ESGR	Tue, Dec 15, 1998	13.88	13.94	13.88	13.88
402	NASDAQ	ESGR	Mon, Dec 14, 1998	14.00	14.00	13.88	13.88
401	NASDAQ	ESGR	Fri, Dec 11, 1998	14.06	14.06	13.88	13.88
400	NASDAQ	ESGR	Thu, Dec 10, 1998	13.91	14.13	13.88	13.88
399	NASDAQ	ESGR	Wed, Dec 9, 1998	13.91	14.06	13.91	14.06
398	NASDAQ	ESGR	Tue, Dec 8, 1998	13.88	13.91	13.88	13.91
397	NASDAQ	ESGR	Mon, Dec 7, 1998	14.13	14.13	14.00	14.00
396	NASDAQ	ESGR	Fri, Dec 4, 1998	14.25	14.25	14.25	14.25
395	NASDAQ	ESGR	Thu, Dec 3, 1998	14.13	14.13	14.13	14.13
394	NASDAQ	ESGR	Wed, Dec 2, 1998	14.13	14.31	14.13	14.13
393	NASDAQ	ESGR	Tue, Dec 1, 1998	14.44	14.44	14.13	14.13
392	NASDAQ	ESGR	Mon, Nov 30, 1998	14.31	14.38	14.31	14.31
391	NASDAQ	ESGR	Fri, Nov 27, 1998	14.31	14.31	14.31	14.31
390	NASDAQ	ESGR	Wed, Nov 25, 1998	14.31	14.38	14.31	14.38
389	NASDAQ	ESGR	Tue, Nov 24, 1998	14.44	14.56	14.25	14.31
388	NASDAQ	ESGR	Mon, Nov 23, 1998	14.56	14.69	14.44	14.44
387	NASDAQ	ESGR	Fri, Nov 20, 1998	14.63	14.69	14.44	14.63
386	NASDAQ	ESGR	Thu, Nov 19, 1998	14.63	14.75	14.63	14.75
385	NASDAQ	ESGR	Wed, Nov 18, 1998	14.38	15.00	14.38	14.63
384	NASDAQ	ESGR	Tue, Nov 17, 1998	14.31	14.50	14.31	14.38
383	NASDAQ	ESGR	Mon, Nov 16, 1998	14.50	14.84	14.44	14.69
382	NASDAQ	ESGR	Fri, Nov 13, 1998	14.06	14.25	14.06	14.25
381	NASDAQ	ESGR	Thu, Nov 12, 1998	14.13	14.31	14.06	14.06
380	NASDAQ	ESGR	Wed, Nov 11, 1998	14.50	14.50	14.25	14.45
379	NASDAQ	ESGR	Mon, Nov 9, 1998	14.56	14.56	14.56	14.56
378	NASDAQ	ESGR	Fri, Nov 6, 1998	14.63	14.69	14.50	14.69
377	NASDAQ	ESGR	Thu, Nov 5, 1998	14.75	14.75	14.50	14.50
376	NASDAQ	ESGR	Wed, Nov 4, 1998	14.88	14.88	14.75	14.75
375	NASDAQ	ESGR	Tue, Nov 3, 1998	14.88	14.94	14.88	14.88
374	NASDAQ	ESGR	Mon, Nov 2, 1998	14.88	15.00	14.88	15.00
373	NASDAQ	ESGR	Fri, Oct 30, 1998	15.19	15.19	14.88	14.88
372	NASDAQ	ESGR	Thu, Oct 29, 1998	14.94	15.19	14.94	15.19
371	NASDAQ	ESGR	Wed, Oct 28, 1998	14.63	15.00	14.63	14.94
370	NASDAQ	ESGR	Tue, Oct 27, 1998	14.63	14.88	14.63	14.75
369	NASDAQ	ESGR	Mon, Oct 26, 1998	14.00	14.56	14.00	14.50
368	NASDAQ	ESGR	Fri, Oct 23, 1998	14.06	14.13	14.00	14.00
367	NASDAQ	ESGR	Thu, Oct 22, 1998	13.38	14.13	13.38	14.00
366	NASDAQ	ESGR	Wed, Oct 21, 1998	13.00	13.38	13.00	13.38
365	NASDAQ	ESGR	Tue, Oct 20, 1998	13.00	13.13	12.88	13.13
364	NASDAQ	ESGR	Mon, Oct 19, 1998	12.94	13.00	12.94	12.94
363	NASDAQ	ESGR	Fri, Oct 16, 1998	13.00	13.06	13.00	13.06
362	NASDAQ	ESGR	Thu, Oct 15, 1998	12.81	13.06	12.81	13.06
361	NASDAQ	ESGR	Wed, Oct 14, 1998	13.13	13.13	12.88	12.88
360	NASDAQ	ESGR	Tue, Oct 13, 1998	12.81	13.00	12.81	13.00
359	NASDAQ	ESGR	Mon, Oct 12, 1998	12.81	12.81	12.81	12.81
358	NASDAQ	ESGR	Fri, Oct 9, 1998	12.75	12.94	12.75	12.94
357	NASDAQ	ESGR	Thu, Oct 8, 1998	12.88	13.00	12.75	12.75
356	NASDAQ	ESGR	Wed, Oct 7, 1998	13.00	13.06	12.88	12.94
355	NASDAQ	ESGR	Tue, Oct 6, 1998	13.38	13.38	13.00	13.06
354	NASDAQ	ESGR	Mon, Oct 5, 1998	13.06	13.09	13.06	13.09
353	NASDAQ	ESGR	Fri, Oct 2, 1998	13.00	13.13	13.00	13.00
