Energy Transfer LP NYSE:ET Historical Prices

Below are the 4550 trading days of historical prices for ET.

#	Exchange	Symbol	Date	Open	High	Low	Close
4550	NYSE	ET	Mon, Mar 4, 2024	15.00	15.06	14.89	14.95
4549	NYSE	ET	Fri, Mar 1, 2024	14.71	14.99	14.71	14.98
4548	NYSE	ET	Thu, Feb 29, 2024	14.61	14.68	14.60	14.64
4547	NYSE	ET	Wed, Feb 28, 2024	14.72	14.81	14.52	14.53
4546	NYSE	ET	Tue, Feb 27, 2024	14.70	14.83	14.62	14.69
4545	NYSE	ET	Mon, Feb 26, 2024	14.90	14.91	14.69	14.69
4544	NYSE	ET	Fri, Feb 23, 2024	14.81	14.98	14.76	14.89
4543	NYSE	ET	Thu, Feb 22, 2024	14.85	14.88	14.72	14.79
4542	NYSE	ET	Wed, Feb 21, 2024	14.67	14.91	14.62	14.85
4541	NYSE	ET	Tue, Feb 20, 2024	14.69	14.73	14.55	14.64
4540	NYSE	ET	Fri, Feb 16, 2024	14.40	14.56	14.36	14.55
4539	NYSE	ET	Thu, Feb 15, 2024	14.10	14.43	14.09	14.42
4538	NYSE	ET	Wed, Feb 14, 2024	14.08	14.20	13.99	14.11
4537	NYSE	ET	Tue, Feb 13, 2024	14.03	14.07	13.95	13.96
4536	NYSE	ET	Mon, Feb 12, 2024	13.95	14.10	13.94	14.09
4535	NYSE	ET	Fri, Feb 9, 2024	13.92	13.99	13.86	13.94
4534	NYSE	ET	Thu, Feb 8, 2024	13.81	13.98	13.80	13.91
4533	NYSE	ET	Wed, Feb 7, 2024	13.99	14.01	13.79	13.90
4532	NYSE	ET	Tue, Feb 6, 2024	13.98	14.07	13.90	13.97
4531	NYSE	ET	Mon, Feb 5, 2024	14.31	14.37	14.12	14.00
4530	NYSE	ET	Fri, Feb 2, 2024	14.39	14.46	14.25	14.33
4529	NYSE	ET	Thu, Feb 1, 2024	14.44	14.60	14.32	14.37
4528	NYSE	ET	Wed, Jan 31, 2024	14.64	14.65	14.28	14.30
4527	NYSE	ET	Tue, Jan 30, 2024	14.54	14.63	14.50	14.56
4526	NYSE	ET	Mon, Jan 29, 2024	14.41	14.55	14.32	14.53
4525	NYSE	ET	Fri, Jan 26, 2024	14.28	14.48	14.25	14.46
4524	NYSE	ET	Thu, Jan 25, 2024	14.08	14.31	14.07	14.28
4523	NYSE	ET	Wed, Jan 24, 2024	13.97	14.10	13.94	14.07
4522	NYSE	ET	Tue, Jan 23, 2024	13.89	13.99	13.87	13.94
4521	NYSE	ET	Mon, Jan 22, 2024	13.85	14.09	13.79	13.88
4520	NYSE	ET	Fri, Jan 19, 2024	13.73	13.80	13.65	13.79
4519	NYSE	ET	Thu, Jan 18, 2024	13.80	13.83	13.60	13.72
4518	NYSE	ET	Wed, Jan 17, 2024	13.85	13.90	13.74	13.77
4517	NYSE	ET	Tue, Jan 16, 2024	14.01	14.01	13.83	13.90
4516	NYSE	ET	Fri, Jan 12, 2024	14.01	14.04	13.90	14.01
4515	NYSE	ET	Thu, Jan 11, 2024	13.94	14.04	13.85	13.92
4514	NYSE	ET	Wed, Jan 10, 2024	14.03	14.06	13.91	13.92
4513	NYSE	ET	Tue, Jan 9, 2024	14.00	14.03	13.88	14.00
4512	NYSE	ET	Mon, Jan 8, 2024	13.92	13.99	13.81	13.98
4511	NYSE	ET	Fri, Jan 5, 2024	13.91	14.01	13.88	13.95
4510	NYSE	ET	Thu, Jan 4, 2024	14.09	14.11	13.84	13.87
4509	NYSE	ET	Wed, Jan 3, 2024	13.81	14.09	13.79	14.02
4508	NYSE	ET	Tue, Jan 2, 2024	13.78	13.90	13.71	13.88
4507	NYSE	ET	Fri, Dec 29, 2023	13.80	13.80	13.68	13.80
4506	NYSE	ET	Thu, Dec 28, 2023	13.74	13.82	13.72	13.77
4505	NYSE	ET	Wed, Dec 27, 2023	13.80	13.81	13.71	13.79
4504	NYSE	ET	Tue, Dec 26, 2023	13.81	13.85	13.78	13.78
4503	NYSE	ET	Fri, Dec 22, 2023	13.82	13.87	13.74	13.76
4502	NYSE	ET	Thu, Dec 21, 2023	13.75	13.83	13.67	13.79
4501	NYSE	ET	Wed, Dec 20, 2023	13.86	13.92	13.70	13.72
4500	NYSE	ET	Tue, Dec 19, 2023	13.84	13.94	13.80	13.87
4499	NYSE	ET	Mon, Dec 18, 2023	13.78	14.00	13.78	13.85
4498	NYSE	ET	Fri, Dec 15, 2023	13.74	13.91	13.54	13.71
4497	NYSE	ET	Thu, Dec 14, 2023	13.73	13.90	13.69	13.76
4496	NYSE	ET	Wed, Dec 13, 2023	13.29	13.60	13.22	13.53
4495	NYSE	ET	Tue, Dec 12, 2023	13.16	13.28	13.12	13.25
4494	NYSE	ET	Mon, Dec 11, 2023	13.30	13.31	13.14	13.27
4493	NYSE	ET	Fri, Dec 8, 2023	13.31	13.39	13.23	13.30
4492	NYSE	ET	Thu, Dec 7, 2023	13.47	13.51	13.29	13.33
4491	NYSE	ET	Wed, Dec 6, 2023	13.74	13.77	13.44	13.48
4490	NYSE	ET	Tue, Dec 5, 2023	13.87	13.90	13.72	13.76
4489	NYSE	ET	Mon, Dec 4, 2023	13.85	13.94	13.80	13.89
4488	NYSE	ET	Fri, Dec 1, 2023	13.86	13.95	13.84	13.89
4487	NYSE	ET	Thu, Nov 30, 2023	13.75	13.91	13.69	13.89
4486	NYSE	ET	Wed, Nov 29, 2023	13.75	13.75	13.62	13.68
4485	NYSE	ET	Tue, Nov 28, 2023	13.70	13.77	13.61	13.67
4484	NYSE	ET	Mon, Nov 27, 2023	13.71	13.78	13.55	13.67
4483	NYSE	ET	Fri, Nov 24, 2023	13.71	13.83	13.71	13.72
4482	NYSE	ET	Wed, Nov 22, 2023	13.59	13.76	13.53	13.74
4481	NYSE	ET	Tue, Nov 21, 2023	13.53	13.82	13.51	13.70
4480	NYSE	ET	Mon, Nov 20, 2023	13.70	13.73	13.48	13.56
4479	NYSE	ET	Fri, Nov 17, 2023	13.21	13.58	13.21	13.52
4478	NYSE	ET	Thu, Nov 16, 2023	13.41	13.45	13.17	13.18
4477	NYSE	ET	Wed, Nov 15, 2023	13.38	13.47	13.33	13.36
4476	NYSE	ET	Tue, Nov 14, 2023	13.28	13.35	13.23	13.31
4475	NYSE	ET	Mon, Nov 13, 2023	13.19	13.22	13.11	13.19
4474	NYSE	ET	Fri, Nov 10, 2023	13.11	13.23	13.11	13.14
4473	NYSE	ET	Thu, Nov 9, 2023	13.10	13.21	13.01	13.02
4472	NYSE	ET	Wed, Nov 8, 2023	13.25	13.27	13.05	13.07
4471	NYSE	ET	Tue, Nov 7, 2023	13.40	13.41	13.26	13.31
4470	NYSE	ET	Mon, Nov 6, 2023	13.64	13.65	13.47	13.51
4469	NYSE	ET	Fri, Nov 3, 2023	13.67	13.68	13.45	13.66
4468	NYSE	ET	Thu, Nov 2, 2023	13.25	13.68	13.17	13.64
4467	NYSE	ET	Wed, Nov 1, 2023	13.12	13.24	12.90	13.15
4466	NYSE	ET	Tue, Oct 31, 2023	13.16	13.24	13.07	13.15
4465	NYSE	ET	Mon, Oct 30, 2023	13.09	13.24	12.97	13.15
4464	NYSE	ET	Fri, Oct 27, 2023	13.26	13.32	13.05	13.11
4463	NYSE	ET	Thu, Oct 26, 2023	13.68	13.69	13.47	13.26
4462	NYSE	ET	Wed, Oct 25, 2023	13.88	13.89	13.60	13.69
4461	NYSE	ET	Tue, Oct 24, 2023	13.86	13.86	13.61	13.75
4460	NYSE	ET	Mon, Oct 23, 2023	13.97	13.98	13.72	13.78
4459	NYSE	ET	Fri, Oct 20, 2023	14.11	14.15	13.98	14.00
4458	NYSE	ET	Thu, Oct 19, 2023	13.90	14.10	13.90	14.03
4457	NYSE	ET	Wed, Oct 18, 2023	13.88	13.96	13.82	13.93
4456	NYSE	ET	Tue, Oct 17, 2023	13.90	13.98	13.84	13.84
4455	NYSE	ET	Mon, Oct 16, 2023	13.94	13.98	13.80	13.90
4454	NYSE	ET	Fri, Oct 13, 2023	13.86	13.92	13.74	13.83
4453	NYSE	ET	Thu, Oct 12, 2023	13.82	13.84	13.69	13.77
4452	NYSE	ET	Wed, Oct 11, 2023	13.85	13.90	13.75	13.76
4451	NYSE	ET	Tue, Oct 10, 2023	13.74	13.87	13.70	13.81
4450	NYSE	ET	Mon, Oct 9, 2023	13.69	13.74	13.54	13.69
4449	NYSE	ET	Fri, Oct 6, 2023	13.30	13.53	13.22	13.46
4448	NYSE	ET	Thu, Oct 5, 2023	13.25	13.36	13.22	13.36
4447	NYSE	ET	Wed, Oct 4, 2023	13.50	13.53	13.10	13.34
4446	NYSE	ET	Tue, Oct 3, 2023	13.78	13.78	13.33	13.55
4445	NYSE	ET	Mon, Oct 2, 2023	14.04	14.05	13.67	13.78
4444	NYSE	ET	Fri, Sep 29, 2023	14.03	14.05	13.92	14.03
4443	NYSE	ET	Thu, Sep 28, 2023	13.98	14.08	13.90	14.02
4442	NYSE	ET	Wed, Sep 27, 2023	13.95	14.03	13.89	13.95
4441	NYSE	ET	Tue, Sep 26, 2023	13.95	13.99	13.80	13.86
4440	NYSE	ET	Mon, Sep 25, 2023	13.83	14.02	13.76	14.01
4439	NYSE	ET	Fri, Sep 22, 2023	13.72	14.00	13.72	13.82
4438	NYSE	ET	Thu, Sep 21, 2023	13.89	13.95	13.66	13.71
4437	NYSE	ET	Wed, Sep 20, 2023	13.75	14.09	13.73	13.90
4436	NYSE	ET	Tue, Sep 19, 2023	13.84	13.90	13.73	13.82
4435	NYSE	ET	Mon, Sep 18, 2023	13.59	13.82	13.59	13.77
4434	NYSE	ET	Fri, Sep 15, 2023	13.57	13.69	13.53	13.59
4433	NYSE	ET	Thu, Sep 14, 2023	13.60	13.65	13.50	13.57
4432	NYSE	ET	Wed, Sep 13, 2023	13.68	13.74	13.49	13.54
4431	NYSE	ET	Tue, Sep 12, 2023	13.68	13.74	13.61	13.66
4430	NYSE	ET	Mon, Sep 11, 2023	13.83	13.87	13.54	13.60
4429	NYSE	ET	Fri, Sep 8, 2023	13.80	13.82	13.64	13.76
4428	NYSE	ET	Thu, Sep 7, 2023	13.58	13.80	13.55	13.70
4427	NYSE	ET	Wed, Sep 6, 2023	13.80	13.81	13.50	13.50
4426	NYSE	ET	Tue, Sep 5, 2023	13.67	13.85	13.65	13.78
4425	NYSE	ET	Fri, Sep 1, 2023	13.60	13.67	13.56	13.62
4424	NYSE	ET	Thu, Aug 31, 2023	13.64	13.64	13.46	13.47
4423	NYSE	ET	Wed, Aug 30, 2023	13.52	13.64	13.51	13.55
4422	NYSE	ET	Tue, Aug 29, 2023	13.45	13.58	13.43	13.52
4421	NYSE	ET	Mon, Aug 28, 2023	13.18	13.43	13.18	13.41
4420	NYSE	ET	Fri, Aug 25, 2023	13.00	13.21	12.98	13.16
4419	NYSE	ET	Thu, Aug 24, 2023	12.92	13.04	12.91	12.94
4418	NYSE	ET	Wed, Aug 23, 2023	12.96	12.98	12.89	12.96
4417	NYSE	ET	Tue, Aug 22, 2023	13.04	13.05	12.97	12.97
4416	NYSE	ET	Mon, Aug 21, 2023	13.13	13.14	12.94	13.00
4415	NYSE	ET	Fri, Aug 18, 2023	12.85	13.00	12.83	13.00
4414	NYSE	ET	Thu, Aug 17, 2023	12.87	13.00	12.83	12.90
4413	NYSE	ET	Wed, Aug 16, 2023	12.56	12.88	12.56	12.77
4412	NYSE	ET	Tue, Aug 15, 2023	12.70	12.70	12.46	12.56
4411	NYSE	ET	Mon, Aug 14, 2023	12.75	12.79	12.70	12.72
4410	NYSE	ET	Fri, Aug 11, 2023	12.75	12.82	12.70	12.76
4409	NYSE	ET	Thu, Aug 10, 2023	13.05	13.10	13.00	12.76
4408	NYSE	ET	Wed, Aug 9, 2023	12.97	13.07	12.91	12.98
4407	NYSE	ET	Tue, Aug 8, 2023	12.92	12.94	12.84	12.88
4406	NYSE	ET	Mon, Aug 7, 2023	12.82	13.00	12.81	12.94
4405	NYSE	ET	Fri, Aug 4, 2023	12.95	12.96	12.72	12.75
4404	NYSE	ET	Thu, Aug 3, 2023	12.99	13.01	12.80	12.84
4403	NYSE	ET	Wed, Aug 2, 2023	13.28	13.29	13.13	13.14
4402	NYSE	ET	Tue, Aug 1, 2023	13.30	13.33	13.25	13.28
4401	NYSE	ET	Mon, Jul 31, 2023	13.34	13.36	13.25	13.29
4400	NYSE	ET	Fri, Jul 28, 2023	13.16	13.26	13.11	13.25
4399	NYSE	ET	Thu, Jul 27, 2023	13.22	13.23	13.13	13.14
4398	NYSE	ET	Wed, Jul 26, 2023	13.25	13.25	13.13	13.16
4397	NYSE	ET	Tue, Jul 25, 2023	13.30	13.30	13.21	13.21
4396	NYSE	ET	Mon, Jul 24, 2023	13.20	13.30	13.18	13.28
4395	NYSE	ET	Fri, Jul 21, 2023	13.24	13.25	13.13	13.15
4394	NYSE	ET	Thu, Jul 20, 2023	13.21	13.25	13.19	13.20
4393	NYSE	ET	Wed, Jul 19, 2023	13.14	13.20	13.13	13.18
4392	NYSE	ET	Tue, Jul 18, 2023	13.01	13.15	13.00	13.11
4391	NYSE	ET	Mon, Jul 17, 2023	12.95	13.00	12.93	12.97
4390	NYSE	ET	Fri, Jul 14, 2023	13.04	13.04	12.89	12.90
4389	NYSE	ET	Thu, Jul 13, 2023	13.03	13.04	12.99	13.03
4388	NYSE	ET	Wed, Jul 12, 2023	13.05	13.08	12.97	12.99
4387	NYSE	ET	Tue, Jul 11, 2023	12.88	13.01	12.86	12.95
4386	NYSE	ET	Mon, Jul 10, 2023	12.77	12.87	12.75	12.84
4385	NYSE	ET	Fri, Jul 7, 2023	12.80	12.87	12.74	12.75
4384	NYSE	ET	Thu, Jul 6, 2023	12.77	12.82	12.68	12.80
4383	NYSE	ET	Wed, Jul 5, 2023	12.85	12.85	12.77	12.84
4382	NYSE	ET	Mon, Jul 3, 2023	12.77	12.86	12.75	12.85
4381	NYSE	ET	Fri, Jun 30, 2023	12.82	12.85	12.68	12.70
4380	NYSE	ET	Thu, Jun 29, 2023	12.79	12.83	12.74	12.77
4379	NYSE	ET	Wed, Jun 28, 2023	12.64	12.75	12.57	12.74
4378	NYSE	ET	Tue, Jun 27, 2023	12.63	12.68	12.56	12.64
4377	NYSE	ET	Mon, Jun 26, 2023	12.51	12.67	12.50	12.60
4376	NYSE	ET	Fri, Jun 23, 2023	12.60	12.65	12.50	12.50
4375	NYSE	ET	Thu, Jun 22, 2023	12.74	12.75	12.61	12.67
4374	NYSE	ET	Wed, Jun 21, 2023	12.74	12.90	12.71	12.78
4373	NYSE	ET	Tue, Jun 20, 2023	12.82	12.83	12.71	12.75
4372	NYSE	ET	Fri, Jun 16, 2023	12.87	12.88	12.77	12.82
4371	NYSE	ET	Thu, Jun 15, 2023	12.68	12.87	12.67	12.84
4370	NYSE	ET	Wed, Jun 14, 2023	12.73	12.82	12.52	12.65
4369	NYSE	ET	Tue, Jun 13, 2023	12.66	12.80	12.61	12.67
4368	NYSE	ET	Mon, Jun 12, 2023	12.68	12.71	12.55	12.61
4367	NYSE	ET	Fri, Jun 9, 2023	12.84	12.87	12.68	12.74
4366	NYSE	ET	Thu, Jun 8, 2023	12.91	12.93	12.82	12.89
4365	NYSE	ET	Wed, Jun 7, 2023	12.91	13.01	12.88	12.90
4364	NYSE	ET	Tue, Jun 6, 2023	12.86	12.98	12.82	12.91
4363	NYSE	ET	Mon, Jun 5, 2023	12.95	13.02	12.78	12.89
4362	NYSE	ET	Fri, Jun 2, 2023	12.71	12.96	12.69	12.88
4361	NYSE	ET	Thu, Jun 1, 2023	12.46	12.65	12.40	12.60
4360	NYSE	ET	Wed, May 31, 2023	12.42	12.48	12.31	12.40
4359	NYSE	ET	Tue, May 30, 2023	12.61	12.61	12.36	12.49
4358	NYSE	ET	Fri, May 26, 2023	12.78	12.79	12.60	12.65
4357	NYSE	ET	Thu, May 25, 2023	12.78	12.78	12.62	12.73
4356	NYSE	ET	Wed, May 24, 2023	12.87	12.87	12.67	12.80
4355	NYSE	ET	Tue, May 23, 2023	12.74	12.93	12.68	12.76
4354	NYSE	ET	Mon, May 22, 2023	12.86	12.89	12.66	12.73
4353	NYSE	ET	Fri, May 19, 2023	12.77	12.84	12.70	12.76
4352	NYSE	ET	Thu, May 18, 2023	12.56	12.77	12.52	12.72
4351	NYSE	ET	Wed, May 17, 2023	12.53	12.66	12.47	12.53
4350	NYSE	ET	Tue, May 16, 2023	12.50	12.56	12.34	12.46
4349	NYSE	ET	Mon, May 15, 2023	12.34	12.59	12.32	12.51
4348	NYSE	ET	Fri, May 12, 2023	12.36	12.43	12.21	12.32
4347	NYSE	ET	Thu, May 11, 2023	12.31	12.38	12.23	12.34
4346	NYSE	ET	Wed, May 10, 2023	12.47	12.52	12.29	12.45
4345	NYSE	ET	Tue, May 9, 2023	12.25	12.52	12.18	12.50
4344	NYSE	ET	Mon, May 8, 2023	12.45	12.46	12.26	12.33
4343	NYSE	ET	Fri, May 5, 2023	12.50	12.61	12.32	12.36
4342	NYSE	ET	Thu, May 4, 2023	12.75	12.81	12.51	12.30
4341	NYSE	ET	Wed, May 3, 2023	12.62	12.90	12.53	12.66
4340	NYSE	ET	Tue, May 2, 2023	12.97	12.97	12.50	12.69
4339	NYSE	ET	Mon, May 1, 2023	12.93	13.09	12.88	12.91
4338	NYSE	ET	Fri, Apr 28, 2023	12.83	12.95	12.77	12.88
4337	NYSE	ET	Thu, Apr 27, 2023	12.52	12.84	12.46	12.79
4336	NYSE	ET	Wed, Apr 26, 2023	12.54	12.64	12.43	12.48
4335	NYSE	ET	Tue, Apr 25, 2023	12.67	12.67	12.50	12.53
4334	NYSE	ET	Mon, Apr 24, 2023	12.78	12.81	12.63	12.69
4333	NYSE	ET	Fri, Apr 21, 2023	12.71	12.79	12.65	12.77
4332	NYSE	ET	Thu, Apr 20, 2023	12.64	12.75	12.58	12.67
4331	NYSE	ET	Wed, Apr 19, 2023	12.85	12.89	12.67	12.68
4330	NYSE	ET	Tue, Apr 18, 2023	12.90	12.99	12.86	12.91
4329	NYSE	ET	Mon, Apr 17, 2023	12.89	12.95	12.77	12.88
4328	NYSE	ET	Fri, Apr 14, 2023	12.79	12.85	12.75	12.84
4327	NYSE	ET	Thu, Apr 13, 2023	12.64	12.80	12.61	12.76
4326	NYSE	ET	Wed, Apr 12, 2023	12.66	12.75	12.60	12.62
4325	NYSE	ET	Tue, Apr 11, 2023	12.54	12.64	12.51	12.56
4324	NYSE	ET	Mon, Apr 10, 2023	12.50	12.65	12.48	12.51
4323	NYSE	ET	Thu, Apr 6, 2023	12.80	12.80	12.49	12.51
4322	NYSE	ET	Wed, Apr 5, 2023	12.78	12.80	12.61	12.76
4321	NYSE	ET	Tue, Apr 4, 2023	12.93	12.93	12.59	12.75
4320	NYSE	ET	Mon, Apr 3, 2023	12.73	12.95	12.70	12.82
4319	NYSE	ET	Fri, Mar 31, 2023	12.46	12.50	12.38	12.47
4318	NYSE	ET	Thu, Mar 30, 2023	12.30	12.45	12.18	12.44
4317	NYSE	ET	Wed, Mar 29, 2023	12.16	12.29	12.06	12.20
4316	NYSE	ET	Tue, Mar 28, 2023	11.81	12.11	11.79	12.05
4315	NYSE	ET	Mon, Mar 27, 2023	11.83	11.92	11.59	11.84
4314	NYSE	ET	Fri, Mar 24, 2023	11.52	11.77	11.45	11.70
4313	NYSE	ET	Thu, Mar 23, 2023	11.88	12.00	11.56	11.68
4312	NYSE	ET	Wed, Mar 22, 2023	12.11	12.11	11.75	11.76
4311	NYSE	ET	Tue, Mar 21, 2023	11.99	12.16	11.97	12.11
4310	NYSE	ET	Mon, Mar 20, 2023	11.99	12.16	11.80	11.84
4309	NYSE	ET	Fri, Mar 17, 2023	12.23	12.25	11.82	11.99
4308	NYSE	ET	Thu, Mar 16, 2023	11.80	12.26	11.56	12.25
4307	NYSE	ET	Wed, Mar 15, 2023	12.05	12.13	11.65	11.94
4306	NYSE	ET	Tue, Mar 14, 2023	12.40	12.69	12.21	12.34
4305	NYSE	ET	Mon, Mar 13, 2023	12.44	12.51	11.94	12.26
4304	NYSE	ET	Fri, Mar 10, 2023	12.92	12.98	12.52	12.60
4303	NYSE	ET	Thu, Mar 9, 2023	13.19	13.21	12.87	12.90
4302	NYSE	ET	Wed, Mar 8, 2023	13.11	13.19	12.93	13.16
4301	NYSE	ET	Tue, Mar 7, 2023	13.24	13.25	13.00	13.13
4300	NYSE	ET	Mon, Mar 6, 2023	13.06	13.25	12.96	13.20
4299	NYSE	ET	Fri, Mar 3, 2023	12.90	13.12	12.87	13.05
4298	NYSE	ET	Thu, Mar 2, 2023	12.75	12.98	12.68	12.95
4297	NYSE	ET	Wed, Mar 1, 2023	12.69	12.85	12.63	12.79
4296	NYSE	ET	Tue, Feb 28, 2023	12.80	12.83	12.66	12.66
4295	NYSE	ET	Mon, Feb 27, 2023	13.00	13.00	12.73	12.76
4294	NYSE	ET	Fri, Feb 24, 2023	12.95	12.97	12.81	12.86
4293	NYSE	ET	Thu, Feb 23, 2023	13.14	13.18	12.96	13.01
4292	NYSE	ET	Wed, Feb 22, 2023	12.90	13.04	12.71	13.00
4291	NYSE	ET	Tue, Feb 21, 2023	12.86	12.97	12.70	12.74
4290	NYSE	ET	Fri, Feb 17, 2023	12.95	12.98	12.70	12.87
4289	NYSE	ET	Thu, Feb 16, 2023	12.95	13.25	12.95	13.05
4288	NYSE	ET	Wed, Feb 15, 2023	13.09	13.14	12.78	13.14
4287	NYSE	ET	Tue, Feb 14, 2023	12.95	13.19	12.90	13.09
4286	NYSE	ET	Mon, Feb 13, 2023	12.87	13.03	12.82	12.95
4285	NYSE	ET	Fri, Feb 10, 2023	12.78	12.93	12.78	12.84
4284	NYSE	ET	Thu, Feb 9, 2023	12.88	12.89	12.70	12.76
4283	NYSE	ET	Wed, Feb 8, 2023	12.90	12.92	12.73	12.78
4282	NYSE	ET	Tue, Feb 7, 2023	13.03	13.07	12.77	12.85
4281	NYSE	ET	Mon, Feb 6, 2023	13.04	13.09	12.82	12.98
4280	NYSE	ET	Fri, Feb 3, 2023	13.35	13.51	13.25	12.98
4279	NYSE	ET	Thu, Feb 2, 2023	13.17	13.33	13.10	13.28
4278	NYSE	ET	Wed, Feb 1, 2023	13.35	13.36	13.02	13.07
4277	NYSE	ET	Tue, Jan 31, 2023	13.16	13.28	13.03	13.28
4276	NYSE	ET	Mon, Jan 30, 2023	13.36	13.37	13.06	13.10
4275	NYSE	ET	Fri, Jan 27, 2023	13.52	13.57	13.27	13.36
4274	NYSE	ET	Thu, Jan 26, 2023	13.47	13.53	13.12	13.50
4273	NYSE	ET	Wed, Jan 25, 2023	13.04	13.17	12.86	13.15
4272	NYSE	ET	Tue, Jan 24, 2023	12.99	13.67	12.84	13.07
4271	NYSE	ET	Mon, Jan 23, 2023	12.95	13.07	12.85	13.01
4270	NYSE	ET	Fri, Jan 20, 2023	12.76	12.80	12.62	12.76
4269	NYSE	ET	Thu, Jan 19, 2023	12.50	12.63	12.42	12.60
4268	NYSE	ET	Wed, Jan 18, 2023	12.77	12.89	12.50	12.51
4267	NYSE	ET	Tue, Jan 17, 2023	12.69	12.85	12.61	12.62
4266	NYSE	ET	Fri, Jan 13, 2023	12.64	12.68	12.56	12.67
4265	NYSE	ET	Thu, Jan 12, 2023	12.62	12.76	12.53	12.64
4264	NYSE	ET	Wed, Jan 11, 2023	12.48	12.58	12.44	12.53
4263	NYSE	ET	Tue, Jan 10, 2023	12.38	12.41	12.24	12.39
4262	NYSE	ET	Mon, Jan 9, 2023	12.32	12.43	12.25	12.31
4261	NYSE	ET	Fri, Jan 6, 2023	12.00	12.19	11.98	12.15
4260	NYSE	ET	Thu, Jan 5, 2023	11.63	11.96	11.63	11.93
4259	NYSE	ET	Wed, Jan 4, 2023	11.60	11.82	11.55	11.66
4258	NYSE	ET	Tue, Jan 3, 2023	11.90	11.93	11.50	11.62
4257	NYSE	ET	Fri, Dec 30, 2022	11.75	11.90	11.70	11.87
4256	NYSE	ET	Thu, Dec 29, 2022	11.65	11.93	11.62	11.86
4255	NYSE	ET	Wed, Dec 28, 2022	11.80	11.85	11.65	11.67
4254	NYSE	ET	Tue, Dec 27, 2022	11.90	11.93	11.81	11.90
4253	NYSE	ET	Fri, Dec 23, 2022	11.80	12.00	11.72	11.96
4252	NYSE	ET	Thu, Dec 22, 2022	11.86	11.88	11.52	11.81
4251	NYSE	ET	Wed, Dec 21, 2022	11.77	11.98	11.70	11.95
4250	NYSE	ET	Tue, Dec 20, 2022	11.52	11.74	11.42	11.68
4249	NYSE	ET	Mon, Dec 19, 2022	11.73	11.75	11.47	11.56
4248	NYSE	ET	Fri, Dec 16, 2022	11.50	11.67	11.37	11.66
4247	NYSE	ET	Thu, Dec 15, 2022	11.69	11.73	11.45	11.66
4246	NYSE	ET	Wed, Dec 14, 2022	11.92	11.94	11.68	11.79
4245	NYSE	ET	Tue, Dec 13, 2022	11.88	11.96	11.65	11.91
4244	NYSE	ET	Mon, Dec 12, 2022	11.47	11.73	11.40	11.70
4243	NYSE	ET	Fri, Dec 9, 2022	11.73	11.75	11.40	11.42
4242	NYSE	ET	Thu, Dec 8, 2022	12.05	12.11	11.67	11.70
4241	NYSE	ET	Wed, Dec 7, 2022	11.91	12.03	11.81	11.91
4240	NYSE	ET	Tue, Dec 6, 2022	12.19	12.28	11.88	11.94
4239	NYSE	ET	Mon, Dec 5, 2022	12.57	12.62	12.16	12.18
4238	NYSE	ET	Fri, Dec 2, 2022	12.34	12.53	12.32	12.53
4237	NYSE	ET	Thu, Dec 1, 2022	12.54	12.62	12.41	12.44
4236	NYSE	ET	Wed, Nov 30, 2022	12.50	12.54	12.35	12.54
4235	NYSE	ET	Tue, Nov 29, 2022	12.22	12.44	12.21	12.41
4234	NYSE	ET	Mon, Nov 28, 2022	12.18	12.32	12.13	12.15
4233	NYSE	ET	Fri, Nov 25, 2022	12.40	12.47	12.35	12.36
4232	NYSE	ET	Wed, Nov 23, 2022	12.34	12.46	12.33	12.43
4231	NYSE	ET	Tue, Nov 22, 2022	12.18	12.49	12.18	12.49
4230	NYSE	ET	Mon, Nov 21, 2022	12.13	12.17	11.85	12.16
4229	NYSE	ET	Fri, Nov 18, 2022	11.94	12.19	11.84	12.17
4228	NYSE	ET	Thu, Nov 17, 2022	11.97	12.03	11.91	11.95
4227	NYSE	ET	Wed, Nov 16, 2022	12.05	12.11	11.88	12.11
4226	NYSE	ET	Tue, Nov 15, 2022	12.12	12.24	11.96	12.04
4225	NYSE	ET	Mon, Nov 14, 2022	12.20	12.40	12.01	12.03
4224	NYSE	ET	Fri, Nov 11, 2022	12.40	12.46	12.09	12.20
4223	NYSE	ET	Thu, Nov 10, 2022	12.20	12.41	12.13	12.32
4222	NYSE	ET	Wed, Nov 9, 2022	12.20	12.22	11.89	11.97
4221	NYSE	ET	Tue, Nov 8, 2022	12.43	12.43	12.23	12.27
4220	NYSE	ET	Mon, Nov 7, 2022	12.37	12.43	12.26	12.39
4219	NYSE	ET	Fri, Nov 4, 2022	12.35	12.42	12.05	12.30
4218	NYSE	ET	Thu, Nov 3, 2022	12.01	12.38	11.99	12.19
4217	NYSE	ET	Wed, Nov 2, 2022	12.73	12.73	12.31	12.10
4216	NYSE	ET	Tue, Nov 1, 2022	12.95	12.95	12.71	12.75
4215	NYSE	ET	Mon, Oct 31, 2022	12.54	12.92	12.46	12.77
4214	NYSE	ET	Fri, Oct 28, 2022	12.46	12.55	12.26	12.53
4213	NYSE	ET	Thu, Oct 27, 2022	12.46	12.57	12.41	12.44
4212	NYSE	ET	Wed, Oct 26, 2022	12.23	12.48	12.12	12.28
4211	NYSE	ET	Tue, Oct 25, 2022	12.09	12.29	11.98	12.04
4210	NYSE	ET	Mon, Oct 24, 2022	12.09	12.18	12.02	12.07
4209	NYSE	ET	Fri, Oct 21, 2022	11.95	12.12	11.82	12.09
4208	NYSE	ET	Thu, Oct 20, 2022	11.86	12.06	11.79	11.89
4207	NYSE	ET	Wed, Oct 19, 2022	11.72	11.92	11.71	11.88
4206	NYSE	ET	Tue, Oct 18, 2022	11.78	11.97	11.65	11.79
4205	NYSE	ET	Mon, Oct 17, 2022	11.62	11.72	11.47	11.70
4204	NYSE	ET	Fri, Oct 14, 2022	11.63	11.74	11.46	11.47
4203	NYSE	ET	Thu, Oct 13, 2022	11.32	11.75	11.21	11.71
4202	NYSE	ET	Wed, Oct 12, 2022	11.44	11.54	11.34	11.50
4201	NYSE	ET	Tue, Oct 11, 2022	11.17	11.67	11.08	11.53
4200	NYSE	ET	Mon, Oct 10, 2022	11.45	11.64	11.29	11.34
4199	NYSE	ET	Fri, Oct 7, 2022	11.54	11.67	11.43	11.54
4198	NYSE	ET	Thu, Oct 6, 2022	11.76	11.85	11.47	11.55
4197	NYSE	ET	Wed, Oct 5, 2022	11.60	11.97	11.39	11.85
4196	NYSE	ET	Tue, Oct 4, 2022	11.52	11.80	11.51	11.73
4195	NYSE	ET	Mon, Oct 3, 2022	11.32	11.45	11.12	11.34
4194	NYSE	ET	Fri, Sep 30, 2022	10.91	11.16	10.77	11.03
4193	NYSE	ET	Thu, Sep 29, 2022	10.98	11.05	10.72	10.97
4192	NYSE	ET	Wed, Sep 28, 2022	10.50	11.16	10.45	11.11
4191	NYSE	ET	Tue, Sep 27, 2022	10.38	10.76	10.34	10.49
4190	NYSE	ET	Mon, Sep 26, 2022	10.47	10.52	10.02	10.22
4189	NYSE	ET	Fri, Sep 23, 2022	11.04	11.05	10.42	10.54
4188	NYSE	ET	Thu, Sep 22, 2022	11.97	12.02	11.31	11.32
4187	NYSE	ET	Wed, Sep 21, 2022	12.09	12.13	11.81	11.86
4186	NYSE	ET	Tue, Sep 20, 2022	11.91	11.99	11.78	11.93
4185	NYSE	ET	Mon, Sep 19, 2022	11.61	11.92	11.60	11.90
4184	NYSE	ET	Fri, Sep 16, 2022	11.91	11.94	11.61	11.81
4183	NYSE	ET	Thu, Sep 15, 2022	11.89	12.20	11.83	12.03
4182	NYSE	ET	Wed, Sep 14, 2022	11.80	12.07	11.77	12.01
4181	NYSE	ET	Tue, Sep 13, 2022	11.95	12.10	11.67	11.68
4180	NYSE	ET	Mon, Sep 12, 2022	11.98	12.14	11.88	12.12
4179	NYSE	ET	Fri, Sep 9, 2022	11.71	11.98	11.68	11.91
4178	NYSE	ET	Thu, Sep 8, 2022	11.42	11.63	11.38	11.58
4177	NYSE	ET	Wed, Sep 7, 2022	11.40	11.55	11.30	11.47
4176	NYSE	ET	Tue, Sep 6, 2022	11.85	11.88	11.53	11.54
4175	NYSE	ET	Fri, Sep 2, 2022	11.93	11.99	11.65	11.75
4174	NYSE	ET	Thu, Sep 1, 2022	11.60	11.74	11.31	11.73
4173	NYSE	ET	Wed, Aug 31, 2022	11.65	12.00	11.56	11.71
4172	NYSE	ET	Tue, Aug 30, 2022	12.19	12.20	11.77	11.81
4171	NYSE	ET	Mon, Aug 29, 2022	12.01	12.33	11.97	12.30
4170	NYSE	ET	Fri, Aug 26, 2022	12.38	12.39	12.11	12.14
4169	NYSE	ET	Thu, Aug 25, 2022	12.41	12.43	12.17	12.36
4168	NYSE	ET	Wed, Aug 24, 2022	12.20	12.49	12.17	12.29
4167	NYSE	ET	Tue, Aug 23, 2022	11.93	12.19	11.91	12.18
4166	NYSE	ET	Mon, Aug 22, 2022	11.69	11.87	11.63	11.82
4165	NYSE	ET	Fri, Aug 19, 2022	11.90	11.93	11.78	11.81
4164	NYSE	ET	Thu, Aug 18, 2022	11.70	11.94	11.70	11.93
4163	NYSE	ET	Wed, Aug 17, 2022	11.80	11.85	11.53	11.62
4162	NYSE	ET	Tue, Aug 16, 2022	11.69	11.82	11.65	11.80
4161	NYSE	ET	Mon, Aug 15, 2022	11.39	11.58	11.32	11.58
4160	NYSE	ET	Fri, Aug 12, 2022	11.64	11.71	11.53	11.67
4159	NYSE	ET	Thu, Aug 11, 2022	11.45	11.63	11.44	11.49
4158	NYSE	ET	Wed, Aug 10, 2022	11.01	11.32	10.97	11.27
4157	NYSE	ET	Tue, Aug 9, 2022	10.98	11.03	10.86	10.97
4156	NYSE	ET	Mon, Aug 8, 2022	10.82	11.05	10.81	10.89
4155	NYSE	ET	Fri, Aug 5, 2022	10.87	11.01	10.78	10.82
4154	NYSE	ET	Thu, Aug 4, 2022	11.43	11.61	11.09	10.88
4153	NYSE	ET	Wed, Aug 3, 2022	11.37	11.43	11.15	11.25
4152	NYSE	ET	Tue, Aug 2, 2022	11.35	11.37	11.20	11.27
4151	NYSE	ET	Mon, Aug 1, 2022	11.27	11.36	11.02	11.32
4150	NYSE	ET	Fri, Jul 29, 2022	11.30	11.49	11.23	11.31
4149	NYSE	ET	Thu, Jul 28, 2022	11.00	11.24	10.76	11.18
4148	NYSE	ET	Wed, Jul 27, 2022	10.85	10.96	10.67	10.95
4147	NYSE	ET	Tue, Jul 26, 2022	10.73	10.87	10.52	10.65
4146	NYSE	ET	Mon, Jul 25, 2022	10.40	10.67	10.29	10.60
4145	NYSE	ET	Fri, Jul 22, 2022	10.36	10.49	10.17	10.25
4144	NYSE	ET	Thu, Jul 21, 2022	10.35	10.42	10.13	10.36
4143	NYSE	ET	Wed, Jul 20, 2022	10.37	10.52	10.30	10.47
4142	NYSE	ET	Tue, Jul 19, 2022	10.18	10.45	10.15	10.43
4141	NYSE	ET	Mon, Jul 18, 2022	9.96	10.30	9.96	10.09
4140	NYSE	ET	Fri, Jul 15, 2022	9.84	9.87	9.66	9.82
4139	NYSE	ET	Thu, Jul 14, 2022	9.60	9.68	9.37	9.66
4138	NYSE	ET	Wed, Jul 13, 2022	9.51	9.95	9.46	9.86
4137	NYSE	ET	Tue, Jul 12, 2022	9.58	9.68	9.37	9.68
4136	NYSE	ET	Mon, Jul 11, 2022	9.89	9.89	9.61	9.73
4135	NYSE	ET	Fri, Jul 8, 2022	9.89	9.99	9.78	9.95
4134	NYSE	ET	Thu, Jul 7, 2022	9.67	10.01	9.67	9.87
4133	NYSE	ET	Wed, Jul 6, 2022	9.76	9.90	9.15	9.54
4132	NYSE	ET	Tue, Jul 5, 2022	9.86	9.90	9.53	9.88
4131	NYSE	ET	Fri, Jul 1, 2022	9.96	10.12	9.77	10.02
4130	NYSE	ET	Thu, Jun 30, 2022	10.00	10.15	9.86	9.98
4129	NYSE	ET	Wed, Jun 29, 2022	10.38	10.45	10.01	10.18
4128	NYSE	ET	Tue, Jun 28, 2022	10.30	10.53	10.11	10.34
4127	NYSE	ET	Mon, Jun 27, 2022	10.20	10.27	10.05	10.14
4126	NYSE	ET	Fri, Jun 24, 2022	9.93	10.12	9.82	10.10
4125	NYSE	ET	Thu, Jun 23, 2022	10.13	10.14	9.57	9.79
4124	NYSE	ET	Wed, Jun 22, 2022	9.99	10.22	9.81	10.00
4123	NYSE	ET	Tue, Jun 21, 2022	10.25	10.48	10.15	10.38
4122	NYSE	ET	Fri, Jun 17, 2022	10.05	10.26	9.73	9.83
4121	NYSE	ET	Thu, Jun 16, 2022	10.51	10.56	10.11	10.13
4120	NYSE	ET	Wed, Jun 15, 2022	10.92	10.97	10.61	10.72
4119	NYSE	ET	Tue, Jun 14, 2022	11.32	11.34	10.75	10.82
4118	NYSE	ET	Mon, Jun 13, 2022	11.36	11.36	10.90	11.06
4117	NYSE	ET	Fri, Jun 10, 2022	11.94	11.94	11.55	11.64
4116	NYSE	ET	Thu, Jun 9, 2022	12.20	12.25	12.03	12.04
4115	NYSE	ET	Wed, Jun 8, 2022	12.43	12.43	12.14	12.26
4114	NYSE	ET	Tue, Jun 7, 2022	11.85	12.34	11.84	12.31
4113	NYSE	ET	Mon, Jun 6, 2022	11.98	12.00	11.80	11.86
4112	NYSE	ET	Fri, Jun 3, 2022	11.94	12.01	11.82	11.85
4111	NYSE	ET	Thu, Jun 2, 2022	11.88	12.08	11.77	12.01
4110	NYSE	ET	Wed, Jun 1, 2022	11.80	12.00	11.61	11.94
4109	NYSE	ET	Tue, May 31, 2022	11.81	11.88	11.56	11.66
4108	NYSE	ET	Fri, May 27, 2022	11.60	11.71	11.44	11.65
4107	NYSE	ET	Thu, May 26, 2022	11.52	11.78	11.50	11.57
4106	NYSE	ET	Wed, May 25, 2022	11.15	11.47	11.13	11.44
4105	NYSE	ET	Tue, May 24, 2022	11.17	11.26	10.97	11.17
4104	NYSE	ET	Mon, May 23, 2022	11.13	11.31	11.06	11.27
4103	NYSE	ET	Fri, May 20, 2022	11.32	11.36	10.84	11.11
4102	NYSE	ET	Thu, May 19, 2022	11.15	11.22	10.92	11.06
4101	NYSE	ET	Wed, May 18, 2022	11.75	11.79	11.06	11.23
4100	NYSE	ET	Tue, May 17, 2022	11.50	11.74	11.43	11.73
4099	NYSE	ET	Mon, May 16, 2022	11.00	11.47	11.00	11.34
4098	NYSE	ET	Fri, May 13, 2022	10.82	11.17	10.82	11.05
4097	NYSE	ET	Thu, May 12, 2022	10.66	10.79	10.46	10.66
4096	NYSE	ET	Wed, May 11, 2022	10.85	11.25	10.71	10.73
4095	NYSE	ET	Tue, May 10, 2022	11.05	11.08	10.36	10.69
4094	NYSE	ET	Mon, May 9, 2022	11.45	11.47	10.78	10.83
4093	NYSE	ET	Fri, May 6, 2022	11.80	11.84	11.36	11.63
4092	NYSE	ET	Thu, May 5, 2022	12.25	12.48	11.72	11.68
4091	NYSE	ET	Wed, May 4, 2022	11.94	12.09	11.57	12.08
4090	NYSE	ET	Tue, May 3, 2022	11.34	11.78	11.30	11.74
4089	NYSE	ET	Mon, May 2, 2022	11.02	11.30	10.90	11.28
4088	NYSE	ET	Fri, Apr 29, 2022	11.38	11.48	11.03	11.08
4087	NYSE	ET	Thu, Apr 28, 2022	11.37	11.45	11.05	11.40
4086	NYSE	ET	Wed, Apr 27, 2022	11.37	11.48	11.16	11.25
4085	NYSE	ET	Tue, Apr 26, 2022	11.23	11.55	11.12	11.27
4084	NYSE	ET	Mon, Apr 25, 2022	11.01	11.14	10.57	11.11
4083	NYSE	ET	Fri, Apr 22, 2022	11.68	11.75	11.24	11.28
4082	NYSE	ET	Thu, Apr 21, 2022	11.98	12.08	11.62	11.65
4081	NYSE	ET	Wed, Apr 20, 2022	11.80	11.92	11.65	11.89
4080	NYSE	ET	Tue, Apr 19, 2022	11.62	11.78	11.56	11.72
4079	NYSE	ET	Mon, Apr 18, 2022	11.58	11.77	11.42	11.62
4078	NYSE	ET	Thu, Apr 14, 2022	11.49	11.62	11.37	11.53
4077	NYSE	ET	Wed, Apr 13, 2022	11.49	11.59	11.29	11.56
4076	NYSE	ET	Tue, Apr 12, 2022	11.18	11.37	11.11	11.36
4075	NYSE	ET	Mon, Apr 11, 2022	11.20	11.25	10.98	11.05
4074	NYSE	ET	Fri, Apr 8, 2022	11.09	11.26	10.92	11.23
4073	NYSE	ET	Thu, Apr 7, 2022	11.16	11.19	10.81	11.04
4072	NYSE	ET	Wed, Apr 6, 2022	11.22	11.26	10.97	11.09
4071	NYSE	ET	Tue, Apr 5, 2022	11.50	11.56	11.14	11.19
4070	NYSE	ET	Mon, Apr 4, 2022	11.58	11.66	11.30	11.45
4069	NYSE	ET	Fri, Apr 1, 2022	11.28	11.59	11.27	11.52
4068	NYSE	ET	Thu, Mar 31, 2022	11.46	11.58	11.18	11.19
4067	NYSE	ET	Wed, Mar 30, 2022	11.17	11.54	11.06	11.53
4066	NYSE	ET	Tue, Mar 29, 2022	10.82	11.23	10.77	11.05
4065	NYSE	ET	Mon, Mar 28, 2022	10.50	10.99	10.26	10.88
4064	NYSE	ET	Fri, Mar 25, 2022	10.23	10.60	10.20	10.57
4063	NYSE	ET	Thu, Mar 24, 2022	10.15	10.27	10.10	10.25
4062	NYSE	ET	Wed, Mar 23, 2022	10.27	10.29	10.07	10.09
4061	NYSE	ET	Tue, Mar 22, 2022	9.96	10.23	9.89	10.20
4060	NYSE	ET	Mon, Mar 21, 2022	9.89	9.97	9.87	9.90
4059	NYSE	ET	Fri, Mar 18, 2022	9.88	9.91	9.76	9.79
4058	NYSE	ET	Thu, Mar 17, 2022	9.94	10.00	9.84	9.90
4057	NYSE	ET	Wed, Mar 16, 2022	9.77	9.87	9.67	9.84
4056	NYSE	ET	Tue, Mar 15, 2022	9.60	9.84	9.51	9.75
4055	NYSE	ET	Mon, Mar 14, 2022	10.01	10.06	9.73	9.82
4054	NYSE	ET	Fri, Mar 11, 2022	10.29	10.33	10.06	10.10
4053	NYSE	ET	Thu, Mar 10, 2022	10.21	10.41	10.13	10.31
4052	NYSE	ET	Wed, Mar 9, 2022	10.32	10.33	10.07	10.18
4051	NYSE	ET	Tue, Mar 8, 2022	10.36	10.69	10.32	10.42
4050	NYSE	ET	Mon, Mar 7, 2022	10.58	10.59	10.21	10.34
4049	NYSE	ET	Fri, Mar 4, 2022	10.38	10.46	10.27	10.43
4048	NYSE	ET	Thu, Mar 3, 2022	10.45	10.47	10.24	10.37
4047	NYSE	ET	Wed, Mar 2, 2022	10.51	10.55	10.39	10.49
4046	NYSE	ET	Tue, Mar 1, 2022	10.19	10.46	10.19	10.42
4045	NYSE	ET	Mon, Feb 28, 2022	9.78	10.19	9.72	10.14
4044	NYSE	ET	Fri, Feb 25, 2022	9.74	9.87	9.70	9.79
4043	NYSE	ET	Thu, Feb 24, 2022	9.62	9.93	9.54	9.70
4042	NYSE	ET	Wed, Feb 23, 2022	9.84	9.90	9.73	9.78
4041	NYSE	ET	Tue, Feb 22, 2022	10.18	10.20	9.65	9.76
4040	NYSE	ET	Fri, Feb 18, 2022	10.36	10.36	10.03	10.05
4039	NYSE	ET	Thu, Feb 17, 2022	10.33	10.35	10.15	10.22
4038	NYSE	ET	Wed, Feb 16, 2022	10.21	10.38	10.12	10.13
4037	NYSE	ET	Tue, Feb 15, 2022	9.96	10.21	9.89	10.17
4036	NYSE	ET	Mon, Feb 14, 2022	10.27	10.29	10.07	10.10
4035	NYSE	ET	Fri, Feb 11, 2022	10.02	10.33	10.00	10.30
4034	NYSE	ET	Thu, Feb 10, 2022	10.00	10.15	9.95	10.00
4033	NYSE	ET	Wed, Feb 9, 2022	9.98	10.13	9.96	9.98
4032	NYSE	ET	Tue, Feb 8, 2022	9.87	10.00	9.76	9.97
4031	NYSE	ET	Mon, Feb 7, 2022	10.10	10.11	9.86	9.93
4030	NYSE	ET	Fri, Feb 4, 2022	10.31	10.41	10.17	10.07
4029	NYSE	ET	Thu, Feb 3, 2022	9.91	10.24	9.81	10.24
4028	NYSE	ET	Wed, Feb 2, 2022	9.85	10.00	9.76	9.96
4027	NYSE	ET	Tue, Feb 1, 2022	9.68	9.84	9.55	9.80
4026	NYSE	ET	Mon, Jan 31, 2022	9.50	9.62	9.36	9.57
4025	NYSE	ET	Fri, Jan 28, 2022	9.66	9.67	9.35	9.50
4024	NYSE	ET	Thu, Jan 27, 2022	9.78	9.81	9.41	9.60
4023	NYSE	ET	Wed, Jan 26, 2022	9.76	9.79	9.48	9.69
4022	NYSE	ET	Tue, Jan 25, 2022	9.12	9.34	9.03	9.29
4021	NYSE	ET	Mon, Jan 24, 2022	8.95	9.22	8.75	9.18
4020	NYSE	ET	Fri, Jan 21, 2022	9.39	9.50	9.11	9.17
4019	NYSE	ET	Thu, Jan 20, 2022	9.56	9.66	9.46	9.53
4018	NYSE	ET	Wed, Jan 19, 2022	9.77	9.78	9.46	9.59
4017	NYSE	ET	Tue, Jan 18, 2022	9.66	9.76	9.53	9.70
4016	NYSE	ET	Fri, Jan 14, 2022	9.46	9.63	9.42	9.59
4015	NYSE	ET	Thu, Jan 13, 2022	9.65	9.66	9.42	9.44
4014	NYSE	ET	Wed, Jan 12, 2022	9.40	9.66	9.37	9.63
4013	NYSE	ET	Tue, Jan 11, 2022	9.15	9.34	9.08	9.33
4012	NYSE	ET	Mon, Jan 10, 2022	9.27	9.37	8.94	9.12
4011	NYSE	ET	Fri, Jan 7, 2022	9.10	9.31	9.06	9.24
4010	NYSE	ET	Thu, Jan 6, 2022	9.08	9.11	8.81	9.08
4009	NYSE	ET	Wed, Jan 5, 2022	9.03	9.09	8.80	8.81
4008	NYSE	ET	Tue, Jan 4, 2022	8.80	9.05	8.76	8.92
4007	NYSE	ET	Mon, Jan 3, 2022	8.27	8.75	8.26	8.71
4006	NYSE	ET	Fri, Dec 31, 2021	8.12	8.23	8.11	8.23
4005	NYSE	ET	Thu, Dec 30, 2021	8.15	8.30	8.12	8.16
4004	NYSE	ET	Wed, Dec 29, 2021	8.24	8.26	8.10	8.15
4003	NYSE	ET	Tue, Dec 28, 2021	8.28	8.40	8.26	8.27
4002	NYSE	ET	Mon, Dec 27, 2021	8.18	8.33	8.15	8.30
4001	NYSE	ET	Thu, Dec 23, 2021	8.21	8.23	8.12	8.22
4000	NYSE	ET	Wed, Dec 22, 2021	8.18	8.28	8.12	8.21
3999	NYSE	ET	Tue, Dec 21, 2021	8.30	8.44	8.15	8.18
3998	NYSE	ET	Mon, Dec 20, 2021	8.20	8.27	8.00	8.25
3997	NYSE	ET	Fri, Dec 17, 2021	8.44	8.49	8.32	8.35
3996	NYSE	ET	Thu, Dec 16, 2021	8.47	8.60	8.39	8.49
3995	NYSE	ET	Wed, Dec 15, 2021	8.24	8.39	8.08	8.36
3994	NYSE	ET	Tue, Dec 14, 2021	8.17	8.30	8.15	8.25
3993	NYSE	ET	Mon, Dec 13, 2021	8.45	8.45	8.16	8.23
3992	NYSE	ET	Fri, Dec 10, 2021	8.66	8.66	8.42	8.48
3991	NYSE	ET	Thu, Dec 9, 2021	8.54	8.66	8.38	8.57
3990	NYSE	ET	Wed, Dec 8, 2021	8.24	8.77	8.24	8.52
3989	NYSE	ET	Tue, Dec 7, 2021	8.35	8.41	8.22	8.36
3988	NYSE	ET	Mon, Dec 6, 2021	8.22	8.43	7.96	8.18
3987	NYSE	ET	Fri, Dec 3, 2021	8.35	8.48	8.10	8.23
3986	NYSE	ET	Thu, Dec 2, 2021	8.16	8.38	8.07	8.32
3985	NYSE	ET	Wed, Dec 1, 2021	8.57	8.72	8.11	8.16
3984	NYSE	ET	Tue, Nov 30, 2021	8.50	8.64	8.31	8.42
3983	NYSE	ET	Mon, Nov 29, 2021	8.89	8.94	8.48	8.61
3982	NYSE	ET	Fri, Nov 26, 2021	8.62	8.90	8.54	8.84
3981	NYSE	ET	Wed, Nov 24, 2021	8.88	9.10	8.86	9.04
3980	NYSE	ET	Tue, Nov 23, 2021	8.84	9.01	8.80	8.95
3979	NYSE	ET	Mon, Nov 22, 2021	8.74	8.91	8.62	8.82
3978	NYSE	ET	Fri, Nov 19, 2021	8.78	8.92	8.60	8.70
3977	NYSE	ET	Thu, Nov 18, 2021	9.02	9.07	8.82	8.88
3976	NYSE	ET	Wed, Nov 17, 2021	9.22	9.33	8.98	8.98
3975	NYSE	ET	Tue, Nov 16, 2021	9.39	9.42	9.22	9.24
3974	NYSE	ET	Mon, Nov 15, 2021	9.14	9.37	9.11	9.29
3973	NYSE	ET	Fri, Nov 12, 2021	9.11	9.15	9.04	9.13
3972	NYSE	ET	Thu, Nov 11, 2021	9.13	9.23	9.09	9.17
3971	NYSE	ET	Wed, Nov 10, 2021	9.30	9.38	9.08	9.08
3970	NYSE	ET	Tue, Nov 9, 2021	9.35	9.39	9.10	9.36
3969	NYSE	ET	Mon, Nov 8, 2021	9.33	9.41	9.23	9.35
3968	NYSE	ET	Fri, Nov 5, 2021	9.28	9.35	9.23	9.30
3967	NYSE	ET	Thu, Nov 4, 2021	9.49	9.56	9.02	9.23
3966	NYSE	ET	Wed, Nov 3, 2021	9.70	9.88	9.61	9.53
3965	NYSE	ET	Tue, Nov 2, 2021	9.90	9.90	9.66	9.83
3964	NYSE	ET	Mon, Nov 1, 2021	9.61	9.94	9.58	9.93
3963	NYSE	ET	Fri, Oct 29, 2021	9.67	9.68	9.39	9.51
3962	NYSE	ET	Thu, Oct 28, 2021	9.71	9.80	9.53	9.68
3961	NYSE	ET	Wed, Oct 27, 2021	9.81	9.91	9.66	9.73
3960	NYSE	ET	Tue, Oct 26, 2021	10.04	10.16	9.86	9.86
3959	NYSE	ET	Mon, Oct 25, 2021	9.96	10.01	9.80	9.98
3958	NYSE	ET	Fri, Oct 22, 2021	9.91	9.99	9.76	9.88
3957	NYSE	ET	Thu, Oct 21, 2021	10.19	10.20	9.82	9.89
3956	NYSE	ET	Wed, Oct 20, 2021	10.01	10.20	9.97	10.19
3955	NYSE	ET	Tue, Oct 19, 2021	10.10	10.11	9.98	10.07
3954	NYSE	ET	Mon, Oct 18, 2021	10.06	10.17	9.99	10.05
3953	NYSE	ET	Fri, Oct 15, 2021	10.04	10.07	9.94	9.99
3952	NYSE	ET	Thu, Oct 14, 2021	10.04	10.07	9.93	9.94
3951	NYSE	ET	Wed, Oct 13, 2021	9.90	9.96	9.74	9.96
3950	NYSE	ET	Tue, Oct 12, 2021	9.93	10.08	9.86	9.90
3949	NYSE	ET	Mon, Oct 11, 2021	10.08	10.13	9.82	9.93
3948	NYSE	ET	Fri, Oct 8, 2021	9.70	9.95	9.67	9.94
3947	NYSE	ET	Thu, Oct 7, 2021	9.48	9.64	9.46	9.64
3946	NYSE	ET	Wed, Oct 6, 2021	9.68	9.70	9.38	9.42
3945	NYSE	ET	Tue, Oct 5, 2021	10.17	10.22	9.52	9.86
3944	NYSE	ET	Mon, Oct 4, 2021	9.87	10.10	9.80	10.08
3943	NYSE	ET	Fri, Oct 1, 2021	9.60	9.86	9.57	9.75
3942	NYSE	ET	Thu, Sep 30, 2021	9.57	9.65	9.47	9.58
3941	NYSE	ET	Wed, Sep 29, 2021	9.52	9.60	9.43	9.58
3940	NYSE	ET	Tue, Sep 28, 2021	9.75	9.83	9.48	9.51
3939	NYSE	ET	Mon, Sep 27, 2021	9.44	9.72	9.40	9.63
3938	NYSE	ET	Fri, Sep 24, 2021	9.42	9.44	9.25	9.28
3937	NYSE	ET	Thu, Sep 23, 2021	9.25	9.52	9.20	9.49
3936	NYSE	ET	Wed, Sep 22, 2021	8.91	9.29	8.89	9.25
3935	NYSE	ET	Tue, Sep 21, 2021	8.90	8.92	8.60	8.85
3934	NYSE	ET	Mon, Sep 20, 2021	8.95	8.99	8.60	8.73
3933	NYSE	ET	Fri, Sep 17, 2021	9.18	9.36	9.02	9.10
3932	NYSE	ET	Thu, Sep 16, 2021	9.24	9.28	9.12	9.14
3931	NYSE	ET	Wed, Sep 15, 2021	9.31	9.53	9.23	9.24
3930	NYSE	ET	Tue, Sep 14, 2021	9.44	9.68	9.29	9.30
3929	NYSE	ET	Mon, Sep 13, 2021	9.36	9.47	9.29	9.34
3928	NYSE	ET	Fri, Sep 10, 2021	9.44	9.44	9.27	9.30
3927	NYSE	ET	Thu, Sep 9, 2021	9.40	9.49	9.25	9.32
3926	NYSE	ET	Wed, Sep 8, 2021	9.51	9.63	9.42	9.44
3925	NYSE	ET	Tue, Sep 7, 2021	9.61	9.75	9.50	9.50
3924	NYSE	ET	Fri, Sep 3, 2021	9.67	9.70	9.54	9.65
3923	NYSE	ET	Thu, Sep 2, 2021	9.45	9.68	9.45	9.67
3922	NYSE	ET	Wed, Sep 1, 2021	9.33	9.44	9.24	9.44
3921	NYSE	ET	Tue, Aug 31, 2021	9.30	9.39	9.23	9.30
3920	NYSE	ET	Mon, Aug 30, 2021	9.53	9.55	9.29	9.30
3919	NYSE	ET	Fri, Aug 27, 2021	9.27	9.52	9.26	9.49
3918	NYSE	ET	Thu, Aug 26, 2021	9.48	9.49	9.20	9.20
3917	NYSE	ET	Wed, Aug 25, 2021	9.40	9.55	9.33	9.48
3916	NYSE	ET	Tue, Aug 24, 2021	9.26	9.42	9.23	9.33
3915	NYSE	ET	Mon, Aug 23, 2021	9.22	9.36	9.17	9.21
3914	NYSE	ET	Fri, Aug 20, 2021	8.89	9.25	8.87	9.02
3913	NYSE	ET	Thu, Aug 19, 2021	9.00	9.08	8.71	8.95
3912	NYSE	ET	Wed, Aug 18, 2021	9.26	9.36	9.05	9.10
3911	NYSE	ET	Tue, Aug 17, 2021	9.50	9.57	9.23	9.32
3910	NYSE	ET	Mon, Aug 16, 2021	9.44	9.57	9.35	9.51
3909	NYSE	ET	Fri, Aug 13, 2021	9.71	9.80	9.50	9.51
3908	NYSE	ET	Thu, Aug 12, 2021	9.55	9.72	9.40	9.72
3907	NYSE	ET	Wed, Aug 11, 2021	9.44	9.55	9.36	9.54
3906	NYSE	ET	Tue, Aug 10, 2021	9.28	9.49	9.27	9.40
3905	NYSE	ET	Mon, Aug 9, 2021	9.18	9.28	9.03	9.23
3904	NYSE	ET	Fri, Aug 6, 2021	9.16	9.41	9.16	9.27
3903	NYSE	ET	Thu, Aug 5, 2021	9.22	9.42	9.11	9.12
3902	NYSE	ET	Wed, Aug 4, 2021	9.55	9.63	9.27	9.12
3901	NYSE	ET	Tue, Aug 3, 2021	9.77	9.77	9.46	9.71
3900	NYSE	ET	Mon, Aug 2, 2021	9.88	10.08	9.68	9.70
3899	NYSE	ET	Fri, Jul 30, 2021	9.98	10.03	9.79	9.86
3898	NYSE	ET	Thu, Jul 29, 2021	10.05	10.08	9.91	9.97
3897	NYSE	ET	Wed, Jul 28, 2021	9.79	10.06	9.74	9.95
3896	NYSE	ET	Tue, Jul 27, 2021	9.94	9.97	9.71	9.75
3895	NYSE	ET	Mon, Jul 26, 2021	9.96	10.19	9.91	10.03
3894	NYSE	ET	Fri, Jul 23, 2021	10.00	10.03	9.75	10.00
3893	NYSE	ET	Thu, Jul 22, 2021	10.01	10.07	9.85	9.94
3892	NYSE	ET	Wed, Jul 21, 2021	10.00	10.20	9.92	9.97
3891	NYSE	ET	Tue, Jul 20, 2021	9.33	9.83	9.28	9.77
3890	NYSE	ET	Mon, Jul 19, 2021	9.39	9.43	8.85	9.31
3889	NYSE	ET	Fri, Jul 16, 2021	9.93	10.02	9.58	9.68
3888	NYSE	ET	Thu, Jul 15, 2021	9.97	10.00	9.66	9.79
3887	NYSE	ET	Wed, Jul 14, 2021	10.30	10.41	10.07	10.08
3886	NYSE	ET	Tue, Jul 13, 2021	10.46	10.49	10.28	10.28
3885	NYSE	ET	Mon, Jul 12, 2021	10.51	10.59	10.36	10.46
3884	NYSE	ET	Fri, Jul 9, 2021	10.40	10.70	10.39	10.59
3883	NYSE	ET	Thu, Jul 8, 2021	10.20	10.45	10.12	10.37
3882	NYSE	ET	Wed, Jul 7, 2021	10.63	10.72	10.43	10.47
3881	NYSE	ET	Tue, Jul 6, 2021	10.73	10.73	10.39	10.66
3880	NYSE	ET	Fri, Jul 2, 2021	10.69	10.72	10.57	10.71
3879	NYSE	ET	Thu, Jul 1, 2021	10.71	10.77	10.59	10.70
3878	NYSE	ET	Wed, Jun 30, 2021	10.59	10.79	10.56	10.63
3877	NYSE	ET	Tue, Jun 29, 2021	10.43	10.68	10.41	10.55
3876	NYSE	ET	Mon, Jun 28, 2021	10.75	10.76	10.36	10.37
3875	NYSE	ET	Fri, Jun 25, 2021	10.96	10.98	10.72	10.72
3874	NYSE	ET	Thu, Jun 24, 2021	10.85	10.94	10.81	10.93
3873	NYSE	ET	Wed, Jun 23, 2021	11.00	11.14	10.82	10.82
3872	NYSE	ET	Tue, Jun 22, 2021	11.02	11.05	10.77	10.94
3871	NYSE	ET	Mon, Jun 21, 2021	10.71	11.07	10.69	11.01
3870	NYSE	ET	Fri, Jun 18, 2021	10.50	10.71	10.31	10.56
3869	NYSE	ET	Thu, Jun 17, 2021	11.33	11.36	10.59	10.67
3868	NYSE	ET	Wed, Jun 16, 2021	11.21	11.36	11.12	11.35
3867	NYSE	ET	Tue, Jun 15, 2021	11.23	11.30	10.92	11.22
3866	NYSE	ET	Mon, Jun 14, 2021	11.48	11.55	11.08	11.15
3865	NYSE	ET	Fri, Jun 11, 2021	11.15	11.32	11.12	11.30
3864	NYSE	ET	Thu, Jun 10, 2021	10.96	11.11	10.88	11.05
3863	NYSE	ET	Wed, Jun 9, 2021	10.92	11.06	10.82	10.87
3862	NYSE	ET	Tue, Jun 8, 2021	10.90	10.95	10.75	10.87
3861	NYSE	ET	Mon, Jun 7, 2021	10.78	10.98	10.75	10.91
3860	NYSE	ET	Fri, Jun 4, 2021	10.53	10.82	10.46	10.78
3859	NYSE	ET	Thu, Jun 3, 2021	10.41	10.55	10.30	10.49
3858	NYSE	ET	Wed, Jun 2, 2021	10.30	10.57	10.24	10.47
3857	NYSE	ET	Tue, Jun 1, 2021	10.05	10.28	10.00	10.26
3856	NYSE	ET	Fri, May 28, 2021	10.07	10.07	9.89	9.90
3855	NYSE	ET	Thu, May 27, 2021	10.00	10.14	9.96	10.01
3854	NYSE	ET	Wed, May 26, 2021	9.94	10.07	9.84	10.06
3853	NYSE	ET	Tue, May 25, 2021	10.25	10.28	9.89	9.89
3852	NYSE	ET	Mon, May 24, 2021	10.27	10.43	10.23	10.29
3851	NYSE	ET	Fri, May 21, 2021	10.09	10.29	9.92	10.19
3850	NYSE	ET	Thu, May 20, 2021	10.00	10.16	9.93	10.02
3849	NYSE	ET	Wed, May 19, 2021	10.15	10.18	9.93	10.05
3848	NYSE	ET	Tue, May 18, 2021	10.36	10.41	10.18	10.37
3847	NYSE	ET	Mon, May 17, 2021	10.29	10.50	10.15	10.41
3846	NYSE	ET	Fri, May 14, 2021	10.00	10.36	9.88	10.11
3845	NYSE	ET	Thu, May 13, 2021	9.61	9.98	9.55	9.98
3844	NYSE	ET	Wed, May 12, 2021	9.60	10.00	9.44	9.55
3843	NYSE	ET	Tue, May 11, 2021	9.55	9.68	9.38	9.53
3842	NYSE	ET	Mon, May 10, 2021	9.95	10.00	9.65	9.79
3841	NYSE	ET	Fri, May 7, 2021	9.53	10.04	9.36	9.69
3840	NYSE	ET	Thu, May 6, 2021	9.03	9.21	8.85	9.20
3839	NYSE	ET	Wed, May 5, 2021	8.85	9.07	8.81	8.95
3838	NYSE	ET	Tue, May 4, 2021	8.68	8.88	8.67	8.81
3837	NYSE	ET	Mon, May 3, 2021	8.75	8.75	8.53	8.63
3836	NYSE	ET	Fri, Apr 30, 2021	8.77	8.90	8.55	8.61
3835	NYSE	ET	Thu, Apr 29, 2021	8.80	8.90	8.65	8.84
3834	NYSE	ET	Wed, Apr 28, 2021	8.45	8.72	8.45	8.60
3833	NYSE	ET	Tue, Apr 27, 2021	8.24	8.46	8.19	8.41
3832	NYSE	ET	Mon, Apr 26, 2021	8.18	8.25	8.16	8.18
3831	NYSE	ET	Fri, Apr 23, 2021	8.08	8.19	8.01	8.19
3830	NYSE	ET	Thu, Apr 22, 2021	8.10	8.24	8.03	8.06
3829	NYSE	ET	Wed, Apr 21, 2021	7.87	8.00	7.75	7.98
3828	NYSE	ET	Tue, Apr 20, 2021	8.00	8.00	7.77	7.93
3827	NYSE	ET	Mon, Apr 19, 2021	7.87	8.06	7.81	8.04
3826	NYSE	ET	Fri, Apr 16, 2021	8.05	8.07	7.87	7.87
3825	NYSE	ET	Thu, Apr 15, 2021	8.01	8.06	7.95	8.06
3824	NYSE	ET	Wed, Apr 14, 2021	8.03	8.08	7.98	8.02
3823	NYSE	ET	Tue, Apr 13, 2021	8.04	8.06	7.93	8.00
3822	NYSE	ET	Mon, Apr 12, 2021	8.09	8.16	8.00	8.07
3821	NYSE	ET	Fri, Apr 9, 2021	7.88	8.25	7.86	8.04
3820	NYSE	ET	Thu, Apr 8, 2021	7.71	7.88	7.66	7.88
3819	NYSE	ET	Wed, Apr 7, 2021	7.80	7.82	7.66	7.80
3818	NYSE	ET	Tue, Apr 6, 2021	7.79	7.85	7.72	7.81
3817	NYSE	ET	Mon, Apr 5, 2021	7.84	7.85	7.64	7.82
3816	NYSE	ET	Thu, Apr 1, 2021	7.71	7.85	7.62	7.85
3815	NYSE	ET	Wed, Mar 31, 2021	7.71	7.84	7.65	7.68
3814	NYSE	ET	Tue, Mar 30, 2021	7.70	7.80	7.63	7.76
3813	NYSE	ET	Mon, Mar 29, 2021	7.88	7.90	7.63	7.82
3812	NYSE	ET	Fri, Mar 26, 2021	7.88	7.95	7.70	7.93
3811	NYSE	ET	Thu, Mar 25, 2021	7.52	7.79	7.37	7.76
3810	NYSE	ET	Wed, Mar 24, 2021	7.84	7.93	7.58	7.63
3809	NYSE	ET	Tue, Mar 23, 2021	8.00	8.04	7.59	7.72
3808	NYSE	ET	Mon, Mar 22, 2021	8.00	8.16	7.92	8.10
3807	NYSE	ET	Fri, Mar 19, 2021	7.85	8.10	7.78	7.98
3806	NYSE	ET	Thu, Mar 18, 2021	8.12	8.16	7.77	7.77
3805	NYSE	ET	Wed, Mar 17, 2021	8.08	8.31	8.05	8.14
3804	NYSE	ET	Tue, Mar 16, 2021	8.30	8.31	8.02	8.09
3803	NYSE	ET	Mon, Mar 15, 2021	8.50	8.53	8.27	8.31
3802	NYSE	ET	Fri, Mar 12, 2021	8.32	8.49	8.26	8.48
3801	NYSE	ET	Thu, Mar 11, 2021	8.61	8.70	8.35	8.36
3800	NYSE	ET	Wed, Mar 10, 2021	8.15	8.62	8.08	8.58
3799	NYSE	ET	Tue, Mar 9, 2021	8.01	8.20	7.94	8.05
3798	NYSE	ET	Mon, Mar 8, 2021	8.12	8.33	8.00	8.10
3797	NYSE	ET	Fri, Mar 5, 2021	8.22	8.24	7.65	8.15
3796	NYSE	ET	Thu, Mar 4, 2021	7.95	8.27	7.85	8.04
3795	NYSE	ET	Wed, Mar 3, 2021	8.09	8.11	7.85	7.87
3794	NYSE	ET	Tue, Mar 2, 2021	8.03	8.15	7.97	7.98
3793	NYSE	ET	Mon, Mar 1, 2021	7.95	8.14	7.83	8.12
3792	NYSE	ET	Fri, Feb 26, 2021	7.94	8.08	7.62	7.64
3791	NYSE	ET	Thu, Feb 25, 2021	8.27	8.39	7.82	8.06
3790	NYSE	ET	Wed, Feb 24, 2021	7.74	8.27	7.72	8.12
3789	NYSE	ET	Tue, Feb 23, 2021	7.57	7.72	7.11	7.72
3788	NYSE	ET	Mon, Feb 22, 2021	7.03	7.67	7.00	7.47
3787	NYSE	ET	Fri, Feb 19, 2021	6.84	7.02	6.82	7.00
3786	NYSE	ET	Thu, Feb 18, 2021	6.73	6.95	6.65	6.78
3785	NYSE	ET	Wed, Feb 17, 2021	7.10	7.11	6.85	6.89
3784	NYSE	ET	Tue, Feb 16, 2021	6.95	7.00	6.86	6.96
3783	NYSE	ET	Fri, Feb 12, 2021	6.78	6.93	6.74	6.82
3782	NYSE	ET	Thu, Feb 11, 2021	6.82	6.93	6.73	6.78
3781	NYSE	ET	Wed, Feb 10, 2021	6.83	6.84	6.62	6.83
3780	NYSE	ET	Tue, Feb 9, 2021	7.00	7.00	6.78	6.78
3779	NYSE	ET	Mon, Feb 8, 2021	6.83	7.06	6.76	7.06
3778	NYSE	ET	Fri, Feb 5, 2021	6.70	6.78	6.64	6.72
3777	NYSE	ET	Thu, Feb 4, 2021	6.70	6.80	6.63	6.60
3776	NYSE	ET	Wed, Feb 3, 2021	6.60	6.67	6.52	6.67
3775	NYSE	ET	Tue, Feb 2, 2021	6.50	6.66	6.46	6.53
3774	NYSE	ET	Mon, Feb 1, 2021	6.36	6.39	6.25	6.36
3773	NYSE	ET	Fri, Jan 29, 2021	6.43	6.54	6.24	6.27
3772	NYSE	ET	Thu, Jan 28, 2021	6.45	6.51	6.32	6.41
3771	NYSE	ET	Wed, Jan 27, 2021	6.54	6.61	6.42	6.47
3770	NYSE	ET	Tue, Jan 26, 2021	6.61	7.04	6.58	6.62
3769	NYSE	ET	Mon, Jan 25, 2021	6.55	6.62	6.42	6.57
3768	NYSE	ET	Fri, Jan 22, 2021	6.57	6.58	6.46	6.50
3767	NYSE	ET	Thu, Jan 21, 2021	6.82	6.87	6.58	6.62
3766	NYSE	ET	Wed, Jan 20, 2021	6.96	7.05	6.82	6.83
3765	NYSE	ET	Tue, Jan 19, 2021	7.00	7.05	6.80	6.85
3764	NYSE	ET	Fri, Jan 15, 2021	7.12	7.14	6.87	7.01
3763	NYSE	ET	Thu, Jan 14, 2021	7.25	7.27	7.09	7.13
3762	NYSE	ET	Wed, Jan 13, 2021	7.17	7.25	7.06	7.24
3761	NYSE	ET	Tue, Jan 12, 2021	6.97	7.22	6.92	7.14
3760	NYSE	ET	Mon, Jan 11, 2021	6.65	6.86	6.60	6.83
3759	NYSE	ET	Fri, Jan 8, 2021	6.73	6.78	6.58	6.73
3758	NYSE	ET	Thu, Jan 7, 2021	6.65	6.76	6.54	6.65
3757	NYSE	ET	Wed, Jan 6, 2021	6.59	6.68	6.42	6.62
3756	NYSE	ET	Tue, Jan 5, 2021	6.10	6.60	6.08	6.46
3755	NYSE	ET	Mon, Jan 4, 2021	6.26	6.32	6.03	6.10
3754	NYSE	ET	Thu, Dec 31, 2020	6.13	6.19	6.06	6.18
3753	NYSE	ET	Wed, Dec 30, 2020	6.15	6.31	6.13	6.16
3752	NYSE	ET	Tue, Dec 29, 2020	6.25	6.31	6.12	6.20
3751	NYSE	ET	Mon, Dec 28, 2020	6.47	6.47	6.14	6.23
3750	NYSE	ET	Thu, Dec 24, 2020	6.48	6.50	6.34	6.44
3749	NYSE	ET	Wed, Dec 23, 2020	6.47	6.66	6.47	6.52
3748	NYSE	ET	Tue, Dec 22, 2020	6.57	6.62	6.45	6.46
3747	NYSE	ET	Mon, Dec 21, 2020	6.57	6.67	6.50	6.60
3746	NYSE	ET	Fri, Dec 18, 2020	6.84	6.91	6.70	6.78
3745	NYSE	ET	Thu, Dec 17, 2020	6.94	6.96	6.80	6.88
3744	NYSE	ET	Wed, Dec 16, 2020	6.99	7.00	6.85	6.87
3743	NYSE	ET	Tue, Dec 15, 2020	6.99	7.09	6.90	6.99
3742	NYSE	ET	Mon, Dec 14, 2020	7.14	7.20	6.83	6.95
3741	NYSE	ET	Fri, Dec 11, 2020	6.90	7.14	6.80	7.01
3740	NYSE	ET	Thu, Dec 10, 2020	6.49	6.85	6.47	6.82
3739	NYSE	ET	Wed, Dec 9, 2020	6.79	6.94	6.44	6.49
3738	NYSE	ET	Tue, Dec 8, 2020	6.60	6.91	6.58	6.74
3737	NYSE	ET	Mon, Dec 7, 2020	6.87	6.90	6.65	6.70
3736	NYSE	ET	Fri, Dec 4, 2020	6.69	6.99	6.62	6.93
3735	NYSE	ET	Thu, Dec 3, 2020	6.45	6.63	6.35	6.55
3734	NYSE	ET	Wed, Dec 2, 2020	6.12	6.46	6.10	6.33
3733	NYSE	ET	Tue, Dec 1, 2020	6.26	6.36	6.10	6.17
3732	NYSE	ET	Mon, Nov 30, 2020	6.31	6.48	6.14	6.18
3731	NYSE	ET	Fri, Nov 27, 2020	6.50	6.53	6.29	6.36
3730	NYSE	ET	Wed, Nov 25, 2020	6.65	6.66	6.42	6.49
3729	NYSE	ET	Tue, Nov 24, 2020	6.60	6.86	6.52	6.71
3728	NYSE	ET	Mon, Nov 23, 2020	6.14	6.50	6.12	6.43
3727	NYSE	ET	Fri, Nov 20, 2020	6.18	6.19	5.96	6.08
3726	NYSE	ET	Thu, Nov 19, 2020	5.76	6.15	5.69	6.12
3725	NYSE	ET	Wed, Nov 18, 2020	5.70	5.95	5.65	5.65
3724	NYSE	ET	Tue, Nov 17, 2020	5.42	5.68	5.37	5.63
3723	NYSE	ET	Mon, Nov 16, 2020	5.50	5.55	5.42	5.44
3722	NYSE	ET	Fri, Nov 13, 2020	5.30	5.43	5.30	5.36
3721	NYSE	ET	Thu, Nov 12, 2020	5.25	5.34	5.11	5.30
3720	NYSE	ET	Wed, Nov 11, 2020	5.50	5.51	5.28	5.35
3719	NYSE	ET	Tue, Nov 10, 2020	5.60	5.62	5.41	5.44
3718	NYSE	ET	Mon, Nov 9, 2020	5.48	5.73	5.35	5.60
3717	NYSE	ET	Fri, Nov 6, 2020	5.30	5.37	5.10	5.11
3716	NYSE	ET	Thu, Nov 5, 2020	5.52	5.52	5.27	5.36
3715	NYSE	ET	Wed, Nov 4, 2020	5.50	5.55	5.28	5.20
3714	NYSE	ET	Tue, Nov 3, 2020	5.31	5.57	5.22	5.50
3713	NYSE	ET	Mon, Nov 2, 2020	5.15	5.20	4.98	5.17
3712	NYSE	ET	Fri, Oct 30, 2020	5.21	5.26	5.01	5.15
3711	NYSE	ET	Thu, Oct 29, 2020	5.24	5.32	5.03	5.29
3710	NYSE	ET	Wed, Oct 28, 2020	5.50	5.56	5.25	5.27
3709	NYSE	ET	Tue, Oct 27, 2020	5.83	6.00	5.59	5.65
3708	NYSE	ET	Mon, Oct 26, 2020	6.20	6.24	6.00	6.18
3707	NYSE	ET	Fri, Oct 23, 2020	6.29	6.32	6.13	6.30
3706	NYSE	ET	Thu, Oct 22, 2020	5.90	6.30	5.89	6.25
3705	NYSE	ET	Wed, Oct 21, 2020	5.92	5.94	5.82	5.83
3704	NYSE	ET	Tue, Oct 20, 2020	5.92	5.98	5.88	5.92
3703	NYSE	ET	Mon, Oct 19, 2020	6.05	6.07	5.87	5.88
3702	NYSE	ET	Fri, Oct 16, 2020	6.30	6.34	5.98	6.02
3701	NYSE	ET	Thu, Oct 15, 2020	6.21	6.39	6.08	6.29
3700	NYSE	ET	Wed, Oct 14, 2020	6.15	6.52	6.13	6.29
3699	NYSE	ET	Tue, Oct 13, 2020	6.03	6.21	5.99	6.13
3698	NYSE	ET	Mon, Oct 12, 2020	5.85	6.16	5.80	6.05
3697	NYSE	ET	Fri, Oct 9, 2020	6.07	6.11	5.80	5.89
3696	NYSE	ET	Thu, Oct 8, 2020	5.53	5.97	5.51	5.92
3695	NYSE	ET	Wed, Oct 7, 2020	5.40	5.50	5.37	5.49
3694	NYSE	ET	Tue, Oct 6, 2020	5.55	5.63	5.35	5.39
3693	NYSE	ET	Mon, Oct 5, 2020	5.48	5.55	5.38	5.52
3692	NYSE	ET	Fri, Oct 2, 2020	5.28	5.44	5.26	5.43
3691	NYSE	ET	Thu, Oct 1, 2020	5.40	5.47	5.26	5.42
3690	NYSE	ET	Wed, Sep 30, 2020	5.61	5.72	5.35	5.42
3689	NYSE	ET	Tue, Sep 29, 2020	5.52	5.63	5.46	5.60
3688	NYSE	ET	Mon, Sep 28, 2020	5.50	5.61	5.41	5.55
3687	NYSE	ET	Fri, Sep 25, 2020	5.52	5.56	5.34	5.49
3686	NYSE	ET	Thu, Sep 24, 2020	5.58	5.70	5.34	5.52
3685	NYSE	ET	Wed, Sep 23, 2020	5.87	5.93	5.56	5.56
3684	NYSE	ET	Tue, Sep 22, 2020	5.91	6.03	5.80	5.82
3683	NYSE	ET	Mon, Sep 21, 2020	5.92	5.93	5.81	5.90
3682	NYSE	ET	Fri, Sep 18, 2020	6.01	6.04	5.92	6.00
3681	NYSE	ET	Thu, Sep 17, 2020	6.06	6.12	5.95	6.04
3680	NYSE	ET	Wed, Sep 16, 2020	5.88	6.20	5.83	6.08
3679	NYSE	ET	Tue, Sep 15, 2020	5.95	6.08	5.84	5.84
3678	NYSE	ET	Mon, Sep 14, 2020	5.89	5.95	5.84	5.92
3677	NYSE	ET	Fri, Sep 11, 2020	5.98	6.01	5.79	5.86
3676	NYSE	ET	Thu, Sep 10, 2020	6.09	6.14	5.95	5.96
3675	NYSE	ET	Wed, Sep 9, 2020	6.12	6.15	6.06	6.06
3674	NYSE	ET	Tue, Sep 8, 2020	6.13	6.19	6.03	6.05
3673	NYSE	ET	Fri, Sep 4, 2020	6.20	6.32	6.04	6.25
3672	NYSE	ET	Thu, Sep 3, 2020	6.27	6.36	6.14	6.22
3671	NYSE	ET	Wed, Sep 2, 2020	6.28	6.36	6.27	6.30
3670	NYSE	ET	Tue, Sep 1, 2020	6.42	6.44	6.27	6.29
3669	NYSE	ET	Mon, Aug 31, 2020	6.58	6.59	6.40	6.42
3668	NYSE	ET	Fri, Aug 28, 2020	6.45	6.63	6.43	6.60
3667	NYSE	ET	Thu, Aug 27, 2020	6.40	6.54	6.40	6.53
3666	NYSE	ET	Wed, Aug 26, 2020	6.52	6.62	6.37	6.46
3665	NYSE	ET	Tue, Aug 25, 2020	6.66	6.76	6.50	6.57
3664	NYSE	ET	Mon, Aug 24, 2020	6.70	6.75	6.60	6.61
3663	NYSE	ET	Fri, Aug 21, 2020	6.61	6.70	6.56	6.65
3662	NYSE	ET	Thu, Aug 20, 2020	6.52	6.68	6.45	6.65
3661	NYSE	ET	Wed, Aug 19, 2020	6.56	6.72	6.51	6.52
3660	NYSE	ET	Tue, Aug 18, 2020	6.65	6.65	6.44	6.49
3659	NYSE	ET	Mon, Aug 17, 2020	6.62	6.74	6.58	6.59
3658	NYSE	ET	Fri, Aug 14, 2020	6.50	6.70	6.50	6.62
3657	NYSE	ET	Thu, Aug 13, 2020	6.51	6.58	6.45	6.55
3656	NYSE	ET	Wed, Aug 12, 2020	6.59	6.65	6.51	6.55
3655	NYSE	ET	Tue, Aug 11, 2020	6.61	6.74	6.45	6.53
3654	NYSE	ET	Mon, Aug 10, 2020	6.46	6.56	6.36	6.51
3653	NYSE	ET	Fri, Aug 7, 2020	6.50	6.55	6.36	6.43
3652	NYSE	ET	Thu, Aug 6, 2020	6.84	6.84	6.46	6.63
3651	NYSE	ET	Wed, Aug 5, 2020	6.99	7.34	6.97	6.85
3650	NYSE	ET	Tue, Aug 4, 2020	6.80	6.95	6.69	6.91
3649	NYSE	ET	Mon, Aug 3, 2020	6.57	6.78	6.52	6.74
3648	NYSE	ET	Fri, Jul 31, 2020	6.55	6.65	6.43	6.55
3647	NYSE	ET	Thu, Jul 30, 2020	6.62	6.63	6.45	6.52
3646	NYSE	ET	Wed, Jul 29, 2020	6.52	6.69	6.36	6.67
3645	NYSE	ET	Tue, Jul 28, 2020	6.39	6.41	6.24	6.24
3644	NYSE	ET	Mon, Jul 27, 2020	6.57	6.60	6.38	6.38
3643	NYSE	ET	Fri, Jul 24, 2020	6.56	6.69	6.51	6.65
3642	NYSE	ET	Thu, Jul 23, 2020	6.59	6.66	6.51	6.62
3641	NYSE	ET	Wed, Jul 22, 2020	6.66	6.70	6.54	6.59
3640	NYSE	ET	Tue, Jul 21, 2020	6.55	6.78	6.54	6.74
3639	NYSE	ET	Mon, Jul 20, 2020	6.55	6.57	6.47	6.48
3638	NYSE	ET	Fri, Jul 17, 2020	6.64	6.75	6.47	6.47
3637	NYSE	ET	Thu, Jul 16, 2020	6.58	6.76	6.47	6.59
3636	NYSE	ET	Wed, Jul 15, 2020	6.61	6.69	6.45	6.62
3635	NYSE	ET	Tue, Jul 14, 2020	6.34	6.41	6.29	6.36
3634	NYSE	ET	Mon, Jul 13, 2020	6.53	6.59	6.32	6.36
3633	NYSE	ET	Fri, Jul 10, 2020	6.31	6.50	6.28	6.44
3632	NYSE	ET	Thu, Jul 9, 2020	6.60	6.65	6.30	6.34
3631	NYSE	ET	Wed, Jul 8, 2020	6.39	6.63	6.26	6.54
3630	NYSE	ET	Tue, Jul 7, 2020	6.06	6.60	6.05	6.31
3629	NYSE	ET	Mon, Jul 6, 2020	7.10	7.15	6.07	6.17
3628	NYSE	ET	Thu, Jul 2, 2020	7.15	7.19	7.03	7.04
3627	NYSE	ET	Wed, Jul 1, 2020	7.12	7.22	7.00	7.09
3626	NYSE	ET	Tue, Jun 30, 2020	7.00	7.13	6.93	7.12
3625	NYSE	ET	Mon, Jun 29, 2020	7.03	7.15	6.90	7.02
3624	NYSE	ET	Fri, Jun 26, 2020	7.34	7.40	7.05	7.06
3623	NYSE	ET	Thu, Jun 25, 2020	7.33	7.69	7.30	7.41
3622	NYSE	ET	Wed, Jun 24, 2020	7.73	7.77	7.21	7.48
3621	NYSE	ET	Tue, Jun 23, 2020	8.00	8.15	7.82	7.88
3620	NYSE	ET	Mon, Jun 22, 2020	7.96	8.01	7.81	7.93
3619	NYSE	ET	Fri, Jun 19, 2020	8.25	8.25	7.94	7.97
3618	NYSE	ET	Thu, Jun 18, 2020	8.00	8.20	7.96	8.06
3617	NYSE	ET	Wed, Jun 17, 2020	8.20	8.31	8.04	8.09
3616	NYSE	ET	Tue, Jun 16, 2020	8.51	8.55	8.02	8.25
3615	NYSE	ET	Mon, Jun 15, 2020	7.43	8.33	7.34	8.14
3614	NYSE	ET	Fri, Jun 12, 2020	8.20	8.29	7.68	7.77
3613	NYSE	ET	Thu, Jun 11, 2020	8.05	8.30	7.57	7.83
3612	NYSE	ET	Wed, Jun 10, 2020	8.95	8.97	8.53	8.77
3611	NYSE	ET	Tue, Jun 9, 2020	9.30	9.31	8.78	8.95
3610	NYSE	ET	Mon, Jun 8, 2020	9.42	9.55	9.25	9.34
3609	NYSE	ET	Fri, Jun 5, 2020	9.42	9.46	9.05	9.16
3608	NYSE	ET	Thu, Jun 4, 2020	8.50	8.90	8.48	8.82
3607	NYSE	ET	Wed, Jun 3, 2020	8.35	8.59	8.35	8.53
3606	NYSE	ET	Tue, Jun 2, 2020	8.34	8.35	8.13	8.31
3605	NYSE	ET	Mon, Jun 1, 2020	8.19	8.33	8.08	8.21
3604	NYSE	ET	Fri, May 29, 2020	8.19	8.30	8.01	8.16
3603	NYSE	ET	Thu, May 28, 2020	8.31	8.48	8.14	8.27
3602	NYSE	ET	Wed, May 27, 2020	8.52	8.58	8.14	8.26
3601	NYSE	ET	Tue, May 26, 2020	8.49	8.53	8.33	8.42
3600	NYSE	ET	Fri, May 22, 2020	8.05	8.20	8.00	8.20
3599	NYSE	ET	Thu, May 21, 2020	8.41	8.44	8.03	8.18