352	NASDAQ	ESGR	Thu, Oct 1, 1998	13.00	13.25	13.00	13.25
351	NASDAQ	ESGR	Wed, Sep 30, 1998	13.25	13.25	13.00	13.00
350	NASDAQ	ESGR	Tue, Sep 29, 1998	13.13	13.13	13.00	13.06
349	NASDAQ	ESGR	Mon, Sep 28, 1998	13.13	13.13	13.00	13.00
348	NASDAQ	ESGR	Fri, Sep 25, 1998	13.00	13.00	13.00	13.00
347	NASDAQ	ESGR	Thu, Sep 24, 1998	13.00	13.06	13.00	13.00
346	NASDAQ	ESGR	Wed, Sep 23, 1998	12.88	13.00	12.88	13.00
345	NASDAQ	ESGR	Tue, Sep 22, 1998	12.88	12.94	12.88	12.94
344	NASDAQ	ESGR	Mon, Sep 21, 1998	13.06	13.06	12.88	12.88
343	NASDAQ	ESGR	Fri, Sep 18, 1998	13.06	13.06	12.88	12.88
342	NASDAQ	ESGR	Thu, Sep 17, 1998	12.94	12.94	12.88	12.88
341	NASDAQ	ESGR	Wed, Sep 16, 1998	13.00	13.00	12.94	13.00
340	NASDAQ	ESGR	Tue, Sep 15, 1998	13.06	13.06	13.00	13.00
339	NASDAQ	ESGR	Mon, Sep 14, 1998	12.88	13.25	12.88	13.00
338	NASDAQ	ESGR	Fri, Sep 11, 1998	12.88	13.13	12.88	13.13
337	NASDAQ	ESGR	Thu, Sep 10, 1998	13.00	13.06	12.94	12.94
336	NASDAQ	ESGR	Wed, Sep 9, 1998	13.00	13.42	12.88	13.25
335	NASDAQ	ESGR	Tue, Sep 8, 1998	13.00	13.13	12.63	13.00
334	NASDAQ	ESGR	Fri, Sep 4, 1998	12.67	12.67	12.55	12.55
333	NASDAQ	ESGR	Thu, Sep 3, 1998	12.50	12.75	12.50	12.69
332	NASDAQ	ESGR	Wed, Sep 2, 1998	11.75	13.13	11.75	13.00
331	NASDAQ	ESGR	Tue, Sep 1, 1998	10.75	12.38	10.75	11.75
330	NASDAQ	ESGR	Mon, Aug 31, 1998	11.75	11.88	11.00	11.00
329	NASDAQ	ESGR	Fri, Aug 28, 1998	11.75	11.75	11.75	11.75
328	NASDAQ	ESGR	Thu, Aug 27, 1998	12.13	12.13	11.88	11.88
327	NASDAQ	ESGR	Wed, Aug 26, 1998	12.25	12.25	11.75	11.81
326	NASDAQ	ESGR	Tue, Aug 25, 1998	12.75	13.00	12.50	12.56
325	NASDAQ	ESGR	Mon, Aug 24, 1998	12.75	13.13	12.75	12.88
324	NASDAQ	ESGR	Fri, Aug 21, 1998	13.25	13.25	12.88	12.88
323	NASDAQ	ESGR	Thu, Aug 20, 1998	13.25	13.25	13.25	13.25
322	NASDAQ	ESGR	Wed, Aug 19, 1998	13.25	13.31	13.00	13.31
321	NASDAQ	ESGR	Tue, Aug 18, 1998	13.00	13.25	12.88	13.25
320	NASDAQ	ESGR	Mon, Aug 17, 1998	13.00	13.50	13.00	13.30
319	NASDAQ	ESGR	Fri, Aug 14, 1998	13.50	13.75	13.00	13.00
318	NASDAQ	ESGR	Thu, Aug 13, 1998	13.25	13.50	13.25	13.38
317	NASDAQ	ESGR	Wed, Aug 12, 1998	13.13	13.25	13.13	13.25
316	NASDAQ	ESGR	Tue, Aug 11, 1998	13.38	13.38	13.13	13.13
315	NASDAQ	ESGR	Mon, Aug 10, 1998	13.50	13.63	13.38	13.38
314	NASDAQ	ESGR	Fri, Aug 7, 1998	13.56	13.56	13.31	13.50
313	NASDAQ	ESGR	Thu, Aug 6, 1998	13.50	13.88	13.50	13.88
312	NASDAQ	ESGR	Wed, Aug 5, 1998	13.88	13.88	13.25	13.50
311	NASDAQ	ESGR	Tue, Aug 4, 1998	14.05	14.25	13.92	13.92
310	NASDAQ	ESGR	Mon, Aug 3, 1998	14.75	14.88	14.13	14.13
309	NASDAQ	ESGR	Fri, Jul 31, 1998	14.75	14.75	14.75	14.75
308	NASDAQ	ESGR	Thu, Jul 30, 1998	14.88	14.88	14.75	14.88
307	NASDAQ	ESGR	Wed, Jul 29, 1998	15.13	15.13	15.13	15.13
306	NASDAQ	ESGR	Tue, Jul 28, 1998	15.31	15.31	14.75	14.75
305	NASDAQ	ESGR	Mon, Jul 27, 1998	15.80	15.80	15.38	15.38
304	NASDAQ	ESGR	Fri, Jul 24, 1998	15.81	15.88	15.81	15.88
303	NASDAQ	ESGR	Thu, Jul 23, 1998	15.75	16.25	15.75	15.81