3598	NYSE	ET	Wed, May 20, 2020	8.05	8.42	8.03	8.29
3597	NYSE	ET	Tue, May 19, 2020	8.01	8.04	7.69	7.95
3596	NYSE	ET	Mon, May 18, 2020	7.60	7.99	7.53	7.81
3595	NYSE	ET	Fri, May 15, 2020	6.95	7.30	6.91	7.20
3594	NYSE	ET	Thu, May 14, 2020	6.70	7.18	6.61	6.93
3593	NYSE	ET	Wed, May 13, 2020	7.51	7.55	6.81	6.94
3592	NYSE	ET	Tue, May 12, 2020	7.76	7.98	7.51	7.51
3591	NYSE	ET	Mon, May 11, 2020	7.56	7.72	7.43	7.69
3590	NYSE	ET	Fri, May 8, 2020	7.57	7.78	7.44	7.64
3589	NYSE	ET	Thu, May 7, 2020	7.75	7.85	7.46	7.49
3588	NYSE	ET	Wed, May 6, 2020	7.91	8.00	7.46	7.58
3587	NYSE	ET	Tue, May 5, 2020	8.39	8.52	8.03	7.92
3586	NYSE	ET	Mon, May 4, 2020	7.75	8.12	7.63	8.09
3585	NYSE	ET	Fri, May 1, 2020	8.23	8.23	7.80	7.81
3584	NYSE	ET	Thu, Apr 30, 2020	8.30	9.02	8.10	8.40
3583	NYSE	ET	Wed, Apr 29, 2020	7.47	8.25	7.33	8.14
3582	NYSE	ET	Tue, Apr 28, 2020	7.40	7.49	7.12	7.25
3581	NYSE	ET	Mon, Apr 27, 2020	7.20	7.25	6.92	7.23
3580	NYSE	ET	Fri, Apr 24, 2020	7.28	7.49	7.02	7.19
3579	NYSE	ET	Thu, Apr 23, 2020	6.75	7.10	6.63	7.05
3578	NYSE	ET	Wed, Apr 22, 2020	6.30	6.57	6.12	6.48
3577	NYSE	ET	Tue, Apr 21, 2020	5.92	6.19	5.82	6.14
3576	NYSE	ET	Mon, Apr 20, 2020	5.80	6.45	5.71	6.08
3575	NYSE	ET	Fri, Apr 17, 2020	5.76	6.16	5.74	6.16
3574	NYSE	ET	Thu, Apr 16, 2020	5.88	5.93	5.65	5.69
3573	NYSE	ET	Wed, Apr 15, 2020	5.90	5.95	5.56	5.89
3572	NYSE	ET	Tue, Apr 14, 2020	6.06	6.26	6.00	6.14
3571	NYSE	ET	Mon, Apr 13, 2020	6.25	6.25	5.83	5.96
3570	NYSE	ET	Thu, Apr 9, 2020	6.02	6.46	5.64	5.81
3569	NYSE	ET	Wed, Apr 8, 2020	5.65	5.75	5.50	5.65
3568	NYSE	ET	Tue, Apr 7, 2020	5.85	5.90	5.35	5.58
3567	NYSE	ET	Mon, Apr 6, 2020	5.60	5.71	5.41	5.54
3566	NYSE	ET	Fri, Apr 3, 2020	5.66	5.69	5.06	5.47
3565	NYSE	ET	Thu, Apr 2, 2020	5.34	5.93	5.03	5.22
3564	NYSE	ET	Wed, Apr 1, 2020	4.67	5.09	4.52	5.03
3563	NYSE	ET	Tue, Mar 31, 2020	4.73	4.85	4.46	4.60
3562	NYSE	ET	Mon, Mar 30, 2020	4.68	4.68	4.30	4.53
3561	NYSE	ET	Fri, Mar 27, 2020	5.02	5.03	4.50	4.77
3560	NYSE	ET	Thu, Mar 26, 2020	5.03	5.79	4.83	5.08
3559	NYSE	ET	Wed, Mar 25, 2020	4.99	5.35	4.61	4.92
3558	NYSE	ET	Tue, Mar 24, 2020	5.10	5.30	4.79	4.80
3557	NYSE	ET	Mon, Mar 23, 2020	5.06	5.06	4.61	4.79
3556	NYSE	ET	Fri, Mar 20, 2020	5.74	5.83	4.82	5.25
3555	NYSE	ET	Thu, Mar 19, 2020	4.75	5.76	4.20	5.45
3554	NYSE	ET	Wed, Mar 18, 2020	4.78	4.85	3.75	4.56
3553	NYSE	ET	Tue, Mar 17, 2020	5.89	5.93	5.16	5.25
3552	NYSE	ET	Mon, Mar 16, 2020	5.75	6.09	5.51	5.75
3551	NYSE	ET	Fri, Mar 13, 2020	7.06	7.20	6.10	6.73
3550	NYSE	ET	Thu, Mar 12, 2020	6.48	6.64	5.53	6.30
3549	NYSE	ET	Wed, Mar 11, 2020	7.30	7.71	6.95	7.05
3548	NYSE	ET	Tue, Mar 10, 2020	8.51	8.54	6.65	7.63
3547	NYSE	ET	Mon, Mar 9, 2020	7.00	8.59	6.34	7.37
3546	NYSE	ET	Fri, Mar 6, 2020	10.94	10.95	10.18	10.21
3545	NYSE	ET	Thu, Mar 5, 2020	11.39	11.47	11.04	11.25
3544	NYSE	ET	Wed, Mar 4, 2020	11.84	11.85	11.36	11.54
3543	NYSE	ET	Tue, Mar 3, 2020	12.00	12.25	11.43	11.55
3542	NYSE	ET	Mon, Mar 2, 2020	11.20	11.89	11.03	11.83
3541	NYSE	ET	Fri, Feb 28, 2020	10.28	11.17	10.11	11.08
3540	NYSE	ET	Thu, Feb 27, 2020	10.35	11.02	9.91	10.75
3539	NYSE	ET	Wed, Feb 26, 2020	11.30	11.41	10.78	10.78
3538	NYSE	ET	Tue, Feb 25, 2020	11.70	11.72	11.01	11.22
3537	NYSE	ET	Mon, Feb 24, 2020	11.75	11.77	11.45	11.55
3536	NYSE	ET	Fri, Feb 21, 2020	12.50	12.51	11.97	12.14
3535	NYSE	ET	Thu, Feb 20, 2020	12.62	12.83	12.53	12.54
3534	NYSE	ET	Wed, Feb 19, 2020	12.86	12.93	12.64	12.68
3533	NYSE	ET	Tue, Feb 18, 2020	12.61	12.71	12.41	12.70
3532	NYSE	ET	Fri, Feb 14, 2020	12.90	12.97	12.62	12.72
3531	NYSE	ET	Thu, Feb 13, 2020	12.70	12.93	12.65	12.81
3530	NYSE	ET	Wed, Feb 12, 2020	12.45	12.83	12.43	12.83
3529	NYSE	ET	Tue, Feb 11, 2020	12.30	12.38	12.13	12.37
3528	NYSE	ET	Mon, Feb 10, 2020	12.50	12.52	12.06	12.19
3527	NYSE	ET	Fri, Feb 7, 2020	12.60	12.65	12.35	12.56
3526	NYSE	ET	Thu, Feb 6, 2020	12.74	12.76	12.57	12.71
3525	NYSE	ET	Wed, Feb 5, 2020	13.00	13.21	12.92	12.70
3524	NYSE	ET	Tue, Feb 4, 2020	12.91	13.00	12.75	12.88
3523	NYSE	ET	Mon, Feb 3, 2020	12.59	12.80	12.58	12.80
3522	NYSE	ET	Fri, Jan 31, 2020	12.72	12.82	12.51	12.59
3521	NYSE	ET	Thu, Jan 30, 2020	12.75	12.82	12.62	12.78
3520	NYSE	ET	Wed, Jan 29, 2020	12.90	12.95	12.81	12.85
3519	NYSE	ET	Tue, Jan 28, 2020	12.65	12.88	12.62	12.79
3518	NYSE	ET	Mon, Jan 27, 2020	12.49	12.68	12.40	12.61
3517	NYSE	ET	Fri, Jan 24, 2020	13.04	13.08	12.59	12.75
3516	NYSE	ET	Thu, Jan 23, 2020	12.63	13.01	12.49	12.99
3515	NYSE	ET	Wed, Jan 22, 2020	13.25	13.26	12.68	12.71
3514	NYSE	ET	Tue, Jan 21, 2020	13.59	13.59	13.05	13.08
3513	NYSE	ET	Fri, Jan 17, 2020	13.67	13.68	13.46	13.56
3512	NYSE	ET	Thu, Jan 16, 2020	13.60	13.70	13.54	13.58
3511	NYSE	ET	Wed, Jan 15, 2020	13.50	13.63	13.45	13.50
3510	NYSE	ET	Tue, Jan 14, 2020	13.61	13.68	13.45	13.56
3509	NYSE	ET	Mon, Jan 13, 2020	13.31	13.62	13.22	13.51
3508	NYSE	ET	Fri, Jan 10, 2020	13.45	13.46	13.21	13.27
3507	NYSE	ET	Thu, Jan 9, 2020	13.60	13.61	13.31	13.43
3506	NYSE	ET	Wed, Jan 8, 2020	13.63	13.70	13.23	13.34
3505	NYSE	ET	Tue, Jan 7, 2020	13.77	13.78	13.50	13.63
3504	NYSE	ET	Mon, Jan 6, 2020	13.73	13.86	13.66	13.68
3503	NYSE	ET	Fri, Jan 3, 2020	13.40	13.61	13.14	13.55
3502	NYSE	ET	Thu, Jan 2, 2020	12.95	13.36	12.90	13.34
3501	NYSE	ET	Tue, Dec 31, 2019	12.60	12.83	12.55	12.83
3500	NYSE	ET	Mon, Dec 30, 2019	12.94	13.02	12.61	12.71
3499	NYSE	ET	Fri, Dec 27, 2019	13.17	13.18	12.93	12.99
3498	NYSE	ET	Thu, Dec 26, 2019	13.10	13.25	13.05	13.14
3497	NYSE	ET	Tue, Dec 24, 2019	13.00	13.07	12.88	13.07
3496	NYSE	ET	Mon, Dec 23, 2019	13.11	13.17	12.95	13.05
3495	NYSE	ET	Fri, Dec 20, 2019	13.00	13.14	12.88	13.07
3494	NYSE	ET	Thu, Dec 19, 2019	13.00	13.13	12.84	12.92
3493	NYSE	ET	Wed, Dec 18, 2019	12.63	13.00	12.63	12.95
3492	NYSE	ET	Tue, Dec 17, 2019	12.88	12.97	12.60	12.62
3491	NYSE	ET	Mon, Dec 16, 2019	12.81	12.93	12.73	12.80
3490	NYSE	ET	Fri, Dec 13, 2019	12.75	12.83	12.44	12.73
3489	NYSE	ET	Thu, Dec 12, 2019	12.20	12.72	12.20	12.64
3488	NYSE	ET	Wed, Dec 11, 2019	12.06	12.24	12.00	12.16
3487	NYSE	ET	Tue, Dec 10, 2019	11.86	12.26	11.82	12.04
3486	NYSE	ET	Mon, Dec 9, 2019	11.45	11.85	11.42	11.79
3485	NYSE	ET	Fri, Dec 6, 2019	11.52	11.71	11.43	11.50
3484	NYSE	ET	Thu, Dec 5, 2019	11.36	11.63	11.33	11.60
3483	NYSE	ET	Wed, Dec 4, 2019	11.50	11.52	11.28	11.33
3482	NYSE	ET	Tue, Dec 3, 2019	11.50	11.64	11.32	11.40
3481	NYSE	ET	Mon, Dec 2, 2019	11.91	11.94	11.60	11.63
3480	NYSE	ET	Fri, Nov 29, 2019	11.88	11.97	11.77	11.81
3479	NYSE	ET	Wed, Nov 27, 2019	11.96	12.02	11.68	11.87
3478	NYSE	ET	Tue, Nov 26, 2019	12.30	12.30	11.91	11.96
3477	NYSE	ET	Mon, Nov 25, 2019	12.00	12.33	11.97	12.30
3476	NYSE	ET	Fri, Nov 22, 2019	11.99	12.05	11.75	11.93
3475	NYSE	ET	Thu, Nov 21, 2019	11.42	11.97	11.38	11.91
3474	NYSE	ET	Wed, Nov 20, 2019	11.32	11.53	11.26	11.36
3473	NYSE	ET	Tue, Nov 19, 2019	11.53	11.59	11.05	11.38
3472	NYSE	ET	Mon, Nov 18, 2019	11.67	11.69	11.27	11.33
3471	NYSE	ET	Fri, Nov 15, 2019	11.35	11.71	11.32	11.62
3470	NYSE	ET	Thu, Nov 14, 2019	11.16	11.30	10.90	11.18
3469	NYSE	ET	Wed, Nov 13, 2019	11.32	11.41	10.84	11.16
3468	NYSE	ET	Tue, Nov 12, 2019	12.00	12.13	11.55	11.66
3467	NYSE	ET	Mon, Nov 11, 2019	12.12	12.14	11.95	11.97
3466	NYSE	ET	Fri, Nov 8, 2019	12.12	12.22	11.87	12.22
3465	NYSE	ET	Thu, Nov 7, 2019	12.64	12.70	11.95	12.11
3464	NYSE	ET	Wed, Nov 6, 2019	12.60	12.62	12.24	12.26
3463	NYSE	ET	Tue, Nov 5, 2019	12.69	12.71	12.38	12.66
3462	NYSE	ET	Mon, Nov 4, 2019	12.81	12.84	12.51	12.64
3461	NYSE	ET	Fri, Nov 1, 2019	12.69	12.96	12.67	12.91
3460	NYSE	ET	Thu, Oct 31, 2019	12.38	12.61	12.21	12.59
3459	NYSE	ET	Wed, Oct 30, 2019	12.42	12.50	12.25	12.35
3458	NYSE	ET	Tue, Oct 29, 2019	12.35	12.55	12.27	12.35
3457	NYSE	ET	Mon, Oct 28, 2019	12.65	12.76	12.33	12.36
3456	NYSE	ET	Fri, Oct 25, 2019	12.45	12.65	12.42	12.55
3455	NYSE	ET	Thu, Oct 24, 2019	12.68	12.69	12.43	12.44
3454	NYSE	ET	Wed, Oct 23, 2019	12.76	12.78	12.56	12.60
3453	NYSE	ET	Tue, Oct 22, 2019	12.94	12.97	12.67	12.70
3452	NYSE	ET	Mon, Oct 21, 2019	12.76	12.95	12.70	12.86
3451	NYSE	ET	Fri, Oct 18, 2019	12.57	12.90	12.55	12.74
3450	NYSE	ET	Thu, Oct 17, 2019	12.57	12.66	12.48	12.56
3449	NYSE	ET	Wed, Oct 16, 2019	12.50	12.61	12.43	12.55
3448	NYSE	ET	Tue, Oct 15, 2019	12.50	12.62	12.39	12.49
3447	NYSE	ET	Mon, Oct 14, 2019	12.50	12.57	12.32	12.47
3446	NYSE	ET	Fri, Oct 11, 2019	12.55	12.71	12.45	12.57
3445	NYSE	ET	Thu, Oct 10, 2019	12.34	12.45	12.25	12.42
3444	NYSE	ET	Wed, Oct 9, 2019	12.55	12.60	12.32	12.33
3443	NYSE	ET	Tue, Oct 8, 2019	12.65	12.70	12.36	12.36
3442	NYSE	ET	Mon, Oct 7, 2019	12.91	12.97	12.71	12.71
3441	NYSE	ET	Fri, Oct 4, 2019	12.90	13.13	12.86	12.90
3440	NYSE	ET	Thu, Oct 3, 2019	12.81	12.87	12.51	12.87
3439	NYSE	ET	Wed, Oct 2, 2019	12.97	12.99	12.62	12.67
3438	NYSE	ET	Tue, Oct 1, 2019	13.15	13.21	12.99	12.99
3437	NYSE	ET	Mon, Sep 30, 2019	13.12	13.16	13.01	13.08
3436	NYSE	ET	Fri, Sep 27, 2019	13.05	13.15	13.01	13.10
3435	NYSE	ET	Thu, Sep 26, 2019	13.21	13.26	13.02	13.10
3434	NYSE	ET	Wed, Sep 25, 2019	13.25	13.31	13.05	13.25
3433	NYSE	ET	Tue, Sep 24, 2019	13.55	13.63	13.20	13.27
3432	NYSE	ET	Mon, Sep 23, 2019	13.75	13.76	13.51	13.55
3431	NYSE	ET	Fri, Sep 20, 2019	13.68	13.79	13.59	13.72
3430	NYSE	ET	Thu, Sep 19, 2019	13.50	13.72	13.47	13.58
3429	NYSE	ET	Wed, Sep 18, 2019	13.38	13.50	13.22	13.50
3428	NYSE	ET	Tue, Sep 17, 2019	13.47	13.55	13.23	13.30
3427	NYSE	ET	Mon, Sep 16, 2019	13.75	14.03	13.38	13.43
3426	NYSE	ET	Fri, Sep 13, 2019	13.90	14.06	13.88	14.02
3425	NYSE	ET	Thu, Sep 12, 2019	14.00	14.07	13.86	13.92
3424	NYSE	ET	Wed, Sep 11, 2019	13.99	14.07	13.85	14.04
3423	NYSE	ET	Tue, Sep 10, 2019	13.84	14.03	13.84	13.95
3422	NYSE	ET	Mon, Sep 9, 2019	13.50	13.94	13.48	13.93
3421	NYSE	ET	Fri, Sep 6, 2019	13.46	13.48	13.30	13.37
3420	NYSE	ET	Thu, Sep 5, 2019	13.69	13.74	13.48	13.48
3419	NYSE	ET	Wed, Sep 4, 2019	13.71	13.78	13.56	13.61
3418	NYSE	ET	Tue, Sep 3, 2019	13.44	13.64	13.40	13.60
3417	NYSE	ET	Fri, Aug 30, 2019	13.50	13.65	13.37	13.61
3416	NYSE	ET	Thu, Aug 29, 2019	13.39	13.52	13.30	13.47
3415	NYSE	ET	Wed, Aug 28, 2019	13.06	13.51	13.02	13.29
3414	NYSE	ET	Tue, Aug 27, 2019	13.27	13.30	12.99	13.02
3413	NYSE	ET	Mon, Aug 26, 2019	13.28	13.35	13.14	13.19
3412	NYSE	ET	Fri, Aug 23, 2019	13.60	13.63	13.12	13.18
3411	NYSE	ET	Thu, Aug 22, 2019	13.89	13.90	13.63	13.68
3410	NYSE	ET	Wed, Aug 21, 2019	13.95	13.97	13.76	13.83
3409	NYSE	ET	Tue, Aug 20, 2019	13.80	13.99	13.71	13.80
3408	NYSE	ET	Mon, Aug 19, 2019	13.88	13.95	13.68	13.74
3407	NYSE	ET	Fri, Aug 16, 2019	13.16	13.49	13.16	13.47
3406	NYSE	ET	Thu, Aug 15, 2019	13.25	13.35	12.99	13.09
3405	NYSE	ET	Wed, Aug 14, 2019	13.30	13.32	12.96	13.14
3404	NYSE	ET	Tue, Aug 13, 2019	13.35	13.57	13.23	13.51
3403	NYSE	ET	Mon, Aug 12, 2019	13.90	13.90	13.38	13.38
3402	NYSE	ET	Fri, Aug 9, 2019	14.03	14.13	13.85	13.90
3401	NYSE	ET	Thu, Aug 8, 2019	13.83	14.04	13.61	14.03
3400	NYSE	ET	Wed, Aug 7, 2019	13.47	13.47	13.02	13.33
3399	NYSE	ET	Tue, Aug 6, 2019	13.55	13.76	13.36	13.55
3398	NYSE	ET	Mon, Aug 5, 2019	13.70	13.77	13.24	13.30
3397	NYSE	ET	Fri, Aug 2, 2019	14.32	14.40	14.01	14.14
3396	NYSE	ET	Thu, Aug 1, 2019	14.40	14.50	14.22	14.30
3395	NYSE	ET	Wed, Jul 31, 2019	14.44	14.57	14.25	14.38
3394	NYSE	ET	Tue, Jul 30, 2019	14.41	14.46	14.15	14.37
3393	NYSE	ET	Mon, Jul 29, 2019	14.75	14.80	14.38	14.41
3392	NYSE	ET	Fri, Jul 26, 2019	14.88	14.88	14.62	14.72
3391	NYSE	ET	Thu, Jul 25, 2019	15.01	15.08	14.77	14.82
3390	NYSE	ET	Wed, Jul 24, 2019	14.96	15.01	14.88	14.99
3389	NYSE	ET	Tue, Jul 23, 2019	15.11	15.13	14.91	14.97
3388	NYSE	ET	Mon, Jul 22, 2019	15.17	15.26	15.00	15.07
3387	NYSE	ET	Fri, Jul 19, 2019	15.07	15.13	14.99	15.10
3386	NYSE	ET	Thu, Jul 18, 2019	15.12	15.13	14.82	14.97
3385	NYSE	ET	Wed, Jul 17, 2019	15.05	15.24	14.97	15.06
3384	NYSE	ET	Tue, Jul 16, 2019	14.90	15.03	14.88	14.95
3383	NYSE	ET	Mon, Jul 15, 2019	14.87	14.91	14.79	14.91
3382	NYSE	ET	Fri, Jul 12, 2019	14.65	14.97	14.65	14.82
3381	NYSE	ET	Thu, Jul 11, 2019	14.83	14.92	14.71	14.75
3380	NYSE	ET	Wed, Jul 10, 2019	14.59	14.87	14.54	14.70
3379	NYSE	ET	Tue, Jul 9, 2019	14.57	14.60	14.43	14.52
3378	NYSE	ET	Mon, Jul 8, 2019	14.53	14.66	14.51	14.61
3377	NYSE	ET	Fri, Jul 5, 2019	14.46	14.63	14.39	14.60
3376	NYSE	ET	Wed, Jul 3, 2019	14.29	14.51	14.24	14.48
3375	NYSE	ET	Tue, Jul 2, 2019	14.11	14.23	14.05	14.18
3374	NYSE	ET	Mon, Jul 1, 2019	14.28	14.35	14.03	14.10
3373	NYSE	ET	Fri, Jun 28, 2019	14.05	14.12	13.90	14.08
3372	NYSE	ET	Thu, Jun 27, 2019	14.15	14.18	13.97	14.02
3371	NYSE	ET	Wed, Jun 26, 2019	14.08	14.25	14.07	14.15
3370	NYSE	ET	Tue, Jun 25, 2019	14.13	14.24	13.98	13.98
3369	NYSE	ET	Mon, Jun 24, 2019	14.49	14.50	14.15	14.20
3368	NYSE	ET	Fri, Jun 21, 2019	14.10	14.49	14.08	14.42
3367	NYSE	ET	Thu, Jun 20, 2019	14.27	14.38	14.09	14.25
3366	NYSE	ET	Wed, Jun 19, 2019	14.16	14.18	13.99	14.14
3365	NYSE	ET	Tue, Jun 18, 2019	14.08	14.24	14.06	14.14
3364	NYSE	ET	Mon, Jun 17, 2019	14.08	14.12	13.93	14.07
3363	NYSE	ET	Fri, Jun 14, 2019	14.33	14.34	14.05	14.17
3362	NYSE	ET	Thu, Jun 13, 2019	14.33	14.41	14.26	14.32
3361	NYSE	ET	Wed, Jun 12, 2019	14.22	14.40	14.17	14.24
3360	NYSE	ET	Tue, Jun 11, 2019	14.23	14.45	14.20	14.32
3359	NYSE	ET	Mon, Jun 10, 2019	14.10	14.18	13.93	14.10
3358	NYSE	ET	Fri, Jun 7, 2019	14.20	14.24	14.02	14.06
3357	NYSE	ET	Thu, Jun 6, 2019	14.05	14.24	13.97	14.13
3356	NYSE	ET	Wed, Jun 5, 2019	14.48	14.53	13.97	13.98
3355	NYSE	ET	Tue, Jun 4, 2019	14.23	14.47	14.14	14.47
3354	NYSE	ET	Mon, Jun 3, 2019	13.77	14.17	13.76	14.04
3353	NYSE	ET	Fri, May 31, 2019	13.77	13.94	13.62	13.74
3352	NYSE	ET	Thu, May 30, 2019	14.41	14.46	13.87	13.94
3351	NYSE	ET	Wed, May 29, 2019	14.17	14.41	14.01	14.39
3350	NYSE	ET	Tue, May 28, 2019	14.65	14.68	14.21	14.33
3349	NYSE	ET	Fri, May 24, 2019	14.62	14.74	14.49	14.60
3348	NYSE	ET	Thu, May 23, 2019	14.73	14.76	14.28	14.47
3347	NYSE	ET	Wed, May 22, 2019	14.88	14.93	14.55	14.92
3346	NYSE	ET	Tue, May 21, 2019	14.88	15.08	14.75	14.93
3345	NYSE	ET	Mon, May 20, 2019	15.00	15.02	14.66	14.73
3344	NYSE	ET	Fri, May 17, 2019	14.80	14.89	14.74	14.80
3343	NYSE	ET	Thu, May 16, 2019	15.05	15.09	14.82	14.84
3342	NYSE	ET	Wed, May 15, 2019	14.86	14.99	14.76	14.94
3341	NYSE	ET	Tue, May 14, 2019	14.97	15.03	14.85	14.88
3340	NYSE	ET	Mon, May 13, 2019	15.00	15.03	14.69	14.78
3339	NYSE	ET	Fri, May 10, 2019	14.90	15.27	14.84	15.11
3338	NYSE	ET	Thu, May 9, 2019	15.14	15.18	14.79	14.88
3337	NYSE	ET	Wed, May 8, 2019	15.10	15.30	14.95	15.08
3336	NYSE	ET	Tue, May 7, 2019	15.00	15.14	14.84	15.11
3335	NYSE	ET	Mon, May 6, 2019	14.85	15.21	14.77	15.14
3334	NYSE	ET	Fri, May 3, 2019	15.00	15.43	15.00	15.06
3333	NYSE	ET	Thu, May 2, 2019	15.14	15.20	14.88	14.91
3332	NYSE	ET	Wed, May 1, 2019	15.20	15.30	15.16	15.16
3331	NYSE	ET	Tue, Apr 30, 2019	15.33	15.39	15.11	15.12
3330	NYSE	ET	Mon, Apr 29, 2019	15.20	15.30	15.12	15.25
3329	NYSE	ET	Fri, Apr 26, 2019	15.27	15.31	15.05	15.20
3328	NYSE	ET	Thu, Apr 25, 2019	15.41	15.48	15.19	15.26
3327	NYSE	ET	Wed, Apr 24, 2019	15.60	15.62	15.34	15.41
3326	NYSE	ET	Tue, Apr 23, 2019	15.70	15.76	15.56	15.56
3325	NYSE	ET	Mon, Apr 22, 2019	15.37	15.70	15.35	15.58
3324	NYSE	ET	Thu, Apr 18, 2019	15.38	15.41	15.25	15.28
3323	NYSE	ET	Wed, Apr 17, 2019	15.39	15.57	15.31	15.34
3322	NYSE	ET	Tue, Apr 16, 2019	15.57	15.60	15.32	15.35
3321	NYSE	ET	Mon, Apr 15, 2019	15.50	15.55	15.35	15.41
3320	NYSE	ET	Fri, Apr 12, 2019	15.59	15.68	15.47	15.55
3319	NYSE	ET	Thu, Apr 11, 2019	15.43	15.52	15.27	15.49
3318	NYSE	ET	Wed, Apr 10, 2019	15.49	15.60	15.38	15.43
3317	NYSE	ET	Tue, Apr 9, 2019	15.70	15.72	15.44	15.47
3316	NYSE	ET	Mon, Apr 8, 2019	15.73	15.87	15.70	15.73
3315	NYSE	ET	Fri, Apr 5, 2019	15.53	15.78	15.52	15.74
3314	NYSE	ET	Thu, Apr 4, 2019	15.50	15.57	15.46	15.53
3313	NYSE	ET	Wed, Apr 3, 2019	15.59	15.67	15.46	15.51
3312	NYSE	ET	Tue, Apr 2, 2019	15.63	15.69	15.41	15.50
3311	NYSE	ET	Mon, Apr 1, 2019	15.48	15.71	15.47	15.60
3310	NYSE	ET	Fri, Mar 29, 2019	15.32	15.43	15.15	15.37
3309	NYSE	ET	Thu, Mar 28, 2019	15.10	15.24	15.05	15.22
3308	NYSE	ET	Wed, Mar 27, 2019	15.21	15.27	15.02	15.19
3307	NYSE	ET	Tue, Mar 26, 2019	15.40	15.57	15.14	15.28
3306	NYSE	ET	Mon, Mar 25, 2019	15.32	15.40	15.05	15.30
3305	NYSE	ET	Fri, Mar 22, 2019	15.40	15.46	15.03	15.38
3304	NYSE	ET	Thu, Mar 21, 2019	15.44	15.59	15.40	15.51
3303	NYSE	ET	Wed, Mar 20, 2019	15.42	15.58	15.21	15.48
3302	NYSE	ET	Tue, Mar 19, 2019	15.40	15.52	15.37	15.42
3301	NYSE	ET	Mon, Mar 18, 2019	15.17	15.35	15.11	15.30
3300	NYSE	ET	Fri, Mar 15, 2019	15.10	15.17	15.01	15.06
3299	NYSE	ET	Thu, Mar 14, 2019	15.12	15.31	15.07	15.08
3298	NYSE	ET	Wed, Mar 13, 2019	15.26	15.34	15.11	15.16
3297	NYSE	ET	Tue, Mar 12, 2019	15.19	15.26	15.12	15.22
3296	NYSE	ET	Mon, Mar 11, 2019	14.90	15.25	14.87	15.17
3295	NYSE	ET	Fri, Mar 8, 2019	14.82	14.88	14.65	14.82
3294	NYSE	ET	Thu, Mar 7, 2019	14.84	15.08	14.75	15.02
3293	NYSE	ET	Wed, Mar 6, 2019	15.00	15.00	14.74	14.85
3292	NYSE	ET	Tue, Mar 5, 2019	15.00	15.04	14.83	14.95
3291	NYSE	ET	Mon, Mar 4, 2019	15.11	15.16	14.89	14.99
3290	NYSE	ET	Fri, Mar 1, 2019	14.81	15.17	14.81	14.98
3289	NYSE	ET	Thu, Feb 28, 2019	14.96	14.98	14.75	14.79
3288	NYSE	ET	Wed, Feb 27, 2019	14.99	15.05	14.66	14.86
3287	NYSE	ET	Tue, Feb 26, 2019	15.40	15.40	14.75	14.91
3286	NYSE	ET	Mon, Feb 25, 2019	15.45	15.52	15.34	15.37
3285	NYSE	ET	Fri, Feb 22, 2019	15.61	15.65	15.36	15.37
3284	NYSE	ET	Thu, Feb 21, 2019	15.80	15.98	15.26	15.54
3283	NYSE	ET	Wed, Feb 20, 2019	15.67	15.85	15.40	15.50
3282	NYSE	ET	Tue, Feb 19, 2019	15.14	15.72	15.12	15.62
3281	NYSE	ET	Fri, Feb 15, 2019	15.05	15.15	14.93	15.05
3280	NYSE	ET	Thu, Feb 14, 2019	14.85	15.05	14.73	15.01
3279	NYSE	ET	Wed, Feb 13, 2019	14.50	14.85	14.49	14.82
3278	NYSE	ET	Tue, Feb 12, 2019	14.45	14.67	14.39	14.54
3277	NYSE	ET	Mon, Feb 11, 2019	14.28	14.30	14.11	14.25
3276	NYSE	ET	Fri, Feb 8, 2019	14.32	14.39	14.00	14.36
3275	NYSE	ET	Thu, Feb 7, 2019	14.75	14.75	14.11	14.41
3274	NYSE	ET	Wed, Feb 6, 2019	15.05	15.20	14.94	14.68
3273	NYSE	ET	Tue, Feb 5, 2019	15.06	15.19	14.99	15.10
3272	NYSE	ET	Mon, Feb 4, 2019	14.96	15.11	14.74	15.08
3271	NYSE	ET	Fri, Feb 1, 2019	14.77	15.04	14.75	15.04
3270	NYSE	ET	Thu, Jan 31, 2019	14.70	14.94	14.60	14.71
3269	NYSE	ET	Wed, Jan 30, 2019	14.46	14.74	14.15	14.67
3268	NYSE	ET	Tue, Jan 29, 2019	14.30	14.56	14.24	14.28
3267	NYSE	ET	Mon, Jan 28, 2019	14.25	14.27	14.02	14.20
3266	NYSE	ET	Fri, Jan 25, 2019	14.30	14.39	14.09	14.34
3265	NYSE	ET	Thu, Jan 24, 2019	14.03	14.43	13.90	14.12
3264	NYSE	ET	Wed, Jan 23, 2019	14.17	14.38	13.96	14.04
3263	NYSE	ET	Tue, Jan 22, 2019	14.50	14.51	13.95	14.10
3262	NYSE	ET	Fri, Jan 18, 2019	14.61	14.85	14.51	14.57
3261	NYSE	ET	Thu, Jan 17, 2019	14.50	14.77	14.36	14.61
3260	NYSE	ET	Wed, Jan 16, 2019	14.88	14.94	14.55	14.65
3259	NYSE	ET	Tue, Jan 15, 2019	14.71	14.94	14.71	14.87
3258	NYSE	ET	Mon, Jan 14, 2019	14.84	14.91	14.59	14.71
3257	NYSE	ET	Fri, Jan 11, 2019	15.00	15.11	14.85	15.04
3256	NYSE	ET	Thu, Jan 10, 2019	15.00	15.18	14.85	15.10
3255	NYSE	ET	Wed, Jan 9, 2019	14.96	15.28	14.91	15.11
3254	NYSE	ET	Tue, Jan 8, 2019	14.68	14.90	14.38	14.78
3253	NYSE	ET	Mon, Jan 7, 2019	14.39	14.69	14.32	14.46
3252	NYSE	ET	Fri, Jan 4, 2019	13.74	14.33	13.69	14.18
3251	NYSE	ET	Thu, Jan 3, 2019	13.21	13.58	13.05	13.34
3250	NYSE	ET	Wed, Jan 2, 2019	13.00	13.45	12.97	13.25
3249	NYSE	ET	Mon, Dec 31, 2018	12.83	13.23	12.75	13.21
3248	NYSE	ET	Fri, Dec 28, 2018	13.00	13.19	12.69	12.77
3247	NYSE	ET	Thu, Dec 27, 2018	12.68	12.95	12.36	12.84
3246	NYSE	ET	Wed, Dec 26, 2018	12.02	12.95	11.90	12.94
3245	NYSE	ET	Mon, Dec 24, 2018	11.99	12.23	11.68	11.80
3244	NYSE	ET	Fri, Dec 21, 2018	12.90	13.12	12.23	12.24
3243	NYSE	ET	Thu, Dec 20, 2018	12.91	13.10	12.47	12.84
3242	NYSE	ET	Wed, Dec 19, 2018	13.00	13.48	12.90	12.97
3241	NYSE	ET	Tue, Dec 18, 2018	13.62	13.62	12.75	12.94
3240	NYSE	ET	Mon, Dec 17, 2018	14.22	14.22	13.25	13.40
3239	NYSE	ET	Fri, Dec 14, 2018	14.47	14.64	14.01	14.07
3238	NYSE	ET	Thu, Dec 13, 2018	14.19	14.69	14.17	14.57
3237	NYSE	ET	Wed, Dec 12, 2018	14.17	14.63	14.04	14.31
3236	NYSE	ET	Tue, Dec 11, 2018	13.99	14.26	13.68	14.08
3235	NYSE	ET	Mon, Dec 10, 2018	14.15	14.22	13.48	13.85
3234	NYSE	ET	Fri, Dec 7, 2018	14.44	14.78	14.13	14.25
3233	NYSE	ET	Thu, Dec 6, 2018	14.11	14.33	13.71	14.22
3232	NYSE	ET	Tue, Dec 4, 2018	15.20	15.20	14.26	14.26
3231	NYSE	ET	Mon, Dec 3, 2018	14.78	15.30	14.77	15.16
3230	NYSE	ET	Fri, Nov 30, 2018	14.62	14.73	14.45	14.57
3229	NYSE	ET	Thu, Nov 29, 2018	14.60	14.95	14.55	14.73
3228	NYSE	ET	Wed, Nov 28, 2018	14.50	14.68	14.27	14.62
3227	NYSE	ET	Tue, Nov 27, 2018	14.33	14.67	14.33	14.49
3226	NYSE	ET	Mon, Nov 26, 2018	14.47	14.68	14.31	14.42
3225	NYSE	ET	Fri, Nov 23, 2018	14.38	14.46	14.01	14.23
3224	NYSE	ET	Wed, Nov 21, 2018	14.49	14.89	14.41	14.68
3223	NYSE	ET	Tue, Nov 20, 2018	14.71	14.75	14.07	14.30
3222	NYSE	ET	Mon, Nov 19, 2018	15.00	15.07	14.80	14.80
3221	NYSE	ET	Fri, Nov 16, 2018	14.83	15.10	14.68	14.80
3220	NYSE	ET	Thu, Nov 15, 2018	14.69	14.95	14.63	14.75
3219	NYSE	ET	Wed, Nov 14, 2018	15.25	15.25	14.47	14.57
3218	NYSE	ET	Tue, Nov 13, 2018	15.38	15.68	14.87	14.93
3217	NYSE	ET	Mon, Nov 12, 2018	15.66	15.95	15.38	15.40
3216	NYSE	ET	Fri, Nov 9, 2018	15.90	15.98	15.48	15.66
3215	NYSE	ET	Thu, Nov 8, 2018	16.21	17.04	15.89	16.06
3214	NYSE	ET	Wed, Nov 7, 2018	15.89	16.00	15.47	15.97
3213	NYSE	ET	Tue, Nov 6, 2018	15.91	16.00	15.58	15.60
3212	NYSE	ET	Mon, Nov 5, 2018	15.82	15.98	15.62	15.97
3211	NYSE	ET	Fri, Nov 2, 2018	15.92	15.95	15.35	15.66
3210	NYSE	ET	Thu, Nov 1, 2018	15.58	15.98	15.46	15.83
3209	NYSE	ET	Wed, Oct 31, 2018	15.45	15.70	15.39	15.54
3208	NYSE	ET	Tue, Oct 30, 2018	14.90	15.03	14.63	15.00
3207	NYSE	ET	Mon, Oct 29, 2018	15.55	15.66	14.75	14.84
3206	NYSE	ET	Fri, Oct 26, 2018	15.54	15.67	15.16	15.46
3205	NYSE	ET	Thu, Oct 25, 2018	15.51	15.86	15.21	15.69
3204	NYSE	ET	Wed, Oct 24, 2018	16.06	16.06	15.17	15.34
3203	NYSE	ET	Tue, Oct 23, 2018	16.03	16.15	15.59	16.08
3202	NYSE	ET	Mon, Oct 22, 2018	16.99	16.99	16.42	16.47
3201	NYSE	ET	Fri, Oct 19, 2018	16.96	17.45	16.82	17.06
3200	NYSE	ET	Thu, Oct 18, 2018	16.94	17.43	16.78	16.82
3199	NYSE	ET	Wed, Oct 17, 2018	17.01	17.16	16.85	17.08
3198	NYSE	ET	Tue, Oct 16, 2018	17.13	17.27	16.98	17.01
3197	NYSE	ET	Mon, Oct 15, 2018	17.04	17.20	16.94	17.05
3196	NYSE	ET	Fri, Oct 12, 2018	16.98	17.17	16.71	17.01
3195	NYSE	ET	Thu, Oct 11, 2018	17.00	17.03	16.52	16.73
3194	NYSE	ET	Wed, Oct 10, 2018	17.45	17.45	17.01	17.07
3193	NYSE	ET	Tue, Oct 9, 2018	17.47	17.54	17.29	17.42
3192	NYSE	ET	Mon, Oct 8, 2018	17.46	17.53	17.13	17.31
3191	NYSE	ET	Fri, Oct 5, 2018	17.56	17.64	17.42	17.50
3190	NYSE	ET	Thu, Oct 4, 2018	17.75	17.75	17.39	17.52
3189	NYSE	ET	Wed, Oct 3, 2018	17.93	18.04	17.70	17.77
3188	NYSE	ET	Tue, Oct 2, 2018	18.12	18.13	17.83	17.88
3187	NYSE	ET	Mon, Oct 1, 2018	17.49	18.17	17.46	18.09
3186	NYSE	ET	Fri, Sep 28, 2018	17.14	17.50	17.06	17.43
3185	NYSE	ET	Thu, Sep 27, 2018	17.18	17.25	17.10	17.16
3184	NYSE	ET	Wed, Sep 26, 2018	17.43	17.53	17.05	17.15
3183	NYSE	ET	Tue, Sep 25, 2018	17.61	17.72	17.47	17.48
3182	NYSE	ET	Mon, Sep 24, 2018	17.75	17.82	17.52	17.60
3181	NYSE	ET	Fri, Sep 21, 2018	17.55	17.92	17.54	17.66
3180	NYSE	ET	Thu, Sep 20, 2018	17.51	17.64	17.42	17.48
3179	NYSE	ET	Wed, Sep 19, 2018	17.46	17.61	17.36	17.55
3178	NYSE	ET	Tue, Sep 18, 2018	17.38	17.51	17.26	17.40
3177	NYSE	ET	Mon, Sep 17, 2018	17.48	17.58	17.25	17.32
3176	NYSE	ET	Fri, Sep 14, 2018	17.55	17.56	17.26	17.47
3175	NYSE	ET	Thu, Sep 13, 2018	17.72	17.76	17.45	17.56
3174	NYSE	ET	Wed, Sep 12, 2018	17.75	17.84	17.64	17.73
3173	NYSE	ET	Tue, Sep 11, 2018	17.67	17.82	17.60	17.63
3172	NYSE	ET	Mon, Sep 10, 2018	17.44	17.68	17.34	17.66
3171	NYSE	ET	Fri, Sep 7, 2018	17.37	17.46	17.21	17.36
3170	NYSE	ET	Thu, Sep 6, 2018	17.74	17.86	17.33	17.51
3169	NYSE	ET	Wed, Sep 5, 2018	17.75	17.87	17.37	17.80
3168	NYSE	ET	Tue, Sep 4, 2018	17.60	17.83	17.50	17.76
3167	NYSE	ET	Fri, Aug 31, 2018	17.56	17.56	17.28	17.50
3166	NYSE	ET	Thu, Aug 30, 2018	17.76	17.80	17.55	17.58
3165	NYSE	ET	Wed, Aug 29, 2018	17.74	17.91	17.58	17.76
3164	NYSE	ET	Tue, Aug 28, 2018	18.14	18.14	17.70	17.74
3163	NYSE	ET	Mon, Aug 27, 2018	18.27	18.28	18.05	18.14
3162	NYSE	ET	Fri, Aug 24, 2018	18.24	18.32	18.09	18.28
3161	NYSE	ET	Thu, Aug 23, 2018	18.26	18.32	18.08	18.15
3160	NYSE	ET	Wed, Aug 22, 2018	18.16	18.38	18.12	18.26
3159	NYSE	ET	Tue, Aug 21, 2018	18.22	18.38	18.08	18.11
3158	NYSE	ET	Mon, Aug 20, 2018	17.95	18.29	17.85	18.18
3157	NYSE	ET	Fri, Aug 17, 2018	17.49	17.97	17.47	17.92
3156	NYSE	ET	Thu, Aug 16, 2018	17.50	17.50	17.00	17.40
3155	NYSE	ET	Wed, Aug 15, 2018	17.48	17.65	17.05	17.38
3154	NYSE	ET	Tue, Aug 14, 2018	17.58	17.71	17.46	17.59
3153	NYSE	ET	Mon, Aug 13, 2018	18.13	18.15	17.35	17.41
3152	NYSE	ET	Fri, Aug 10, 2018	18.36	18.52	18.05	18.11
3151	NYSE	ET	Thu, Aug 9, 2018	18.39	18.69	18.18	18.28
3150	NYSE	ET	Wed, Aug 8, 2018	18.48	18.65	18.27	18.45
3149	NYSE	ET	Tue, Aug 7, 2018	19.01	19.08	18.44	18.50
3148	NYSE	ET	Mon, Aug 6, 2018	18.97	19.19	18.86	18.97
3147	NYSE	ET	Fri, Aug 3, 2018	18.74	19.01	18.58	18.92
3146	NYSE	ET	Thu, Aug 2, 2018	18.06	18.99	18.03	18.65
3145	NYSE	ET	Wed, Aug 1, 2018	18.09	18.53	18.07	18.43
3144	NYSE	ET	Tue, Jul 31, 2018	18.15	18.28	18.05	18.21
3143	NYSE	ET	Mon, Jul 30, 2018	18.05	18.29	18.05	18.17
3142	NYSE	ET	Fri, Jul 27, 2018	18.24	18.33	17.89	18.02
3141	NYSE	ET	Thu, Jul 26, 2018	17.96	18.37	17.88	18.24
3140	NYSE	ET	Wed, Jul 25, 2018	17.71	18.03	17.67	17.98
3139	NYSE	ET	Tue, Jul 24, 2018	17.90	18.11	17.66	17.71
3138	NYSE	ET	Mon, Jul 23, 2018	17.78	17.90	17.76	17.86
3137	NYSE	ET	Fri, Jul 20, 2018	17.76	17.87	17.57	17.67
3136	NYSE	ET	Thu, Jul 19, 2018	17.51	17.81	17.32	17.70
3135	NYSE	ET	Wed, Jul 18, 2018	17.07	17.56	17.03	17.16
3134	NYSE	ET	Tue, Jul 17, 2018	16.97	17.10	16.78	17.08
3133	NYSE	ET	Mon, Jul 16, 2018	17.16	17.28	16.98	17.05