302	NASDAQ	ESGR	Wed, Jul 22, 1998	16.00	16.00	15.75	15.75
301	NASDAQ	ESGR	Tue, Jul 21, 1998	16.13	16.13	16.00	16.00
300	NASDAQ	ESGR	Mon, Jul 20, 1998	15.63	16.50	15.63	16.13
299	NASDAQ	ESGR	Fri, Jul 17, 1998	15.19	15.75	15.19	15.75
298	NASDAQ	ESGR	Thu, Jul 16, 1998	15.06	15.25	15.06	15.19
297	NASDAQ	ESGR	Wed, Jul 15, 1998	14.88	15.13	14.88	15.13
296	NASDAQ	ESGR	Tue, Jul 14, 1998	14.94	15.06	14.88	15.00
295	NASDAQ	ESGR	Mon, Jul 13, 1998	14.75	15.00	14.75	14.81
294	NASDAQ	ESGR	Fri, Jul 10, 1998	14.69	14.94	14.69	14.94
293	NASDAQ	ESGR	Thu, Jul 9, 1998	14.69	14.69	14.69	14.69
292	NASDAQ	ESGR	Wed, Jul 8, 1998	14.56	14.88	14.56	14.88
291	NASDAQ	ESGR	Tue, Jul 7, 1998	14.31	14.50	14.31	14.44
290	NASDAQ	ESGR	Mon, Jul 6, 1998	14.38	14.50	14.38	14.50
289	NASDAQ	ESGR	Thu, Jul 2, 1998	14.38	14.50	14.38	14.38
288	NASDAQ	ESGR	Wed, Jul 1, 1998	14.38	14.38	14.38	14.38
287	NASDAQ	ESGR	Tue, Jun 30, 1998	14.38	14.38	14.38	14.38
286	NASDAQ	ESGR	Mon, Jun 29, 1998	14.63	14.63	14.50	14.50
285	NASDAQ	ESGR	Fri, Jun 26, 1998	14.50	14.75	14.38	14.56
284	NASDAQ	ESGR	Thu, Jun 25, 1998	14.50	14.63	14.50	14.63
283	NASDAQ	ESGR	Wed, Jun 24, 1998	14.50	14.81	14.50	14.50
282	NASDAQ	ESGR	Tue, Jun 23, 1998	14.88	14.88	14.56	14.56
281	NASDAQ	ESGR	Mon, Jun 22, 1998	14.63	14.88	14.50	14.63
280	NASDAQ	ESGR	Fri, Jun 19, 1998	14.38	14.38	14.38	14.38
279	NASDAQ	ESGR	Thu, Jun 18, 1998	14.38	14.63	14.38	14.63
278	NASDAQ	ESGR	Wed, Jun 17, 1998	14.00	14.50	14.00	14.50
277	NASDAQ	ESGR	Tue, Jun 16, 1998	14.00	14.25	14.00	14.00
276	NASDAQ	ESGR	Mon, Jun 15, 1998	14.00	14.13	13.88	14.00
275	NASDAQ	ESGR	Fri, Jun 12, 1998	14.00	14.13	14.00	14.00
274	NASDAQ	ESGR	Thu, Jun 11, 1998	14.00	14.00	14.00	14.00
273	NASDAQ	ESGR	Wed, Jun 10, 1998	13.88	14.00	13.88	14.00
272	NASDAQ	ESGR	Tue, Jun 9, 1998	13.92	14.00	13.88	14.00
271	NASDAQ	ESGR	Mon, Jun 8, 1998	14.19	14.19	13.88	14.06
270	NASDAQ	ESGR	Fri, Jun 5, 1998	13.88	14.19	13.88	14.19
269	NASDAQ	ESGR	Thu, Jun 4, 1998	14.00	14.00	13.92	13.92
268	NASDAQ	ESGR	Wed, Jun 3, 1998	14.13	14.13	14.13	14.13
267	NASDAQ	ESGR	Tue, Jun 2, 1998	14.19	14.38	14.13	14.13
266	NASDAQ	ESGR	Mon, Jun 1, 1998	14.19	14.50	14.19	14.19
265	NASDAQ	ESGR	Fri, May 29, 1998	14.31	14.38	14.19	14.19
264	NASDAQ	ESGR	Thu, May 28, 1998	14.30	14.38	14.30	14.30
263	NASDAQ	ESGR	Wed, May 27, 1998	14.50	14.50	14.25	14.30
262	NASDAQ	ESGR	Tue, May 26, 1998	14.38	14.38	14.38	14.38
261	NASDAQ	ESGR	Fri, May 22, 1998	14.38	14.63	14.38	14.38
260	NASDAQ	ESGR	Thu, May 21, 1998	14.42	14.50	14.38	14.50
259	NASDAQ	ESGR	Wed, May 20, 1998	14.44	14.44	14.44	14.44
258	NASDAQ	ESGR	Tue, May 19, 1998	14.38	14.75	14.38	14.75
257	NASDAQ	ESGR	Mon, May 18, 1998	14.38	14.38	14.38	14.38
256	NASDAQ	ESGR	Fri, May 15, 1998	14.31	14.50	14.31	14.50
255	NASDAQ	ESGR	Thu, May 14, 1998	14.31	14.38	14.31	14.31
254	NASDAQ	ESGR	Wed, May 13, 1998	14.31	14.31	14.31	14.31
253	NASDAQ	ESGR	Tue, May 12, 1998	14.25	14.50	14.25	14.44