3132	NYSE	ET	Fri, Jul 13, 2018	17.38	17.41	17.21	17.24
3131	NYSE	ET	Thu, Jul 12, 2018	17.62	17.64	17.17	17.40
3130	NYSE	ET	Wed, Jul 11, 2018	17.51	17.58	17.40	17.52
3129	NYSE	ET	Tue, Jul 10, 2018	17.69	17.73	17.54	17.64
3128	NYSE	ET	Mon, Jul 9, 2018	17.80	17.82	17.52	17.62
3127	NYSE	ET	Fri, Jul 6, 2018	17.54	17.83	17.44	17.73
3126	NYSE	ET	Thu, Jul 5, 2018	17.46	17.74	17.45	17.60
3125	NYSE	ET	Tue, Jul 3, 2018	17.35	17.59	17.31	17.38
3124	NYSE	ET	Mon, Jul 2, 2018	17.17	17.36	16.85	17.23
3123	NYSE	ET	Fri, Jun 29, 2018	17.39	17.45	17.08	17.25
3122	NYSE	ET	Thu, Jun 28, 2018	17.18	17.35	17.03	17.31
3121	NYSE	ET	Wed, Jun 27, 2018	17.41	17.48	17.06	17.19
3120	NYSE	ET	Tue, Jun 26, 2018	17.19	17.40	16.99	17.30
3119	NYSE	ET	Mon, Jun 25, 2018	17.43	17.48	17.08	17.18
3118	NYSE	ET	Fri, Jun 22, 2018	17.39	17.64	17.34	17.42
3117	NYSE	ET	Thu, Jun 21, 2018	17.23	17.30	16.96	17.04
3116	NYSE	ET	Wed, Jun 20, 2018	17.29	17.40	17.15	17.30
3115	NYSE	ET	Tue, Jun 19, 2018	17.00	17.15	16.83	17.14
3114	NYSE	ET	Mon, Jun 18, 2018	17.08	17.45	17.05	17.13
3113	NYSE	ET	Fri, Jun 15, 2018	17.39	17.46	17.11	17.20
3112	NYSE	ET	Thu, Jun 14, 2018	17.57	17.59	17.36	17.47
3111	NYSE	ET	Wed, Jun 13, 2018	17.77	17.77	17.42	17.45
3110	NYSE	ET	Tue, Jun 12, 2018	17.90	17.93	17.75	17.76
3109	NYSE	ET	Mon, Jun 11, 2018	17.65	17.96	17.55	17.89
3108	NYSE	ET	Fri, Jun 8, 2018	17.60	17.76	17.55	17.62
3107	NYSE	ET	Thu, Jun 7, 2018	17.50	17.84	17.49	17.68
3106	NYSE	ET	Wed, Jun 6, 2018	17.66	17.71	17.45	17.47
3105	NYSE	ET	Tue, Jun 5, 2018	17.64	17.74	17.54	17.61
3104	NYSE	ET	Mon, Jun 4, 2018	17.60	17.72	17.57	17.68
3103	NYSE	ET	Fri, Jun 1, 2018	17.38	17.61	17.30	17.49
3102	NYSE	ET	Thu, May 31, 2018	17.32	17.49	17.28	17.28
3101	NYSE	ET	Wed, May 30, 2018	16.92	17.42	16.80	17.39
3100	NYSE	ET	Tue, May 29, 2018	16.64	16.83	16.56	16.80
3099	NYSE	ET	Fri, May 25, 2018	16.55	16.96	16.35	16.75
3098	NYSE	ET	Thu, May 24, 2018	17.00	17.02	16.45	16.78
3097	NYSE	ET	Wed, May 23, 2018	16.96	17.30	16.96	17.18
3096	NYSE	ET	Tue, May 22, 2018	17.17	17.47	17.06	17.18
3095	NYSE	ET	Mon, May 21, 2018	17.05	17.27	16.76	17.09
3094	NYSE	ET	Fri, May 18, 2018	16.95	17.05	16.82	16.92
3093	NYSE	ET	Thu, May 17, 2018	16.93	17.11	16.70	16.92
3092	NYSE	ET	Wed, May 16, 2018	16.52	16.70	16.44	16.69
3091	NYSE	ET	Tue, May 15, 2018	16.61	16.61	16.37	16.52
3090	NYSE	ET	Mon, May 14, 2018	16.50	16.64	16.41	16.62
3089	NYSE	ET	Fri, May 11, 2018	16.44	16.62	16.29	16.47
3088	NYSE	ET	Thu, May 10, 2018	16.83	16.85	15.90	16.40
3087	NYSE	ET	Wed, May 9, 2018	16.84	16.99	16.66	16.81
3086	NYSE	ET	Tue, May 8, 2018	16.47	16.89	16.26	16.69
3085	NYSE	ET	Mon, May 7, 2018	16.37	16.71	16.35	16.52
3084	NYSE	ET	Fri, May 4, 2018	16.03	16.34	15.89	16.29
3083	NYSE	ET	Thu, May 3, 2018	15.93	16.29	15.92	15.99
3082	NYSE	ET	Wed, May 2, 2018	15.86	16.16	15.82	16.00
3081	NYSE	ET	Tue, May 1, 2018	15.75	15.90	15.69	15.86
3080	NYSE	ET	Mon, Apr 30, 2018	15.69	15.91	15.59	15.80
3079	NYSE	ET	Fri, Apr 27, 2018	15.73	15.90	15.36	15.69
3078	NYSE	ET	Thu, Apr 26, 2018	15.68	15.86	15.18	15.85
3077	NYSE	ET	Wed, Apr 25, 2018	15.39	15.63	15.29	15.63
3076	NYSE	ET	Tue, Apr 24, 2018	15.97	16.00	15.40	15.51
3075	NYSE	ET	Mon, Apr 23, 2018	15.97	16.06	15.76	15.96
3074	NYSE	ET	Fri, Apr 20, 2018	16.10	16.13	15.77	15.87
3073	NYSE	ET	Thu, Apr 19, 2018	15.86	16.11	15.77	16.11
3072	NYSE	ET	Wed, Apr 18, 2018	15.86	16.16	15.57	15.80
3071	NYSE	ET	Tue, Apr 17, 2018	15.38	15.85	15.26	15.70
3070	NYSE	ET	Mon, Apr 16, 2018	14.80	15.35	14.65	15.26
3069	NYSE	ET	Fri, Apr 13, 2018	14.84	14.98	14.72	14.75
3068	NYSE	ET	Thu, Apr 12, 2018	14.92	15.00	14.68	14.82
3067	NYSE	ET	Wed, Apr 11, 2018	14.81	15.10	14.72	14.90
3066	NYSE	ET	Tue, Apr 10, 2018	14.40	14.99	14.36	14.87
3065	NYSE	ET	Mon, Apr 9, 2018	14.12	14.35	13.95	14.27
3064	NYSE	ET	Fri, Apr 6, 2018	14.26	14.45	14.00	14.19
3063	NYSE	ET	Thu, Apr 5, 2018	14.33	14.48	14.19	14.37
3062	NYSE	ET	Wed, Apr 4, 2018	14.11	14.37	14.00	14.27
3061	NYSE	ET	Tue, Apr 3, 2018	14.16	14.35	13.73	14.31
3060	NYSE	ET	Mon, Apr 2, 2018	14.20	14.31	13.80	14.17
3059	NYSE	ET	Thu, Mar 29, 2018	14.26	14.45	14.06	14.21
3058	NYSE	ET	Wed, Mar 28, 2018	14.07	14.51	14.03	14.25
3057	NYSE	ET	Tue, Mar 27, 2018	14.40	14.59	14.08	14.20
3056	NYSE	ET	Mon, Mar 26, 2018	14.35	14.52	14.02	14.42
3055	NYSE	ET	Fri, Mar 23, 2018	14.41	14.59	14.15	14.24
3054	NYSE	ET	Thu, Mar 22, 2018	14.53	14.73	14.34	14.42
3053	NYSE	ET	Wed, Mar 21, 2018	14.58	14.91	14.49	14.66
3052	NYSE	ET	Tue, Mar 20, 2018	14.56	14.64	14.20	14.55
3051	NYSE	ET	Mon, Mar 19, 2018	14.70	14.88	14.39	14.47
3050	NYSE	ET	Fri, Mar 16, 2018	14.85	15.20	14.76	14.86
3049	NYSE	ET	Thu, Mar 15, 2018	15.17	15.23	12.80	14.54
3048	NYSE	ET	Wed, Mar 14, 2018	15.40	15.42	15.00	15.16
3047	NYSE	ET	Tue, Mar 13, 2018	15.53	15.55	15.27	15.34
3046	NYSE	ET	Mon, Mar 12, 2018	15.48	15.60	15.41	15.52
3045	NYSE	ET	Fri, Mar 9, 2018	15.61	15.66	15.45	15.54
3044	NYSE	ET	Thu, Mar 8, 2018	15.48	15.55	15.12	15.44
3043	NYSE	ET	Wed, Mar 7, 2018	15.40	15.57	15.22	15.36
3042	NYSE	ET	Tue, Mar 6, 2018	15.91	15.95	15.46	15.56
3041	NYSE	ET	Mon, Mar 5, 2018	15.58	15.82	15.46	15.74
3040	NYSE	ET	Fri, Mar 2, 2018	15.55	15.71	15.18	15.64
3039	NYSE	ET	Thu, Mar 1, 2018	15.50	15.80	15.35	15.62
3038	NYSE	ET	Wed, Feb 28, 2018	16.10	16.17	15.48	15.50
3037	NYSE	ET	Tue, Feb 27, 2018	16.29	16.33	15.94	15.95
3036	NYSE	ET	Mon, Feb 26, 2018	16.76	16.77	16.29	16.34
3035	NYSE	ET	Fri, Feb 23, 2018	16.89	16.93	16.66	16.70
3034	NYSE	ET	Thu, Feb 22, 2018	17.00	17.05	16.52	16.67
3033	NYSE	ET	Wed, Feb 21, 2018	16.51	16.62	16.11	16.26
3032	NYSE	ET	Tue, Feb 20, 2018	16.90	17.00	16.41	16.51
3031	NYSE	ET	Fri, Feb 16, 2018	16.86	17.11	16.74	16.76
3030	NYSE	ET	Thu, Feb 15, 2018	17.50	17.60	17.02	17.16
3029	NYSE	ET	Wed, Feb 14, 2018	17.16	17.71	17.09	17.37
3028	NYSE	ET	Tue, Feb 13, 2018	16.91	17.47	16.82	17.34
3027	NYSE	ET	Mon, Feb 12, 2018	16.86	17.26	16.72	17.04
3026	NYSE	ET	Fri, Feb 9, 2018	16.79	16.91	16.12	16.62
3025	NYSE	ET	Thu, Feb 8, 2018	17.37	17.65	16.59	16.60
3024	NYSE	ET	Wed, Feb 7, 2018	17.10	17.53	16.95	17.33
3023	NYSE	ET	Tue, Feb 6, 2018	16.64	17.61	16.56	17.18
3022	NYSE	ET	Mon, Feb 5, 2018	17.25	17.61	16.34	17.00
3021	NYSE	ET	Fri, Feb 2, 2018	17.98	18.11	17.31	17.48
3020	NYSE	ET	Thu, Feb 1, 2018	18.24	18.69	17.99	18.18
3019	NYSE	ET	Wed, Jan 31, 2018	18.30	18.45	18.17	18.30
3018	NYSE	ET	Tue, Jan 30, 2018	18.35	18.55	17.65	18.19
3017	NYSE	ET	Mon, Jan 29, 2018	18.86	18.96	18.45	18.51
3016	NYSE	ET	Fri, Jan 26, 2018	19.04	19.05	18.90	18.95
3015	NYSE	ET	Thu, Jan 25, 2018	19.03	19.11	18.72	18.90
3014	NYSE	ET	Wed, Jan 24, 2018	19.20	19.24	18.86	18.91
3013	NYSE	ET	Tue, Jan 23, 2018	18.60	19.34	18.24	19.18
3012	NYSE	ET	Mon, Jan 22, 2018	17.91	18.62	17.86	18.54
3011	NYSE	ET	Fri, Jan 19, 2018	17.91	17.97	17.71	17.91
3010	NYSE	ET	Thu, Jan 18, 2018	18.26	18.26	17.89	17.90
3009	NYSE	ET	Wed, Jan 17, 2018	18.38	18.54	18.21	18.21
3008	NYSE	ET	Tue, Jan 16, 2018	18.08	18.53	18.02	18.28
3007	NYSE	ET	Fri, Jan 12, 2018	17.88	18.14	17.78	18.03
3006	NYSE	ET	Thu, Jan 11, 2018	17.31	17.86	17.31	17.83
3005	NYSE	ET	Wed, Jan 10, 2018	17.26	17.48	17.26	17.31
3004	NYSE	ET	Tue, Jan 9, 2018	17.29	17.53	17.07	17.30
3003	NYSE	ET	Mon, Jan 8, 2018	17.30	17.49	17.09	17.29
3002	NYSE	ET	Fri, Jan 5, 2018	17.59	17.75	17.17	17.28
3001	NYSE	ET	Thu, Jan 4, 2018	17.92	18.00	17.48	17.56
3000	NYSE	ET	Wed, Jan 3, 2018	17.81	18.11	17.54	17.82
2999	NYSE	ET	Tue, Jan 2, 2018	17.23	17.96	17.14	17.74
2998	NYSE	ET	Fri, Dec 29, 2017	17.25	17.36	17.15	17.26
2997	NYSE	ET	Thu, Dec 28, 2017	16.98	17.25	16.97	17.19
2996	NYSE	ET	Wed, Dec 27, 2017	17.05	17.15	16.91	17.00
2995	NYSE	ET	Tue, Dec 26, 2017	16.80	17.24	16.80	17.04
2994	NYSE	ET	Fri, Dec 22, 2017	16.76	17.10	16.75	16.85
2993	NYSE	ET	Thu, Dec 21, 2017	16.82	17.01	16.72	16.81
2992	NYSE	ET	Wed, Dec 20, 2017	17.00	17.08	16.74	16.82
2991	NYSE	ET	Tue, Dec 19, 2017	17.02	17.09	16.77	16.86
2990	NYSE	ET	Mon, Dec 18, 2017	16.94	17.63	16.82	17.00
2989	NYSE	ET	Fri, Dec 15, 2017	16.77	16.92	16.43	16.77
2988	NYSE	ET	Thu, Dec 14, 2017	16.50	16.90	16.43	16.70
2987	NYSE	ET	Wed, Dec 13, 2017	16.32	16.68	16.28	16.50
2986	NYSE	ET	Tue, Dec 12, 2017	16.04	16.53	16.00	16.33
2985	NYSE	ET	Mon, Dec 11, 2017	16.09	16.24	15.95	16.03
2984	NYSE	ET	Fri, Dec 8, 2017	16.39	16.41	16.01	16.07
2983	NYSE	ET	Thu, Dec 7, 2017	16.26	16.31	16.06	16.27
2982	NYSE	ET	Wed, Dec 6, 2017	16.46	16.46	16.02	16.27
2981	NYSE	ET	Tue, Dec 5, 2017	16.79	16.86	16.51	16.59
2980	NYSE	ET	Mon, Dec 4, 2017	16.36	16.92	16.22	16.73
2979	NYSE	ET	Fri, Dec 1, 2017	16.26	16.74	16.26	16.42
2978	NYSE	ET	Thu, Nov 30, 2017	15.91	16.31	15.83	16.20
2977	NYSE	ET	Wed, Nov 29, 2017	15.99	16.07	15.64	15.79
2976	NYSE	ET	Tue, Nov 28, 2017	16.08	16.20	16.00	16.06
2975	NYSE	ET	Mon, Nov 27, 2017	16.11	16.32	16.09	16.10
2974	NYSE	ET	Fri, Nov 24, 2017	16.35	16.44	16.15	16.23
2973	NYSE	ET	Wed, Nov 22, 2017	16.15	16.30	16.07	16.17
2972	NYSE	ET	Tue, Nov 21, 2017	16.38	16.51	15.96	16.05
2971	NYSE	ET	Mon, Nov 20, 2017	16.34	16.40	15.99	16.18
2970	NYSE	ET	Fri, Nov 17, 2017	16.67	16.80	16.31	16.31
2969	NYSE	ET	Thu, Nov 16, 2017	16.47	16.86	16.41	16.64
2968	NYSE	ET	Wed, Nov 15, 2017	16.42	16.61	16.05	16.38
2967	NYSE	ET	Tue, Nov 14, 2017	16.65	16.76	16.39	16.65
2966	NYSE	ET	Mon, Nov 13, 2017	17.34	17.39	16.60	16.72
2965	NYSE	ET	Fri, Nov 10, 2017	17.52	17.75	17.22	17.47
2964	NYSE	ET	Thu, Nov 9, 2017	17.68	17.87	17.35	17.51
2963	NYSE	ET	Wed, Nov 8, 2017	18.58	18.66	17.79	17.79
2962	NYSE	ET	Tue, Nov 7, 2017	18.06	18.71	18.01	18.70
2961	NYSE	ET	Mon, Nov 6, 2017	17.55	18.10	17.54	18.07
2960	NYSE	ET	Fri, Nov 3, 2017	17.54	17.93	17.49	17.79
2959	NYSE	ET	Thu, Nov 2, 2017	17.88	17.95	17.30	17.51
2958	NYSE	ET	Wed, Nov 1, 2017	17.90	18.06	17.84	17.92
2957	NYSE	ET	Tue, Oct 31, 2017	17.77	17.79	17.24	17.75
2956	NYSE	ET	Mon, Oct 30, 2017	17.63	17.99	17.56	17.69
2955	NYSE	ET	Fri, Oct 27, 2017	16.88	17.77	16.85	17.67
2954	NYSE	ET	Thu, Oct 26, 2017	16.15	16.79	15.82	16.72
2953	NYSE	ET	Wed, Oct 25, 2017	16.75	16.75	16.00	16.10
2952	NYSE	ET	Tue, Oct 24, 2017	16.97	16.97	16.35	16.82
2951	NYSE	ET	Mon, Oct 23, 2017	17.23	17.35	16.73	16.91
2950	NYSE	ET	Fri, Oct 20, 2017	17.52	17.52	17.20	17.26
2949	NYSE	ET	Thu, Oct 19, 2017	17.29	17.58	17.22	17.49
2948	NYSE	ET	Wed, Oct 18, 2017	17.83	17.84	17.33	17.45
2947	NYSE	ET	Tue, Oct 17, 2017	17.91	18.00	17.68	17.74
2946	NYSE	ET	Mon, Oct 16, 2017	18.06	18.07	17.68	17.75
2945	NYSE	ET	Fri, Oct 13, 2017	18.33	18.34	17.95	18.00
2944	NYSE	ET	Thu, Oct 12, 2017	18.14	18.28	18.05	18.20
2943	NYSE	ET	Wed, Oct 11, 2017	17.99	18.31	17.95	18.24
2942	NYSE	ET	Tue, Oct 10, 2017	17.99	18.11	17.94	18.00
2941	NYSE	ET	Mon, Oct 9, 2017	17.97	17.97	17.78	17.90
2940	NYSE	ET	Fri, Oct 6, 2017	17.69	17.95	17.68	17.92
2939	NYSE	ET	Thu, Oct 5, 2017	17.49	17.93	17.49	17.84
2938	NYSE	ET	Wed, Oct 4, 2017	17.48	17.55	17.31	17.48
2937	NYSE	ET	Tue, Oct 3, 2017	17.18	17.46	17.09	17.44
2936	NYSE	ET	Mon, Oct 2, 2017	17.24	17.38	17.09	17.20
2935	NYSE	ET	Fri, Sep 29, 2017	17.32	17.47	17.24	17.38
2934	NYSE	ET	Thu, Sep 28, 2017	17.44	17.58	17.29	17.41
2933	NYSE	ET	Wed, Sep 27, 2017	17.45	17.57	17.22	17.48
2932	NYSE	ET	Tue, Sep 26, 2017	17.50	17.53	17.26	17.42
2931	NYSE	ET	Mon, Sep 25, 2017	17.43	17.75	17.38	17.55
2930	NYSE	ET	Fri, Sep 22, 2017	17.27	17.41	17.18	17.33
2929	NYSE	ET	Thu, Sep 21, 2017	17.64	17.64	17.18	17.31
2928	NYSE	ET	Wed, Sep 20, 2017	17.80	17.88	17.61	17.70
2927	NYSE	ET	Tue, Sep 19, 2017	17.78	18.07	17.67	17.76
2926	NYSE	ET	Mon, Sep 18, 2017	17.48	17.71	17.48	17.64
2925	NYSE	ET	Fri, Sep 15, 2017	17.50	17.60	17.19	17.49
2924	NYSE	ET	Thu, Sep 14, 2017	17.77	17.77	17.46	17.50
2923	NYSE	ET	Wed, Sep 13, 2017	17.84	17.91	17.69	17.75
2922	NYSE	ET	Tue, Sep 12, 2017	17.70	17.88	17.68	17.75
2921	NYSE	ET	Mon, Sep 11, 2017	17.82	17.97	17.65	17.70
2920	NYSE	ET	Fri, Sep 8, 2017	17.81	17.98	17.61	17.78
2919	NYSE	ET	Thu, Sep 7, 2017	17.79	17.92	17.67	17.84
2918	NYSE	ET	Wed, Sep 6, 2017	17.83	17.92	17.64	17.84
2917	NYSE	ET	Tue, Sep 5, 2017	17.82	17.98	17.65	17.73
2916	NYSE	ET	Fri, Sep 1, 2017	17.38	17.79	17.35	17.76
2915	NYSE	ET	Thu, Aug 31, 2017	17.04	17.44	16.93	17.37
2914	NYSE	ET	Wed, Aug 30, 2017	16.86	17.09	16.78	16.94
2913	NYSE	ET	Tue, Aug 29, 2017	16.70	16.99	16.64	16.91
2912	NYSE	ET	Mon, Aug 28, 2017	16.90	17.11	16.72	16.86
2911	NYSE	ET	Fri, Aug 25, 2017	16.84	17.06	16.76	16.90
2910	NYSE	ET	Thu, Aug 24, 2017	16.81	16.94	16.71	16.80
2909	NYSE	ET	Wed, Aug 23, 2017	16.44	17.05	16.40	16.83
2908	NYSE	ET	Tue, Aug 22, 2017	16.32	16.58	16.31	16.52
2907	NYSE	ET	Mon, Aug 21, 2017	16.73	16.80	16.18	16.24
2906	NYSE	ET	Fri, Aug 18, 2017	16.72	16.83	16.59	16.67
2905	NYSE	ET	Thu, Aug 17, 2017	17.10	17.12	16.73	16.75
2904	NYSE	ET	Wed, Aug 16, 2017	17.78	17.78	17.01	17.11
2903	NYSE	ET	Tue, Aug 15, 2017	17.03	17.90	16.98	17.71
2902	NYSE	ET	Mon, Aug 14, 2017	17.15	17.31	16.99	17.06
2901	NYSE	ET	Fri, Aug 11, 2017	17.12	17.34	16.98	16.99
2900	NYSE	ET	Thu, Aug 10, 2017	17.65	17.65	17.14	17.23
2899	NYSE	ET	Wed, Aug 9, 2017	16.55	17.73	16.55	17.67
2898	NYSE	ET	Tue, Aug 8, 2017	17.11	17.28	16.52	16.70
2897	NYSE	ET	Mon, Aug 7, 2017	17.29	17.43	17.03	17.30
2896	NYSE	ET	Fri, Aug 4, 2017	17.35	17.44	17.04	17.33
2895	NYSE	ET	Thu, Aug 3, 2017	17.45	17.50	17.02	17.31
2894	NYSE	ET	Wed, Aug 2, 2017	17.95	18.02	17.72	17.52
2893	NYSE	ET	Tue, Aug 1, 2017	18.09	18.50	17.72	17.99
2892	NYSE	ET	Mon, Jul 31, 2017	17.83	17.85	17.54	17.67
2891	NYSE	ET	Fri, Jul 28, 2017	17.83	18.00	17.66	17.85
2890	NYSE	ET	Thu, Jul 27, 2017	17.81	17.95	17.64	17.93
2889	NYSE	ET	Wed, Jul 26, 2017	18.00	18.03	17.78	17.80
2888	NYSE	ET	Tue, Jul 25, 2017	17.86	18.02	17.64	17.89
2887	NYSE	ET	Mon, Jul 24, 2017	17.73	17.84	17.46	17.63
2886	NYSE	ET	Fri, Jul 21, 2017	18.00	18.07	17.52	17.66
2885	NYSE	ET	Thu, Jul 20, 2017	18.13	18.30	18.03	18.04
2884	NYSE	ET	Wed, Jul 19, 2017	18.00	18.17	17.88	18.00
2883	NYSE	ET	Tue, Jul 18, 2017	17.98	18.07	17.80	18.00
2882	NYSE	ET	Mon, Jul 17, 2017	18.04	18.22	17.86	17.89
2881	NYSE	ET	Fri, Jul 14, 2017	17.85	18.05	17.84	18.04
2880	NYSE	ET	Thu, Jul 13, 2017	17.92	18.03	17.78	17.85
2879	NYSE	ET	Wed, Jul 12, 2017	18.10	18.15	17.88	17.92
2878	NYSE	ET	Tue, Jul 11, 2017	17.84	17.95	17.54	17.91
2877	NYSE	ET	Mon, Jul 10, 2017	17.66	17.93	17.50	17.85
2876	NYSE	ET	Fri, Jul 7, 2017	17.42	17.75	17.14	17.75
2875	NYSE	ET	Thu, Jul 6, 2017	17.74	17.85	17.38	17.56
2874	NYSE	ET	Wed, Jul 5, 2017	18.00	18.02	17.44	17.65
2873	NYSE	ET	Mon, Jul 3, 2017	18.10	18.38	18.09	18.14
2872	NYSE	ET	Fri, Jun 30, 2017	17.80	18.13	17.72	17.96
2871	NYSE	ET	Thu, Jun 29, 2017	17.34	17.88	17.32	17.79
2870	NYSE	ET	Wed, Jun 28, 2017	16.56	17.29	16.54	17.24
2869	NYSE	ET	Tue, Jun 27, 2017	16.35	16.78	16.32	16.51
2868	NYSE	ET	Mon, Jun 26, 2017	16.19	16.42	16.03	16.41
2867	NYSE	ET	Fri, Jun 23, 2017	15.24	16.20	15.16	16.16
2866	NYSE	ET	Thu, Jun 22, 2017	15.15	15.36	15.03	15.23
2865	NYSE	ET	Wed, Jun 21, 2017	15.40	15.66	15.10	15.15
2864	NYSE	ET	Tue, Jun 20, 2017	15.82	15.83	15.26	15.44
2863	NYSE	ET	Mon, Jun 19, 2017	16.43	16.44	15.86	16.07
2862	NYSE	ET	Fri, Jun 16, 2017	16.07	16.70	15.82	16.45
2861	NYSE	ET	Thu, Jun 15, 2017	15.87	16.12	15.67	15.95
2860	NYSE	ET	Wed, Jun 14, 2017	16.66	16.74	15.66	16.03
2859	NYSE	ET	Tue, Jun 13, 2017	16.91	16.95	16.57	16.65
2858	NYSE	ET	Mon, Jun 12, 2017	16.62	16.90	16.49	16.71
2857	NYSE	ET	Fri, Jun 9, 2017	16.26	16.61	16.21	16.52
2856	NYSE	ET	Thu, Jun 8, 2017	16.56	16.70	16.21	16.28
2855	NYSE	ET	Wed, Jun 7, 2017	17.15	17.36	16.53	16.64
2854	NYSE	ET	Tue, Jun 6, 2017	16.87	17.24	16.84	17.20
2853	NYSE	ET	Mon, Jun 5, 2017	17.07	17.25	16.94	16.97
2852	NYSE	ET	Fri, Jun 2, 2017	17.13	17.29	17.05	17.06
2851	NYSE	ET	Thu, Jun 1, 2017	17.01	17.41	16.99	17.20
2850	NYSE	ET	Wed, May 31, 2017	17.00	17.10	16.72	17.04
2849	NYSE	ET	Tue, May 30, 2017	17.81	17.93	17.03	17.17
2848	NYSE	ET	Fri, May 26, 2017	18.31	18.40	17.95	17.96
2847	NYSE	ET	Thu, May 25, 2017	18.54	18.73	18.03	18.33
2846	NYSE	ET	Wed, May 24, 2017	18.51	18.74	18.41	18.56
2845	NYSE	ET	Tue, May 23, 2017	18.60	18.60	18.40	18.51
2844	NYSE	ET	Mon, May 22, 2017	18.82	18.95	18.32	18.47
2843	NYSE	ET	Fri, May 19, 2017	18.35	18.69	18.05	18.62
2842	NYSE	ET	Thu, May 18, 2017	17.99	18.09	17.77	17.97
2841	NYSE	ET	Wed, May 17, 2017	18.77	18.78	18.07	18.09
2840	NYSE	ET	Tue, May 16, 2017	19.25	19.25	18.77	18.83
2839	NYSE	ET	Mon, May 15, 2017	18.95	19.50	18.89	19.04
2838	NYSE	ET	Fri, May 12, 2017	18.71	18.87	18.59	18.73
2837	NYSE	ET	Thu, May 11, 2017	18.68	18.84	18.53	18.58
2836	NYSE	ET	Wed, May 10, 2017	17.71	18.73	17.70	18.69
2835	NYSE	ET	Tue, May 9, 2017	17.55	17.68	17.45	17.45
2834	NYSE	ET	Mon, May 8, 2017	17.49	17.87	17.49	17.67
2833	NYSE	ET	Fri, May 5, 2017	17.09	17.88	17.01	17.76
2832	NYSE	ET	Thu, May 4, 2017	18.13	18.21	17.01	17.11
2831	NYSE	ET	Wed, May 3, 2017	18.32	18.41	18.13	18.22
2830	NYSE	ET	Tue, May 2, 2017	18.72	18.80	18.10	18.33
2829	NYSE	ET	Mon, May 1, 2017	18.75	18.76	18.25	18.70
2828	NYSE	ET	Fri, Apr 28, 2017	18.68	18.83	18.57	18.66
2827	NYSE	ET	Thu, Apr 27, 2017	19.10	19.18	18.56	18.62
2826	NYSE	ET	Wed, Apr 26, 2017	18.55	19.50	18.44	19.13
2825	NYSE	ET	Tue, Apr 25, 2017	18.16	18.65	18.12	18.55
2824	NYSE	ET	Mon, Apr 24, 2017	18.27	18.47	18.05	18.20
2823	NYSE	ET	Fri, Apr 21, 2017	18.62	18.63	18.17	18.26
2822	NYSE	ET	Thu, Apr 20, 2017	18.50	18.81	18.50	18.63
2821	NYSE	ET	Wed, Apr 19, 2017	18.70	18.89	18.44	18.44
2820	NYSE	ET	Tue, Apr 18, 2017	18.52	18.85	18.51	18.56
2819	NYSE	ET	Mon, Apr 17, 2017	18.47	18.71	18.47	18.69
2818	NYSE	ET	Thu, Apr 13, 2017	18.77	18.81	18.17	18.40
2817	NYSE	ET	Wed, Apr 12, 2017	18.90	19.01	18.66	18.75
2816	NYSE	ET	Tue, Apr 11, 2017	19.17	19.24	18.87	18.90
2815	NYSE	ET	Mon, Apr 10, 2017	19.42	19.43	19.15	19.17
2814	NYSE	ET	Fri, Apr 7, 2017	19.43	19.55	19.27	19.27
2813	NYSE	ET	Thu, Apr 6, 2017	19.34	19.70	19.25	19.43
2812	NYSE	ET	Wed, Apr 5, 2017	19.44	19.61	19.03	19.09
2811	NYSE	ET	Tue, Apr 4, 2017	19.45	19.56	19.27	19.28
2810	NYSE	ET	Mon, Apr 3, 2017	19.77	19.82	19.31	19.45
2809	NYSE	ET	Fri, Mar 31, 2017	19.42	19.79	19.34	19.73
2808	NYSE	ET	Thu, Mar 30, 2017	19.41	19.43	19.21	19.42
2807	NYSE	ET	Wed, Mar 29, 2017	18.72	19.36	18.72	19.32
2806	NYSE	ET	Tue, Mar 28, 2017	18.31	18.85	18.24	18.78
2805	NYSE	ET	Mon, Mar 27, 2017	18.63	18.76	18.31	18.31
2804	NYSE	ET	Fri, Mar 24, 2017	18.59	19.23	18.52	18.90
2803	NYSE	ET	Thu, Mar 23, 2017	18.40	18.59	18.26	18.46
2802	NYSE	ET	Wed, Mar 22, 2017	18.39	18.46	18.14	18.30
2801	NYSE	ET	Tue, Mar 21, 2017	18.81	18.85	18.05	18.61
2800	NYSE	ET	Mon, Mar 20, 2017	18.88	18.93	18.64	18.74
2799	NYSE	ET	Fri, Mar 17, 2017	18.99	19.06	18.82	18.96
2798	NYSE	ET	Thu, Mar 16, 2017	19.08	19.17	18.77	18.99
2797	NYSE	ET	Wed, Mar 15, 2017	18.40	19.10	18.22	19.06
2796	NYSE	ET	Tue, Mar 14, 2017	18.55	18.66	18.11	18.38
2795	NYSE	ET	Mon, Mar 13, 2017	18.48	18.80	18.48	18.69
2794	NYSE	ET	Fri, Mar 10, 2017	18.61	18.78	18.37	18.51
2793	NYSE	ET	Thu, Mar 9, 2017	18.68	18.72	18.37	18.54
2792	NYSE	ET	Wed, Mar 8, 2017	19.08	19.22	18.76	18.81
2791	NYSE	ET	Tue, Mar 7, 2017	19.41	19.44	19.11	19.26
2790	NYSE	ET	Mon, Mar 6, 2017	19.24	19.42	18.93	19.41
2789	NYSE	ET	Fri, Mar 3, 2017	19.07	19.31	19.07	19.28
2788	NYSE	ET	Thu, Mar 2, 2017	19.00	19.21	18.85	19.11
2787	NYSE	ET	Wed, Mar 1, 2017	18.98	19.22	18.92	19.05
2786	NYSE	ET	Tue, Feb 28, 2017	18.85	19.05	18.74	18.84
2785	NYSE	ET	Mon, Feb 27, 2017	18.94	19.13	18.71	18.96
2784	NYSE	ET	Fri, Feb 24, 2017	18.81	18.94	18.61	18.87
2783	NYSE	ET	Thu, Feb 23, 2017	19.30	19.40	18.70	18.98
2782	NYSE	ET	Wed, Feb 22, 2017	19.01	19.04	18.79	18.92
2781	NYSE	ET	Tue, Feb 21, 2017	19.39	19.41	18.97	19.05
2780	NYSE	ET	Fri, Feb 17, 2017	19.04	19.19	18.85	19.06
2779	NYSE	ET	Thu, Feb 16, 2017	19.44	19.54	19.06	19.12
2778	NYSE	ET	Wed, Feb 15, 2017	19.43	19.85	19.26	19.36
2777	NYSE	ET	Tue, Feb 14, 2017	18.62	19.45	18.49	19.38
2776	NYSE	ET	Mon, Feb 13, 2017	18.78	18.89	18.46	18.58
2775	NYSE	ET	Fri, Feb 10, 2017	19.35	19.37	18.83	18.84
2774	NYSE	ET	Thu, Feb 9, 2017	19.25	19.48	18.96	19.15
2773	NYSE	ET	Wed, Feb 8, 2017	19.05	19.27	18.44	19.25
2772	NYSE	ET	Tue, Feb 7, 2017	18.40	19.18	18.30	19.05
2771	NYSE	ET	Mon, Feb 6, 2017	19.04	19.20	18.42	18.54
2770	NYSE	ET	Fri, Feb 3, 2017	18.67	19.27	18.34	19.05
2769	NYSE	ET	Thu, Feb 2, 2017	18.29	18.52	17.93	18.23
2768	NYSE	ET	Wed, Feb 1, 2017	18.28	18.32	17.89	18.09
2767	NYSE	ET	Tue, Jan 31, 2017	18.07	18.17	17.71	17.95
2766	NYSE	ET	Mon, Jan 30, 2017	18.44	18.44	17.91	18.02
2765	NYSE	ET	Fri, Jan 27, 2017	18.90	18.95	18.30	18.56
2764	NYSE	ET	Thu, Jan 26, 2017	19.11	19.22	18.87	18.96
2763	NYSE	ET	Wed, Jan 25, 2017	18.76	18.98	18.63	18.92
2762	NYSE	ET	Tue, Jan 24, 2017	18.77	18.99	18.42	18.62
2761	NYSE	ET	Mon, Jan 23, 2017	17.91	18.30	17.82	18.25
2760	NYSE	ET	Fri, Jan 20, 2017	17.84	18.06	17.72	18.02
2759	NYSE	ET	Thu, Jan 19, 2017	17.91	18.16	17.62	17.71
2758	NYSE	ET	Wed, Jan 18, 2017	18.31	18.31	17.91	18.00
2757	NYSE	ET	Tue, Jan 17, 2017	18.61	18.75	18.36	18.54
2756	NYSE	ET	Fri, Jan 13, 2017	18.68	18.83	18.44	18.60
2755	NYSE	ET	Thu, Jan 12, 2017	19.11	19.19	18.51	18.80
2754	NYSE	ET	Wed, Jan 11, 2017	18.74	18.99	18.61	18.83
2753	NYSE	ET	Tue, Jan 10, 2017	18.84	18.90	18.58	18.74
2752	NYSE	ET	Mon, Jan 9, 2017	19.36	19.39	18.44	18.92
2751	NYSE	ET	Fri, Jan 6, 2017	19.67	20.05	19.54	19.86
2750	NYSE	ET	Thu, Jan 5, 2017	19.59	19.77	19.48	19.58
2749	NYSE	ET	Wed, Jan 4, 2017	19.20	19.75	19.00	19.57
2748	NYSE	ET	Tue, Jan 3, 2017	19.59	19.93	19.06	19.17
2747	NYSE	ET	Fri, Dec 30, 2016	19.25	19.65	19.25	19.31
2746	NYSE	ET	Thu, Dec 29, 2016	19.21	19.54	19.05	19.38
2745	NYSE	ET	Wed, Dec 28, 2016	19.52	19.63	19.09	19.25
2744	NYSE	ET	Tue, Dec 27, 2016	19.66	19.81	19.36	19.53
2743	NYSE	ET	Fri, Dec 23, 2016	19.33	19.68	19.29	19.59
2742	NYSE	ET	Thu, Dec 22, 2016	18.76	19.98	18.73	19.29
2741	NYSE	ET	Wed, Dec 21, 2016	18.89	19.25	18.67	18.76
2740	NYSE	ET	Tue, Dec 20, 2016	17.99	19.41	17.98	18.74
2739	NYSE	ET	Mon, Dec 19, 2016	17.79	18.07	17.68	17.96
2738	NYSE	ET	Fri, Dec 16, 2016	17.50	18.02	17.37	17.79
2737	NYSE	ET	Thu, Dec 15, 2016	17.00	17.60	16.76	17.47
2736	NYSE	ET	Wed, Dec 14, 2016	17.05	17.41	16.93	17.10
2735	NYSE	ET	Tue, Dec 13, 2016	17.24	17.38	17.01	17.22
2734	NYSE	ET	Mon, Dec 12, 2016	17.50	17.57	17.02	17.10
2733	NYSE	ET	Fri, Dec 9, 2016	17.36	17.54	17.18	17.18
2732	NYSE	ET	Thu, Dec 8, 2016	17.07	17.31	16.89	17.29
2731	NYSE	ET	Wed, Dec 7, 2016	16.52	17.03	16.50	16.99
2730	NYSE	ET	Tue, Dec 6, 2016	16.00	16.68	15.96	16.56
2729	NYSE	ET	Mon, Dec 5, 2016	16.28	16.44	16.05	16.07
2728	NYSE	ET	Fri, Dec 2, 2016	16.30	16.82	16.03	16.48
2727	NYSE	ET	Thu, Dec 1, 2016	17.31	17.32	15.92	16.31
2726	NYSE	ET	Wed, Nov 30, 2016	17.10	17.74	16.84	17.03
2725	NYSE	ET	Tue, Nov 29, 2016	16.08	16.95	15.60	16.48
2724	NYSE	ET	Mon, Nov 28, 2016	17.61	17.61	16.39	16.44
2723	NYSE	ET	Fri, Nov 25, 2016	17.46	17.50	17.07	17.30
2722	NYSE	ET	Wed, Nov 23, 2016	17.65	18.00	17.44	17.56
2721	NYSE	ET	Tue, Nov 22, 2016	18.00	18.72	17.04	17.76
2720	NYSE	ET	Mon, Nov 21, 2016	18.11	19.99	17.60	17.92
2719	NYSE	ET	Fri, Nov 18, 2016	16.97	17.43	16.64	17.29
2718	NYSE	ET	Thu, Nov 17, 2016	16.52	16.95	16.41	16.67
2717	NYSE	ET	Wed, Nov 16, 2016	16.74	17.01	16.33	16.39
2716	NYSE	ET	Tue, Nov 15, 2016	17.17	17.49	16.50	16.86
2715	NYSE	ET	Mon, Nov 14, 2016	16.98	17.15	16.53	16.83
2714	NYSE	ET	Fri, Nov 11, 2016	16.25	17.37	16.05	16.99
2713	NYSE	ET	Thu, Nov 10, 2016	16.64	17.14	16.30	16.31
2712	NYSE	ET	Wed, Nov 9, 2016	16.17	16.94	14.98	16.35
2711	NYSE	ET	Tue, Nov 8, 2016	14.05	14.32	13.96	14.00
2710	NYSE	ET	Mon, Nov 7, 2016	13.96	14.18	13.85	14.07
2709	NYSE	ET	Fri, Nov 4, 2016	13.89	14.30	13.77	13.80
2708	NYSE	ET	Thu, Nov 3, 2016	14.30	14.50	13.90	14.01
2707	NYSE	ET	Wed, Nov 2, 2016	14.51	14.74	14.07	14.31
2706	NYSE	ET	Tue, Nov 1, 2016	15.10	15.18	14.51	14.68
2705	NYSE	ET	Mon, Oct 31, 2016	15.07	15.22	14.74	14.93
2704	NYSE	ET	Fri, Oct 28, 2016	15.27	15.65	15.02	15.09
2703	NYSE	ET	Thu, Oct 27, 2016	15.78	15.90	15.34	15.35
2702	NYSE	ET	Wed, Oct 26, 2016	15.98	16.06	15.65	15.75
2701	NYSE	ET	Tue, Oct 25, 2016	16.47	16.48	16.06	16.11
2700	NYSE	ET	Mon, Oct 24, 2016	16.49	16.63	16.03	16.48
2699	NYSE	ET	Fri, Oct 21, 2016	16.41	16.56	16.22	16.49
2698	NYSE	ET	Thu, Oct 20, 2016	16.47	16.73	16.38	16.48
2697	NYSE	ET	Wed, Oct 19, 2016	16.41	16.74	16.32	16.61
2696	NYSE	ET	Tue, Oct 18, 2016	15.92	16.34	15.85	16.27
2695	NYSE	ET	Mon, Oct 17, 2016	15.71	15.76	15.56	15.73
2694	NYSE	ET	Fri, Oct 14, 2016	15.72	15.89	15.46	15.72
2693	NYSE	ET	Thu, Oct 13, 2016	15.41	15.88	15.02	15.66
2692	NYSE	ET	Wed, Oct 12, 2016	15.84	15.89	15.36	15.58
2691	NYSE	ET	Tue, Oct 11, 2016	16.28	16.30	15.75	15.97
2690	NYSE	ET	Mon, Oct 10, 2016	16.16	16.50	16.14	16.35
2689	NYSE	ET	Fri, Oct 7, 2016	16.50	16.55	15.93	15.95
2688	NYSE	ET	Thu, Oct 6, 2016	16.60	16.74	16.35	16.49
2687	NYSE	ET	Wed, Oct 5, 2016	16.48	16.82	16.36	16.59
2686	NYSE	ET	Tue, Oct 4, 2016	16.70	16.78	16.16	16.22
2685	NYSE	ET	Mon, Oct 3, 2016	16.88	16.95	16.65	16.71
2684	NYSE	ET	Fri, Sep 30, 2016	16.78	16.97	16.44	16.79
2683	NYSE	ET	Thu, Sep 29, 2016	16.74	17.06	16.45	16.58
2682	NYSE	ET	Wed, Sep 28, 2016	16.49	16.82	16.22	16.70
2681	NYSE	ET	Tue, Sep 27, 2016	16.67	16.67	16.12	16.41
2680	NYSE	ET	Mon, Sep 26, 2016	17.20	17.40	16.72	16.73
2679	NYSE	ET	Fri, Sep 23, 2016	16.69	17.12	16.56	16.81
2678	NYSE	ET	Thu, Sep 22, 2016	16.99	17.06	16.65	16.91
2677	NYSE	ET	Wed, Sep 21, 2016	16.70	16.84	16.50	16.79
2676	NYSE	ET	Tue, Sep 20, 2016	16.42	16.57	16.25	16.43
2675	NYSE	ET	Mon, Sep 19, 2016	16.37	16.63	16.20	16.42
2674	NYSE	ET	Fri, Sep 16, 2016	16.52	16.52	16.02	16.16
2673	NYSE	ET	Thu, Sep 15, 2016	16.68	16.87	16.54	16.66
2672	NYSE	ET	Wed, Sep 14, 2016	16.87	17.21	16.59	16.69
2671	NYSE	ET	Tue, Sep 13, 2016	17.60	17.74	16.73	16.81