252	NASDAQ	ESGR	Mon, May 11, 1998	14.50	14.50	14.25	14.25
251	NASDAQ	ESGR	Fri, May 8, 1998	14.25	14.25	14.00	14.25
250	NASDAQ	ESGR	Thu, May 7, 1998	14.13	14.19	14.00	14.13
249	NASDAQ	ESGR	Wed, May 6, 1998	14.38	14.44	14.25	14.25
248	NASDAQ	ESGR	Tue, May 5, 1998	14.88	15.00	14.67	14.67
247	NASDAQ	ESGR	Mon, May 4, 1998	14.88	15.31	14.88	14.94
246	NASDAQ	ESGR	Fri, May 1, 1998	14.81	15.44	14.81	14.88
245	NASDAQ	ESGR	Thu, Apr 30, 1998	14.75	14.88	14.75	14.88
244	NASDAQ	ESGR	Wed, Apr 29, 1998	14.88	14.88	14.75	14.88
243	NASDAQ	ESGR	Tue, Apr 28, 1998	14.88	14.88	14.75	14.75
242	NASDAQ	ESGR	Mon, Apr 27, 1998	14.67	15.00	14.67	14.88
241	NASDAQ	ESGR	Fri, Apr 24, 1998	14.63	14.88	14.63	14.75
240	NASDAQ	ESGR	Thu, Apr 23, 1998	14.38	14.88	14.38	14.88
239	NASDAQ	ESGR	Wed, Apr 22, 1998	14.88	14.88	14.38	14.75
238	NASDAQ	ESGR	Tue, Apr 21, 1998	14.55	14.55	14.19	14.55
237	NASDAQ	ESGR	Mon, Apr 20, 1998	14.25	14.50	14.25	14.25
236	NASDAQ	ESGR	Fri, Apr 17, 1998	14.63	14.63	14.38	14.63
235	NASDAQ	ESGR	Thu, Apr 16, 1998	14.63	14.63	14.38	14.63
234	NASDAQ	ESGR	Wed, Apr 15, 1998	14.25	14.50	14.25	14.25
233	NASDAQ	ESGR	Tue, Apr 14, 1998	14.25	14.25	14.13	14.25
232	NASDAQ	ESGR	Mon, Apr 13, 1998	14.13	14.25	14.00	14.13
231	NASDAQ	ESGR	Thu, Apr 9, 1998	14.00	14.25	13.92	14.00
230	NASDAQ	ESGR	Wed, Apr 8, 1998	14.13	14.13	13.92	14.13
229	NASDAQ	ESGR	Tue, Apr 7, 1998	13.88	13.92	13.88	13.88
228	NASDAQ	ESGR	Mon, Apr 6, 1998	13.88	14.13	13.88	13.88
227	NASDAQ	ESGR	Fri, Apr 3, 1998	14.00	14.00	14.00	14.00
226	NASDAQ	ESGR	Thu, Apr 2, 1998	14.13	14.13	14.00	14.13
225	NASDAQ	ESGR	Wed, Apr 1, 1998	14.00	14.13	14.00	14.00
224	NASDAQ	ESGR	Tue, Mar 31, 1998	14.00	14.17	14.00	14.00
223	NASDAQ	ESGR	Mon, Mar 30, 1998	14.00	14.13	14.00	14.00
222	NASDAQ	ESGR	Fri, Mar 27, 1998	13.88	14.20	13.88	13.88
221	NASDAQ	ESGR	Thu, Mar 26, 1998	13.88	14.13	13.88	13.88
220	NASDAQ	ESGR	Wed, Mar 25, 1998	13.88	14.13	13.88	13.88
219	NASDAQ	ESGR	Tue, Mar 24, 1998	13.88	13.88	13.88	13.88
218	NASDAQ	ESGR	Mon, Mar 23, 1998	13.88	13.88	13.88	13.88
217	NASDAQ	ESGR	Fri, Mar 20, 1998	14.25	14.50	14.25	14.25
216	NASDAQ	ESGR	Thu, Mar 19, 1998	14.38	14.50	14.00	14.38
215	NASDAQ	ESGR	Wed, Mar 18, 1998	14.00	14.13	14.00	14.00
214	NASDAQ	ESGR	Tue, Mar 17, 1998	13.75	14.25	13.50	13.75
213	NASDAQ	ESGR	Mon, Mar 16, 1998	13.55	13.63	13.42	13.55
212	NASDAQ	ESGR	Fri, Mar 13, 1998	13.38	13.50	13.17	13.38
211	NASDAQ	ESGR	Thu, Mar 12, 1998	13.17	13.38	13.17	13.17
210	NASDAQ	ESGR	Wed, Mar 11, 1998	13.17	13.25	13.00	13.17
209	NASDAQ	ESGR	Tue, Mar 10, 1998	13.13	13.38	13.00	13.13
208	NASDAQ	ESGR	Mon, Mar 9, 1998	13.13	13.17	12.00	13.13
207	NASDAQ	ESGR	Fri, Mar 6, 1998	11.63	11.88	11.63	11.63
206	NASDAQ	ESGR	Thu, Mar 5, 1998	11.77	11.88	11.50	11.77
205	NASDAQ	ESGR	Wed, Mar 4, 1998	11.84	11.88	11.75	11.84
204	NASDAQ	ESGR	Tue, Mar 3, 1998	12.13	12.25	12.00	12.13
203	NASDAQ	ESGR	Mon, Mar 2, 1998	12.25	12.63	12.25	12.25
202	NASDAQ	ESGR	Fri, Feb 27, 1998	12.38	12.63	12.38	12.38