2670	NYSE	ET	Mon, Sep 12, 2016	17.79	18.18	17.27	18.00
2669	NYSE	ET	Fri, Sep 9, 2016	18.63	19.16	18.09	18.11
2668	NYSE	ET	Thu, Sep 8, 2016	18.67	19.44	18.59	18.96
2667	NYSE	ET	Wed, Sep 7, 2016	18.10	18.55	18.02	18.49
2666	NYSE	ET	Tue, Sep 6, 2016	17.90	18.09	17.68	18.08
2665	NYSE	ET	Fri, Sep 2, 2016	18.04	18.05	17.77	17.84
2664	NYSE	ET	Thu, Sep 1, 2016	17.75	17.97	17.67	17.81
2663	NYSE	ET	Wed, Aug 31, 2016	18.14	18.24	17.78	17.90
2662	NYSE	ET	Tue, Aug 30, 2016	18.26	18.46	18.02	18.23
2661	NYSE	ET	Mon, Aug 29, 2016	18.13	18.21	17.96	18.18
2660	NYSE	ET	Fri, Aug 26, 2016	18.13	18.21	17.92	18.19
2659	NYSE	ET	Thu, Aug 25, 2016	18.00	18.14	17.87	18.01
2658	NYSE	ET	Wed, Aug 24, 2016	17.98	18.19	17.95	18.06
2657	NYSE	ET	Tue, Aug 23, 2016	17.76	18.15	17.76	18.15
2656	NYSE	ET	Mon, Aug 22, 2016	18.00	18.14	17.77	17.87
2655	NYSE	ET	Fri, Aug 19, 2016	18.02	18.12	17.80	18.04
2654	NYSE	ET	Thu, Aug 18, 2016	17.85	18.57	17.75	18.02
2653	NYSE	ET	Wed, Aug 17, 2016	17.82	17.88	17.49	17.70
2652	NYSE	ET	Tue, Aug 16, 2016	17.85	18.32	17.69	17.84
2651	NYSE	ET	Mon, Aug 15, 2016	17.38	17.96	17.38	17.82
2650	NYSE	ET	Fri, Aug 12, 2016	17.10	17.37	17.00	17.32
2649	NYSE	ET	Thu, Aug 11, 2016	16.80	17.09	16.65	16.95
2648	NYSE	ET	Wed, Aug 10, 2016	16.78	16.87	16.46	16.61
2647	NYSE	ET	Tue, Aug 9, 2016	16.90	16.99	16.65	16.72
2646	NYSE	ET	Mon, Aug 8, 2016	16.70	16.99	16.60	16.80
2645	NYSE	ET	Fri, Aug 5, 2016	16.20	16.66	16.08	16.51
2644	NYSE	ET	Thu, Aug 4, 2016	16.24	16.62	15.93	16.03
2643	NYSE	ET	Wed, Aug 3, 2016	16.30	17.20	16.30	16.54
2642	NYSE	ET	Tue, Aug 2, 2016	15.77	16.30	15.56	15.89
2641	NYSE	ET	Mon, Aug 1, 2016	16.47	16.51	15.51	15.60
2640	NYSE	ET	Fri, Jul 29, 2016	16.60	16.87	16.43	16.59
2639	NYSE	ET	Thu, Jul 28, 2016	16.41	16.83	16.40	16.72
2638	NYSE	ET	Wed, Jul 27, 2016	16.61	16.85	16.40	16.45
2637	NYSE	ET	Tue, Jul 26, 2016	16.13	16.58	16.11	16.49
2636	NYSE	ET	Mon, Jul 25, 2016	16.74	16.86	16.13	16.15
2635	NYSE	ET	Fri, Jul 22, 2016	16.86	17.02	16.61	16.86
2634	NYSE	ET	Thu, Jul 21, 2016	16.99	17.12	16.45	16.88
2633	NYSE	ET	Wed, Jul 20, 2016	16.70	17.10	16.44	16.99
2632	NYSE	ET	Tue, Jul 19, 2016	17.00	17.04	16.65	16.81
2631	NYSE	ET	Mon, Jul 18, 2016	16.26	17.01	15.99	17.00
2630	NYSE	ET	Fri, Jul 15, 2016	16.43	16.62	16.17	16.34
2629	NYSE	ET	Thu, Jul 14, 2016	16.15	16.60	16.09	16.40
2628	NYSE	ET	Wed, Jul 13, 2016	16.07	16.13	15.62	15.92
2627	NYSE	ET	Tue, Jul 12, 2016	15.71	16.15	15.71	16.05
2626	NYSE	ET	Mon, Jul 11, 2016	15.70	15.94	15.47	15.50
2625	NYSE	ET	Fri, Jul 8, 2016	15.56	15.77	15.12	15.58
2624	NYSE	ET	Thu, Jul 7, 2016	15.26	15.87	15.07	15.28
2623	NYSE	ET	Wed, Jul 6, 2016	13.94	15.12	13.91	15.10
2622	NYSE	ET	Tue, Jul 5, 2016	13.60	14.17	13.52	14.11
2621	NYSE	ET	Fri, Jul 1, 2016	14.35	14.42	13.45	13.80
2620	NYSE	ET	Thu, Jun 30, 2016	14.62	14.81	14.26	14.37
2619	NYSE	ET	Wed, Jun 29, 2016	14.95	15.13	14.55	14.70
2618	NYSE	ET	Tue, Jun 28, 2016	14.20	14.50	13.91	14.41
2617	NYSE	ET	Mon, Jun 27, 2016	14.57	14.79	13.18	13.60
2616	NYSE	ET	Fri, Jun 24, 2016	13.75	14.27	13.52	13.83
2615	NYSE	ET	Thu, Jun 23, 2016	14.70	14.99	14.13	14.35
2614	NYSE	ET	Wed, Jun 22, 2016	14.00	15.12	13.81	14.35
2613	NYSE	ET	Tue, Jun 21, 2016	12.15	14.74	12.10	14.32
2612	NYSE	ET	Mon, Jun 20, 2016	13.24	13.26	12.12	12.20
2611	NYSE	ET	Fri, Jun 17, 2016	13.07	13.40	12.81	12.99
2610	NYSE	ET	Thu, Jun 16, 2016	12.53	12.99	12.20	12.96
2609	NYSE	ET	Wed, Jun 15, 2016	12.65	13.06	12.32	12.65
2608	NYSE	ET	Tue, Jun 14, 2016	12.79	12.95	12.27	12.69
2607	NYSE	ET	Mon, Jun 13, 2016	12.76	13.27	12.60	12.87
2606	NYSE	ET	Fri, Jun 10, 2016	13.22	13.25	12.83	12.94
2605	NYSE	ET	Thu, Jun 9, 2016	13.89	14.00	13.36	13.53
2604	NYSE	ET	Wed, Jun 8, 2016	13.98	14.14	13.89	14.07
2603	NYSE	ET	Tue, Jun 7, 2016	13.81	14.19	13.77	13.80
2602	NYSE	ET	Mon, Jun 6, 2016	13.67	13.93	13.63	13.72
2601	NYSE	ET	Fri, Jun 3, 2016	13.64	13.78	13.37	13.58
2600	NYSE	ET	Thu, Jun 2, 2016	13.36	13.95	13.09	13.61
2599	NYSE	ET	Wed, Jun 1, 2016	12.54	13.66	12.41	13.66
2598	NYSE	ET	Tue, May 31, 2016	11.76	12.64	11.76	12.64
2597	NYSE	ET	Fri, May 27, 2016	11.16	11.78	10.94	11.64
2596	NYSE	ET	Thu, May 26, 2016	10.86	11.18	10.56	11.01
2595	NYSE	ET	Wed, May 25, 2016	12.29	12.39	10.63	11.13
2594	NYSE	ET	Tue, May 24, 2016	12.72	12.80	12.11	12.20
2593	NYSE	ET	Mon, May 23, 2016	12.75	12.79	12.26	12.66
2592	NYSE	ET	Fri, May 20, 2016	13.13	13.22	12.75	12.78
2591	NYSE	ET	Thu, May 19, 2016	12.70	13.26	12.52	13.05
2590	NYSE	ET	Wed, May 18, 2016	13.00	13.19	12.65	12.67
2589	NYSE	ET	Tue, May 17, 2016	12.82	13.17	12.68	13.05
2588	NYSE	ET	Mon, May 16, 2016	12.95	12.95	12.47	12.79
2587	NYSE	ET	Fri, May 13, 2016	12.92	13.03	12.60	12.64
2586	NYSE	ET	Thu, May 12, 2016	13.27	13.50	12.82	12.97
2585	NYSE	ET	Wed, May 11, 2016	12.69	13.39	12.59	13.09
2584	NYSE	ET	Tue, May 10, 2016	12.80	13.19	12.71	12.82
2583	NYSE	ET	Mon, May 9, 2016	12.90	12.92	12.30	12.69
2582	NYSE	ET	Fri, May 6, 2016	13.04	13.50	12.66	12.94
2581	NYSE	ET	Thu, May 5, 2016	13.22	13.37	12.86	13.07
2580	NYSE	ET	Wed, May 4, 2016	11.91	12.69	11.79	12.20
2579	NYSE	ET	Tue, May 3, 2016	11.93	12.13	11.38	12.03
2578	NYSE	ET	Mon, May 2, 2016	12.51	12.54	11.57	12.12
2577	NYSE	ET	Fri, Apr 29, 2016	13.02	13.12	12.06	12.43
2576	NYSE	ET	Thu, Apr 28, 2016	13.22	13.97	12.46	12.62
2575	NYSE	ET	Wed, Apr 27, 2016	12.15	13.37	12.14	13.29
2574	NYSE	ET	Tue, Apr 26, 2016	11.56	11.95	11.28	11.79
2573	NYSE	ET	Mon, Apr 25, 2016	11.85	11.86	10.83	11.31
2572	NYSE	ET	Fri, Apr 22, 2016	11.43	11.97	11.41	11.66
2571	NYSE	ET	Thu, Apr 21, 2016	10.51	11.32	10.48	11.20
2570	NYSE	ET	Wed, Apr 20, 2016	10.05	10.82	9.85	10.45
2569	NYSE	ET	Tue, Apr 19, 2016	10.04	10.98	9.85	10.33
2568	NYSE	ET	Mon, Apr 18, 2016	8.49	10.92	8.38	9.85
2567	NYSE	ET	Fri, Apr 15, 2016	9.06	9.28	8.94	8.95
2566	NYSE	ET	Thu, Apr 14, 2016	9.38	9.51	8.96	9.35
2565	NYSE	ET	Wed, Apr 13, 2016	8.56	9.41	8.49	9.36
2564	NYSE	ET	Tue, Apr 12, 2016	8.76	8.80	8.44	8.60
2563	NYSE	ET	Mon, Apr 11, 2016	8.21	8.79	8.21	8.54
2562	NYSE	ET	Fri, Apr 8, 2016	7.33	8.07	7.30	8.05
2561	NYSE	ET	Thu, Apr 7, 2016	6.87	7.27	6.87	7.07
2560	NYSE	ET	Wed, Apr 6, 2016	6.54	7.11	6.49	6.94
2559	NYSE	ET	Tue, Apr 5, 2016	6.55	6.55	6.55	6.45
2558	NYSE	ET	Mon, Apr 4, 2016	6.85	6.93	6.47	6.55
2557	NYSE	ET	Fri, Apr 1, 2016	6.88	7.15	6.75	6.88
2556	NYSE	ET	Thu, Mar 31, 2016	6.86	7.15	6.63	7.13
2555	NYSE	ET	Wed, Mar 30, 2016	6.93	7.26	6.75	6.84
2554	NYSE	ET	Tue, Mar 29, 2016	6.52	6.86	6.37	6.82
2553	NYSE	ET	Mon, Mar 28, 2016	7.10	7.13	6.60	6.68
2552	NYSE	ET	Thu, Mar 24, 2016	6.84	7.07	6.41	7.00
2551	NYSE	ET	Wed, Mar 23, 2016	7.52	7.77	7.10	7.15
2550	NYSE	ET	Tue, Mar 22, 2016	7.43	7.74	7.21	7.67
2549	NYSE	ET	Mon, Mar 21, 2016	7.93	7.98	7.44	7.60
2548	NYSE	ET	Fri, Mar 18, 2016	8.08	8.39	7.81	8.01
2547	NYSE	ET	Thu, Mar 17, 2016	7.84	8.13	7.55	7.92
2546	NYSE	ET	Wed, Mar 16, 2016	7.10	7.75	7.10	7.65
2545	NYSE	ET	Tue, Mar 15, 2016	7.20	7.20	7.20	7.07
2544	NYSE	ET	Mon, Mar 14, 2016	6.75	7.41	6.69	7.20
2543	NYSE	ET	Fri, Mar 11, 2016	7.45	7.45	6.81	6.82
2542	NYSE	ET	Thu, Mar 10, 2016	7.45	7.46	6.67	7.13
2541	NYSE	ET	Wed, Mar 9, 2016	7.75	7.78	7.23	7.50
2540	NYSE	ET	Tue, Mar 8, 2016	8.24	8.25	7.20	7.32
2539	NYSE	ET	Mon, Mar 7, 2016	8.41	8.75	8.13	8.26
2538	NYSE	ET	Fri, Mar 4, 2016	8.24	8.48	7.94	8.33
2537	NYSE	ET	Thu, Mar 3, 2016	7.24	8.00	7.17	7.90
2536	NYSE	ET	Wed, Mar 2, 2016	6.96	7.25	6.91	7.23
2535	NYSE	ET	Tue, Mar 1, 2016	7.00	7.08	6.79	7.02
2534	NYSE	ET	Mon, Feb 29, 2016	6.77	7.21	6.67	7.00
2533	NYSE	ET	Fri, Feb 26, 2016	7.01	7.20	6.70	6.81
2532	NYSE	ET	Thu, Feb 25, 2016	6.46	7.65	6.15	6.80
2531	NYSE	ET	Wed, Feb 24, 2016	6.49	7.22	5.94	7.17
2530	NYSE	ET	Tue, Feb 23, 2016	7.10	7.20	6.53	6.62
2529	NYSE	ET	Mon, Feb 22, 2016	7.07	7.30	7.03	7.16
2528	NYSE	ET	Fri, Feb 19, 2016	6.78	6.87	6.44	6.81
2527	NYSE	ET	Thu, Feb 18, 2016	6.77	6.90	6.25	6.86
2526	NYSE	ET	Wed, Feb 17, 2016	6.28	6.70	6.24	6.52
2525	NYSE	ET	Tue, Feb 16, 2016	5.90	6.06	5.67	6.06
2524	NYSE	ET	Fri, Feb 12, 2016	5.83	6.17	5.42	5.59
2523	NYSE	ET	Thu, Feb 11, 2016	5.00	5.94	4.81	5.52
2522	NYSE	ET	Wed, Feb 10, 2016	4.71	5.61	4.61	5.25
2521	NYSE	ET	Tue, Feb 9, 2016	4.33	4.96	4.17	4.57
2520	NYSE	ET	Mon, Feb 8, 2016	5.80	5.83	4.00	4.05
2519	NYSE	ET	Fri, Feb 5, 2016	7.71	7.79	6.96	6.98
2518	NYSE	ET	Thu, Feb 4, 2016	7.71	8.05	7.27	7.83
2517	NYSE	ET	Wed, Feb 3, 2016	8.47	8.49	7.10	7.87
2516	NYSE	ET	Tue, Feb 2, 2016	8.46	8.64	8.10	8.13
2515	NYSE	ET	Mon, Feb 1, 2016	8.53	8.91	8.01	8.66
2514	NYSE	ET	Fri, Jan 29, 2016	8.99	9.14	8.30	8.68
2513	NYSE	ET	Thu, Jan 28, 2016	9.67	9.96	8.55	8.78
2512	NYSE	ET	Wed, Jan 27, 2016	9.75	9.87	8.52	8.85
2511	NYSE	ET	Tue, Jan 26, 2016	9.66	10.01	8.66	9.90
2510	NYSE	ET	Mon, Jan 25, 2016	9.25	11.15	9.08	9.17
2509	NYSE	ET	Fri, Jan 22, 2016	7.94	9.69	7.87	9.63
2508	NYSE	ET	Thu, Jan 21, 2016	7.19	7.79	6.97	7.19
2507	NYSE	ET	Wed, Jan 20, 2016	7.16	7.44	6.60	7.00
2506	NYSE	ET	Tue, Jan 19, 2016	8.85	8.94	7.50	7.54
2505	NYSE	ET	Fri, Jan 15, 2016	8.17	9.98	8.04	8.78
2504	NYSE	ET	Thu, Jan 14, 2016	8.14	10.20	8.03	9.96
2503	NYSE	ET	Wed, Jan 13, 2016	9.14	9.15	7.39	8.09
2502	NYSE	ET	Tue, Jan 12, 2016	10.51	10.85	8.28	8.98
2501	NYSE	ET	Mon, Jan 11, 2016	10.82	10.83	10.02	10.29
2500	NYSE	ET	Fri, Jan 8, 2016	11.01	11.11	9.75	10.82
2499	NYSE	ET	Thu, Jan 7, 2016	11.64	11.92	10.53	10.56
2498	NYSE	ET	Wed, Jan 6, 2016	13.60	13.60	11.80	11.93
2497	NYSE	ET	Tue, Jan 5, 2016	14.24	14.30	13.63	13.98
2496	NYSE	ET	Mon, Jan 4, 2016	13.62	14.39	13.56	14.07
2495	NYSE	ET	Thu, Dec 31, 2015	13.22	13.93	13.00	13.74
2494	NYSE	ET	Wed, Dec 30, 2015	13.09	13.42	12.80	13.18
2493	NYSE	ET	Tue, Dec 29, 2015	13.71	14.03	13.01	13.45
2492	NYSE	ET	Mon, Dec 28, 2015	13.10	13.65	12.91	13.47
2491	NYSE	ET	Thu, Dec 24, 2015	14.00	14.22	13.22	13.43
2490	NYSE	ET	Wed, Dec 23, 2015	12.30	14.03	12.20	13.97
2489	NYSE	ET	Tue, Dec 22, 2015	11.99	12.86	11.64	11.86
2488	NYSE	ET	Mon, Dec 21, 2015	11.24	11.81	10.84	11.77
2487	NYSE	ET	Fri, Dec 18, 2015	12.20	12.21	10.85	11.09
2486	NYSE	ET	Thu, Dec 17, 2015	13.01	13.14	11.58	11.76
2485	NYSE	ET	Wed, Dec 16, 2015	12.90	13.28	12.68	13.02
2484	NYSE	ET	Tue, Dec 15, 2015	13.17	13.56	13.00	13.11
2483	NYSE	ET	Mon, Dec 14, 2015	13.32	13.35	12.32	12.88
2482	NYSE	ET	Fri, Dec 11, 2015	14.97	15.01	13.26	13.34
2481	NYSE	ET	Thu, Dec 10, 2015	14.74	15.53	14.62	15.38
2480	NYSE	ET	Wed, Dec 9, 2015	13.33	15.13	13.17	14.90
2479	NYSE	ET	Tue, Dec 8, 2015	12.47	14.33	11.95	13.20
2478	NYSE	ET	Mon, Dec 7, 2015	14.48	14.60	12.14	12.99
2477	NYSE	ET	Fri, Dec 4, 2015	16.58	16.71	15.12	15.29
2476	NYSE	ET	Thu, Dec 3, 2015	18.24	18.52	16.65	16.85
2475	NYSE	ET	Wed, Dec 2, 2015	18.99	18.99	17.88	18.19
2474	NYSE	ET	Tue, Dec 1, 2015	18.93	19.22	18.66	19.14
2473	NYSE	ET	Mon, Nov 30, 2015	18.66	19.02	18.55	18.94
2472	NYSE	ET	Fri, Nov 27, 2015	18.81	18.88	18.52	18.67
2471	NYSE	ET	Wed, Nov 25, 2015	19.23	19.60	18.66	18.96
2470	NYSE	ET	Tue, Nov 24, 2015	19.09	19.60	19.03	19.32
2469	NYSE	ET	Mon, Nov 23, 2015	19.04	19.57	18.81	19.01
2468	NYSE	ET	Fri, Nov 20, 2015	19.59	20.00	18.93	19.09
2467	NYSE	ET	Thu, Nov 19, 2015	19.95	20.37	19.48	19.80
2466	NYSE	ET	Wed, Nov 18, 2015	19.78	20.38	19.58	20.00
2465	NYSE	ET	Tue, Nov 17, 2015	19.85	20.49	19.32	19.70
2464	NYSE	ET	Mon, Nov 16, 2015	18.39	19.92	18.33	19.84
2463	NYSE	ET	Fri, Nov 13, 2015	17.90	18.62	17.17	18.24
2462	NYSE	ET	Thu, Nov 12, 2015	18.60	18.62	17.99	18.17
2461	NYSE	ET	Wed, Nov 11, 2015	19.33	19.38	18.44	18.85
2460	NYSE	ET	Tue, Nov 10, 2015	19.34	19.54	18.91	19.27
2459	NYSE	ET	Mon, Nov 9, 2015	20.07	20.35	19.36	19.42
2458	NYSE	ET	Fri, Nov 6, 2015	20.39	20.93	19.66	20.11
2457	NYSE	ET	Thu, Nov 5, 2015	20.81	21.04	19.71	20.48
2456	NYSE	ET	Wed, Nov 4, 2015	21.88	21.98	20.63	20.94
2455	NYSE	ET	Tue, Nov 3, 2015	21.53	22.10	21.44	21.82
2454	NYSE	ET	Mon, Nov 2, 2015	21.42	22.25	21.16	21.71
2453	NYSE	ET	Fri, Oct 30, 2015	20.89	21.82	20.71	21.55
2452	NYSE	ET	Thu, Oct 29, 2015	20.74	21.24	20.54	20.85
2451	NYSE	ET	Wed, Oct 28, 2015	20.33	21.38	20.31	20.84
2450	NYSE	ET	Tue, Oct 27, 2015	20.14	20.42	19.52	20.28
2449	NYSE	ET	Mon, Oct 26, 2015	21.31	21.34	20.14	20.21
2448	NYSE	ET	Fri, Oct 23, 2015	21.77	21.98	21.19	21.29
2447	NYSE	ET	Thu, Oct 22, 2015	22.02	22.21	21.44	21.72
2446	NYSE	ET	Wed, Oct 21, 2015	22.79	22.80	21.83	22.15
2445	NYSE	ET	Tue, Oct 20, 2015	22.91	23.32	22.59	22.73
2444	NYSE	ET	Mon, Oct 19, 2015	23.19	23.53	22.56	23.07
2443	NYSE	ET	Fri, Oct 16, 2015	23.32	23.71	22.95	23.45
2442	NYSE	ET	Thu, Oct 15, 2015	22.81	23.35	22.41	23.19
2441	NYSE	ET	Wed, Oct 14, 2015	23.03	23.33	22.40	22.81
2440	NYSE	ET	Tue, Oct 13, 2015	23.86	24.23	23.01	23.03
2439	NYSE	ET	Mon, Oct 12, 2015	24.96	25.07	23.74	23.95
2438	NYSE	ET	Fri, Oct 9, 2015	24.81	25.06	24.38	24.88
2437	NYSE	ET	Thu, Oct 8, 2015	24.63	25.36	24.42	24.65
2436	NYSE	ET	Wed, Oct 7, 2015	24.01	24.89	23.95	24.69
2435	NYSE	ET	Tue, Oct 6, 2015	23.54	24.31	23.27	23.79
2434	NYSE	ET	Mon, Oct 5, 2015	23.34	23.89	23.12	23.40
2433	NYSE	ET	Fri, Oct 2, 2015	22.03	23.24	21.41	22.99
2432	NYSE	ET	Thu, Oct 1, 2015	21.10	22.51	20.72	22.04
2431	NYSE	ET	Wed, Sep 30, 2015	19.29	20.96	19.00	20.81
2430	NYSE	ET	Tue, Sep 29, 2015	20.36	20.66	18.62	18.77
2429	NYSE	ET	Mon, Sep 28, 2015	22.24	22.41	20.17	20.29
2428	NYSE	ET	Fri, Sep 25, 2015	23.71	24.24	22.61	23.24
2427	NYSE	ET	Thu, Sep 24, 2015	24.22	24.49	22.29	23.67
2426	NYSE	ET	Wed, Sep 23, 2015	24.65	24.93	23.30	23.95
2425	NYSE	ET	Tue, Sep 22, 2015	25.49	25.68	24.60	24.65
2424	NYSE	ET	Mon, Sep 21, 2015	25.83	26.06	25.56	25.84
2423	NYSE	ET	Fri, Sep 18, 2015	24.84	25.90	24.76	25.71
2422	NYSE	ET	Thu, Sep 17, 2015	25.88	26.07	25.36	25.56
2421	NYSE	ET	Wed, Sep 16, 2015	25.45	27.04	25.03	25.74
2420	NYSE	ET	Tue, Sep 15, 2015	25.42	25.85	25.20	25.31
2419	NYSE	ET	Mon, Sep 14, 2015	26.03	26.03	25.09	25.43
2418	NYSE	ET	Fri, Sep 11, 2015	26.75	27.00	25.53	25.82
2417	NYSE	ET	Thu, Sep 10, 2015	26.69	27.07	26.24	27.02
2416	NYSE	ET	Wed, Sep 9, 2015	26.98	27.47	26.71	26.77
2415	NYSE	ET	Tue, Sep 8, 2015	27.03	27.49	26.78	27.00
2414	NYSE	ET	Fri, Sep 4, 2015	27.07	27.30	26.75	26.87
2413	NYSE	ET	Thu, Sep 3, 2015	27.26	27.84	27.02	27.24
2412	NYSE	ET	Wed, Sep 2, 2015	27.15	27.64	26.28	27.10
2411	NYSE	ET	Tue, Sep 1, 2015	27.47	27.85	26.80	26.98
2410	NYSE	ET	Mon, Aug 31, 2015	28.50	28.85	28.02	28.05
2409	NYSE	ET	Fri, Aug 28, 2015	27.75	28.86	27.50	28.78
2408	NYSE	ET	Thu, Aug 27, 2015	27.15	28.30	26.96	27.90
2407	NYSE	ET	Wed, Aug 26, 2015	26.57	26.97	25.38	26.55
2406	NYSE	ET	Tue, Aug 25, 2015	27.13	27.66	26.28	26.38
2405	NYSE	ET	Mon, Aug 24, 2015	25.01	27.42	23.60	26.76
2404	NYSE	ET	Fri, Aug 21, 2015	28.04	28.49	27.30	27.50
2403	NYSE	ET	Thu, Aug 20, 2015	29.52	30.02	28.21	28.25
2402	NYSE	ET	Wed, Aug 19, 2015	30.20	30.69	28.93	29.75
2401	NYSE	ET	Tue, Aug 18, 2015	30.74	30.99	29.94	30.15
2400	NYSE	ET	Mon, Aug 17, 2015	29.84	31.15	29.84	30.73
2399	NYSE	ET	Fri, Aug 14, 2015	29.46	30.18	29.46	29.85
2398	NYSE	ET	Thu, Aug 13, 2015	28.88	29.51	28.86	29.49
2397	NYSE	ET	Wed, Aug 12, 2015	28.62	29.61	28.15	29.25
2396	NYSE	ET	Tue, Aug 11, 2015	28.07	28.77	27.69	28.73
2395	NYSE	ET	Mon, Aug 10, 2015	27.55	28.53	27.55	28.43
2394	NYSE	ET	Fri, Aug 7, 2015	27.76	28.45	27.35	27.39
2393	NYSE	ET	Thu, Aug 6, 2015	28.09	28.11	26.31	27.78
2392	NYSE	ET	Wed, Aug 5, 2015	29.29	30.11	27.61	27.94
2391	NYSE	ET	Tue, Aug 4, 2015	29.31	29.58	28.99	29.19
2390	NYSE	ET	Mon, Aug 3, 2015	29.92	30.18	29.24	29.65
2389	NYSE	ET	Fri, Jul 31, 2015	29.94	30.40	29.90	30.08
2388	NYSE	ET	Thu, Jul 30, 2015	30.49	30.59	29.70	30.00
2387	NYSE	ET	Wed, Jul 29, 2015	30.42	30.73	30.04	30.65
2386	NYSE	ET	Tue, Jul 28, 2015	29.11	30.43	28.71	30.18
2385	NYSE	ET	Mon, Jul 27, 2015	29.26	29.64	28.53	28.96
2384	NYSE	ET	Fri, Jul 24, 2015	29.73	29.92	29.42	29.48
2383	NYSE	ET	Thu, Jul 23, 2015	29.53	30.44	29.31	29.64
2382	NYSE	ET	Wed, Jul 22, 2015	29.91	30.09	29.29	29.67
2381	NYSE	ET	Tue, Jul 21, 2015	30.67	31.11	29.92	30.15
2380	NYSE	ET	Mon, Jul 20, 2015	31.25	31.25	30.36	30.70
2379	NYSE	ET	Fri, Jul 17, 2015	32.05	32.31	31.10	31.21
2378	NYSE	ET	Thu, Jul 16, 2015	32.25	32.33	31.97	32.10
2377	NYSE	ET	Wed, Jul 15, 2015	32.87	32.87	31.82	32.26
2376	NYSE	ET	Tue, Jul 14, 2015	32.81	33.00	32.60	32.65
2375	NYSE	ET	Mon, Jul 13, 2015	33.03	33.06	32.67	32.79
2374	NYSE	ET	Fri, Jul 10, 2015	32.58	33.03	32.48	32.70
2373	NYSE	ET	Thu, Jul 9, 2015	31.92	32.68	31.92	32.26
2372	NYSE	ET	Wed, Jul 8, 2015	31.61	31.94	31.22	31.49
2371	NYSE	ET	Tue, Jul 7, 2015	32.04	32.12	30.84	31.80
2370	NYSE	ET	Mon, Jul 6, 2015	31.99	32.35	31.77	31.99
2369	NYSE	ET	Thu, Jul 2, 2015	31.68	32.51	31.57	32.36
2368	NYSE	ET	Wed, Jul 1, 2015	32.01	32.40	31.47	31.54
2367	NYSE	ET	Tue, Jun 30, 2015	32.27	32.50	31.90	32.09
2366	NYSE	ET	Mon, Jun 29, 2015	31.78	32.58	31.78	32.11
2365	NYSE	ET	Fri, Jun 26, 2015	31.42	33.03	31.42	32.58
2364	NYSE	ET	Thu, Jun 25, 2015	32.29	32.44	31.41	31.59
2363	NYSE	ET	Wed, Jun 24, 2015	32.20	32.97	32.02	32.37
2362	NYSE	ET	Tue, Jun 23, 2015	32.69	33.31	31.95	32.04
2361	NYSE	ET	Mon, Jun 22, 2015	34.50	34.60	32.39	32.53
2360	NYSE	ET	Fri, Jun 19, 2015	34.70	34.84	34.14	34.20
2359	NYSE	ET	Thu, Jun 18, 2015	34.97	35.17	34.70	34.84
2358	NYSE	ET	Wed, Jun 17, 2015	35.15	35.26	34.70	34.93
2357	NYSE	ET	Tue, Jun 16, 2015	35.26	35.40	34.84	34.96
2356	NYSE	ET	Mon, Jun 15, 2015	34.28	35.44	34.19	35.24
2355	NYSE	ET	Fri, Jun 12, 2015	34.05	34.56	33.77	34.52
2354	NYSE	ET	Thu, Jun 11, 2015	34.34	34.65	34.20	34.26
2353	NYSE	ET	Wed, Jun 10, 2015	34.44	34.65	34.08	34.24
2352	NYSE	ET	Tue, Jun 9, 2015	34.00	34.29	33.76	34.14
2351	NYSE	ET	Mon, Jun 8, 2015	33.88	34.41	33.84	33.89
2350	NYSE	ET	Fri, Jun 5, 2015	33.02	34.39	32.99	33.98
2349	NYSE	ET	Thu, Jun 4, 2015	33.19	33.38	32.63	33.17
2348	NYSE	ET	Wed, Jun 3, 2015	33.93	34.02	32.88	33.26
2347	NYSE	ET	Tue, Jun 2, 2015	34.19	34.24	33.70	34.05
2346	NYSE	ET	Mon, Jun 1, 2015	34.50	34.92	34.00	34.08
2345	NYSE	ET	Fri, May 29, 2015	34.20	34.46	33.86	34.34
2344	NYSE	ET	Thu, May 28, 2015	34.70	34.72	34.01	34.17
2343	NYSE	ET	Wed, May 27, 2015	34.55	34.83	34.38	34.73
2342	NYSE	ET	Tue, May 26, 2015	34.55	34.65	34.14	34.59
2341	NYSE	ET	Fri, May 22, 2015	34.62	34.93	34.33	34.89
2340	NYSE	ET	Thu, May 21, 2015	34.36	34.72	34.15	34.65
2339	NYSE	ET	Wed, May 20, 2015	34.24	34.45	33.83	34.33
2338	NYSE	ET	Tue, May 19, 2015	34.43	34.48	33.90	34.28
2337	NYSE	ET	Mon, May 18, 2015	34.43	34.51	34.03	34.26
2336	NYSE	ET	Fri, May 15, 2015	34.65	34.72	34.18	34.44
2335	NYSE	ET	Thu, May 14, 2015	34.78	34.83	34.35	34.58
2334	NYSE	ET	Wed, May 13, 2015	34.69	34.91	34.51	34.60
2333	NYSE	ET	Tue, May 12, 2015	34.19	34.57	33.74	34.30
2332	NYSE	ET	Mon, May 11, 2015	34.30	34.48	34.02	34.25
2331	NYSE	ET	Fri, May 8, 2015	33.70	34.50	33.19	34.20
2330	NYSE	ET	Thu, May 7, 2015	32.66	34.36	32.53	33.52
2329	NYSE	ET	Wed, May 6, 2015	33.41	33.46	32.48	32.78
2328	NYSE	ET	Tue, May 5, 2015	34.07	34.29	33.10	33.41
2327	NYSE	ET	Mon, May 4, 2015	34.41	34.60	33.91	34.01
2326	NYSE	ET	Fri, May 1, 2015	33.50	34.39	33.22	34.09
2325	NYSE	ET	Thu, Apr 30, 2015	33.20	33.50	32.93	33.33
2324	NYSE	ET	Wed, Apr 29, 2015	33.00	33.50	33.00	33.41
2323	NYSE	ET	Tue, Apr 28, 2015	33.07	33.33	32.81	33.01
2322	NYSE	ET	Mon, Apr 27, 2015	33.13	33.39	32.79	33.11
2321	NYSE	ET	Fri, Apr 24, 2015	33.00	33.22	32.71	33.07
2320	NYSE	ET	Thu, Apr 23, 2015	32.55	33.42	32.40	33.00
2319	NYSE	ET	Wed, Apr 22, 2015	32.55	32.73	32.26	32.47
2318	NYSE	ET	Tue, Apr 21, 2015	32.53	32.62	32.09	32.38
2317	NYSE	ET	Mon, Apr 20, 2015	32.64	32.93	32.27	32.50
2316	NYSE	ET	Fri, Apr 17, 2015	33.10	33.20	32.50	32.53
2315	NYSE	ET	Thu, Apr 16, 2015	33.24	33.56	33.00	33.14
2314	NYSE	ET	Wed, Apr 15, 2015	33.45	33.60	33.11	33.30
2313	NYSE	ET	Tue, Apr 14, 2015	32.74	33.49	32.70	33.28
2312	NYSE	ET	Mon, Apr 13, 2015	33.03	33.18	32.55	32.72
2311	NYSE	ET	Fri, Apr 10, 2015	32.87	33.10	32.51	33.00
2310	NYSE	ET	Thu, Apr 9, 2015	32.75	33.05	32.74	32.85
2309	NYSE	ET	Wed, Apr 8, 2015	32.05	33.24	32.05	32.67
2308	NYSE	ET	Tue, Apr 7, 2015	31.81	32.37	31.64	31.64
2307	NYSE	ET	Mon, Apr 6, 2015	32.03	32.47	31.93	31.95
2306	NYSE	ET	Thu, Apr 2, 2015	31.80	32.49	31.79	31.88
2305	NYSE	ET	Wed, Apr 1, 2015	31.67	32.32	31.67	31.82
2304	NYSE	ET	Tue, Mar 31, 2015	31.85	32.25	31.58	31.68
2303	NYSE	ET	Mon, Mar 30, 2015	31.33	32.06	31.14	31.92
2302	NYSE	ET	Fri, Mar 27, 2015	31.06	31.53	30.80	31.10
2301	NYSE	ET	Thu, Mar 26, 2015	31.25	31.33	30.67	31.00
2300	NYSE	ET	Wed, Mar 25, 2015	31.42	31.62	31.00	31.08
2299	NYSE	ET	Tue, Mar 24, 2015	32.18	32.22	31.37	31.44
2298	NYSE	ET	Mon, Mar 23, 2015	31.95	32.52	31.82	32.30
2297	NYSE	ET	Fri, Mar 20, 2015	31.86	32.10	31.53	31.95
2296	NYSE	ET	Thu, Mar 19, 2015	31.75	31.76	31.17	31.29
2295	NYSE	ET	Wed, Mar 18, 2015	31.16	32.21	30.66	32.06
2294	NYSE	ET	Tue, Mar 17, 2015	30.23	31.37	30.10	31.26
2293	NYSE	ET	Mon, Mar 16, 2015	29.95	30.46	29.93	30.35
2292	NYSE	ET	Fri, Mar 13, 2015	30.45	30.64	29.84	30.21
2291	NYSE	ET	Thu, Mar 12, 2015	30.90	31.08	30.47	30.70
2290	NYSE	ET	Wed, Mar 11, 2015	31.19	31.39	30.59	30.88
2289	NYSE	ET	Tue, Mar 10, 2015	31.31	31.40	30.68	31.22
2288	NYSE	ET	Mon, Mar 9, 2015	31.84	32.14	31.32	31.52
2287	NYSE	ET	Fri, Mar 6, 2015	31.88	32.26	31.66	31.84
2286	NYSE	ET	Thu, Mar 5, 2015	32.23	33.08	31.90	32.11
2285	NYSE	ET	Wed, Mar 4, 2015	31.90	32.26	31.25	32.20
2284	NYSE	ET	Tue, Mar 3, 2015	31.72	32.27	31.54	31.95
2283	NYSE	ET	Mon, Mar 2, 2015	31.97	32.34	31.72	31.75
2282	NYSE	ET	Fri, Feb 27, 2015	31.55	32.04	31.29	31.94
2281	NYSE	ET	Thu, Feb 26, 2015	31.99	31.99	31.31	31.47
2280	NYSE	ET	Wed, Feb 25, 2015	31.52	32.17	31.29	31.99
2279	NYSE	ET	Tue, Feb 24, 2015	31.61	32.27	31.34	31.58
2278	NYSE	ET	Mon, Feb 23, 2015	31.50	31.84	31.25	31.63
2277	NYSE	ET	Fri, Feb 20, 2015	30.59	31.78	30.29	31.70
2276	NYSE	ET	Thu, Feb 19, 2015	29.99	31.43	29.45	30.49
2275	NYSE	ET	Wed, Feb 18, 2015	30.23	30.23	29.52	30.07
2274	NYSE	ET	Tue, Feb 17, 2015	29.90	30.46	29.56	30.25
2273	NYSE	ET	Fri, Feb 13, 2015	29.49	30.30	29.28	29.88
2272	NYSE	ET	Thu, Feb 12, 2015	29.14	29.62	28.98	29.15
2271	NYSE	ET	Wed, Feb 11, 2015	28.72	29.20	28.63	28.82
2270	NYSE	ET	Tue, Feb 10, 2015	29.02	29.10	28.62	28.94
2269	NYSE	ET	Mon, Feb 9, 2015	29.51	29.79	28.86	28.94
2268	NYSE	ET	Fri, Feb 6, 2015	28.62	29.70	28.41	29.46
2267	NYSE	ET	Thu, Feb 5, 2015	28.47	28.67	28.01	28.58
2266	NYSE	ET	Wed, Feb 4, 2015	28.97	29.19	28.00	28.23
2265	NYSE	ET	Tue, Feb 3, 2015	30.01	30.37	29.35	29.64
2264	NYSE	ET	Mon, Feb 2, 2015	30.04	30.49	29.34	29.95
2263	NYSE	ET	Fri, Jan 30, 2015	28.45	29.92	28.15	29.71
2262	NYSE	ET	Thu, Jan 29, 2015	29.21	29.69	28.16	28.59
2261	NYSE	ET	Wed, Jan 28, 2015	29.74	30.00	29.13	29.13
2260	NYSE	ET	Tue, Jan 27, 2015	29.10	30.82	28.85	30.04
2259	NYSE	ET	Mon, Jan 26, 2015	27.51	29.80	27.19	29.35
2258	NYSE	ET	Fri, Jan 23, 2015	26.86	27.42	26.62	27.01
2257	NYSE	ET	Thu, Jan 22, 2015	27.07	27.22	26.50	27.00
2256	NYSE	ET	Wed, Jan 21, 2015	26.39	27.05	26.24	26.90
2255	NYSE	ET	Tue, Jan 20, 2015	26.45	26.92	25.93	26.38
2254	NYSE	ET	Fri, Jan 16, 2015	25.55	26.77	25.51	26.43
2253	NYSE	ET	Thu, Jan 15, 2015	26.17	26.40	25.50	25.60
2252	NYSE	ET	Wed, Jan 14, 2015	25.00	26.11	24.84	25.87
2251	NYSE	ET	Tue, Jan 13, 2015	25.52	26.04	25.03	25.27
2250	NYSE	ET	Mon, Jan 12, 2015	26.03	26.25	25.17	25.65
2249	NYSE	ET	Fri, Jan 9, 2015	26.09	26.52	25.63	26.27
2248	NYSE	ET	Thu, Jan 8, 2015	26.20	26.56	25.99	26.08
2247	NYSE	ET	Wed, Jan 7, 2015	25.92	26.29	25.59	25.90
2246	NYSE	ET	Tue, Jan 6, 2015	27.00	27.50	25.35	25.53
2245	NYSE	ET	Mon, Jan 5, 2015	29.05	29.24	26.92	27.00
2244	NYSE	ET	Fri, Jan 2, 2015	28.53	29.75	28.20	29.28
2243	NYSE	ET	Wed, Dec 31, 2014	28.65	29.11	28.32	28.69
2242	NYSE	ET	Tue, Dec 30, 2014	28.92	28.99	28.29	28.65
2241	NYSE	ET	Mon, Dec 29, 2014	28.68	29.23	28.30	28.88
2240	NYSE	ET	Fri, Dec 26, 2014	28.57	28.66	28.04	28.46
2239	NYSE	ET	Wed, Dec 24, 2014	28.48	28.65	28.09	28.53
2238	NYSE	ET	Tue, Dec 23, 2014	28.18	28.65	27.86	28.51
2237	NYSE	ET	Mon, Dec 22, 2014	28.00	28.40	27.48	28.18
2236	NYSE	ET	Fri, Dec 19, 2014	27.76	28.35	27.35	28.17
2235	NYSE	ET	Thu, Dec 18, 2014	28.43	28.48	27.20	27.86
2234	NYSE	ET	Wed, Dec 17, 2014	25.21	27.52	25.13	27.46
2233	NYSE	ET	Tue, Dec 16, 2014	24.60	26.24	23.57	25.24
2232	NYSE	ET	Mon, Dec 15, 2014	26.19	26.35	24.94	25.13
2231	NYSE	ET	Fri, Dec 12, 2014	25.51	26.35	25.25	25.95
2230	NYSE	ET	Thu, Dec 11, 2014	26.38	27.26	25.86	25.87
2229	NYSE	ET	Wed, Dec 10, 2014	26.79	26.89	25.70	26.26
2228	NYSE	ET	Tue, Dec 9, 2014	26.20	27.32	25.82	26.92
2227	NYSE	ET	Mon, Dec 8, 2014	28.25	28.25	26.29	26.48
2226	NYSE	ET	Fri, Dec 5, 2014	29.20	29.59	28.54	28.57
2225	NYSE	ET	Thu, Dec 4, 2014	29.81	29.92	29.09	29.31
2224	NYSE	ET	Wed, Dec 3, 2014	29.05	30.00	28.73	29.81
2223	NYSE	ET	Tue, Dec 2, 2014	28.03	29.31	28.02	29.06
2222	NYSE	ET	Mon, Dec 1, 2014	29.03	29.09	27.60	28.50
2221	NYSE	ET	Fri, Nov 28, 2014	31.49	31.49	29.16	29.70
2220	NYSE	ET	Wed, Nov 26, 2014	31.76	32.02	31.29	32.02
2219	NYSE	ET	Tue, Nov 25, 2014	31.88	32.34	31.73	31.80
2218	NYSE	ET	Mon, Nov 24, 2014	31.93	32.31	31.73	31.87
2217	NYSE	ET	Fri, Nov 21, 2014	31.81	32.25	31.51	31.91
2216	NYSE	ET	Thu, Nov 20, 2014	31.85	32.19	31.43	31.64
2215	NYSE	ET	Wed, Nov 19, 2014	32.20	32.40	31.68	31.95
2214	NYSE	ET	Tue, Nov 18, 2014	33.00	33.11	31.76	32.24
2213	NYSE	ET	Mon, Nov 17, 2014	30.76	31.60	30.50	31.36
2212	NYSE	ET	Fri, Nov 14, 2014	30.49	31.29	30.13	30.85
2211	NYSE	ET	Thu, Nov 13, 2014	31.02	31.37	30.73	30.83
2210	NYSE	ET	Wed, Nov 12, 2014	30.66	31.31	30.64	30.98
2209	NYSE	ET	Tue, Nov 11, 2014	30.97	31.04	30.40	31.02
2208	NYSE	ET	Mon, Nov 10, 2014	31.00	31.38	30.57	30.99
2207	NYSE	ET	Fri, Nov 7, 2014	30.15	31.41	30.08	31.03
2206	NYSE	ET	Thu, Nov 6, 2014	27.68	30.46	27.68	29.90
2205	NYSE	ET	Wed, Nov 5, 2014	28.97	29.74	28.52	29.20
2204	NYSE	ET	Tue, Nov 4, 2014	29.55	29.64	28.29	28.90
2203	NYSE	ET	Mon, Nov 3, 2014	29.47	29.92	29.16	29.68
2202	NYSE	ET	Fri, Oct 31, 2014	29.21	29.86	28.85	29.18
2201	NYSE	ET	Thu, Oct 30, 2014	28.69	30.00	27.04	28.98
2200	NYSE	ET	Wed, Oct 29, 2014	28.62	29.11	28.44	28.97
2199	NYSE	ET	Tue, Oct 28, 2014	27.72	28.75	27.60	28.50
2198	NYSE	ET	Mon, Oct 27, 2014	28.58	28.73	27.52	27.70
2197	NYSE	ET	Fri, Oct 24, 2014	28.83	28.87	28.22	28.65
2196	NYSE	ET	Thu, Oct 23, 2014	29.34	29.36	28.75	28.86
2195	NYSE	ET	Wed, Oct 22, 2014	30.09	30.12	29.00	29.12
2194	NYSE	ET	Tue, Oct 21, 2014	29.09	30.12	28.91	29.62
2193	NYSE	ET	Mon, Oct 20, 2014	28.83	29.33	28.37	28.87
2192	NYSE	ET	Fri, Oct 17, 2014	28.95	29.17	28.21	28.83
2191	NYSE	ET	Thu, Oct 16, 2014	25.75	28.49	25.52	28.37
2190	NYSE	ET	Wed, Oct 15, 2014	23.71	26.37	23.13	26.13
2189	NYSE	ET	Tue, Oct 14, 2014	23.75	26.73	22.94	23.91
2188	NYSE	ET	Mon, Oct 13, 2014	25.69	26.00	23.27	23.49
2187	NYSE	ET	Fri, Oct 10, 2014	26.15	27.30	24.57	25.77
2186	NYSE	ET	Thu, Oct 9, 2014	28.06	28.47	26.34	26.45
2185	NYSE	ET	Wed, Oct 8, 2014	28.00	28.37	26.70	28.17
2184	NYSE	ET	Tue, Oct 7, 2014	28.55	29.30	27.81	27.96
2183	NYSE	ET	Mon, Oct 6, 2014	29.28	29.40	28.44	28.53
2182	NYSE	ET	Fri, Oct 3, 2014	29.50	29.57	29.05	29.31
2181	NYSE	ET	Thu, Oct 2, 2014	30.70	30.87	29.42	29.50
2180	NYSE	ET	Wed, Oct 1, 2014	30.92	31.47	30.61	30.70
2179	NYSE	ET	Tue, Sep 30, 2014	30.88	31.29	30.69	30.85
2178	NYSE	ET	Mon, Sep 29, 2014	30.53	31.03	30.28	31.01
2177	NYSE	ET	Fri, Sep 26, 2014	29.80	30.58	29.71	30.46
2176	NYSE	ET	Thu, Sep 25, 2014	30.63	30.63	29.51	29.86
2175	NYSE	ET	Wed, Sep 24, 2014	29.90	30.65	29.53	30.62
2174	NYSE	ET	Tue, Sep 23, 2014	30.30	30.57	29.76	29.91
2173	NYSE	ET	Mon, Sep 22, 2014	31.04	31.24	30.11	30.40
2172	NYSE	ET	Fri, Sep 19, 2014	30.63	31.40	30.49	31.00
2171	NYSE	ET	Thu, Sep 18, 2014	30.33	30.57	30.11	30.41
2170	NYSE	ET	Wed, Sep 17, 2014	30.20	30.44	30.05	30.20
2169	NYSE	ET	Tue, Sep 16, 2014	29.76	30.31	29.75	30.13
2168	NYSE	ET	Mon, Sep 15, 2014	30.10	30.15	29.58	29.93
2167	NYSE	ET	Fri, Sep 12, 2014	31.09	31.24	29.94	30.23
2166	NYSE	ET	Thu, Sep 11, 2014	31.30	31.43	31.06	31.19
2165	NYSE	ET	Wed, Sep 10, 2014	31.20	31.62	31.16	31.33
2164	NYSE	ET	Tue, Sep 9, 2014	30.93	31.77	30.88	31.20
2163	NYSE	ET	Mon, Sep 8, 2014	30.84	31.17	30.82	30.97
2162	NYSE	ET	Fri, Sep 5, 2014	30.63	31.03	30.50	30.97
2161	NYSE	ET	Thu, Sep 4, 2014	31.28	31.43	30.61	30.63
2160	NYSE	ET	Wed, Sep 3, 2014	30.40	31.35	30.26	31.25
2159	NYSE	ET	Tue, Sep 2, 2014	30.43	30.63	30.18	30.36
2158	NYSE	ET	Fri, Aug 29, 2014	30.77	30.86	30.23	30.33
2157	NYSE	ET	Thu, Aug 28, 2014	30.00	30.64	29.78	30.59
2156	NYSE	ET	Wed, Aug 27, 2014	29.65	30.04	29.64	30.00
2155	NYSE	ET	Tue, Aug 26, 2014	29.35	29.68	29.07	29.64
2154	NYSE	ET	Mon, Aug 25, 2014	28.66	29.45	28.44	29.28
2153	NYSE	ET	Fri, Aug 22, 2014	28.72	28.81	28.35	28.57
2152	NYSE	ET	Thu, Aug 21, 2014	28.68	28.93	28.56	28.72
2151	NYSE	ET	Wed, Aug 20, 2014	28.75	29.28	28.58	28.68
2150	NYSE	ET	Tue, Aug 19, 2014	28.51	28.76	28.28	28.72
2149	NYSE	ET	Mon, Aug 18, 2014	29.06	29.25	28.32	28.46
2148	NYSE	ET	Fri, Aug 15, 2014	28.92	29.43	28.88	28.96
2147	NYSE	ET	Thu, Aug 14, 2014	28.51	29.07	28.43	28.88
2146	NYSE	ET	Wed, Aug 13, 2014	28.31	28.94	27.93	28.42
2145	NYSE	ET	Tue, Aug 12, 2014	28.25	28.49	27.92	28.05
2144	NYSE	ET	Mon, Aug 11, 2014	28.28	29.03	28.01	28.11
2143	NYSE	ET	Fri, Aug 8, 2014	27.99	28.00	27.53	27.86
2142	NYSE	ET	Thu, Aug 7, 2014	28.04	28.90	27.28	27.89
2141	NYSE	ET	Wed, Aug 6, 2014	27.00	27.64	26.71	27.29
2140	NYSE	ET	Tue, Aug 5, 2014	27.65	27.82	27.03	27.20
2139	NYSE	ET	Mon, Aug 4, 2014	27.00	27.92	26.90	27.72
2138	NYSE	ET	Fri, Aug 1, 2014	27.00	27.55	26.77	27.00
2137	NYSE	ET	Thu, Jul 31, 2014	28.15	28.73	26.59	27.20
2136	NYSE	ET	Wed, Jul 30, 2014	29.10	29.10	28.06	28.35
2135	NYSE	ET	Tue, Jul 29, 2014	29.50	29.73	28.76	29.07
2134	NYSE	ET	Mon, Jul 28, 2014	29.95	29.95	29.31	29.48
2133	NYSE	ET	Fri, Jul 25, 2014	29.75	30.11	29.53	29.89
2132	NYSE	ET	Thu, Jul 24, 2014	29.28	29.83	28.95	29.78
2131	NYSE	ET	Wed, Jul 23, 2014	29.38	29.50	29.19	29.27
2130	NYSE	ET	Tue, Jul 22, 2014	28.92	29.42	28.72	29.38
2129	NYSE	ET	Mon, Jul 21, 2014	28.88	29.09	28.39	28.84
2128	NYSE	ET	Fri, Jul 18, 2014	28.51	29.20	28.51	28.81
2127	NYSE	ET	Thu, Jul 17, 2014	28.75	29.00	28.48	28.61
2126	NYSE	ET	Wed, Jul 16, 2014	28.78	29.02	28.67	28.90
2125	NYSE	ET	Tue, Jul 15, 2014	28.68	28.75	28.41	28.67
2124	NYSE	ET	Mon, Jul 14, 2014	28.99	29.07	28.64	28.67
2123	NYSE	ET	Fri, Jul 11, 2014	28.44	28.98	28.31	28.76
2122	NYSE	ET	Thu, Jul 10, 2014	28.39	28.64	28.29	28.46
2121	NYSE	ET	Wed, Jul 9, 2014	28.39	28.62	28.15	28.58
2120	NYSE	ET	Tue, Jul 8, 2014	28.75	28.82	28.07	28.41
2119	NYSE	ET	Mon, Jul 7, 2014	29.02	29.15	28.76	28.96
2118	NYSE	ET	Thu, Jul 3, 2014	29.21	29.38	28.97	29.13
2117	NYSE	ET	Wed, Jul 2, 2014	29.40	29.52	29.12	29.28
2116	NYSE	ET	Tue, Jul 1, 2014	29.39	29.61	29.15	29.49
2115	NYSE	ET	Mon, Jun 30, 2014	29.19	29.47	29.00	29.47
2114	NYSE	ET	Fri, Jun 27, 2014	28.98	29.36	28.88	29.21
2113	NYSE	ET	Thu, Jun 26, 2014	29.63	30.29	28.80	29.00
2112	NYSE	ET	Wed, Jun 25, 2014	27.04	29.14	26.86	29.08
2111	NYSE	ET	Tue, Jun 24, 2014	27.50	27.66	27.11	27.17
2110	NYSE	ET	Mon, Jun 23, 2014	27.42	28.00	27.39	27.45
2109	NYSE	ET	Fri, Jun 20, 2014	27.07	27.88	27.00	27.31
2108	NYSE	ET	Thu, Jun 19, 2014	26.88	27.12	26.46	26.86
2107	NYSE	ET	Wed, Jun 18, 2014	27.09	27.30	26.76	26.92
2106	NYSE	ET	Tue, Jun 17, 2014	26.92	27.24	26.63	27.12
2105	NYSE	ET	Mon, Jun 16, 2014	26.21	26.99	26.21	26.91
2104	NYSE	ET	Fri, Jun 13, 2014	26.37	26.40	26.04	26.21
2103	NYSE	ET	Thu, Jun 12, 2014	26.53	26.69	26.26	26.43
2102	NYSE	ET	Wed, Jun 11, 2014	26.76	27.00	26.39	26.50
2101	NYSE	ET	Tue, Jun 10, 2014	27.41	27.42	26.92	26.97
2100	NYSE	ET	Mon, Jun 9, 2014	27.14	27.42	27.04	27.40
2099	NYSE	ET	Fri, Jun 6, 2014	26.85	27.28	26.73	27.14
2098	NYSE	ET	Thu, Jun 5, 2014	26.15	26.83	26.15	26.81
2097	NYSE	ET	Wed, Jun 4, 2014	25.80	26.54	25.71	26.11
2096	NYSE	ET	Tue, Jun 3, 2014	25.77	25.94	25.62	25.65
2095	NYSE	ET	Mon, Jun 2, 2014	25.60	25.88	25.46	25.83
2094	NYSE	ET	Fri, May 30, 2014	25.30	25.61	25.24	25.48
2093	NYSE	ET	Thu, May 29, 2014	25.58	25.66	25.24	25.34
2092	NYSE	ET	Wed, May 28, 2014	25.54	25.65	25.14	25.55
2091	NYSE	ET	Tue, May 27, 2014	25.75	25.80	25.38	25.52
2090	NYSE	ET	Fri, May 23, 2014	25.28	25.84	25.27	25.72
2089	NYSE	ET	Thu, May 22, 2014	25.11	25.49	25.10	25.40
2088	NYSE	ET	Wed, May 21, 2014	24.94	25.28	24.91	25.07
2087	NYSE	ET	Tue, May 20, 2014	24.86	25.13	24.86	24.96
2086	NYSE	ET	Mon, May 19, 2014	25.46	25.70	24.95	24.97
2085	NYSE	ET	Fri, May 16, 2014	25.21	25.63	25.11	25.54
2084	NYSE	ET	Thu, May 15, 2014	25.11	25.46	24.94	25.07
2083	NYSE	ET	Wed, May 14, 2014	25.04	25.29	25.00	25.20
2082	NYSE	ET	Tue, May 13, 2014	25.19	25.23	24.82	25.05
2081	NYSE	ET	Mon, May 12, 2014	24.78	25.12	24.59	25.09
2080	NYSE	ET	Fri, May 9, 2014	24.63	24.78	24.41	24.77
2079	NYSE	ET	Thu, May 8, 2014	24.60	24.72	24.37	24.71
2078	NYSE	ET	Wed, May 7, 2014	24.01	24.74	23.89	24.72
2077	NYSE	ET	Tue, May 6, 2014	23.43	23.73	23.40	23.65
2076	NYSE	ET	Mon, May 5, 2014	23.37	23.56	23.23	23.38
2075	NYSE	ET	Fri, May 2, 2014	23.30	23.70	23.23	23.40
2074	NYSE	ET	Thu, May 1, 2014	23.06	23.44	23.03	23.40
2073	NYSE	ET	Wed, Apr 30, 2014	23.58	23.58	23.25	23.30
2072	NYSE	ET	Tue, Apr 29, 2014	23.37	23.57	23.28	23.48
2071	NYSE	ET	Mon, Apr 28, 2014	23.45	23.76	23.14	23.37
2070	NYSE	ET	Fri, Apr 25, 2014	23.68	23.79	23.25	23.43
2069	NYSE	ET	Thu, Apr 24, 2014	24.01	24.14	23.65	23.74
2068	NYSE	ET	Wed, Apr 23, 2014	24.15	24.44	23.84	23.87
2067	NYSE	ET	Tue, Apr 22, 2014	24.28	24.38	24.08	24.13
2066	NYSE	ET	Mon, Apr 21, 2014	24.18	24.38	24.06	24.28
2065	NYSE	ET	Thu, Apr 17, 2014	24.15	24.43	24.15	24.18
2064	NYSE	ET	Wed, Apr 16, 2014	24.25	24.51	24.07	24.18
2063	NYSE	ET	Tue, Apr 15, 2014	23.89	24.19	23.77	24.12
2062	NYSE	ET	Mon, Apr 14, 2014	23.97	24.15	23.86	23.91
2061	NYSE	ET	Fri, Apr 11, 2014	23.81	24.36	23.73	23.91
2060	NYSE	ET	Thu, Apr 10, 2014	24.21	24.43	23.92	23.93
2059	NYSE	ET	Wed, Apr 9, 2014	23.13	24.23	23.06	24.21
2058	NYSE	ET	Tue, Apr 8, 2014	23.03	23.37	23.03	23.19
2057	NYSE	ET	Mon, Apr 7, 2014	23.61	23.81	23.02	23.03
2056	NYSE	ET	Fri, Apr 4, 2014	24.00	24.39	23.71	23.72
2055	NYSE	ET	Thu, Apr 3, 2014	23.85	24.15	23.76	23.99
2054	NYSE	ET	Wed, Apr 2, 2014	23.74	24.21	23.68	23.96
2053	NYSE	ET	Tue, Apr 1, 2014	23.29	24.06	23.29	23.81
2052	NYSE	ET	Mon, Mar 31, 2014	23.41	23.81	23.10	23.38
2051	NYSE	ET	Fri, Mar 28, 2014	22.93	23.47	22.80	23.36
2050	NYSE	ET	Thu, Mar 27, 2014	23.42	23.61	22.71	22.90
2049	NYSE	ET	Wed, Mar 26, 2014	23.38	23.78	23.31	23.42
2048	NYSE	ET	Tue, Mar 25, 2014	22.71	23.26	22.71	23.22
2047	NYSE	ET	Mon, Mar 24, 2014	23.20	23.24	22.44	22.70
2046	NYSE	ET	Fri, Mar 21, 2014	23.36	23.52	23.12	23.15
2045	NYSE	ET	Thu, Mar 20, 2014	22.98	23.33	22.82	23.29
2044	NYSE	ET	Wed, Mar 19, 2014	23.13	23.44	22.98	23.04
2043	NYSE	ET	Tue, Mar 18, 2014	23.12	23.58	23.08	23.19
2042	NYSE	ET	Mon, Mar 17, 2014	23.34	23.34	22.95	23.14
2041	NYSE	ET	Fri, Mar 14, 2014	22.83	23.31	22.55	23.20
2040	NYSE	ET	Thu, Mar 13, 2014	22.71	23.27	22.50	22.77
2039	NYSE	ET	Wed, Mar 12, 2014	22.45	22.75	22.16	22.70
2038	NYSE	ET	Tue, Mar 11, 2014	22.27	22.72	21.96	22.55
2037	NYSE	ET	Mon, Mar 10, 2014	22.40	22.66	22.13	22.27
2036	NYSE	ET	Fri, Mar 7, 2014	23.14	23.34	22.41	22.61
2035	NYSE	ET	Thu, Mar 6, 2014	22.71	23.09	22.62	22.99
2034	NYSE	ET	Wed, Mar 5, 2014	22.63	22.91	22.27	22.74
2033	NYSE	ET	Tue, Mar 4, 2014	22.60	22.83	22.32	22.59
2032	NYSE	ET	Mon, Mar 3, 2014	21.85	22.53	21.69	22.50
2031	NYSE	ET	Fri, Feb 28, 2014	21.81	22.17	21.76	21.83
2030	NYSE	ET	Thu, Feb 27, 2014	22.11	22.27	21.85	21.93
2029	NYSE	ET	Wed, Feb 26, 2014	21.79	22.02	21.38	22.01
2028	NYSE	ET	Tue, Feb 25, 2014	21.75	22.13	21.52	21.75
2027	NYSE	ET	Mon, Feb 24, 2014	21.43	21.79	21.30	21.77
2026	NYSE	ET	Fri, Feb 21, 2014	21.44	21.85	21.23	21.48
2025	NYSE	ET	Thu, Feb 20, 2014	22.25	22.25	21.14	21.27
2024	NYSE	ET	Wed, Feb 19, 2014	21.97	22.12	21.28	21.35
2023	NYSE	ET	Tue, Feb 18, 2014	21.76	22.02	21.70	21.77
2022	NYSE	ET	Fri, Feb 14, 2014	22.13	22.14	21.51	21.57
2021	NYSE	ET	Thu, Feb 13, 2014	21.35	22.22	21.28	22.02
2020	NYSE	ET	Wed, Feb 12, 2014	20.65	21.41	20.59	21.39
2019	NYSE	ET	Tue, Feb 11, 2014	20.80	20.81	20.55	20.60
2018	NYSE	ET	Mon, Feb 10, 2014	20.58	20.76	20.31	20.71
2017	NYSE	ET	Fri, Feb 7, 2014	20.10	20.72	20.10	20.58
2016	NYSE	ET	Thu, Feb 6, 2014	19.98	20.38	19.95	20.13
2015	NYSE	ET	Wed, Feb 5, 2014	20.18	20.29	19.64	19.87
2014	NYSE	ET	Tue, Feb 4, 2014	20.71	20.71	19.90	20.29
2013	NYSE	ET	Mon, Feb 3, 2014	20.81	21.16	20.52	20.60
2012	NYSE	ET	Fri, Jan 31, 2014	20.39	21.00	20.13	20.86
2011	NYSE	ET	Thu, Jan 30, 2014	20.52	20.79	20.45	20.64
2010	NYSE	ET	Wed, Jan 29, 2014	20.50	20.83	20.27	20.49
2009	NYSE	ET	Tue, Jan 28, 2014	20.29	20.70	20.29	20.58
2008	NYSE	ET	Mon, Jan 27, 2014	21.01	21.24	20.19	20.32
2007	NYSE	ET	Fri, Jan 24, 2014	21.13	21.15	20.67	20.94
2006	NYSE	ET	Thu, Jan 23, 2014	21.27	21.38	20.99	21.20
2005	NYSE	ET	Wed, Jan 22, 2014	21.06	21.41	20.96	21.22
2004	NYSE	ET	Tue, Jan 21, 2014	21.18	21.47	20.94	21.06
2003	NYSE	ET	Fri, Jan 17, 2014	21.21	21.55	20.94	21.03
2002	NYSE	ET	Thu, Jan 16, 2014	21.06	21.20	20.95	21.16
2001	NYSE	ET	Wed, Jan 15, 2014	21.11	21.18	20.92	21.01
2000	NYSE	ET	Tue, Jan 14, 2014	20.80	21.10	20.63	21.01
1999	NYSE	ET	Mon, Jan 13, 2014	20.68	21.11	20.68	20.72
1998	NYSE	ET	Fri, Jan 10, 2014	20.50	20.70	20.31	20.60
1997	NYSE	ET	Thu, Jan 9, 2014	19.73	20.56	19.67	20.50
1996	NYSE	ET	Wed, Jan 8, 2014	19.87	19.89	19.50	19.62
1995	NYSE	ET	Tue, Jan 7, 2014	20.07	20.16	19.73	19.77
1994	NYSE	ET	Mon, Jan 6, 2014	20.33	20.62	19.93	19.93
1993	NYSE	ET	Fri, Jan 3, 2014	20.46	20.65	20.16	20.21
1992	NYSE	ET	Thu, Jan 2, 2014	20.33	20.47	19.96	20.35
1991	NYSE	ET	Tue, Dec 31, 2013	20.50	20.63	20.28	20.44
1990	NYSE	ET	Mon, Dec 30, 2013	20.33	20.72	20.25	20.51
1989	NYSE	ET	Fri, Dec 27, 2013	20.54	20.61	20.29	20.36
1988	NYSE	ET	Thu, Dec 26, 2013	20.53	20.74	20.34	20.51
1987	NYSE	ET	Tue, Dec 24, 2013	20.54	20.64	20.46	20.52
1986	NYSE	ET	Mon, Dec 23, 2013	20.45	21.29	20.38	20.62
1985	NYSE	ET	Fri, Dec 20, 2013	19.83	20.42	19.72	20.35
1984	NYSE	ET	Thu, Dec 19, 2013	19.65	19.99	19.49	19.79
1983	NYSE	ET	Wed, Dec 18, 2013	19.58	19.71	19.25	19.65
1982	NYSE	ET	Tue, Dec 17, 2013	19.50	19.58	19.21	19.58
1981	NYSE	ET	Mon, Dec 16, 2013	19.49	19.71	19.49	19.56
1980	NYSE	ET	Fri, Dec 13, 2013	19.07	19.55	18.98	19.49
1979	NYSE	ET	Thu, Dec 12, 2013	18.85	19.17	18.81	19.07
1978	NYSE	ET	Wed, Dec 11, 2013	19.25	19.25	18.82	18.92
1977	NYSE	ET	Tue, Dec 10, 2013	18.75	19.25	18.72	19.18
1976	NYSE	ET	Mon, Dec 9, 2013	18.73	18.81	18.59	18.70
1975	NYSE	ET	Fri, Dec 6, 2013	18.75	18.84	18.62	18.75
1974	NYSE	ET	Thu, Dec 5, 2013	18.33	18.85	18.18	18.68
1973	NYSE	ET	Wed, Dec 4, 2013	18.38	18.58	18.19	18.36
1972	NYSE	ET	Tue, Dec 3, 2013	18.44	18.52	18.39	18.43
1971	NYSE	ET	Mon, Dec 2, 2013	18.63	18.70	18.44	18.51
1970	NYSE	ET	Fri, Nov 29, 2013	18.67	18.81	18.65	18.69
1969	NYSE	ET	Wed, Nov 27, 2013	18.87	18.93	18.52	18.70
1968	NYSE	ET	Tue, Nov 26, 2013	19.00	19.06	18.83	18.85
1967	NYSE	ET	Mon, Nov 25, 2013	18.99	19.07	18.80	19.01
1966	NYSE	ET	Fri, Nov 22, 2013	19.22	19.74	18.86	19.03
1965	NYSE	ET	Thu, Nov 21, 2013	18.45	19.33	18.37	19.18
1964	NYSE	ET	Wed, Nov 20, 2013	17.74	18.71	17.63	18.32
1963	NYSE	ET	Tue, Nov 19, 2013	17.59	17.59	17.18	17.34
1962	NYSE	ET	Mon, Nov 18, 2013	17.55	17.70	17.50	17.57
1961	NYSE	ET	Fri, Nov 15, 2013	17.31	17.73	17.31	17.53
1960	NYSE	ET	Thu, Nov 14, 2013	17.40	17.59	17.27	17.32
1959	NYSE	ET	Wed, Nov 13, 2013	17.50	17.58	17.24	17.30
1958	NYSE	ET	Tue, Nov 12, 2013	17.45	17.69	17.38	17.58
1957	NYSE	ET	Mon, Nov 11, 2013	17.25	17.60	17.15	17.53
1956	NYSE	ET	Fri, Nov 8, 2013	17.24	17.30	17.08	17.19
1955	NYSE	ET	Thu, Nov 7, 2013	17.22	17.58	17.15	17.31
1954	NYSE	ET	Wed, Nov 6, 2013	17.39	17.49	17.00	17.21
1953	NYSE	ET	Tue, Nov 5, 2013	17.02	17.37	16.92	17.25
1952	NYSE	ET	Mon, Nov 4, 2013	17.07	17.23	16.79	17.14
1951	NYSE	ET	Fri, Nov 1, 2013	16.95	17.25	16.88	17.05
1950	NYSE	ET	Thu, Oct 31, 2013	16.83	17.01	16.63	16.90
1949	NYSE	ET	Wed, Oct 30, 2013	17.25	17.25	16.95	17.00
1948	NYSE	ET	Tue, Oct 29, 2013	17.05	17.38	17.03	17.21
1947	NYSE	ET	Mon, Oct 28, 2013	17.19	17.19	16.78	17.02
1946	NYSE	ET	Fri, Oct 25, 2013	17.41	17.41	17.11	17.14
1945	NYSE	ET	Thu, Oct 24, 2013	17.08	17.48	17.08	17.31
1944	NYSE	ET	Wed, Oct 23, 2013	17.14	17.19	16.81	17.09
1943	NYSE	ET	Tue, Oct 22, 2013	16.90	17.18	16.68	17.12
1942	NYSE	ET	Mon, Oct 21, 2013	16.61	16.79	16.50	16.77
1941	NYSE	ET	Fri, Oct 18, 2013	16.58	16.81	16.52	16.53
1940	NYSE	ET	Thu, Oct 17, 2013	16.52	16.63	16.42	16.53
1939	NYSE	ET	Wed, Oct 16, 2013	16.36	16.62	16.36	16.47
1938	NYSE	ET	Tue, Oct 15, 2013	16.70	16.80	16.27	16.31
1937	NYSE	ET	Mon, Oct 14, 2013	16.52	16.84	16.52	16.69
1936	NYSE	ET	Fri, Oct 11, 2013	16.53	16.71	16.46	16.65
1935	NYSE	ET	Thu, Oct 10, 2013	16.43	16.82	16.43	16.53
1934	NYSE	ET	Wed, Oct 9, 2013	16.29	16.38	16.00	16.21
1933	NYSE	ET	Tue, Oct 8, 2013	16.55	16.55	16.27	16.32
1932	NYSE	ET	Mon, Oct 7, 2013	16.51	16.77	16.25	16.55
1931	NYSE	ET	Fri, Oct 4, 2013	16.53	16.89	16.46	16.63
1930	NYSE	ET	Thu, Oct 3, 2013	16.33	16.59	16.25	16.54
1929	NYSE	ET	Wed, Oct 2, 2013	16.49	16.61	16.37	16.43
1928	NYSE	ET	Tue, Oct 1, 2013	16.49	16.60	16.41	16.57
1927	NYSE	ET	Mon, Sep 30, 2013	16.15	16.55	16.13	16.45
1926	NYSE	ET	Fri, Sep 27, 2013	15.84	16.49	15.78	16.23
1925	NYSE	ET	Thu, Sep 26, 2013	15.86	15.96	15.81	15.92
1924	NYSE	ET	Wed, Sep 25, 2013	15.74	15.84	15.50	15.80
1923	NYSE	ET	Tue, Sep 24, 2013	15.41	15.88	15.38	15.67
1922	NYSE	ET	Mon, Sep 23, 2013	15.78	15.83	15.41	15.44
1921	NYSE	ET	Fri, Sep 20, 2013	16.16	16.22	15.76	15.80
1920	NYSE	ET	Thu, Sep 19, 2013	15.99	16.53	15.90	16.07
1919	NYSE	ET	Wed, Sep 18, 2013	15.76	15.91	15.57	15.87
1918	NYSE	ET	Tue, Sep 17, 2013	15.52	15.71	15.52	15.68
1917	NYSE	ET	Mon, Sep 16, 2013	15.74	15.86	15.51	15.57
1916	NYSE	ET	Fri, Sep 13, 2013	15.83	15.85	15.66	15.68
1915	NYSE	ET	Thu, Sep 12, 2013	15.85	15.88	15.74	15.78
1914	NYSE	ET	Wed, Sep 11, 2013	15.97	16.08	15.75	15.81
1913	NYSE	ET	Tue, Sep 10, 2013	16.17	16.34	15.95	16.01
1912	NYSE	ET	Mon, Sep 9, 2013	15.92	16.15	15.88	16.14
1911	NYSE	ET	Fri, Sep 6, 2013	15.80	15.92	15.80	15.88
1910	NYSE	ET	Thu, Sep 5, 2013	15.88	15.92	15.72	15.75
1909	NYSE	ET	Wed, Sep 4, 2013	16.22	16.22	15.89	15.91
1908	NYSE	ET	Tue, Sep 3, 2013	16.31	16.35	15.98	16.17
1907	NYSE	ET	Fri, Aug 30, 2013	16.11	16.31	16.00	16.08
1906	NYSE	ET	Thu, Aug 29, 2013	15.95	16.25	15.94	16.10
1905	NYSE	ET	Wed, Aug 28, 2013	15.98	16.24	15.90	15.94
1904	NYSE	ET	Tue, Aug 27, 2013	15.84	16.01	15.64	15.97
1903	NYSE	ET	Mon, Aug 26, 2013	15.88	15.88	15.69	15.76
1902	NYSE	ET	Fri, Aug 23, 2013	15.78	15.98	15.76	15.85
1901	NYSE	ET	Thu, Aug 22, 2013	16.09	16.24	15.66	15.78
1900	NYSE	ET	Wed, Aug 21, 2013	16.17	16.28	15.98	16.03
1899	NYSE	ET	Tue, Aug 20, 2013	16.00	16.24	15.97	16.17
1898	NYSE	ET	Mon, Aug 19, 2013	16.45	16.68	15.97	16.01
1897	NYSE	ET	Fri, Aug 16, 2013	16.32	16.53	16.29	16.37
1896	NYSE	ET	Thu, Aug 15, 2013	16.37	16.55	16.19	16.30
1895	NYSE	ET	Wed, Aug 14, 2013	16.34	16.49	16.13	16.41
1894	NYSE	ET	Tue, Aug 13, 2013	16.36	16.39	16.14	16.31
1893	NYSE	ET	Mon, Aug 12, 2013	16.38	16.56	16.24	16.32
1892	NYSE	ET	Fri, Aug 9, 2013	16.62	16.97	16.44	16.51
1891	NYSE	ET	Thu, Aug 8, 2013	17.06	17.10	16.44	16.56
1890	NYSE	ET	Wed, Aug 7, 2013	16.25	16.98	16.00	16.55
1889	NYSE	ET	Tue, Aug 6, 2013	16.29	16.48	16.03	16.25
1888	NYSE	ET	Mon, Aug 5, 2013	16.25	16.32	15.98	16.27
1887	NYSE	ET	Fri, Aug 2, 2013	16.32	16.34	16.07	16.23
1886	NYSE	ET	Thu, Aug 1, 2013	16.65	16.74	16.05	16.35
1885	NYSE	ET	Wed, Jul 31, 2013	16.10	16.86	15.98	16.69
1884	NYSE	ET	Tue, Jul 30, 2013	15.95	16.25	15.79	16.12
1883	NYSE	ET	Mon, Jul 29, 2013	15.96	16.01	15.75	15.91
1882	NYSE	ET	Fri, Jul 26, 2013	15.69	16.08	15.64	15.96
1881	NYSE	ET	Thu, Jul 25, 2013	15.77	15.87	15.68	15.69
1880	NYSE	ET	Wed, Jul 24, 2013	15.76	15.87	15.70	15.80
1879	NYSE	ET	Tue, Jul 23, 2013	15.67	15.85	15.56	15.75
1878	NYSE	ET	Mon, Jul 22, 2013	15.50	15.63	15.45	15.61
1877	NYSE	ET	Fri, Jul 19, 2013	15.56	15.60	15.39	15.49
1876	NYSE	ET	Thu, Jul 18, 2013	15.72	15.82	15.50	15.50
1875	NYSE	ET	Wed, Jul 17, 2013	15.67	15.73	15.47	15.69
1874	NYSE	ET	Tue, Jul 16, 2013	15.96	15.96	15.39	15.45
1873	NYSE	ET	Mon, Jul 15, 2013	16.16	16.16	15.71	15.80
1872	NYSE	ET	Fri, Jul 12, 2013	16.21	16.30	15.99	16.16
1871	NYSE	ET	Thu, Jul 11, 2013	16.25	16.35	15.96	16.24
1870	NYSE	ET	Wed, Jul 10, 2013	15.63	16.11	15.60	16.04
1869	NYSE	ET	Tue, Jul 9, 2013	15.16	15.78	15.16	15.61
1868	NYSE	ET	Mon, Jul 8, 2013	15.03	15.11	14.85	14.99
1867	NYSE	ET	Fri, Jul 5, 2013	14.94	15.04	14.73	14.98
1866	NYSE	ET	Wed, Jul 3, 2013	14.83	14.95	14.83	14.86
1865	NYSE	ET	Tue, Jul 2, 2013	15.24	15.25	14.86	14.97
1864	NYSE	ET	Mon, Jul 1, 2013	15.00	15.29	14.93	15.21
1863	NYSE	ET	Fri, Jun 28, 2013	14.92	15.00	14.80	14.96
1862	NYSE	ET	Thu, Jun 27, 2013	14.83	15.04	14.77	14.94
1861	NYSE	ET	Wed, Jun 26, 2013	14.54	14.83	14.40	14.76
1860	NYSE	ET	Tue, Jun 25, 2013	14.08	14.49	14.08	14.49
1859	NYSE	ET	Mon, Jun 24, 2013	13.86	14.21	13.65	14.00
1858	NYSE	ET	Fri, Jun 21, 2013	13.53	13.96	13.28	13.92
1857	NYSE	ET	Thu, Jun 20, 2013	14.00	14.03	13.47	13.50
1856	NYSE	ET	Wed, Jun 19, 2013	14.13	14.25	14.06	14.07
1855	NYSE	ET	Tue, Jun 18, 2013	14.14	14.23	14.06	14.17
1854	NYSE	ET	Mon, Jun 17, 2013	14.35	14.40	14.02	14.12
1853	NYSE	ET	Fri, Jun 14, 2013	14.44	14.44	14.07	14.25
1852	NYSE	ET	Thu, Jun 13, 2013	14.44	14.51	14.21	14.48
1851	NYSE	ET	Wed, Jun 12, 2013	14.51	14.77	14.44	14.49
1850	NYSE	ET	Tue, Jun 11, 2013	14.25	14.74	14.14	14.41
1849	NYSE	ET	Mon, Jun 10, 2013	14.52	14.54	14.26	14.33
1848	NYSE	ET	Fri, Jun 7, 2013	14.48	14.61	14.38	14.52
1847	NYSE	ET	Thu, Jun 6, 2013	14.31	14.36	14.07	14.36
1846	NYSE	ET	Wed, Jun 5, 2013	14.50	14.50	14.18	14.38
1845	NYSE	ET	Tue, Jun 4, 2013	14.58	14.64	14.29	14.54
1844	NYSE	ET	Mon, Jun 3, 2013	14.33	14.60	14.15	14.58
1843	NYSE	ET	Fri, May 31, 2013	14.46	14.57	14.26	14.29
1842	NYSE	ET	Thu, May 30, 2013	14.82	14.83	14.31	14.56
1841	NYSE	ET	Wed, May 29, 2013	14.99	15.00	14.64	14.81
1840	NYSE	ET	Tue, May 28, 2013	15.06	15.27	14.95	15.00
1839	NYSE	ET	Fri, May 24, 2013	14.98	15.05	14.69	14.93
1838	NYSE	ET	Thu, May 23, 2013	14.86	15.13	14.69	15.03
1837	NYSE	ET	Wed, May 22, 2013	15.23	15.50	14.95	15.06
1836	NYSE	ET	Tue, May 21, 2013	14.99	15.32	14.94	15.23
1835	NYSE	ET	Mon, May 20, 2013	14.79	14.99	14.74	14.91
1834	NYSE	ET	Fri, May 17, 2013	14.77	14.88	14.70	14.77
1833	NYSE	ET	Thu, May 16, 2013	14.86	14.86	14.66	14.67
1832	NYSE	ET	Wed, May 15, 2013	14.74	14.87	14.66	14.83
1831	NYSE	ET	Tue, May 14, 2013	14.87	14.89	14.69	14.73
1830	NYSE	ET	Mon, May 13, 2013	14.97	15.03	14.79	14.81
1829	NYSE	ET	Fri, May 10, 2013	15.02	15.13	14.95	15.00
1828	NYSE	ET	Thu, May 9, 2013	14.75	15.63	14.62	15.09
1827	NYSE	ET	Wed, May 8, 2013	14.68	14.86	14.59	14.84
1826	NYSE	ET	Tue, May 7, 2013	14.69	14.80	14.64	14.70
1825	NYSE	ET	Mon, May 6, 2013	14.71	14.77	14.68	14.69
1824	NYSE	ET	Fri, May 3, 2013	14.58	14.74	14.46	14.70
1823	NYSE	ET	Thu, May 2, 2013	14.64	14.65	14.39	14.49
1822	NYSE	ET	Wed, May 1, 2013	14.67	14.79	14.57	14.71
1821	NYSE	ET	Tue, Apr 30, 2013	14.79	14.84	14.65	14.67
1820	NYSE	ET	Mon, Apr 29, 2013	14.80	14.82	14.65	14.79
1819	NYSE	ET	Fri, Apr 26, 2013	14.75	14.98	14.57	14.72
1818	NYSE	ET	Thu, Apr 25, 2013	14.82	14.92	14.71	14.74
1817	NYSE	ET	Wed, Apr 24, 2013	14.75	14.87	14.60	14.73
1816	NYSE	ET	Tue, Apr 23, 2013	14.80	14.85	14.68	14.71
1815	NYSE	ET	Mon, Apr 22, 2013	14.89	14.89	14.70	14.78
1814	NYSE	ET	Fri, Apr 19, 2013	14.66	15.00	14.66	14.82
1813	NYSE	ET	Thu, Apr 18, 2013	14.58	14.60	14.31	14.58
1812	NYSE	ET	Wed, Apr 17, 2013	14.70	14.75	14.53	14.56
1811	NYSE	ET	Tue, Apr 16, 2013	14.65	14.81	14.64	14.73
1810	NYSE	ET	Mon, Apr 15, 2013	14.77	14.85	14.50	14.53
1809	NYSE	ET	Fri, Apr 12, 2013	14.96	15.02	14.75	14.83
1808	NYSE	ET	Thu, Apr 11, 2013	14.75	15.06	14.62	15.01
1807	NYSE	ET	Wed, Apr 10, 2013	14.54	14.80	14.42	14.75
1806	NYSE	ET	Tue, Apr 9, 2013	14.47	14.55	14.39	14.50
1805	NYSE	ET	Mon, Apr 8, 2013	14.20	14.47	14.19	14.47
1804	NYSE	ET	Fri, Apr 5, 2013	14.15	14.36	14.00	14.21
1803	NYSE	ET	Thu, Apr 4, 2013	14.18	14.36	14.17	14.30
1802	NYSE	ET	Wed, Apr 3, 2013	14.35	14.43	13.95	14.21
1801	NYSE	ET	Tue, Apr 2, 2013	14.56	14.63	14.36	14.38
1800	NYSE	ET	Mon, Apr 1, 2013	14.60	14.66	14.51	14.56
1799	NYSE	ET	Thu, Mar 28, 2013	14.40	14.65	14.40	14.62
1798	NYSE	ET	Wed, Mar 27, 2013	14.45	14.47	14.38	14.40
1797	NYSE	ET	Tue, Mar 26, 2013	14.52	14.53	14.45	14.48
1796	NYSE	ET	Mon, Mar 25, 2013	14.65	14.77	14.40	14.48
1795	NYSE	ET	Fri, Mar 22, 2013	14.54	14.60	14.50	14.54
1794	NYSE	ET	Thu, Mar 21, 2013	14.37	14.77	14.34	14.47
1793	NYSE	ET	Wed, Mar 20, 2013	14.25	14.33	14.14	14.28
1792	NYSE	ET	Tue, Mar 19, 2013	14.06	14.24	14.01	14.21
1791	NYSE	ET	Mon, Mar 18, 2013	14.05	14.17	13.96	14.06
1790	NYSE	ET	Fri, Mar 15, 2013	14.02	14.23	13.93	14.23
1789	NYSE	ET	Thu, Mar 14, 2013	13.99	14.11	13.92	13.99
1788	NYSE	ET	Wed, Mar 13, 2013	14.22	14.24	13.85	14.03
1787	NYSE	ET	Tue, Mar 12, 2013	14.32	14.40	14.19	14.22
1786	NYSE	ET	Mon, Mar 11, 2013	14.48	14.48	14.09	14.33
1785	NYSE	ET	Fri, Mar 8, 2013	14.36	14.55	14.21	14.48
1784	NYSE	ET	Thu, Mar 7, 2013	14.07	14.31	14.03	14.29
1783	NYSE	ET	Wed, Mar 6, 2013	14.14	14.24	13.94	14.10
1782	NYSE	ET	Tue, Mar 5, 2013	13.95	14.19	13.73	14.13
1781	NYSE	ET	Mon, Mar 4, 2013	13.50	13.97	13.47	13.90
1780	NYSE	ET	Fri, Mar 1, 2013	13.24	13.61	13.22	13.51
1779	NYSE	ET	Thu, Feb 28, 2013	13.12	13.31	13.10	13.30
1778	NYSE	ET	Wed, Feb 27, 2013	12.76	13.25	12.76	13.12
1777	NYSE	ET	Tue, Feb 26, 2013	12.96	12.98	12.67	12.79
1776	NYSE	ET	Mon, Feb 25, 2013	12.99	13.11	12.90	12.90
1775	NYSE	ET	Fri, Feb 22, 2013	12.76	13.06	12.73	12.94
1774	NYSE	ET	Thu, Feb 21, 2013	12.57	12.78	12.46	12.68
1773	NYSE	ET	Wed, Feb 20, 2013	12.80	12.89	12.63	12.68
1772	NYSE	ET	Tue, Feb 19, 2013	12.55	12.84	12.49	12.80
1771	NYSE	ET	Fri, Feb 15, 2013	12.50	12.66	12.44	12.51
1770	NYSE	ET	Thu, Feb 14, 2013	12.54	12.60	12.47	12.49
1769	NYSE	ET	Wed, Feb 13, 2013	12.39	12.63	12.36	12.57
1768	NYSE	ET	Tue, Feb 12, 2013	12.36	12.40	12.20	12.36
1767	NYSE	ET	Mon, Feb 11, 2013	12.14	12.46	12.14	12.36
1766	NYSE	ET	Fri, Feb 8, 2013	12.30	12.44	12.14	12.15
1765	NYSE	ET	Thu, Feb 7, 2013	12.36	12.36	12.22	12.26
1764	NYSE	ET	Wed, Feb 6, 2013	12.50	12.54	12.33	12.34
1763	NYSE	ET	Tue, Feb 5, 2013	12.32	12.62	12.32	12.53
1762	NYSE	ET	Mon, Feb 4, 2013	12.71	12.71	12.54	12.61
1761	NYSE	ET	Fri, Feb 1, 2013	12.73	12.86	12.67	12.74
1760	NYSE	ET	Thu, Jan 31, 2013	12.36	12.67	12.36	12.64
1759	NYSE	ET	Wed, Jan 30, 2013	12.36	12.49	12.30	12.37
1758	NYSE	ET	Tue, Jan 29, 2013	12.35	12.40	12.23	12.38
1757	NYSE	ET	Mon, Jan 28, 2013	12.30	12.43	12.18	12.32
1756	NYSE	ET	Fri, Jan 25, 2013	12.21	12.31	12.10	12.24
1755	NYSE	ET	Thu, Jan 24, 2013	12.19	12.28	12.04	12.12
1754	NYSE	ET	Wed, Jan 23, 2013	12.27	12.35	12.03	12.13
1753	NYSE	ET	Tue, Jan 22, 2013	12.21	12.33	12.20	12.23
1752	NYSE	ET	Fri, Jan 18, 2013	12.24	12.28	12.14	12.23
1751	NYSE	ET	Thu, Jan 17, 2013	12.25	12.34	12.16	12.26
1750	NYSE	ET	Wed, Jan 16, 2013	12.04	12.27	12.02	12.19
1749	NYSE	ET	Tue, Jan 15, 2013	12.24	12.32	12.19	12.28
1748	NYSE	ET	Mon, Jan 14, 2013	12.18	12.25	12.09	12.23
1747	NYSE	ET	Fri, Jan 11, 2013	12.31	12.34	12.20	12.20
1746	NYSE	ET	Thu, Jan 10, 2013	12.14	12.30	12.04	12.28
1745	NYSE	ET	Wed, Jan 9, 2013	12.01	12.09	12.00	12.05
1744	NYSE	ET	Tue, Jan 8, 2013	12.04	12.09	11.99	12.00
1743	NYSE	ET	Mon, Jan 7, 2013	11.81	12.05	11.81	12.01
1742	NYSE	ET	Fri, Jan 4, 2013	11.92	11.92	11.81	11.88
1741	NYSE	ET	Thu, Jan 3, 2013	11.92	12.01	11.86	11.87