201	NASDAQ	ESGR	Thu, Feb 26, 1998	12.38	12.38	12.38	12.38
200	NASDAQ	ESGR	Wed, Feb 25, 1998	12.25	12.25	12.13	12.25
199	NASDAQ	ESGR	Tue, Feb 24, 1998	12.13	12.25	12.00	12.13
198	NASDAQ	ESGR	Mon, Feb 23, 1998	12.00	12.00	11.75	12.00
197	NASDAQ	ESGR	Fri, Feb 20, 1998	12.00	12.00	11.80	12.00
196	NASDAQ	ESGR	Thu, Feb 19, 1998	11.80	12.25	11.80	11.80
195	NASDAQ	ESGR	Wed, Feb 18, 1998	12.00	12.25	11.92	12.00
194	NASDAQ	ESGR	Tue, Feb 17, 1998	12.00	12.00	11.92	12.00
193	NASDAQ	ESGR	Fri, Feb 13, 1998	11.92	12.25	11.92	11.92
192	NASDAQ	ESGR	Thu, Feb 12, 1998	12.25	12.25	12.00	12.25
191	NASDAQ	ESGR	Wed, Feb 11, 1998	12.00	12.13	12.00	12.00
190	NASDAQ	ESGR	Tue, Feb 10, 1998	12.13	12.25	12.13	12.13
189	NASDAQ	ESGR	Mon, Feb 9, 1998	12.13	12.13	12.13	12.13
188	NASDAQ	ESGR	Fri, Feb 6, 1998	12.13	12.30	12.13	12.13
187	NASDAQ	ESGR	Thu, Feb 5, 1998	12.00	12.00	12.00	12.00
186	NASDAQ	ESGR	Wed, Feb 4, 1998	12.00	12.25	11.88	12.00
185	NASDAQ	ESGR	Tue, Feb 3, 1998	11.88	12.13	11.63	11.88
184	NASDAQ	ESGR	Mon, Feb 2, 1998	11.63	12.00	11.63	11.63
183	NASDAQ	ESGR	Fri, Jan 30, 1998	11.88	12.17	11.75	11.88
182	NASDAQ	ESGR	Thu, Jan 29, 1998	11.63	11.75	11.38	11.63
181	NASDAQ	ESGR	Wed, Jan 28, 1998	11.50	11.50	11.13	11.50
180	NASDAQ	ESGR	Tue, Jan 27, 1998	11.13	11.25	11.13	11.13
179	NASDAQ	ESGR	Mon, Jan 26, 1998	11.13	11.38	11.13	11.13
178	NASDAQ	ESGR	Fri, Jan 23, 1998	11.25	11.38	11.25	11.25
177	NASDAQ	ESGR	Thu, Jan 22, 1998	11.50	11.63	11.30	11.50
176	NASDAQ	ESGR	Wed, Jan 21, 1998	11.38	11.42	11.25	11.38
175	NASDAQ	ESGR	Tue, Jan 20, 1998	11.30	11.38	11.30	11.30
174	NASDAQ	ESGR	Fri, Jan 16, 1998	11.38	11.38	11.38	11.38
173	NASDAQ	ESGR	Thu, Jan 15, 1998	11.38	11.38	11.38	11.38
172	NASDAQ	ESGR	Wed, Jan 14, 1998	11.30	11.38	10.92	11.30
171	NASDAQ	ESGR	Tue, Jan 13, 1998	10.92	11.13	10.75	10.92
170	NASDAQ	ESGR	Mon, Jan 12, 1998	10.88	10.88	10.63	10.88
169	NASDAQ	ESGR	Fri, Jan 9, 1998	10.75	10.88	10.50	10.75
168	NASDAQ	ESGR	Thu, Jan 8, 1998	10.50	10.75	10.50	10.50
167	NASDAQ	ESGR	Wed, Jan 7, 1998	10.67	10.75	10.50	10.67
166	NASDAQ	ESGR	Tue, Jan 6, 1998	10.67	10.92	10.67	10.67
165	NASDAQ	ESGR	Mon, Jan 5, 1998	10.80	11.13	10.80	10.80
164	NASDAQ	ESGR	Fri, Jan 2, 1998	11.00	11.13	10.75	11.00
163	NASDAQ	ESGR	Wed, Dec 31, 1997	11.00	11.05	10.75	11.00
162	NASDAQ	ESGR	Tue, Dec 30, 1997	10.75	11.05	10.75	10.75
161	NASDAQ	ESGR	Mon, Dec 29, 1997	11.00	11.25	11.00	11.00
160	NASDAQ	ESGR	Wed, Dec 24, 1997	11.25	11.25	11.25	11.25
159	NASDAQ	ESGR	Tue, Dec 23, 1997	11.25	11.25	11.25	11.25
158	NASDAQ	ESGR	Mon, Dec 22, 1997	11.38	11.38	10.92	11.38
157	NASDAQ	ESGR	Fri, Dec 19, 1997	11.17	11.55	11.17	11.17
156	NASDAQ	ESGR	Thu, Dec 18, 1997	11.17	11.55	11.17	11.17
155	NASDAQ	ESGR	Wed, Dec 17, 1997	11.25	11.55	11.17	11.25
154	NASDAQ	ESGR	Tue, Dec 16, 1997	11.17	11.63	11.17	11.17
153	NASDAQ	ESGR	Mon, Dec 15, 1997	11.17	11.50	11.17	11.17
152	NASDAQ	ESGR	Fri, Dec 12, 1997	11.50	11.50	11.17	11.50