1740	NYSE	ET	Wed, Jan 2, 2013	11.56	12.02	11.52	11.92
1739	NYSE	ET	Mon, Dec 31, 2012	11.12	11.42	11.07	11.37
1738	NYSE	ET	Fri, Dec 28, 2012	11.13	11.17	11.03	11.10
1737	NYSE	ET	Thu, Dec 27, 2012	11.24	11.30	11.08	11.17
1736	NYSE	ET	Wed, Dec 26, 2012	11.43	11.45	11.21	11.24
1735	NYSE	ET	Mon, Dec 24, 2012	11.67	11.76	11.42	11.44
1734	NYSE	ET	Fri, Dec 21, 2012	11.70	11.79	11.62	11.68
1733	NYSE	ET	Thu, Dec 20, 2012	11.77	11.86	11.74	11.77
1732	NYSE	ET	Wed, Dec 19, 2012	11.78	11.87	11.73	11.80
1731	NYSE	ET	Tue, Dec 18, 2012	11.78	11.94	11.70	11.75
1730	NYSE	ET	Mon, Dec 17, 2012	11.63	11.79	11.60	11.76
1729	NYSE	ET	Fri, Dec 14, 2012	11.65	11.76	11.58	11.61
1728	NYSE	ET	Thu, Dec 13, 2012	11.87	11.87	11.50	11.68
1727	NYSE	ET	Wed, Dec 12, 2012	11.95	12.00	11.86	11.87
1726	NYSE	ET	Tue, Dec 11, 2012	11.89	12.05	11.80	11.95
1725	NYSE	ET	Mon, Dec 10, 2012	11.75	12.01	11.61	11.89
1724	NYSE	ET	Fri, Dec 7, 2012	11.55	11.78	11.38	11.78
1723	NYSE	ET	Thu, Dec 6, 2012	11.35	11.54	11.32	11.51
1722	NYSE	ET	Wed, Dec 5, 2012	11.13	11.41	11.10	11.35
1721	NYSE	ET	Tue, Dec 4, 2012	11.31	11.39	11.09	11.14
1720	NYSE	ET	Mon, Dec 3, 2012	11.37	11.41	11.27	11.31
1719	NYSE	ET	Fri, Nov 30, 2012	11.34	11.46	11.30	11.37
1718	NYSE	ET	Thu, Nov 29, 2012	11.40	11.44	11.31	11.35
1717	NYSE	ET	Wed, Nov 28, 2012	11.10	11.39	11.03	11.37
1716	NYSE	ET	Tue, Nov 27, 2012	11.21	11.29	11.11	11.15
1715	NYSE	ET	Mon, Nov 26, 2012	11.22	11.38	11.19	11.21
1714	NYSE	ET	Fri, Nov 23, 2012	11.24	11.36	11.20	11.28
1713	NYSE	ET	Wed, Nov 21, 2012	11.05	11.26	10.98	11.19
1712	NYSE	ET	Tue, Nov 20, 2012	11.07	11.21	11.00	11.04
1711	NYSE	ET	Mon, Nov 19, 2012	11.04	11.30	11.04	11.12
1710	NYSE	ET	Fri, Nov 16, 2012	10.92	11.19	10.77	10.96
1709	NYSE	ET	Thu, Nov 15, 2012	10.69	10.83	10.43	10.65
1708	NYSE	ET	Wed, Nov 14, 2012	11.35	11.40	10.74	10.81
1707	NYSE	ET	Tue, Nov 13, 2012	11.18	11.40	11.09	11.28
1706	NYSE	ET	Mon, Nov 12, 2012	11.25	11.42	11.21	11.24
1705	NYSE	ET	Fri, Nov 9, 2012	11.20	11.43	11.17	11.23
1704	NYSE	ET	Thu, Nov 8, 2012	11.28	11.43	11.22	11.24
1703	NYSE	ET	Wed, Nov 7, 2012	11.25	11.40	11.11	11.19
1702	NYSE	ET	Tue, Nov 6, 2012	11.08	11.32	11.04	11.26
1701	NYSE	ET	Mon, Nov 5, 2012	11.06	11.13	10.93	11.07
1700	NYSE	ET	Fri, Nov 2, 2012	10.94	11.14	10.94	11.07
1699	NYSE	ET	Thu, Nov 1, 2012	11.06	11.09	10.96	11.09
1698	NYSE	ET	Wed, Oct 31, 2012	10.94	11.16	10.82	11.00
1697	NYSE	ET	Fri, Oct 26, 2012	11.19	11.21	11.00	11.00
1696	NYSE	ET	Thu, Oct 25, 2012	11.38	11.38	11.17	11.17
1695	NYSE	ET	Wed, Oct 24, 2012	11.18	11.38	11.18	11.30
1694	NYSE	ET	Tue, Oct 23, 2012	11.11	11.21	10.98	11.16
1693	NYSE	ET	Mon, Oct 22, 2012	11.23	11.32	11.12	11.15
1692	NYSE	ET	Fri, Oct 19, 2012	11.22	11.26	11.11	11.24
1691	NYSE	ET	Thu, Oct 18, 2012	11.32	11.36	11.18	11.21
1690	NYSE	ET	Wed, Oct 17, 2012	11.28	11.34	11.28	11.33
1689	NYSE	ET	Tue, Oct 16, 2012	11.25	11.34	11.24	11.28
1688	NYSE	ET	Mon, Oct 15, 2012	11.34	11.36	11.20	11.25
1687	NYSE	ET	Fri, Oct 12, 2012	11.32	11.45	11.25	11.33
1686	NYSE	ET	Thu, Oct 11, 2012	11.49	11.53	11.33	11.34
1685	NYSE	ET	Wed, Oct 10, 2012	11.43	11.55	11.39	11.42
1684	NYSE	ET	Tue, Oct 9, 2012	11.42	11.60	11.38	11.44
1683	NYSE	ET	Mon, Oct 8, 2012	11.44	11.50	11.32	11.40
1682	NYSE	ET	Fri, Oct 5, 2012	11.17	11.44	11.14	11.44
1681	NYSE	ET	Thu, Oct 4, 2012	11.24	11.29	11.14	11.17
1680	NYSE	ET	Wed, Oct 3, 2012	11.35	11.39	11.20	11.23
1679	NYSE	ET	Tue, Oct 2, 2012	11.41	11.45	11.25	11.33
1678	NYSE	ET	Mon, Oct 1, 2012	11.40	11.44	11.30	11.43
1677	NYSE	ET	Fri, Sep 28, 2012	11.24	11.38	11.22	11.30
1676	NYSE	ET	Thu, Sep 27, 2012	11.31	11.36	11.22	11.34
1675	NYSE	ET	Wed, Sep 26, 2012	11.20	11.27	11.20	11.25
1674	NYSE	ET	Tue, Sep 25, 2012	11.24	11.32	11.22	11.25
1673	NYSE	ET	Mon, Sep 24, 2012	11.26	11.36	11.21	11.24
1672	NYSE	ET	Fri, Sep 21, 2012	11.44	11.44	11.28	11.30
1671	NYSE	ET	Thu, Sep 20, 2012	11.37	11.40	11.27	11.36
1670	NYSE	ET	Wed, Sep 19, 2012	11.40	11.52	11.35	11.44
1669	NYSE	ET	Tue, Sep 18, 2012	11.24	11.37	11.23	11.37
1668	NYSE	ET	Mon, Sep 17, 2012	11.27	11.33	11.23	11.26
1667	NYSE	ET	Fri, Sep 14, 2012	11.27	11.37	11.20	11.30
1666	NYSE	ET	Thu, Sep 13, 2012	11.21	11.31	11.14	11.26
1665	NYSE	ET	Wed, Sep 12, 2012	11.23	11.24	11.16	11.21
1664	NYSE	ET	Tue, Sep 11, 2012	11.21	11.22	11.13	11.18
1663	NYSE	ET	Mon, Sep 10, 2012	11.27	11.31	11.20	11.23
1662	NYSE	ET	Fri, Sep 7, 2012	11.25	11.33	11.21	11.25
1661	NYSE	ET	Thu, Sep 6, 2012	11.15	11.27	11.14	11.25
1660	NYSE	ET	Wed, Sep 5, 2012	11.14	11.19	11.05	11.12
1659	NYSE	ET	Tue, Sep 4, 2012	10.98	11.14	10.96	11.14
1658	NYSE	ET	Fri, Aug 31, 2012	10.99	11.00	10.93	10.99
1657	NYSE	ET	Thu, Aug 30, 2012	10.96	10.99	10.88	10.94
1656	NYSE	ET	Wed, Aug 29, 2012	10.93	10.98	10.81	10.96
1655	NYSE	ET	Tue, Aug 28, 2012	10.84	10.88	10.78	10.83
1654	NYSE	ET	Mon, Aug 27, 2012	10.69	10.82	10.65	10.81
1653	NYSE	ET	Fri, Aug 24, 2012	10.58	10.67	10.54	10.64
1652	NYSE	ET	Thu, Aug 23, 2012	10.74	10.76	10.57	10.63
1651	NYSE	ET	Wed, Aug 22, 2012	10.73	10.82	10.65	10.75
1650	NYSE	ET	Tue, Aug 21, 2012	10.88	10.97	10.72	10.80
1649	NYSE	ET	Mon, Aug 20, 2012	10.82	10.87	10.74	10.82
1648	NYSE	ET	Fri, Aug 17, 2012	10.72	10.90	10.68	10.82
1647	NYSE	ET	Thu, Aug 16, 2012	10.49	10.74	10.45	10.68
1646	NYSE	ET	Wed, Aug 15, 2012	10.34	10.46	10.26	10.44
1645	NYSE	ET	Tue, Aug 14, 2012	10.39	10.45	10.26	10.36
1644	NYSE	ET	Mon, Aug 13, 2012	10.59	10.60	10.35	10.39
1643	NYSE	ET	Fri, Aug 10, 2012	10.56	10.70	10.53	10.56
1642	NYSE	ET	Thu, Aug 9, 2012	10.49	10.81	10.42	10.64
1641	NYSE	ET	Wed, Aug 8, 2012	10.46	10.55	10.09	10.53
1640	NYSE	ET	Tue, Aug 7, 2012	10.63	10.75	10.55	10.61
1639	NYSE	ET	Mon, Aug 6, 2012	10.54	10.67	10.51	10.56
1638	NYSE	ET	Fri, Aug 3, 2012	10.53	10.64	10.43	10.55
1637	NYSE	ET	Thu, Aug 2, 2012	10.47	10.55	10.35	10.39
1636	NYSE	ET	Wed, Aug 1, 2012	10.75	10.71	10.71	10.71
1635	NYSE	ET	Tue, Jul 31, 2012	10.64	10.78	10.62	10.74
1634	NYSE	ET	Mon, Jul 30, 2012	10.53	10.67	10.53	10.65
1633	NYSE	ET	Fri, Jul 27, 2012	10.47	10.59	10.47	10.54
1632	NYSE	ET	Thu, Jul 26, 2012	10.45	10.52	10.35	10.47
1631	NYSE	ET	Wed, Jul 25, 2012	10.62	10.62	10.33	10.34
1630	NYSE	ET	Tue, Jul 24, 2012	10.72	10.72	10.53	10.57
1629	NYSE	ET	Mon, Jul 23, 2012	10.64	10.78	10.57	10.71
1628	NYSE	ET	Fri, Jul 20, 2012	10.45	10.82	10.44	10.82
1627	NYSE	ET	Thu, Jul 19, 2012	10.46	10.52	10.45	10.48
1626	NYSE	ET	Wed, Jul 18, 2012	10.41	10.50	10.40	10.46
1625	NYSE	ET	Tue, Jul 17, 2012	10.41	10.48	10.34	10.43
1624	NYSE	ET	Mon, Jul 16, 2012	10.19	10.45	10.19	10.39
1623	NYSE	ET	Fri, Jul 13, 2012	10.07	10.22	10.05	10.17
1622	NYSE	ET	Thu, Jul 12, 2012	10.04	10.06	10.00	10.06
1621	NYSE	ET	Wed, Jul 11, 2012	10.13	10.14	9.98	10.06
1620	NYSE	ET	Tue, Jul 10, 2012	10.17	10.21	10.01	10.13
1619	NYSE	ET	Mon, Jul 9, 2012	10.20	10.20	10.05	10.10
1618	NYSE	ET	Fri, Jul 6, 2012	10.13	10.21	10.10	10.19
1617	NYSE	ET	Thu, Jul 5, 2012	10.23	10.23	10.08	10.17
1616	NYSE	ET	Tue, Jul 3, 2012	10.23	10.25	10.04	10.23
1615	NYSE	ET	Mon, Jul 2, 2012	10.28	10.35	10.15	10.18
1614	NYSE	ET	Fri, Jun 29, 2012	10.13	10.28	10.05	10.26
1613	NYSE	ET	Thu, Jun 28, 2012	9.84	10.00	9.69	9.96
1612	NYSE	ET	Wed, Jun 27, 2012	9.80	10.00	9.78	9.99
1611	NYSE	ET	Tue, Jun 26, 2012	9.67	9.75	9.63	9.71
1610	NYSE	ET	Mon, Jun 25, 2012	9.72	9.72	9.56	9.69
1609	NYSE	ET	Fri, Jun 22, 2012	9.86	9.90	9.74	9.80
1608	NYSE	ET	Thu, Jun 21, 2012	10.05	10.08	9.83	9.85
1607	NYSE	ET	Wed, Jun 20, 2012	9.97	10.08	9.94	10.08
1606	NYSE	ET	Tue, Jun 19, 2012	9.90	10.09	9.85	9.98
1605	NYSE	ET	Mon, Jun 18, 2012	9.85	9.89	9.67	9.88
1604	NYSE	ET	Fri, Jun 15, 2012	9.68	9.85	9.66	9.84
1603	NYSE	ET	Thu, Jun 14, 2012	9.62	9.68	9.53	9.65
1602	NYSE	ET	Wed, Jun 13, 2012	9.51	9.71	9.45	9.62
1601	NYSE	ET	Tue, Jun 12, 2012	9.41	9.51	9.28	9.51
1600	NYSE	ET	Mon, Jun 11, 2012	9.46	9.50	9.39	9.41
1599	NYSE	ET	Fri, Jun 8, 2012	9.20	9.41	9.16	9.39
1598	NYSE	ET	Thu, Jun 7, 2012	9.36	9.46	9.23	9.25
1597	NYSE	ET	Wed, Jun 6, 2012	9.07	9.29	9.06	9.29
1596	NYSE	ET	Tue, Jun 5, 2012	8.61	9.00	8.60	8.99
1595	NYSE	ET	Mon, Jun 4, 2012	8.85	8.88	8.50	8.60
1594	NYSE	ET	Fri, Jun 1, 2012	8.98	9.00	8.78	8.85
1593	NYSE	ET	Thu, May 31, 2012	9.25	9.26	9.05	9.08
1592	NYSE	ET	Wed, May 30, 2012	9.29	9.34	9.18	9.24
1591	NYSE	ET	Tue, May 29, 2012	9.47	9.50	9.34	9.40
1590	NYSE	ET	Fri, May 25, 2012	9.46	9.48	9.38	9.42
1589	NYSE	ET	Thu, May 24, 2012	9.44	9.56	9.33	9.45
1588	NYSE	ET	Wed, May 23, 2012	9.41	9.46	9.24	9.41
1587	NYSE	ET	Tue, May 22, 2012	9.31	9.49	9.31	9.44
1586	NYSE	ET	Mon, May 21, 2012	9.16	9.27	9.15	9.27
1585	NYSE	ET	Fri, May 18, 2012	9.61	9.69	9.07	9.11
1584	NYSE	ET	Thu, May 17, 2012	9.71	9.75	9.59	9.61
1583	NYSE	ET	Wed, May 16, 2012	9.80	9.89	9.69	9.70
1582	NYSE	ET	Tue, May 15, 2012	9.85	9.90	9.71	9.74
1581	NYSE	ET	Mon, May 14, 2012	10.01	10.07	9.82	9.83
1580	NYSE	ET	Fri, May 11, 2012	10.06	10.21	10.04	10.09
1579	NYSE	ET	Thu, May 10, 2012	10.05	10.14	10.01	10.12
1578	NYSE	ET	Wed, May 9, 2012	9.92	10.16	9.90	9.97
1577	NYSE	ET	Tue, May 8, 2012	9.99	10.04	9.89	9.98
1576	NYSE	ET	Mon, May 7, 2012	10.14	10.18	10.00	10.04
1575	NYSE	ET	Fri, May 4, 2012	10.04	10.17	9.96	10.15
1574	NYSE	ET	Thu, May 3, 2012	10.37	10.44	10.08	10.13
1573	NYSE	ET	Wed, May 2, 2012	10.45	10.54	10.32	10.36
1572	NYSE	ET	Tue, May 1, 2012	10.52	10.78	10.50	10.69
1571	NYSE	ET	Mon, Apr 30, 2012	10.30	10.53	10.23	10.49
1570	NYSE	ET	Fri, Apr 27, 2012	10.08	10.09	9.96	10.02
1569	NYSE	ET	Thu, Apr 26, 2012	10.03	10.06	10.01	10.04
1568	NYSE	ET	Wed, Apr 25, 2012	10.07	10.07	10.00	10.03
1567	NYSE	ET	Tue, Apr 24, 2012	10.01	10.05	9.94	10.02
1566	NYSE	ET	Mon, Apr 23, 2012	9.95	10.03	9.82	9.96
1565	NYSE	ET	Fri, Apr 20, 2012	10.00	10.06	9.97	9.98
1564	NYSE	ET	Thu, Apr 19, 2012	9.75	9.96	9.69	9.90
1563	NYSE	ET	Wed, Apr 18, 2012	9.66	9.78	9.57	9.75
1562	NYSE	ET	Tue, Apr 17, 2012	9.70	9.72	9.57	9.67
1561	NYSE	ET	Mon, Apr 16, 2012	9.77	9.82	9.60	9.62
1560	NYSE	ET	Fri, Apr 13, 2012	9.83	9.93	9.65	9.76
1559	NYSE	ET	Thu, Apr 12, 2012	9.80	9.93	9.77	9.85
1558	NYSE	ET	Wed, Apr 11, 2012	9.83	9.86	9.73	9.75
1557	NYSE	ET	Tue, Apr 10, 2012	10.00	10.03	9.66	9.75
1556	NYSE	ET	Mon, Apr 9, 2012	10.08	10.14	9.99	10.01
1555	NYSE	ET	Thu, Apr 5, 2012	10.12	10.23	10.09	10.21
1554	NYSE	ET	Wed, Apr 4, 2012	10.32	10.37	10.12	10.15
1553	NYSE	ET	Tue, Apr 3, 2012	10.27	10.39	10.26	10.38
1552	NYSE	ET	Mon, Apr 2, 2012	10.06	10.34	10.06	10.30
1551	NYSE	ET	Fri, Mar 30, 2012	10.13	10.18	10.01	10.08
1550	NYSE	ET	Thu, Mar 29, 2012	10.02	10.36	9.95	10.12
1549	NYSE	ET	Wed, Mar 28, 2012	10.23	10.25	9.72	10.07
1548	NYSE	ET	Tue, Mar 27, 2012	10.34	10.44	10.20	10.25
1547	NYSE	ET	Mon, Mar 26, 2012	10.66	10.68	10.28	10.33
1546	NYSE	ET	Fri, Mar 23, 2012	10.67	10.73	10.61	10.62
1545	NYSE	ET	Thu, Mar 22, 2012	10.75	10.83	10.66	10.69
1544	NYSE	ET	Wed, Mar 21, 2012	10.89	10.91	10.74	10.81
1543	NYSE	ET	Tue, Mar 20, 2012	11.06	11.09	10.91	10.91
1542	NYSE	ET	Mon, Mar 19, 2012	11.00	11.08	11.00	11.07
1541	NYSE	ET	Fri, Mar 16, 2012	10.93	11.04	10.89	10.99
1540	NYSE	ET	Thu, Mar 15, 2012	10.58	10.97	10.56	10.93
1539	NYSE	ET	Wed, Mar 14, 2012	10.55	10.74	10.52	10.60
1538	NYSE	ET	Tue, Mar 13, 2012	10.63	10.69	10.54	10.59
1537	NYSE	ET	Mon, Mar 12, 2012	10.78	10.80	10.57	10.58
1536	NYSE	ET	Fri, Mar 9, 2012	10.70	10.79	10.67	10.76
1535	NYSE	ET	Thu, Mar 8, 2012	10.68	10.76	10.60	10.74
1534	NYSE	ET	Wed, Mar 7, 2012	10.48	10.70	10.40	10.66
1533	NYSE	ET	Tue, Mar 6, 2012	10.57	10.60	10.36	10.45
1532	NYSE	ET	Mon, Mar 5, 2012	10.65	10.74	10.60	10.64
1531	NYSE	ET	Fri, Mar 2, 2012	10.75	10.84	10.65	10.69
1530	NYSE	ET	Thu, Mar 1, 2012	10.88	10.92	10.75	10.76
1529	NYSE	ET	Wed, Feb 29, 2012	10.94	11.00	10.84	10.87
1528	NYSE	ET	Tue, Feb 28, 2012	11.05	11.08	10.89	10.97
1527	NYSE	ET	Mon, Feb 27, 2012	11.04	11.06	10.93	11.03
1526	NYSE	ET	Fri, Feb 24, 2012	10.80	11.06	10.78	11.01
1525	NYSE	ET	Thu, Feb 23, 2012	10.80	10.84	10.70	10.83
1524	NYSE	ET	Wed, Feb 22, 2012	10.86	10.87	10.66	10.77
1523	NYSE	ET	Tue, Feb 21, 2012	11.04	11.07	10.64	10.87
1522	NYSE	ET	Fri, Feb 17, 2012	11.12	11.12	10.74	10.97
1521	NYSE	ET	Thu, Feb 16, 2012	10.40	10.89	10.38	10.79
1520	NYSE	ET	Wed, Feb 15, 2012	10.56	10.60	10.40	10.47
1519	NYSE	ET	Tue, Feb 14, 2012	10.56	10.65	10.44	10.56
1518	NYSE	ET	Mon, Feb 13, 2012	10.56	10.65	10.43	10.64
1517	NYSE	ET	Fri, Feb 10, 2012	10.57	10.57	10.39	10.45
1516	NYSE	ET	Thu, Feb 9, 2012	10.50	10.74	10.47	10.62
1515	NYSE	ET	Wed, Feb 8, 2012	10.49	10.68	10.49	10.50
1514	NYSE	ET	Tue, Feb 7, 2012	10.52	10.58	10.48	10.51
1513	NYSE	ET	Mon, Feb 6, 2012	10.69	10.89	10.45	10.58
1512	NYSE	ET	Fri, Feb 3, 2012	10.71	10.74	10.43	10.64
1511	NYSE	ET	Thu, Feb 2, 2012	10.71	10.87	10.71	10.76
1510	NYSE	ET	Wed, Feb 1, 2012	10.71	10.75	10.62	10.75
1509	NYSE	ET	Tue, Jan 31, 2012	10.62	10.69	10.59	10.69
1508	NYSE	ET	Mon, Jan 30, 2012	10.65	10.68	10.53	10.62
1507	NYSE	ET	Fri, Jan 27, 2012	10.63	10.71	10.57	10.65
1506	NYSE	ET	Thu, Jan 26, 2012	10.93	10.93	10.60	10.68
1505	NYSE	ET	Wed, Jan 25, 2012	10.60	10.83	10.55	10.80
1504	NYSE	ET	Tue, Jan 24, 2012	10.72	10.72	10.51	10.68
1503	NYSE	ET	Mon, Jan 23, 2012	10.58	10.75	10.58	10.72
1502	NYSE	ET	Fri, Jan 20, 2012	10.52	10.62	10.48	10.57
1501	NYSE	ET	Thu, Jan 19, 2012	10.58	10.67	10.52	10.55
1500	NYSE	ET	Wed, Jan 18, 2012	10.36	10.64	10.36	10.58
1499	NYSE	ET	Tue, Jan 17, 2012	10.39	10.46	10.26	10.38
1498	NYSE	ET	Fri, Jan 13, 2012	10.18	10.37	10.12	10.31
1497	NYSE	ET	Thu, Jan 12, 2012	9.92	10.25	9.92	10.17
1496	NYSE	ET	Wed, Jan 11, 2012	10.12	10.13	9.98	9.99
1495	NYSE	ET	Tue, Jan 10, 2012	10.15	10.17	10.08	10.13
1494	NYSE	ET	Mon, Jan 9, 2012	10.31	10.44	10.06	10.15
1493	NYSE	ET	Fri, Jan 6, 2012	10.28	10.79	10.19	10.23
1492	NYSE	ET	Thu, Jan 5, 2012	10.27	10.31	10.08	10.22
1491	NYSE	ET	Wed, Jan 4, 2012	10.22	10.26	10.04	10.25
1490	NYSE	ET	Tue, Jan 3, 2012	10.29	10.34	10.00	10.14
1489	NYSE	ET	Fri, Dec 30, 2011	10.29	10.29	10.06	10.15
1488	NYSE	ET	Thu, Dec 29, 2011	10.17	10.25	10.00	10.20
1487	NYSE	ET	Wed, Dec 28, 2011	10.38	10.50	10.00	10.13
1486	NYSE	ET	Tue, Dec 27, 2011	10.12	10.35	9.96	10.30
1485	NYSE	ET	Fri, Dec 23, 2011	9.79	10.03	9.79	9.95
1484	NYSE	ET	Thu, Dec 22, 2011	9.95	10.02	9.81	9.84
1483	NYSE	ET	Wed, Dec 21, 2011	9.98	9.98	9.79	9.96
1482	NYSE	ET	Tue, Dec 20, 2011	9.88	10.00	9.85	9.93
1481	NYSE	ET	Mon, Dec 19, 2011	9.75	9.91	9.71	9.84
1480	NYSE	ET	Fri, Dec 16, 2011	9.64	9.82	9.60	9.71
1479	NYSE	ET	Thu, Dec 15, 2011	9.39	9.62	9.31	9.59
1478	NYSE	ET	Wed, Dec 14, 2011	9.50	9.61	9.26	9.30
1477	NYSE	ET	Tue, Dec 13, 2011	9.52	9.59	9.38	9.44
1476	NYSE	ET	Mon, Dec 12, 2011	9.59	9.59	9.34	9.50
1475	NYSE	ET	Fri, Dec 9, 2011	9.45	9.65	9.38	9.65
1474	NYSE	ET	Thu, Dec 8, 2011	9.51	9.55	9.35	9.45
1473	NYSE	ET	Wed, Dec 7, 2011	9.53	9.56	9.41	9.51
1472	NYSE	ET	Tue, Dec 6, 2011	9.45	9.56	9.39	9.49
1471	NYSE	ET	Mon, Dec 5, 2011	9.22	9.49	9.22	9.41
1470	NYSE	ET	Fri, Dec 2, 2011	9.15	9.23	8.63	9.11
1469	NYSE	ET	Thu, Dec 1, 2011	8.84	9.23	8.75	9.08
1468	NYSE	ET	Wed, Nov 30, 2011	8.81	8.87	8.63	8.82
1467	NYSE	ET	Tue, Nov 29, 2011	8.76	8.84	8.59	8.66
1466	NYSE	ET	Mon, Nov 28, 2011	8.97	9.11	8.57	8.76
1465	NYSE	ET	Fri, Nov 25, 2011	8.76	8.83	8.70	8.74
1464	NYSE	ET	Wed, Nov 23, 2011	8.91	8.95	8.69	8.72
1463	NYSE	ET	Tue, Nov 22, 2011	9.09	9.12	8.81	8.91
1462	NYSE	ET	Mon, Nov 21, 2011	9.34	9.38	9.03	9.12
1461	NYSE	ET	Fri, Nov 18, 2011	9.46	9.54	9.30	9.39
1460	NYSE	ET	Thu, Nov 17, 2011	9.35	9.48	9.22	9.39
1459	NYSE	ET	Wed, Nov 16, 2011	9.46	9.48	9.29	9.35
1458	NYSE	ET	Tue, Nov 15, 2011	9.44	9.53	9.28	9.49
1457	NYSE	ET	Mon, Nov 14, 2011	9.53	9.55	9.35	9.41
1456	NYSE	ET	Fri, Nov 11, 2011	9.51	9.52	9.42	9.45
1455	NYSE	ET	Thu, Nov 10, 2011	9.38	9.52	9.22	9.47
1454	NYSE	ET	Wed, Nov 9, 2011	9.59	9.61	9.26	9.26
1453	NYSE	ET	Tue, Nov 8, 2011	9.63	9.71	9.45	9.67
1452	NYSE	ET	Mon, Nov 7, 2011	9.33	9.60	9.26	9.58
1451	NYSE	ET	Fri, Nov 4, 2011	9.20	9.40	9.08	9.40
1450	NYSE	ET	Thu, Nov 3, 2011	9.07	9.38	9.02	9.28
1449	NYSE	ET	Wed, Nov 2, 2011	9.48	9.51	9.06	9.09
1448	NYSE	ET	Tue, Nov 1, 2011	9.44	9.44	9.20	9.27
1447	NYSE	ET	Mon, Oct 31, 2011	9.65	9.68	9.43	9.56
1446	NYSE	ET	Fri, Oct 28, 2011	9.58	9.72	9.50	9.65
1445	NYSE	ET	Thu, Oct 27, 2011	9.83	9.84	9.59	9.63
1444	NYSE	ET	Wed, Oct 26, 2011	9.56	9.73	9.46	9.64
1443	NYSE	ET	Tue, Oct 25, 2011	9.44	9.59	9.25	9.37
1442	NYSE	ET	Mon, Oct 24, 2011	9.19	9.41	9.14	9.41
1441	NYSE	ET	Fri, Oct 21, 2011	9.19	9.19	9.08	9.16
1440	NYSE	ET	Thu, Oct 20, 2011	9.17	9.17	8.96	9.08
1439	NYSE	ET	Wed, Oct 19, 2011	9.12	9.21	9.04	9.09
1438	NYSE	ET	Tue, Oct 18, 2011	9.17	9.20	8.95	9.10
1437	NYSE	ET	Mon, Oct 17, 2011	8.88	9.12	8.88	9.09
1436	NYSE	ET	Fri, Oct 14, 2011	8.86	8.95	8.72	8.93
1435	NYSE	ET	Thu, Oct 13, 2011	8.92	8.92	8.47	8.74
1434	NYSE	ET	Wed, Oct 12, 2011	9.12	9.12	8.88	8.94
1433	NYSE	ET	Tue, Oct 11, 2011	8.74	9.05	8.65	9.00
1432	NYSE	ET	Mon, Oct 10, 2011	8.66	8.78	8.60	8.75
1431	NYSE	ET	Fri, Oct 7, 2011	8.73	8.86	8.53	8.56
1430	NYSE	ET	Thu, Oct 6, 2011	8.30	8.70	8.18	8.69
1429	NYSE	ET	Wed, Oct 5, 2011	8.05	8.37	7.81	8.25
1428	NYSE	ET	Tue, Oct 4, 2011	8.14	8.19	7.70	8.02
1427	NYSE	ET	Mon, Oct 3, 2011	8.70	8.71	8.25	8.26
1426	NYSE	ET	Fri, Sep 30, 2011	8.79	8.82	8.70	8.70
1425	NYSE	ET	Thu, Sep 29, 2011	9.07	9.09	8.81	8.84
1424	NYSE	ET	Wed, Sep 28, 2011	9.08	9.15	8.95	8.95
1423	NYSE	ET	Tue, Sep 27, 2011	9.35	9.63	9.03	9.11
1422	NYSE	ET	Mon, Sep 26, 2011	9.10	9.17	8.97	9.13
1421	NYSE	ET	Fri, Sep 23, 2011	9.05	9.17	9.00	9.02
1420	NYSE	ET	Thu, Sep 22, 2011	9.24	9.32	8.93	9.09
1419	NYSE	ET	Wed, Sep 21, 2011	9.67	9.72	9.34	9.36
1418	NYSE	ET	Tue, Sep 20, 2011	9.61	9.86	9.60	9.63
1417	NYSE	ET	Mon, Sep 19, 2011	9.21	9.67	9.21	9.63
1416	NYSE	ET	Fri, Sep 16, 2011	9.53	9.62	9.33	9.37
1415	NYSE	ET	Thu, Sep 15, 2011	9.52	9.57	9.34	9.56
1414	NYSE	ET	Wed, Sep 14, 2011	9.45	9.52	9.24	9.40
1413	NYSE	ET	Tue, Sep 13, 2011	9.35	9.46	9.32	9.39
1412	NYSE	ET	Mon, Sep 12, 2011	9.38	9.47	9.28	9.42
1411	NYSE	ET	Fri, Sep 9, 2011	9.56	9.67	9.38	9.49
1410	NYSE	ET	Thu, Sep 8, 2011	9.49	9.66	9.46	9.61
1409	NYSE	ET	Wed, Sep 7, 2011	9.40	9.52	9.38	9.50
1408	NYSE	ET	Tue, Sep 6, 2011	9.25	9.34	9.16	9.28
1407	NYSE	ET	Fri, Sep 2, 2011	9.46	9.47	9.32	9.43
1406	NYSE	ET	Thu, Sep 1, 2011	9.56	9.63	9.42	9.56
1405	NYSE	ET	Wed, Aug 31, 2011	9.72	9.77	9.53	9.56
1404	NYSE	ET	Tue, Aug 30, 2011	9.64	9.77	9.55	9.68
1403	NYSE	ET	Mon, Aug 29, 2011	9.46	9.65	9.41	9.64
1402	NYSE	ET	Fri, Aug 26, 2011	9.19	9.45	9.06	9.36
1401	NYSE	ET	Thu, Aug 25, 2011	9.21	9.28	9.07	9.21
1400	NYSE	ET	Wed, Aug 24, 2011	9.16	9.35	9.11	9.21
1399	NYSE	ET	Tue, Aug 23, 2011	9.17	9.21	9.00	9.21
1398	NYSE	ET	Mon, Aug 22, 2011	9.55	9.68	9.04	9.10
1397	NYSE	ET	Fri, Aug 19, 2011	9.72	9.85	9.29	9.43
1396	NYSE	ET	Thu, Aug 18, 2011	9.90	9.97	9.63	9.78
1395	NYSE	ET	Wed, Aug 17, 2011	9.93	10.06	9.89	10.02
1394	NYSE	ET	Tue, Aug 16, 2011	9.79	9.92	9.63	9.86
1393	NYSE	ET	Mon, Aug 15, 2011	9.50	9.86	9.50	9.83
1392	NYSE	ET	Fri, Aug 12, 2011	9.76	9.94	9.37	9.43
1391	NYSE	ET	Thu, Aug 11, 2011	9.56	9.87	9.45	9.74
1390	NYSE	ET	Wed, Aug 10, 2011	9.30	10.00	9.19	9.51
1389	NYSE	ET	Tue, Aug 9, 2011	8.90	9.42	8.86	9.38
1388	NYSE	ET	Mon, Aug 8, 2011	8.84	8.91	8.30	8.73
1387	NYSE	ET	Fri, Aug 5, 2011	9.46	9.50	8.77	9.23
1386	NYSE	ET	Thu, Aug 4, 2011	10.17	10.17	9.38	9.43
1385	NYSE	ET	Wed, Aug 3, 2011	10.28	10.31	9.93	10.19
1384	NYSE	ET	Tue, Aug 2, 2011	10.36	10.45	10.26	10.30
1383	NYSE	ET	Mon, Aug 1, 2011	10.56	10.68	10.38	10.39
1382	NYSE	ET	Fri, Jul 29, 2011	10.12	10.40	10.03	10.33
1381	NYSE	ET	Thu, Jul 28, 2011	10.15	10.31	10.10	10.24
1380	NYSE	ET	Wed, Jul 27, 2011	10.30	10.45	10.04	10.17
1379	NYSE	ET	Tue, Jul 26, 2011	10.44	10.48	10.28	10.37
1378	NYSE	ET	Mon, Jul 25, 2011	10.31	10.52	10.31	10.44
1377	NYSE	ET	Fri, Jul 22, 2011	10.52	10.58	10.33	10.38
1376	NYSE	ET	Thu, Jul 21, 2011	10.79	10.91	10.48	10.52
1375	NYSE	ET	Wed, Jul 20, 2011	11.00	11.01	10.71	10.77
1374	NYSE	ET	Tue, Jul 19, 2011	11.10	11.12	10.87	10.88
1373	NYSE	ET	Mon, Jul 18, 2011	10.95	11.02	10.83	11.01
1372	NYSE	ET	Fri, Jul 15, 2011	11.03	11.11	10.94	10.94
1371	NYSE	ET	Thu, Jul 14, 2011	11.22	11.25	10.95	11.02
1370	NYSE	ET	Wed, Jul 13, 2011	11.21	11.30	11.06	11.20
1369	NYSE	ET	Tue, Jul 12, 2011	11.17	11.25	11.17	11.23
1368	NYSE	ET	Mon, Jul 11, 2011	11.25	11.29	11.13	11.25
1367	NYSE	ET	Fri, Jul 8, 2011	11.22	11.29	11.17	11.25
1366	NYSE	ET	Thu, Jul 7, 2011	11.27	11.36	11.15	11.25
1365	NYSE	ET	Wed, Jul 6, 2011	11.20	11.25	11.18	11.21
1364	NYSE	ET	Tue, Jul 5, 2011	11.12	11.31	11.10	11.25
1363	NYSE	ET	Fri, Jul 1, 2011	11.26	11.31	11.14	11.17
1362	NYSE	ET	Thu, Jun 30, 2011	11.16	11.47	11.16	11.24
1361	NYSE	ET	Wed, Jun 29, 2011	11.15	11.36	11.02	11.11
1360	NYSE	ET	Tue, Jun 28, 2011	10.94	11.02	10.72	11.00
1359	NYSE	ET	Mon, Jun 27, 2011	10.70	10.92	10.68	10.89
1358	NYSE	ET	Fri, Jun 24, 2011	11.00	11.06	10.74	10.77
1357	NYSE	ET	Thu, Jun 23, 2011	11.33	11.41	11.20	11.39
1356	NYSE	ET	Wed, Jun 22, 2011	11.50	11.70	11.43	11.47
1355	NYSE	ET	Tue, Jun 21, 2011	11.20	11.84	11.13	11.52
1354	NYSE	ET	Mon, Jun 20, 2011	11.05	11.20	11.04	11.19
1353	NYSE	ET	Fri, Jun 17, 2011	11.43	11.50	11.05	11.06
1352	NYSE	ET	Thu, Jun 16, 2011	10.77	11.55	10.75	11.49
1351	NYSE	ET	Wed, Jun 15, 2011	10.63	10.73	10.55	10.62
1350	NYSE	ET	Tue, Jun 14, 2011	10.77	10.77	10.64	10.68
1349	NYSE	ET	Mon, Jun 13, 2011	10.84	10.89	10.57	10.65
1348	NYSE	ET	Fri, Jun 10, 2011	10.79	10.86	10.66	10.80
1347	NYSE	ET	Thu, Jun 9, 2011	10.68	10.93	10.61	10.89
1346	NYSE	ET	Wed, Jun 8, 2011	10.63	10.74	10.50	10.59
1345	NYSE	ET	Tue, Jun 7, 2011	10.71	10.76	10.59	10.60
1344	NYSE	ET	Mon, Jun 6, 2011	10.75	10.78	10.55	10.65
1343	NYSE	ET	Fri, Jun 3, 2011	10.75	10.82	10.71	10.80
1342	NYSE	ET	Thu, Jun 2, 2011	10.52	10.85	10.50	10.80
1341	NYSE	ET	Wed, Jun 1, 2011	10.54	10.64	10.50	10.53
1340	NYSE	ET	Tue, May 31, 2011	10.50	10.57	10.46	10.54
1339	NYSE	ET	Fri, May 27, 2011	10.43	10.49	10.37	10.43
1338	NYSE	ET	Thu, May 26, 2011	10.15	10.39	10.10	10.39
1337	NYSE	ET	Wed, May 25, 2011	9.99	10.17	9.99	10.14
1336	NYSE	ET	Tue, May 24, 2011	10.20	10.28	10.00	10.02
1335	NYSE	ET	Mon, May 23, 2011	10.29	10.29	9.98	10.13
1334	NYSE	ET	Fri, May 20, 2011	10.27	10.39	10.15	10.33
1333	NYSE	ET	Thu, May 19, 2011	10.13	10.40	10.15	10.25
1332	NYSE	ET	Wed, May 18, 2011	9.97	10.10	9.96	10.09
1331	NYSE	ET	Tue, May 17, 2011	10.10	10.15	9.69	9.97
1330	NYSE	ET	Mon, May 16, 2011	10.01	10.24	10.00	10.14
1329	NYSE	ET	Fri, May 13, 2011	10.27	10.42	10.00	10.04
1328	NYSE	ET	Thu, May 12, 2011	10.20	10.39	9.99	10.30
1327	NYSE	ET	Wed, May 11, 2011	10.50	10.52	10.09	10.25
1326	NYSE	ET	Tue, May 10, 2011	10.60	10.60	10.51	10.52
1325	NYSE	ET	Mon, May 9, 2011	10.74	10.77	10.56	10.57
1324	NYSE	ET	Fri, May 6, 2011	10.43	10.77	10.43	10.71
1323	NYSE	ET	Thu, May 5, 2011	10.69	10.81	10.34	10.42
1322	NYSE	ET	Wed, May 4, 2011	10.92	10.95	10.47	10.91
1321	NYSE	ET	Tue, May 3, 2011	11.35	11.35	11.08	11.09
1320	NYSE	ET	Mon, May 2, 2011	11.54	11.58	11.33	11.37
1319	NYSE	ET	Fri, Apr 29, 2011	11.50	11.52	11.45	11.49
1318	NYSE	ET	Thu, Apr 28, 2011	11.52	11.56	11.46	11.48
1317	NYSE	ET	Wed, Apr 27, 2011	11.43	11.58	11.36	11.56
1316	NYSE	ET	Tue, Apr 26, 2011	11.22	11.40	11.22	11.40
1315	NYSE	ET	Mon, Apr 25, 2011	11.25	11.33	11.24	11.25
1314	NYSE	ET	Thu, Apr 21, 2011	11.27	11.30	11.23	11.26
1313	NYSE	ET	Wed, Apr 20, 2011	11.16	11.26	11.10	11.23
1312	NYSE	ET	Tue, Apr 19, 2011	11.12	11.18	11.09	11.11
1311	NYSE	ET	Mon, Apr 18, 2011	11.21	11.26	11.06	11.09
1310	NYSE	ET	Fri, Apr 15, 2011	11.33	11.35	11.24	11.25
1309	NYSE	ET	Thu, Apr 14, 2011	11.24	11.33	11.21	11.29
1308	NYSE	ET	Wed, Apr 13, 2011	11.18	11.29	11.15	11.26
1307	NYSE	ET	Tue, Apr 12, 2011	11.15	11.19	11.00	11.15
1306	NYSE	ET	Mon, Apr 11, 2011	11.36	11.39	11.16	11.19
1305	NYSE	ET	Fri, Apr 8, 2011	11.35	11.40	11.28	11.37
1304	NYSE	ET	Thu, Apr 7, 2011	11.31	11.37	11.28	11.36
1303	NYSE	ET	Wed, Apr 6, 2011	11.24	11.37	11.19	11.35
1302	NYSE	ET	Tue, Apr 5, 2011	11.14	11.24	11.10	11.17
1301	NYSE	ET	Mon, Apr 4, 2011	11.24	11.27	11.03	11.13
1300	NYSE	ET	Fri, Apr 1, 2011	11.33	11.42	11.23	11.24
1299	NYSE	ET	Thu, Mar 31, 2011	11.05	11.37	11.02	11.25
1298	NYSE	ET	Wed, Mar 30, 2011	10.88	11.10	10.88	11.05
1297	NYSE	ET	Tue, Mar 29, 2011	10.78	10.90	10.76	10.83
1296	NYSE	ET	Mon, Mar 28, 2011	11.01	11.01	10.85	10.88
1295	NYSE	ET	Fri, Mar 25, 2011	10.88	11.03	10.88	10.96
1294	NYSE	ET	Thu, Mar 24, 2011	10.73	10.92	10.73	10.90
1293	NYSE	ET	Wed, Mar 23, 2011	10.59	10.97	10.59	10.72
1292	NYSE	ET	Tue, Mar 22, 2011	10.38	10.61	10.38	10.50
1291	NYSE	ET	Mon, Mar 21, 2011	10.27	10.49	10.26	10.42
1290	NYSE	ET	Fri, Mar 18, 2011	10.13	10.25	10.04	10.25
1289	NYSE	ET	Thu, Mar 17, 2011	9.99	10.08	9.95	10.08
1288	NYSE	ET	Wed, Mar 16, 2011	9.81	9.97	9.80	9.89
1287	NYSE	ET	Tue, Mar 15, 2011	9.70	9.89	9.54	9.79
1286	NYSE	ET	Mon, Mar 14, 2011	9.92	9.99	9.76	9.84
1285	NYSE	ET	Fri, Mar 11, 2011	9.76	9.98	9.68	9.93
1284	NYSE	ET	Thu, Mar 10, 2011	9.80	9.88	9.67	9.80
1283	NYSE	ET	Wed, Mar 9, 2011	9.91	9.92	9.82	9.85
1282	NYSE	ET	Tue, Mar 8, 2011	9.88	9.91	9.83	9.89
1281	NYSE	ET	Mon, Mar 7, 2011	9.94	9.96	9.83	9.89
1280	NYSE	ET	Fri, Mar 4, 2011	9.93	10.00	9.93	9.94
1279	NYSE	ET	Thu, Mar 3, 2011	9.96	10.04	9.93	9.95
1278	NYSE	ET	Wed, Mar 2, 2011	10.00	10.10	9.93	9.94
1277	NYSE	ET	Tue, Mar 1, 2011	10.09	10.09	10.00	10.02
1276	NYSE	ET	Mon, Feb 28, 2011	10.05	10.10	10.04	10.05
1275	NYSE	ET	Fri, Feb 25, 2011	9.98	10.05	9.96	10.01
1274	NYSE	ET	Thu, Feb 24, 2011	9.90	9.99	9.81	9.96
1273	NYSE	ET	Wed, Feb 23, 2011	9.93	10.02	9.82	9.86
1272	NYSE	ET	Tue, Feb 22, 2011	9.74	9.98	9.71	9.89
1271	NYSE	ET	Fri, Feb 18, 2011	10.06	10.06	10.00	10.04
1270	NYSE	ET	Thu, Feb 17, 2011	10.10	10.13	10.00	10.05
1269	NYSE	ET	Wed, Feb 16, 2011	10.12	10.22	10.07	10.21
1268	NYSE	ET	Tue, Feb 15, 2011	9.92	10.17	9.90	10.14