151	NASDAQ	ESGR	Thu, Dec 11, 1997	11.13	11.50	11.00	11.13
150	NASDAQ	ESGR	Wed, Dec 10, 1997	11.17	11.50	11.17	11.17
149	NASDAQ	ESGR	Tue, Dec 9, 1997	11.50	11.50	11.50	11.50
148	NASDAQ	ESGR	Mon, Dec 8, 1997	11.50	11.75	11.50	11.50
147	NASDAQ	ESGR	Fri, Dec 5, 1997	11.63	11.91	11.50	11.63
146	NASDAQ	ESGR	Thu, Dec 4, 1997	12.00	12.13	11.50	12.00
145	NASDAQ	ESGR	Wed, Dec 3, 1997	11.63	11.75	11.50	11.63
144	NASDAQ	ESGR	Tue, Dec 2, 1997	11.75	11.75	11.50	11.75
143	NASDAQ	ESGR	Mon, Dec 1, 1997	11.75	11.88	11.63	11.75
142	NASDAQ	ESGR	Fri, Nov 28, 1997	11.88	11.88	11.63	11.88
141	NASDAQ	ESGR	Wed, Nov 26, 1997	11.63	11.88	11.63	11.63
140	NASDAQ	ESGR	Tue, Nov 25, 1997	11.63	11.88	11.63	11.63
139	NASDAQ	ESGR	Mon, Nov 24, 1997	11.75	12.00	11.63	11.75
138	NASDAQ	ESGR	Fri, Nov 21, 1997	12.00	12.00	11.88	12.00
137	NASDAQ	ESGR	Thu, Nov 20, 1997	11.88	12.25	11.88	11.88
136	NASDAQ	ESGR	Wed, Nov 19, 1997	12.00	12.00	11.50	12.00
135	NASDAQ	ESGR	Tue, Nov 18, 1997	11.88	12.75	11.88	11.88
134	NASDAQ	ESGR	Mon, Nov 17, 1997	12.63	12.75	12.63	12.63
133	NASDAQ	ESGR	Fri, Nov 14, 1997	12.63	12.80	12.63	12.63
132	NASDAQ	ESGR	Thu, Nov 13, 1997	12.50	12.50	12.50	12.50
131	NASDAQ	ESGR	Wed, Nov 12, 1997	12.30	12.88	12.30	12.30
130	NASDAQ	ESGR	Tue, Nov 11, 1997	12.88	13.05	12.75	12.88
129	NASDAQ	ESGR	Mon, Nov 10, 1997	12.75	12.92	12.25	12.75
128	NASDAQ	ESGR	Fri, Nov 7, 1997	12.25	12.75	12.25	12.25
127	NASDAQ	ESGR	Thu, Nov 6, 1997	13.13	13.13	12.63	13.13
126	NASDAQ	ESGR	Wed, Nov 5, 1997	12.63	13.00	12.25	12.63
125	NASDAQ	ESGR	Tue, Nov 4, 1997	12.25	12.75	12.25	12.25
124	NASDAQ	ESGR	Mon, Nov 3, 1997	12.50	12.50	12.00	12.50
123	NASDAQ	ESGR	Fri, Oct 31, 1997	12.00	12.13	12.00	12.00
122	NASDAQ	ESGR	Thu, Oct 30, 1997	12.00	12.00	11.63	12.00
121	NASDAQ	ESGR	Wed, Oct 29, 1997	12.25	12.50	12.17	12.25
120	NASDAQ	ESGR	Tue, Oct 28, 1997	11.50	12.38	11.38	12.38
119	NASDAQ	ESGR	Mon, Oct 27, 1997	11.63	12.00	11.63	11.63
118	NASDAQ	ESGR	Fri, Oct 24, 1997	12.25	12.38	12.00	12.25
117	NASDAQ	ESGR	Thu, Oct 23, 1997	12.30	13.25	12.00	12.30
116	NASDAQ	ESGR	Wed, Oct 22, 1997	13.25	13.63	13.13	13.25
115	NASDAQ	ESGR	Tue, Oct 21, 1997	13.13	13.25	12.88	13.13
114	NASDAQ	ESGR	Mon, Oct 20, 1997	12.75	13.00	12.75	12.75
113	NASDAQ	ESGR	Fri, Oct 17, 1997	13.25	13.50	13.17	13.25
112	NASDAQ	ESGR	Thu, Oct 16, 1997	13.38	13.63	13.38	13.38
111	NASDAQ	ESGR	Wed, Oct 15, 1997	13.25	13.63	13.25	13.25
110	NASDAQ	ESGR	Tue, Oct 14, 1997	13.25	13.63	13.25	13.25
109	NASDAQ	ESGR	Mon, Oct 13, 1997	13.42	13.42	13.25	13.42
108	NASDAQ	ESGR	Fri, Oct 10, 1997	13.50	13.63	13.17	13.50
107	NASDAQ	ESGR	Thu, Oct 9, 1997	13.17	13.55	13.13	13.17
106	NASDAQ	ESGR	Wed, Oct 8, 1997	13.30	14.00	13.30	13.30
105	NASDAQ	ESGR	Tue, Oct 7, 1997	14.05	14.05	13.50	14.05
104	NASDAQ	ESGR	Mon, Oct 6, 1997	13.50	13.75	13.25	13.50
103	NASDAQ	ESGR	Fri, Oct 3, 1997	13.13	13.38	12.88	13.13
102	NASDAQ	ESGR	Thu, Oct 2, 1997	12.88	13.00	12.50	12.88
101	NASDAQ	ESGR	Wed, Oct 1, 1997	12.38	12.50	12.13	12.38
100	NASDAQ	ESGR	Tue, Sep 30, 1997	12.13	12.25	12.00	12.13
99	NASDAQ	ESGR	Mon, Sep 29, 1997	12.25	12.38	12.25	12.25
98	NASDAQ	ESGR	Fri, Sep 26, 1997	12.25	12.25	12.25	12.25
97	NASDAQ	ESGR	Thu, Sep 25, 1997	12.25	12.38	12.25	12.25
96	NASDAQ	ESGR	Wed, Sep 24, 1997	12.25	12.25	12.17	12.25
95	NASDAQ	ESGR	Tue, Sep 23, 1997	12.17	12.42	12.17	12.17
94	NASDAQ	ESGR	Mon, Sep 22, 1997	12.17	12.42	12.17	12.17
93	NASDAQ	ESGR	Fri, Sep 19, 1997	11.75	12.25	11.75	12.17
92	NASDAQ	ESGR	Thu, Sep 18, 1997	11.63	11.80	11.50	11.63
91	NASDAQ	ESGR	Wed, Sep 17, 1997	11.50	11.75	11.50	11.50
90	NASDAQ	ESGR	Tue, Sep 16, 1997	11.50	11.67	11.50	11.50
89	NASDAQ	ESGR	Mon, Sep 15, 1997	11.50	11.67	11.50	11.50
88	NASDAQ	ESGR	Fri, Sep 12, 1997	11.67	11.92	11.67	11.67
87	NASDAQ	ESGR	Thu, Sep 11, 1997	11.75	12.00	11.75	11.75
86	NASDAQ	ESGR	Wed, Sep 10, 1997	11.92	12.13	11.75	11.92
85	NASDAQ	ESGR	Tue, Sep 9, 1997	11.88	12.13	11.75	11.88
84	NASDAQ	ESGR	Mon, Sep 8, 1997	12.13	12.13	12.00	12.13
83	NASDAQ	ESGR	Fri, Sep 5, 1997	12.05	12.17	12.05	12.05
82	NASDAQ	ESGR	Thu, Sep 4, 1997	12.13	12.25	11.88	12.05
81	NASDAQ	ESGR	Wed, Sep 3, 1997	12.05	12.13	12.05	12.13
80	NASDAQ	ESGR	Tue, Sep 2, 1997	12.05	12.25	12.05	12.05
79	NASDAQ	ESGR	Fri, Aug 29, 1997	12.13	12.13	12.00	12.00
78	NASDAQ	ESGR	Thu, Aug 28, 1997	12.13	12.13	12.13	12.13
77	NASDAQ	ESGR	Wed, Aug 27, 1997	12.00	12.38	12.00	12.13
76	NASDAQ	ESGR	Tue, Aug 26, 1997	12.25	12.38	12.00	12.38
75	NASDAQ	ESGR	Mon, Aug 25, 1997	12.25	12.38	12.25	12.25
74	NASDAQ	ESGR	Fri, Aug 22, 1997	12.25	12.25	12.25	12.25
73	NASDAQ	ESGR	Thu, Aug 21, 1997	12.25	12.38	12.25	12.25
72	NASDAQ	ESGR	Wed, Aug 20, 1997	12.30	12.75	12.25	12.30
71	NASDAQ	ESGR	Tue, Aug 19, 1997	12.30	12.30	12.30	12.30
70	NASDAQ	ESGR	Mon, Aug 18, 1997	12.38	12.63	12.30	12.30
69	NASDAQ	ESGR	Fri, Aug 15, 1997	12.63	12.63	12.30	12.63
68	NASDAQ	ESGR	Thu, Aug 14, 1997	12.50	12.50	12.38	12.38
67	NASDAQ	ESGR	Wed, Aug 13, 1997	12.63	12.63	12.38	12.50
66	NASDAQ	ESGR	Tue, Aug 12, 1997	12.00	12.42	12.00	12.30
65	NASDAQ	ESGR	Mon, Aug 11, 1997	12.25	12.50	12.13	12.13
64	NASDAQ	ESGR	Fri, Aug 8, 1997	12.38	12.63	12.38	12.38
63	NASDAQ	ESGR	Thu, Aug 7, 1997	12.50	12.63	12.50	12.50
62	NASDAQ	ESGR	Wed, Aug 6, 1997	12.50	12.88	12.50	12.50
61	NASDAQ	ESGR	Tue, Aug 5, 1997	12.63	12.75	12.50	12.75
60	NASDAQ	ESGR	Mon, Aug 4, 1997	12.50	13.00	12.50	13.00
59	NASDAQ	ESGR	Fri, Aug 1, 1997	13.00	13.00	12.75	12.80
58	NASDAQ	ESGR	Thu, Jul 31, 1997	12.92	13.13	12.88	12.88
57	NASDAQ	ESGR	Wed, Jul 30, 1997	12.75	13.00	12.75	12.75
56	NASDAQ	ESGR	Tue, Jul 29, 1997	12.75	12.92	12.63	12.75
55	NASDAQ	ESGR	Mon, Jul 28, 1997	12.88	12.92	12.63	12.92
54	NASDAQ	ESGR	Fri, Jul 25, 1997	12.63	12.88	12.63	12.63
53	NASDAQ	ESGR	Thu, Jul 24, 1997	12.50	12.88	12.50	12.50
52	NASDAQ	ESGR	Wed, Jul 23, 1997	12.63	12.88	12.50	12.88
51	NASDAQ	ESGR	Tue, Jul 22, 1997	12.61	12.63	12.38	12.63
50	NASDAQ	ESGR	Mon, Jul 21, 1997	12.75	12.88	12.17	12.63
49	NASDAQ	ESGR	Fri, Jul 18, 1997	12.50	12.75	12.25	12.75
48	NASDAQ	ESGR	Thu, Jul 17, 1997	13.50	13.75	12.25	12.25
47	NASDAQ	ESGR	Wed, Jul 16, 1997	13.38	13.63	13.38	13.38
46	NASDAQ	ESGR	Tue, Jul 15, 1997	13.75	13.88	13.50	13.50
45	NASDAQ	ESGR	Mon, Jul 14, 1997	13.88	14.00	13.63	13.75
44	NASDAQ	ESGR	Fri, Jul 11, 1997	13.63	14.75	13.38	14.02
43	NASDAQ	ESGR	Thu, Jul 10, 1997	11.88	13.63	11.75	13.25
42	NASDAQ	ESGR	Wed, Jul 9, 1997	11.56	11.88	11.38	11.88
41	NASDAQ	ESGR	Tue, Jul 8, 1997	11.56	11.69	11.38	11.38
40	NASDAQ	ESGR	Mon, Jul 7, 1997	11.63	11.63	11.50	11.50
39	NASDAQ	ESGR	Thu, Jul 3, 1997	11.81	11.81	11.63	11.81
38	NASDAQ	ESGR	Wed, Jul 2, 1997	11.50	11.75	11.50	11.63
37	NASDAQ	ESGR	Tue, Jul 1, 1997	11.50	11.75	11.50	11.75
36	NASDAQ	ESGR	Mon, Jun 30, 1997	11.63	11.75	11.42	11.50
35	NASDAQ	ESGR	Fri, Jun 27, 1997	11.45	11.55	11.42	11.42
34	NASDAQ	ESGR	Thu, Jun 26, 1997	11.50	11.50	11.30	11.38
33	NASDAQ	ESGR	Wed, Jun 25, 1997	11.42	11.55	11.05	11.38
32	NASDAQ	ESGR	Tue, Jun 24, 1997	11.50	11.50	11.25	11.42
31	NASDAQ	ESGR	Mon, Jun 23, 1997	11.42	11.50	11.25	11.25
30	NASDAQ	ESGR	Fri, Jun 20, 1997	11.13	11.38	11.13	11.38
29	NASDAQ	ESGR	Thu, Jun 19, 1997	11.25	11.42	11.00	11.25
28	NASDAQ	ESGR	Wed, Jun 18, 1997	11.38	11.63	11.13	11.25
27	NASDAQ	ESGR	Tue, Jun 17, 1997	11.63	11.63	11.38	11.38
26	NASDAQ	ESGR	Mon, Jun 16, 1997	12.00	12.00	11.63	11.63
25	NASDAQ	ESGR	Fri, Jun 13, 1997	11.67	12.00	11.67	11.80
24	NASDAQ	ESGR	Thu, Jun 12, 1997	11.30	11.88	11.30	11.67
23	NASDAQ	ESGR	Wed, Jun 11, 1997	11.42	11.55	11.25	11.30
22	NASDAQ	ESGR	Tue, Jun 10, 1997	11.50	11.63	11.38	11.42
21	NASDAQ	ESGR	Mon, Jun 9, 1997	11.50	11.75	11.38	11.63
20	NASDAQ	ESGR	Fri, Jun 6, 1997	11.38	11.75	11.38	11.50
19	NASDAQ	ESGR	Thu, Jun 5, 1997	11.63	11.63	11.38	11.38
18	NASDAQ	ESGR	Wed, Jun 4, 1997	11.50	11.63	11.25	11.38
17	NASDAQ	ESGR	Tue, Jun 3, 1997	11.00	11.63	10.75	11.50
16	NASDAQ	ESGR	Mon, Jun 2, 1997	10.75	11.13	10.75	10.75
15	NASDAQ	ESGR	Fri, May 30, 1997	10.25	11.00	10.00	11.00
14	NASDAQ	ESGR	Thu, May 29, 1997	10.67	10.88	10.38	10.38
13	NASDAQ	ESGR	Wed, May 28, 1997	10.67	10.67	10.67	10.67
12	NASDAQ	ESGR	Tue, May 27, 1997	10.63	10.88	10.63	10.67
11	NASDAQ	ESGR	Fri, May 23, 1997	10.63	10.88	10.63	10.88
10	NASDAQ	ESGR	Thu, May 22, 1997	10.63	10.88	10.63	10.67
9	NASDAQ	ESGR	Wed, May 21, 1997	10.88	11.25	10.63	10.63
8	NASDAQ	ESGR	Tue, May 20, 1997	10.75	11.00	10.63	11.00
7	NASDAQ	ESGR	Mon, May 19, 1997	11.13	11.13	10.63	10.63
6	NASDAQ	ESGR	Fri, May 16, 1997	11.13	11.30	11.00	11.00
5	NASDAQ	ESGR	Thu, May 15, 1997	11.00	11.17	11.00	11.17
4	NASDAQ	ESGR	Wed, May 14, 1997	10.75	11.13	10.50	11.05
3	NASDAQ	ESGR	Tue, May 13, 1997	10.75	11.00	10.75	11.00
2	NASDAQ	ESGR	Mon, May 12, 1997	10.38	11.00	10.38	11.00
1	NASDAQ	ESGR	Fri, May 9, 1997	10.00	10.38	10.00	10.17
#	Exchange	Symbol	Date	Open	High	Low	Close

Enstar Group Ltd NASDAQ:ESGR 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