1267	NYSE	ET	Mon, Feb 14, 2011	9.74	9.96	9.66	9.92
1266	NYSE	ET	Fri, Feb 11, 2011	9.73	9.76	9.70	9.76
1265	NYSE	ET	Thu, Feb 10, 2011	9.73	9.75	9.69	9.72
1264	NYSE	ET	Wed, Feb 9, 2011	9.72	9.80	9.67	9.75
1263	NYSE	ET	Tue, Feb 8, 2011	9.67	9.75	9.66	9.71
1262	NYSE	ET	Mon, Feb 7, 2011	9.77	9.77	9.69	9.69
1261	NYSE	ET	Fri, Feb 4, 2011	9.79	9.79	9.68	9.70
1260	NYSE	ET	Thu, Feb 3, 2011	9.82	9.84	9.73	9.79
1259	NYSE	ET	Wed, Feb 2, 2011	9.75	9.99	9.74	9.88
1258	NYSE	ET	Tue, Feb 1, 2011	9.75	9.81	9.69	9.77
1257	NYSE	ET	Mon, Jan 31, 2011	9.72	9.74	9.67	9.72
1256	NYSE	ET	Fri, Jan 28, 2011	9.75	9.84	9.63	9.67
1255	NYSE	ET	Thu, Jan 27, 2011	9.69	9.73	9.65	9.70
1254	NYSE	ET	Wed, Jan 26, 2011	9.61	9.70	9.60	9.70
1253	NYSE	ET	Tue, Jan 25, 2011	9.60	9.64	9.57	9.62
1252	NYSE	ET	Mon, Jan 24, 2011	9.58	9.63	9.48	9.62
1251	NYSE	ET	Fri, Jan 21, 2011	9.50	9.58	9.49	9.51
1250	NYSE	ET	Thu, Jan 20, 2011	9.63	9.63	9.32	9.49
1249	NYSE	ET	Wed, Jan 19, 2011	9.72	9.75	9.56	9.65
1248	NYSE	ET	Tue, Jan 18, 2011	9.84	9.86	9.70	9.72
1247	NYSE	ET	Fri, Jan 14, 2011	9.82	9.85	9.77	9.83
1246	NYSE	ET	Thu, Jan 13, 2011	9.79	9.87	9.77	9.85
1245	NYSE	ET	Wed, Jan 12, 2011	9.77	9.79	9.75	9.77
1244	NYSE	ET	Tue, Jan 11, 2011	9.75	9.79	9.73	9.75
1243	NYSE	ET	Mon, Jan 10, 2011	9.64	9.74	9.62	9.73
1242	NYSE	ET	Fri, Jan 7, 2011	9.76	9.76	9.65	9.67
1241	NYSE	ET	Thu, Jan 6, 2011	9.79	9.82	9.71	9.74
1240	NYSE	ET	Wed, Jan 5, 2011	9.75	9.82	9.73	9.78
1239	NYSE	ET	Tue, Jan 4, 2011	9.75	9.82	9.64	9.76
1238	NYSE	ET	Mon, Jan 3, 2011	9.82	10.02	9.73	9.76
1237	NYSE	ET	Fri, Dec 31, 2010	9.83	9.83	9.75	9.77
1236	NYSE	ET	Thu, Dec 30, 2010	9.64	9.85	9.63	9.80
1235	NYSE	ET	Wed, Dec 29, 2010	9.58	9.65	9.57	9.62
1234	NYSE	ET	Tue, Dec 28, 2010	9.55	9.63	9.55	9.58
1233	NYSE	ET	Mon, Dec 27, 2010	9.47	9.54	9.46	9.53
1232	NYSE	ET	Thu, Dec 23, 2010	9.54	9.62	9.53	9.55
1231	NYSE	ET	Wed, Dec 22, 2010	9.46	9.57	9.39	9.52
1230	NYSE	ET	Tue, Dec 21, 2010	9.36	9.39	9.32	9.39
1229	NYSE	ET	Mon, Dec 20, 2010	9.28	9.37	9.26	9.36
1228	NYSE	ET	Fri, Dec 17, 2010	9.45	9.49	9.31	9.31
1227	NYSE	ET	Thu, Dec 16, 2010	9.46	9.49	9.23	9.46
1226	NYSE	ET	Wed, Dec 15, 2010	9.79	9.79	9.46	9.48
1225	NYSE	ET	Tue, Dec 14, 2010	9.81	9.84	9.73	9.77
1224	NYSE	ET	Mon, Dec 13, 2010	9.87	9.91	9.84	9.84
1223	NYSE	ET	Fri, Dec 10, 2010	9.81	9.93	9.79	9.87
1222	NYSE	ET	Thu, Dec 9, 2010	9.78	9.82	9.76	9.81
1221	NYSE	ET	Wed, Dec 8, 2010	9.81	9.84	9.75	9.78
1220	NYSE	ET	Tue, Dec 7, 2010	9.88	9.92	9.77	9.80
1219	NYSE	ET	Mon, Dec 6, 2010	9.86	9.90	9.78	9.82
1218	NYSE	ET	Fri, Dec 3, 2010	9.85	9.91	9.81	9.84
1217	NYSE	ET	Thu, Dec 2, 2010	9.97	10.05	9.78	9.91
1216	NYSE	ET	Wed, Dec 1, 2010	9.99	10.04	9.86	9.98
1215	NYSE	ET	Tue, Nov 30, 2010	9.84	9.97	9.83	9.89
1214	NYSE	ET	Mon, Nov 29, 2010	9.87	9.91	9.83	9.89
1213	NYSE	ET	Fri, Nov 26, 2010	9.93	9.93	9.87	9.90
1212	NYSE	ET	Wed, Nov 24, 2010	9.92	9.99	9.91	9.93
1211	NYSE	ET	Tue, Nov 23, 2010	9.84	9.90	9.78	9.90
1210	NYSE	ET	Mon, Nov 22, 2010	9.82	9.95	9.74	9.91
1209	NYSE	ET	Fri, Nov 19, 2010	9.73	9.83	9.64	9.78
1208	NYSE	ET	Thu, Nov 18, 2010	9.70	9.81	9.70	9.71
1207	NYSE	ET	Wed, Nov 17, 2010	9.72	9.75	9.67	9.68
1206	NYSE	ET	Tue, Nov 16, 2010	9.89	9.91	9.59	9.71
1205	NYSE	ET	Mon, Nov 15, 2010	9.94	10.00	9.86	9.94
1204	NYSE	ET	Fri, Nov 12, 2010	9.90	9.95	9.85	9.86
1203	NYSE	ET	Thu, Nov 11, 2010	9.96	9.99	9.92	9.96
1202	NYSE	ET	Wed, Nov 10, 2010	10.07	10.09	9.92	10.00
1201	NYSE	ET	Tue, Nov 9, 2010	9.95	10.12	9.94	10.12
1200	NYSE	ET	Mon, Nov 8, 2010	9.98	10.02	9.96	10.02
1199	NYSE	ET	Fri, Nov 5, 2010	9.96	10.00	9.91	9.96
1198	NYSE	ET	Thu, Nov 4, 2010	9.94	10.01	9.89	9.93
1197	NYSE	ET	Wed, Nov 3, 2010	10.00	10.00	9.94	9.99
1196	NYSE	ET	Tue, Nov 2, 2010	9.88	9.99	9.86	9.99
1195	NYSE	ET	Mon, Nov 1, 2010	9.77	9.85	9.76	9.85
1194	NYSE	ET	Fri, Oct 29, 2010	9.77	9.79	9.72	9.78
1193	NYSE	ET	Thu, Oct 28, 2010	9.77	9.80	9.72	9.75
1192	NYSE	ET	Wed, Oct 27, 2010	9.75	9.77	9.69	9.74
1191	NYSE	ET	Tue, Oct 26, 2010	9.70	9.78	9.68	9.76
1190	NYSE	ET	Mon, Oct 25, 2010	9.75	9.81	9.71	9.72
1189	NYSE	ET	Fri, Oct 22, 2010	9.72	9.75	9.66	9.68
1188	NYSE	ET	Thu, Oct 21, 2010	9.73	9.77	9.64	9.72
1187	NYSE	ET	Wed, Oct 20, 2010	9.63	9.76	9.63	9.71
1186	NYSE	ET	Tue, Oct 19, 2010	9.76	9.77	9.58	9.64
1185	NYSE	ET	Mon, Oct 18, 2010	9.71	9.83	9.71	9.81
1184	NYSE	ET	Fri, Oct 15, 2010	9.73	9.76	9.64	9.75
1183	NYSE	ET	Thu, Oct 14, 2010	9.78	9.83	9.68	9.72
1182	NYSE	ET	Wed, Oct 13, 2010	9.73	9.76	9.70	9.76
1181	NYSE	ET	Tue, Oct 12, 2010	9.68	9.72	9.62	9.69
1180	NYSE	ET	Mon, Oct 11, 2010	9.60	9.73	9.56	9.72
1179	NYSE	ET	Fri, Oct 8, 2010	9.62	9.65	9.53	9.60
1178	NYSE	ET	Thu, Oct 7, 2010	9.56	9.63	9.49	9.62
1177	NYSE	ET	Wed, Oct 6, 2010	9.46	9.55	9.45	9.53
1176	NYSE	ET	Tue, Oct 5, 2010	9.33	9.47	9.30	9.44
1175	NYSE	ET	Mon, Oct 4, 2010	9.31	9.36	9.29	9.32
1174	NYSE	ET	Fri, Oct 1, 2010	9.28	9.37	9.23	9.33
1173	NYSE	ET	Thu, Sep 30, 2010	9.36	9.36	9.20	9.28
1172	NYSE	ET	Wed, Sep 29, 2010	9.34	9.37	9.28	9.31
1171	NYSE	ET	Tue, Sep 28, 2010	9.22	9.34	9.18	9.32
1170	NYSE	ET	Mon, Sep 27, 2010	9.16	9.28	9.16	9.22
1169	NYSE	ET	Fri, Sep 24, 2010	9.15	9.18	9.11	9.15
1168	NYSE	ET	Thu, Sep 23, 2010	9.19	9.22	9.06	9.07
1167	NYSE	ET	Wed, Sep 22, 2010	9.36	9.40	9.20	9.21
1166	NYSE	ET	Tue, Sep 21, 2010	9.46	9.49	9.29	9.34
1165	NYSE	ET	Mon, Sep 20, 2010	9.18	9.27	9.12	9.27
1164	NYSE	ET	Fri, Sep 17, 2010	9.25	9.25	9.10	9.11
1163	NYSE	ET	Thu, Sep 16, 2010	9.25	9.27	9.14	9.23
1162	NYSE	ET	Wed, Sep 15, 2010	9.18	9.33	9.15	9.28
1161	NYSE	ET	Tue, Sep 14, 2010	9.17	9.23	9.07	9.21
1160	NYSE	ET	Mon, Sep 13, 2010	9.21	9.21	9.13	9.15
1159	NYSE	ET	Fri, Sep 10, 2010	9.16	9.17	9.09	9.14
1158	NYSE	ET	Thu, Sep 9, 2010	9.21	9.21	9.12	9.16
1157	NYSE	ET	Wed, Sep 8, 2010	9.12	9.22	9.09	9.15
1156	NYSE	ET	Tue, Sep 7, 2010	8.87	9.10	8.86	9.08
1155	NYSE	ET	Fri, Sep 3, 2010	8.90	8.95	8.75	8.87
1154	NYSE	ET	Thu, Sep 2, 2010	8.78	8.86	8.71	8.86
1153	NYSE	ET	Wed, Sep 1, 2010	8.78	8.82	8.74	8.79
1152	NYSE	ET	Tue, Aug 31, 2010	8.68	8.76	8.68	8.69
1151	NYSE	ET	Mon, Aug 30, 2010	8.84	8.84	8.68	8.69
1150	NYSE	ET	Fri, Aug 27, 2010	8.77	8.85	8.75	8.81
1149	NYSE	ET	Thu, Aug 26, 2010	8.78	8.83	8.73	8.76
1148	NYSE	ET	Wed, Aug 25, 2010	8.75	8.83	8.71	8.73
1147	NYSE	ET	Tue, Aug 24, 2010	8.71	8.84	8.69	8.76
1146	NYSE	ET	Mon, Aug 23, 2010	8.77	8.87	8.75	8.78
1145	NYSE	ET	Fri, Aug 20, 2010	8.77	8.81	8.64	8.78
1144	NYSE	ET	Thu, Aug 19, 2010	8.79	8.84	8.75	8.77
1143	NYSE	ET	Wed, Aug 18, 2010	8.68	8.82	8.61	8.80
1142	NYSE	ET	Tue, Aug 17, 2010	8.81	8.81	8.67	8.69
1141	NYSE	ET	Mon, Aug 16, 2010	8.68	8.80	8.65	8.70
1140	NYSE	ET	Fri, Aug 13, 2010	8.53	8.73	8.51	8.67
1139	NYSE	ET	Thu, Aug 12, 2010	8.42	8.57	8.15	8.53
1138	NYSE	ET	Wed, Aug 11, 2010	8.45	8.51	8.39	8.46
1137	NYSE	ET	Tue, Aug 10, 2010	8.62	8.63	8.44	8.55
1136	NYSE	ET	Mon, Aug 9, 2010	8.71	8.93	8.47	8.68
1135	NYSE	ET	Fri, Aug 6, 2010	8.90	8.98	8.88	8.96
1134	NYSE	ET	Thu, Aug 5, 2010	8.91	8.93	8.82	8.93
1133	NYSE	ET	Wed, Aug 4, 2010	9.01	9.06	8.99	9.03
1132	NYSE	ET	Tue, Aug 3, 2010	9.07	9.07	8.98	9.02
1131	NYSE	ET	Mon, Aug 2, 2010	9.00	9.06	8.92	9.05
1130	NYSE	ET	Fri, Jul 30, 2010	8.70	8.93	8.65	8.89
1129	NYSE	ET	Thu, Jul 29, 2010	8.76	8.80	8.54	8.72
1128	NYSE	ET	Wed, Jul 28, 2010	8.75	8.78	8.71	8.74
1127	NYSE	ET	Tue, Jul 27, 2010	9.01	9.01	8.74	8.75
1126	NYSE	ET	Mon, Jul 26, 2010	8.92	9.00	8.90	8.95
1125	NYSE	ET	Fri, Jul 23, 2010	8.79	8.89	8.73	8.88
1124	NYSE	ET	Thu, Jul 22, 2010	8.95	8.95	8.82	8.84
1123	NYSE	ET	Wed, Jul 21, 2010	8.86	8.92	8.81	8.86
1122	NYSE	ET	Tue, Jul 20, 2010	8.72	8.87	8.65	8.87
1121	NYSE	ET	Mon, Jul 19, 2010	8.85	8.89	8.75	8.78
1120	NYSE	ET	Fri, Jul 16, 2010	8.86	8.86	8.75	8.81
1119	NYSE	ET	Thu, Jul 15, 2010	9.02	9.02	8.84	8.87
1118	NYSE	ET	Wed, Jul 14, 2010	9.02	9.07	8.92	8.98
1117	NYSE	ET	Tue, Jul 13, 2010	8.81	9.08	8.68	9.02
1116	NYSE	ET	Mon, Jul 12, 2010	8.60	8.75	8.53	8.75
1115	NYSE	ET	Fri, Jul 9, 2010	8.55	8.66	8.54	8.57
1114	NYSE	ET	Thu, Jul 8, 2010	8.56	8.63	8.51	8.56
1113	NYSE	ET	Wed, Jul 7, 2010	8.50	8.57	8.48	8.56
1112	NYSE	ET	Tue, Jul 6, 2010	8.54	8.62	8.43	8.51
1111	NYSE	ET	Fri, Jul 2, 2010	8.42	8.56	8.39	8.44
1110	NYSE	ET	Thu, Jul 1, 2010	8.40	8.45	8.21	8.38
1109	NYSE	ET	Wed, Jun 30, 2010	8.19	8.52	8.19	8.44
1108	NYSE	ET	Tue, Jun 29, 2010	8.29	8.34	8.21	8.22
1107	NYSE	ET	Mon, Jun 28, 2010	8.02	8.44	8.02	8.40
1106	NYSE	ET	Fri, Jun 25, 2010	7.90	8.13	7.87	8.08
1105	NYSE	ET	Thu, Jun 24, 2010	7.93	7.97	7.85	7.90
1104	NYSE	ET	Wed, Jun 23, 2010	8.08	8.08	7.88	7.95
1103	NYSE	ET	Tue, Jun 22, 2010	8.09	8.20	8.05	8.05
1102	NYSE	ET	Mon, Jun 21, 2010	8.24	8.28	8.10	8.13
1101	NYSE	ET	Fri, Jun 18, 2010	8.20	8.21	8.13	8.14
1100	NYSE	ET	Thu, Jun 17, 2010	8.15	8.25	8.08	8.17
1099	NYSE	ET	Wed, Jun 16, 2010	8.03	8.22	7.99	8.20
1098	NYSE	ET	Tue, Jun 15, 2010	8.00	8.08	8.00	8.06
1097	NYSE	ET	Mon, Jun 14, 2010	7.97	8.05	7.93	7.98
1096	NYSE	ET	Fri, Jun 11, 2010	7.79	7.91	7.77	7.90
1095	NYSE	ET	Thu, Jun 10, 2010	7.77	7.80	7.67	7.80
1094	NYSE	ET	Wed, Jun 9, 2010	7.60	7.71	7.55	7.62
1093	NYSE	ET	Tue, Jun 8, 2010	7.50	7.59	7.37	7.54
1092	NYSE	ET	Mon, Jun 7, 2010	7.70	7.77	7.49	7.51
1091	NYSE	ET	Fri, Jun 4, 2010	7.79	7.83	7.60	7.63
1090	NYSE	ET	Thu, Jun 3, 2010	7.66	7.86	7.66	7.85
1089	NYSE	ET	Wed, Jun 2, 2010	7.56	7.70	7.48	7.67
1088	NYSE	ET	Tue, Jun 1, 2010	7.65	7.71	7.49	7.52
1087	NYSE	ET	Fri, May 28, 2010	7.72	7.80	7.58	7.69
1086	NYSE	ET	Thu, May 27, 2010	7.66	7.72	7.55	7.68
1085	NYSE	ET	Wed, May 26, 2010	7.38	7.62	7.33	7.46
1084	NYSE	ET	Tue, May 25, 2010	7.14	7.29	7.01	7.29
1083	NYSE	ET	Mon, May 24, 2010	7.24	7.35	7.19	7.29
1082	NYSE	ET	Fri, May 21, 2010	6.94	7.26	6.81	7.25
1081	NYSE	ET	Thu, May 20, 2010	7.32	7.32	6.83	7.04
1080	NYSE	ET	Wed, May 19, 2010	7.53	7.57	7.24	7.38
1079	NYSE	ET	Tue, May 18, 2010	7.66	7.77	7.54	7.58
1078	NYSE	ET	Mon, May 17, 2010	7.88	7.93	7.52	7.62
1077	NYSE	ET	Fri, May 14, 2010	7.77	7.88	7.73	7.87
1076	NYSE	ET	Thu, May 13, 2010	8.03	8.03	7.80	7.86
1075	NYSE	ET	Wed, May 12, 2010	8.12	8.14	7.99	8.08
1074	NYSE	ET	Tue, May 11, 2010	8.05	8.31	7.98	8.16
1073	NYSE	ET	Mon, May 10, 2010	8.05	8.17	7.93	8.03
1072	NYSE	ET	Fri, May 7, 2010	7.83	8.06	7.63	7.82
1071	NYSE	ET	Thu, May 6, 2010	8.05	8.18	6.98	7.83
1070	NYSE	ET	Wed, May 5, 2010	8.37	8.37	7.60	8.20
1069	NYSE	ET	Tue, May 4, 2010	8.68	8.71	8.47	8.54
1068	NYSE	ET	Mon, May 3, 2010	8.62	8.73	8.55	8.73
1067	NYSE	ET	Fri, Apr 30, 2010	8.70	8.70	8.47	8.56
1066	NYSE	ET	Thu, Apr 29, 2010	8.65	8.74	8.60	8.65
1065	NYSE	ET	Wed, Apr 28, 2010	8.63	8.64	8.47	8.57
1064	NYSE	ET	Tue, Apr 27, 2010	8.83	8.84	8.54	8.56
1063	NYSE	ET	Mon, Apr 26, 2010	8.81	8.85	8.80	8.81
1062	NYSE	ET	Fri, Apr 23, 2010	8.78	8.84	8.69	8.80
1061	NYSE	ET	Thu, Apr 22, 2010	8.76	8.80	8.70	8.75
1060	NYSE	ET	Wed, Apr 21, 2010	8.77	8.82	8.76	8.80
1059	NYSE	ET	Tue, Apr 20, 2010	8.84	8.88	8.78	8.80
1058	NYSE	ET	Mon, Apr 19, 2010	8.70	8.79	8.67	8.75
1057	NYSE	ET	Fri, Apr 16, 2010	8.83	8.85	8.65	8.75
1056	NYSE	ET	Thu, Apr 15, 2010	8.83	8.86	8.80	8.85
1055	NYSE	ET	Wed, Apr 14, 2010	8.84	8.87	8.79	8.84
1054	NYSE	ET	Tue, Apr 13, 2010	8.79	8.84	8.74	8.84
1053	NYSE	ET	Mon, Apr 12, 2010	8.80	8.85	8.78	8.81
1052	NYSE	ET	Fri, Apr 9, 2010	8.75	8.79	8.75	8.78
1051	NYSE	ET	Thu, Apr 8, 2010	8.67	8.76	8.60	8.75
1050	NYSE	ET	Wed, Apr 7, 2010	8.69	8.73	8.66	8.68
1049	NYSE	ET	Tue, Apr 6, 2010	8.74	8.85	8.68	8.69
1048	NYSE	ET	Mon, Apr 5, 2010	8.55	8.74	8.51	8.74
1047	NYSE	ET	Thu, Apr 1, 2010	8.44	8.55	8.32	8.45
1046	NYSE	ET	Wed, Mar 31, 2010	8.47	8.49	8.42	8.44
1045	NYSE	ET	Tue, Mar 30, 2010	8.38	8.50	8.37	8.45
1044	NYSE	ET	Mon, Mar 29, 2010	8.31	8.40	8.27	8.35
1043	NYSE	ET	Fri, Mar 26, 2010	8.24	8.30	8.24	8.27
1042	NYSE	ET	Thu, Mar 25, 2010	8.28	8.32	8.23	8.25
1041	NYSE	ET	Wed, Mar 24, 2010	8.26	8.28	8.20	8.28
1040	NYSE	ET	Tue, Mar 23, 2010	8.28	8.29	8.24	8.25
1039	NYSE	ET	Mon, Mar 22, 2010	8.21	8.26	8.18	8.25
1038	NYSE	ET	Fri, Mar 19, 2010	8.50	8.50	8.22	8.25
1037	NYSE	ET	Thu, Mar 18, 2010	8.38	8.47	8.26	8.35
1036	NYSE	ET	Wed, Mar 17, 2010	8.41	8.50	8.37	8.40
1035	NYSE	ET	Tue, Mar 16, 2010	8.45	8.45	8.37	8.42
1034	NYSE	ET	Mon, Mar 15, 2010	8.42	8.49	8.34	8.44
1033	NYSE	ET	Fri, Mar 12, 2010	8.37	8.44	8.37	8.42
1032	NYSE	ET	Thu, Mar 11, 2010	8.25	8.36	8.22	8.34
1031	NYSE	ET	Wed, Mar 10, 2010	8.16	8.30	8.16	8.28
1030	NYSE	ET	Tue, Mar 9, 2010	8.15	8.27	8.13	8.19
1029	NYSE	ET	Mon, Mar 8, 2010	8.06	8.21	8.06	8.15
1028	NYSE	ET	Fri, Mar 5, 2010	8.04	8.11	8.01	8.09
1027	NYSE	ET	Thu, Mar 4, 2010	8.09	8.13	8.00	8.04
1026	NYSE	ET	Wed, Mar 3, 2010	8.08	8.16	8.06	8.13
1025	NYSE	ET	Tue, Mar 2, 2010	8.22	8.22	8.07	8.08
1024	NYSE	ET	Mon, Mar 1, 2010	8.09	8.21	8.09	8.17
1023	NYSE	ET	Fri, Feb 26, 2010	8.01	8.08	7.98	8.08
1022	NYSE	ET	Thu, Feb 25, 2010	7.94	8.01	7.92	8.00
1021	NYSE	ET	Wed, Feb 24, 2010	7.92	7.99	7.87	7.98
1020	NYSE	ET	Tue, Feb 23, 2010	7.93	7.97	7.88	7.94
1019	NYSE	ET	Mon, Feb 22, 2010	7.96	8.03	7.90	7.96
1018	NYSE	ET	Fri, Feb 19, 2010	7.85	8.02	7.85	7.93
1017	NYSE	ET	Thu, Feb 18, 2010	8.11	8.16	8.05	8.08
1016	NYSE	ET	Wed, Feb 17, 2010	8.01	8.11	7.97	8.11
1015	NYSE	ET	Tue, Feb 16, 2010	7.84	7.97	7.81	7.97
1014	NYSE	ET	Fri, Feb 12, 2010	7.68	7.76	7.65	7.76
1013	NYSE	ET	Thu, Feb 11, 2010	7.70	7.77	7.63	7.73
1012	NYSE	ET	Wed, Feb 10, 2010	7.77	7.77	7.65	7.68
1011	NYSE	ET	Tue, Feb 9, 2010	7.75	7.82	7.67	7.74
1010	NYSE	ET	Mon, Feb 8, 2010	7.83	7.88	7.70	7.70
1009	NYSE	ET	Fri, Feb 5, 2010	7.84	7.95	7.52	7.79
1008	NYSE	ET	Thu, Feb 4, 2010	7.99	7.99	7.86	7.87
1007	NYSE	ET	Wed, Feb 3, 2010	8.23	8.25	8.17	8.23
1006	NYSE	ET	Tue, Feb 2, 2010	8.25	8.25	8.11	8.23
1005	NYSE	ET	Mon, Feb 1, 2010	8.07	8.26	8.03	8.25
1004	NYSE	ET	Fri, Jan 29, 2010	8.18	8.26	7.96	8.01
1003	NYSE	ET	Thu, Jan 28, 2010	8.14	8.18	8.04	8.16
1002	NYSE	ET	Wed, Jan 27, 2010	8.20	8.28	8.04	8.10
1001	NYSE	ET	Tue, Jan 26, 2010	8.46	8.52	8.22	8.26
1000	NYSE	ET	Mon, Jan 25, 2010	8.61	8.63	8.44	8.47
999	NYSE	ET	Fri, Jan 22, 2010	8.48	8.63	8.43	8.59
998	NYSE	ET	Thu, Jan 21, 2010	8.50	8.70	8.49	8.55
997	NYSE	ET	Wed, Jan 20, 2010	8.49	8.49	8.38	8.46
996	NYSE	ET	Tue, Jan 19, 2010	8.38	8.47	8.35	8.45
995	NYSE	ET	Fri, Jan 15, 2010	8.35	8.40	8.31	8.36
994	NYSE	ET	Thu, Jan 14, 2010	8.33	8.39	8.31	8.34
993	NYSE	ET	Wed, Jan 13, 2010	8.29	8.34	8.16	8.34
992	NYSE	ET	Tue, Jan 12, 2010	8.21	8.31	8.21	8.27
991	NYSE	ET	Mon, Jan 11, 2010	8.34	8.34	8.22	8.27
990	NYSE	ET	Fri, Jan 8, 2010	8.18	8.26	8.13	8.25
989	NYSE	ET	Thu, Jan 7, 2010	8.06	8.16	8.00	8.16
988	NYSE	ET	Wed, Jan 6, 2010	7.84	8.14	7.84	8.06
987	NYSE	ET	Tue, Jan 5, 2010	7.78	7.90	7.78	7.84
986	NYSE	ET	Mon, Jan 4, 2010	7.72	7.85	7.71	7.80
985	NYSE	ET	Thu, Dec 31, 2009	7.62	7.69	7.60	7.65
984	NYSE	ET	Wed, Dec 30, 2009	7.66	7.67	7.59	7.66
983	NYSE	ET	Tue, Dec 29, 2009	7.71	7.74	7.64	7.69
982	NYSE	ET	Mon, Dec 28, 2009	7.70	7.72	7.63	7.71
981	NYSE	ET	Thu, Dec 24, 2009	7.69	7.75	7.66	7.70
980	NYSE	ET	Wed, Dec 23, 2009	7.58	7.67	7.53	7.66
979	NYSE	ET	Tue, Dec 22, 2009	7.56	7.57	7.49	7.57
978	NYSE	ET	Mon, Dec 21, 2009	7.38	7.51	7.38	7.50
977	NYSE	ET	Fri, Dec 18, 2009	7.52	7.58	7.31	7.31
976	NYSE	ET	Thu, Dec 17, 2009	7.52	7.60	7.50	7.51
975	NYSE	ET	Wed, Dec 16, 2009	7.62	7.64	7.53	7.57
974	NYSE	ET	Tue, Dec 15, 2009	7.61	7.67	7.60	7.62
973	NYSE	ET	Mon, Dec 14, 2009	7.56	7.65	7.55	7.63
972	NYSE	ET	Fri, Dec 11, 2009	7.53	7.58	7.50	7.55
971	NYSE	ET	Thu, Dec 10, 2009	7.55	7.57	7.50	7.55
970	NYSE	ET	Wed, Dec 9, 2009	7.48	7.54	7.43	7.48
969	NYSE	ET	Tue, Dec 8, 2009	7.34	7.53	7.31	7.48
968	NYSE	ET	Mon, Dec 7, 2009	7.33	7.45	7.33	7.39
967	NYSE	ET	Fri, Dec 4, 2009	7.44	7.48	7.24	7.34
966	NYSE	ET	Thu, Dec 3, 2009	7.43	7.45	7.39	7.42
965	NYSE	ET	Wed, Dec 2, 2009	7.40	7.44	7.36	7.41
964	NYSE	ET	Tue, Dec 1, 2009	7.47	7.48	7.41	7.42
963	NYSE	ET	Mon, Nov 30, 2009	7.40	7.47	7.35	7.38
962	NYSE	ET	Fri, Nov 27, 2009	7.39	7.44	7.31	7.40
961	NYSE	ET	Wed, Nov 25, 2009	7.51	7.54	7.44	7.50
960	NYSE	ET	Tue, Nov 24, 2009	7.45	7.49	7.37	7.47
959	NYSE	ET	Mon, Nov 23, 2009	7.45	7.58	7.42	7.45
958	NYSE	ET	Fri, Nov 20, 2009	7.31	7.46	7.31	7.38
957	NYSE	ET	Thu, Nov 19, 2009	7.41	7.44	7.31	7.37
956	NYSE	ET	Wed, Nov 18, 2009	7.40	7.56	7.39	7.44
955	NYSE	ET	Tue, Nov 17, 2009	7.31	7.43	7.31	7.40
954	NYSE	ET	Mon, Nov 16, 2009	7.37	7.43	7.33	7.36
953	NYSE	ET	Fri, Nov 13, 2009	7.19	7.34	7.16	7.31
952	NYSE	ET	Thu, Nov 12, 2009	7.15	7.19	7.08	7.17
951	NYSE	ET	Wed, Nov 11, 2009	7.11	7.22	7.08	7.19
950	NYSE	ET	Tue, Nov 10, 2009	7.05	7.21	6.93	7.12
949	NYSE	ET	Mon, Nov 9, 2009	7.22	7.31	7.22	7.30
948	NYSE	ET	Fri, Nov 6, 2009	7.15	7.17	7.09	7.14
947	NYSE	ET	Thu, Nov 5, 2009	7.16	7.22	7.10	7.20
946	NYSE	ET	Wed, Nov 4, 2009	7.18	7.30	7.11	7.21
945	NYSE	ET	Tue, Nov 3, 2009	7.01	7.10	7.00	7.10
944	NYSE	ET	Mon, Nov 2, 2009	7.15	7.25	6.95	7.06
943	NYSE	ET	Fri, Oct 30, 2009	7.20	7.30	7.10	7.13
942	NYSE	ET	Thu, Oct 29, 2009	7.08	7.23	7.08	7.19
941	NYSE	ET	Wed, Oct 28, 2009	7.36	7.36	7.02	7.06
940	NYSE	ET	Tue, Oct 27, 2009	7.40	7.44	7.25	7.36
939	NYSE	ET	Mon, Oct 26, 2009	7.54	7.62	7.35	7.40
938	NYSE	ET	Fri, Oct 23, 2009	7.68	7.69	7.53	7.56
937	NYSE	ET	Thu, Oct 22, 2009	7.59	7.69	7.58	7.62
936	NYSE	ET	Wed, Oct 21, 2009	7.61	7.71	7.57	7.58
935	NYSE	ET	Tue, Oct 20, 2009	7.75	7.75	7.60	7.60
934	NYSE	ET	Mon, Oct 19, 2009	7.65	7.75	7.59	7.72
933	NYSE	ET	Fri, Oct 16, 2009	7.50	7.66	7.48	7.65
932	NYSE	ET	Thu, Oct 15, 2009	7.55	7.63	7.51	7.51
931	NYSE	ET	Wed, Oct 14, 2009	7.59	7.61	7.52	7.56
930	NYSE	ET	Tue, Oct 13, 2009	7.46	7.54	7.40	7.51
929	NYSE	ET	Mon, Oct 12, 2009	7.41	7.46	7.34	7.46
928	NYSE	ET	Fri, Oct 9, 2009	7.31	7.35	7.25	7.33
927	NYSE	ET	Thu, Oct 8, 2009	7.23	7.33	7.15	7.31
926	NYSE	ET	Wed, Oct 7, 2009	7.18	7.23	7.12	7.17
925	NYSE	ET	Tue, Oct 6, 2009	7.02	7.22	6.93	7.18
924	NYSE	ET	Mon, Oct 5, 2009	6.82	6.94	6.82	6.93
923	NYSE	ET	Fri, Oct 2, 2009	6.77	6.86	6.75	6.84
922	NYSE	ET	Thu, Oct 1, 2009	6.96	6.96	6.72	6.82
921	NYSE	ET	Wed, Sep 30, 2009	7.06	7.09	6.94	7.00
920	NYSE	ET	Tue, Sep 29, 2009	6.94	7.02	6.88	7.02
919	NYSE	ET	Mon, Sep 28, 2009	6.95	7.00	6.85	6.94
918	NYSE	ET	Fri, Sep 25, 2009	6.83	6.98	6.80	6.95
917	NYSE	ET	Thu, Sep 24, 2009	6.95	6.97	6.80	6.88
916	NYSE	ET	Wed, Sep 23, 2009	6.93	7.04	6.81	6.92
915	NYSE	ET	Tue, Sep 22, 2009	7.00	7.00	6.87	6.93
914	NYSE	ET	Mon, Sep 21, 2009	6.80	7.00	6.77	6.96
913	NYSE	ET	Fri, Sep 18, 2009	6.89	7.00	6.64	6.92
912	NYSE	ET	Thu, Sep 17, 2009	7.09	7.13	6.94	6.95
911	NYSE	ET	Wed, Sep 16, 2009	7.11	7.20	7.03	7.12
910	NYSE	ET	Tue, Sep 15, 2009	7.15	7.17	7.09	7.12
909	NYSE	ET	Mon, Sep 14, 2009	7.11	7.20	7.08	7.16
908	NYSE	ET	Fri, Sep 11, 2009	7.02	7.12	7.02	7.11
907	NYSE	ET	Thu, Sep 10, 2009	6.94	7.05	6.90	7.05
906	NYSE	ET	Wed, Sep 9, 2009	6.88	6.97	6.88	6.92
905	NYSE	ET	Tue, Sep 8, 2009	6.88	6.96	6.85	6.95
904	NYSE	ET	Fri, Sep 4, 2009	6.70	6.81	6.65	6.81
903	NYSE	ET	Thu, Sep 3, 2009	6.63	6.76	6.60	6.69
902	NYSE	ET	Wed, Sep 2, 2009	6.66	6.71	6.58	6.62
901	NYSE	ET	Tue, Sep 1, 2009	6.70	6.76	6.59	6.68
900	NYSE	ET	Mon, Aug 31, 2009	6.85	6.85	6.65	6.72
899	NYSE	ET	Fri, Aug 28, 2009	6.92	6.95	6.78	6.89
898	NYSE	ET	Thu, Aug 27, 2009	6.94	6.95	6.76	6.89
897	NYSE	ET	Wed, Aug 26, 2009	7.09	7.09	6.91	6.97
896	NYSE	ET	Tue, Aug 25, 2009	7.15	7.20	7.03	7.11
895	NYSE	ET	Mon, Aug 24, 2009	7.19	7.27	7.15	7.16
894	NYSE	ET	Fri, Aug 21, 2009	7.12	7.21	7.06	7.16
893	NYSE	ET	Thu, Aug 20, 2009	7.07	7.12	7.01	7.09
892	NYSE	ET	Wed, Aug 19, 2009	6.93	7.08	6.89	7.00
891	NYSE	ET	Tue, Aug 18, 2009	6.87	6.98	6.84	6.97
890	NYSE	ET	Mon, Aug 17, 2009	6.96	6.96	6.84	6.89
889	NYSE	ET	Fri, Aug 14, 2009	7.13	7.16	6.97	7.05
888	NYSE	ET	Thu, Aug 13, 2009	7.12	7.18	7.01	7.09
887	NYSE	ET	Wed, Aug 12, 2009	6.91	7.17	6.90	7.08
886	NYSE	ET	Tue, Aug 11, 2009	6.42	7.15	6.37	6.86
885	NYSE	ET	Mon, Aug 10, 2009	7.19	7.27	7.18	7.23
884	NYSE	ET	Fri, Aug 7, 2009	7.17	7.25	7.14	7.23
883	NYSE	ET	Thu, Aug 6, 2009	7.30	7.33	7.02	7.16
882	NYSE	ET	Wed, Aug 5, 2009	7.47	7.47	7.20	7.30
881	NYSE	ET	Tue, Aug 4, 2009	7.56	7.56	7.44	7.52
880	NYSE	ET	Mon, Aug 3, 2009	7.62	7.62	7.36	7.52
879	NYSE	ET	Fri, Jul 31, 2009	7.15	7.33	7.15	7.31
878	NYSE	ET	Thu, Jul 30, 2009	7.05	7.19	6.96	7.16
877	NYSE	ET	Wed, Jul 29, 2009	7.15	7.21	6.94	7.01
876	NYSE	ET	Tue, Jul 28, 2009	7.12	7.20	7.00	7.20
875	NYSE	ET	Mon, Jul 27, 2009	6.92	7.14	6.86	7.12
874	NYSE	ET	Fri, Jul 24, 2009	6.74	6.85	6.71	6.84
873	NYSE	ET	Thu, Jul 23, 2009	6.71	6.79	6.69	6.76
872	NYSE	ET	Wed, Jul 22, 2009	6.73	6.78	6.68	6.75
871	NYSE	ET	Tue, Jul 21, 2009	6.80	6.90	6.74	6.75
870	NYSE	ET	Mon, Jul 20, 2009	6.69	6.79	6.67	6.78
869	NYSE	ET	Fri, Jul 17, 2009	6.62	6.75	6.57	6.70
868	NYSE	ET	Thu, Jul 16, 2009	6.53	6.63	6.47	6.63
867	NYSE	ET	Wed, Jul 15, 2009	6.53	6.62	6.50	6.55
866	NYSE	ET	Tue, Jul 14, 2009	6.45	6.50	6.40	6.41
865	NYSE	ET	Mon, Jul 13, 2009	6.34	6.50	6.29	6.46
864	NYSE	ET	Fri, Jul 10, 2009	6.30	6.39	6.21	6.36
863	NYSE	ET	Thu, Jul 9, 2009	6.12	6.36	6.09	6.31
862	NYSE	ET	Wed, Jul 8, 2009	6.13	6.18	6.06	6.11
861	NYSE	ET	Tue, Jul 7, 2009	6.22	6.22	6.11	6.13
860	NYSE	ET	Mon, Jul 6, 2009	6.27	6.30	6.18	6.25
859	NYSE	ET	Thu, Jul 2, 2009	6.34	6.36	6.30	6.32
858	NYSE	ET	Wed, Jul 1, 2009	6.36	6.41	6.32	6.38
857	NYSE	ET	Tue, Jun 30, 2009	6.30	6.38	6.26	6.34
856	NYSE	ET	Mon, Jun 29, 2009	6.36	6.39	6.31	6.35
855	NYSE	ET	Fri, Jun 26, 2009	6.19	6.40	6.18	6.35
854	NYSE	ET	Thu, Jun 25, 2009	5.92	6.28	5.90	6.18
853	NYSE	ET	Wed, Jun 24, 2009	5.91	6.06	5.84	5.95
852	NYSE	ET	Tue, Jun 23, 2009	6.06	6.10	5.81	5.84
851	NYSE	ET	Mon, Jun 22, 2009	6.09	6.10	5.98	6.00
850	NYSE	ET	Fri, Jun 19, 2009	6.10	6.16	6.07	6.13
849	NYSE	ET	Thu, Jun 18, 2009	5.91	6.13	5.90	6.11
848	NYSE	ET	Wed, Jun 17, 2009	6.04	6.06	5.84	5.95
847	NYSE	ET	Tue, Jun 16, 2009	6.36	6.37	6.02	6.10
846	NYSE	ET	Mon, Jun 15, 2009	6.41	6.45	6.24	6.29
845	NYSE	ET	Fri, Jun 12, 2009	6.45	6.48	6.38	6.48
844	NYSE	ET	Thu, Jun 11, 2009	6.40	6.50	6.36	6.46
843	NYSE	ET	Wed, Jun 10, 2009	6.49	6.50	6.32	6.40
842	NYSE	ET	Tue, Jun 9, 2009	6.56	6.56	6.40	6.46
841	NYSE	ET	Mon, Jun 8, 2009	6.50	6.54	6.39	6.49
840	NYSE	ET	Fri, Jun 5, 2009	6.48	6.54	6.45	6.50
839	NYSE	ET	Thu, Jun 4, 2009	6.43	6.55	6.38	6.48
838	NYSE	ET	Wed, Jun 3, 2009	6.46	6.55	6.28	6.39
837	NYSE	ET	Tue, Jun 2, 2009	6.55	6.56	6.44	6.54
836	NYSE	ET	Mon, Jun 1, 2009	6.61	6.70	6.53	6.55
835	NYSE	ET	Fri, May 29, 2009	6.47	6.57	6.43	6.57
834	NYSE	ET	Thu, May 28, 2009	6.41	6.56	6.39	6.46
833	NYSE	ET	Wed, May 27, 2009	6.44	6.58	6.39	6.42
832	NYSE	ET	Tue, May 26, 2009	6.40	6.55	6.40	6.45
831	NYSE	ET	Fri, May 22, 2009	6.46	6.54	6.41	6.45
830	NYSE	ET	Thu, May 21, 2009	6.53	6.53	6.40	6.48
829	NYSE	ET	Wed, May 20, 2009	6.60	6.69	6.58	6.61
828	NYSE	ET	Tue, May 19, 2009	6.38	6.62	6.38	6.54
827	NYSE	ET	Mon, May 18, 2009	6.25	6.47	6.25	6.41
826	NYSE	ET	Fri, May 15, 2009	6.25	6.32	6.17	6.21
825	NYSE	ET	Thu, May 14, 2009	6.22	6.35	6.21	6.25
824	NYSE	ET	Wed, May 13, 2009	6.16	6.31	6.07	6.22
823	NYSE	ET	Tue, May 12, 2009	6.47	6.48	6.18	6.25
822	NYSE	ET	Mon, May 11, 2009	6.52	6.52	6.39	6.43
821	NYSE	ET	Fri, May 8, 2009	6.49	6.61	6.43	6.52
820	NYSE	ET	Thu, May 7, 2009	6.49	6.58	6.31	6.38
819	NYSE	ET	Wed, May 6, 2009	6.63	6.63	6.34	6.49
818	NYSE	ET	Tue, May 5, 2009	6.73	6.76	6.52	6.62
817	NYSE	ET	Mon, May 4, 2009	6.63	6.79	6.63	6.71
816	NYSE	ET	Fri, May 1, 2009	6.38	6.65	6.38	6.64
815	NYSE	ET	Thu, Apr 30, 2009	6.61	6.62	6.39	6.41
814	NYSE	ET	Wed, Apr 29, 2009	6.47	6.59	6.40	6.51
813	NYSE	ET	Tue, Apr 28, 2009	6.27	6.43	6.23	6.39
812	NYSE	ET	Mon, Apr 27, 2009	6.20	6.32	6.16	6.28
811	NYSE	ET	Fri, Apr 24, 2009	6.11	6.20	6.00	6.17
810	NYSE	ET	Thu, Apr 23, 2009	5.95	6.03	5.90	6.03
809	NYSE	ET	Wed, Apr 22, 2009	5.89	6.00	5.86	5.92
808	NYSE	ET	Tue, Apr 21, 2009	5.80	5.94	5.75	5.92
807	NYSE	ET	Mon, Apr 20, 2009	6.00	6.01	5.80	5.85
806	NYSE	ET	Fri, Apr 17, 2009	6.03	6.09	5.92	6.05
805	NYSE	ET	Thu, Apr 16, 2009	5.88	6.05	5.85	6.04
804	NYSE	ET	Wed, Apr 15, 2009	5.87	5.95	5.81	5.85
803	NYSE	ET	Tue, Apr 14, 2009	5.81	5.96	5.75	5.85
802	NYSE	ET	Mon, Apr 13, 2009	5.77	5.85	5.57	5.78
801	NYSE	ET	Thu, Apr 9, 2009	5.51	5.51	5.40	5.51
800	NYSE	ET	Wed, Apr 8, 2009	5.39	5.43	5.28	5.42
799	NYSE	ET	Tue, Apr 7, 2009	5.43	5.43	5.31	5.38
798	NYSE	ET	Mon, Apr 6, 2009	5.44	5.54	5.42	5.46
797	NYSE	ET	Fri, Apr 3, 2009	5.49	5.59	5.42	5.53
796	NYSE	ET	Thu, Apr 2, 2009	5.56	5.57	5.39	5.47
795	NYSE	ET	Wed, Apr 1, 2009	5.20	5.43	5.17	5.38
794	NYSE	ET	Tue, Mar 31, 2009	5.20	5.31	5.12	5.28
793	NYSE	ET	Mon, Mar 30, 2009	5.23	5.24	5.00	5.10
792	NYSE	ET	Fri, Mar 27, 2009	5.29	5.34	5.21	5.28
791	NYSE	ET	Thu, Mar 26, 2009	5.53	5.61	5.28	5.37
790	NYSE	ET	Wed, Mar 25, 2009	5.26	5.45	5.19	5.43
789	NYSE	ET	Tue, Mar 24, 2009	5.28	5.34	5.19	5.26
788	NYSE	ET	Mon, Mar 23, 2009	5.14	5.31	5.10	5.30
787	NYSE	ET	Fri, Mar 20, 2009	5.24	5.25	5.00	5.04
786	NYSE	ET	Thu, Mar 19, 2009	5.23	5.38	5.19	5.23
785	NYSE	ET	Wed, Mar 18, 2009	5.25	5.26	5.05	5.20
784	NYSE	ET	Tue, Mar 17, 2009	5.09	5.24	4.98	5.23
783	NYSE	ET	Mon, Mar 16, 2009	5.03	5.29	5.01	5.11
782	NYSE	ET	Fri, Mar 13, 2009	5.09	5.20	4.88	5.03
781	NYSE	ET	Thu, Mar 12, 2009	4.81	5.07	4.73	5.05
780	NYSE	ET	Wed, Mar 11, 2009	4.81	4.88	4.74	4.82
779	NYSE	ET	Tue, Mar 10, 2009	4.63	4.87	4.59	4.73
778	NYSE	ET	Mon, Mar 9, 2009	4.59	4.67	4.50	4.53
777	NYSE	ET	Fri, Mar 6, 2009	4.75	4.90	4.47	4.60
776	NYSE	ET	Thu, Mar 5, 2009	4.78	4.86	4.65	4.73
775	NYSE	ET	Wed, Mar 4, 2009	4.51	4.86	4.51	4.83
774	NYSE	ET	Tue, Mar 3, 2009	4.56	4.59	4.34	4.42
773	NYSE	ET	Mon, Mar 2, 2009	4.83	4.85	4.41	4.55
772	NYSE	ET	Fri, Feb 27, 2009	4.81	5.05	4.72	4.91
771	NYSE	ET	Thu, Feb 26, 2009	4.95	5.13	4.87	4.87
770	NYSE	ET	Wed, Feb 25, 2009	4.70	4.93	4.69	4.90
769	NYSE	ET	Tue, Feb 24, 2009	4.45	4.77	4.32	4.74
768	NYSE	ET	Mon, Feb 23, 2009	4.68	4.73	4.43	4.48
767	NYSE	ET	Fri, Feb 20, 2009	4.54	4.67	4.47	4.64
766	NYSE	ET	Thu, Feb 19, 2009	4.67	4.70	4.60	4.65
765	NYSE	ET	Wed, Feb 18, 2009	4.76	4.76	4.57	4.61
764	NYSE	ET	Tue, Feb 17, 2009	4.88	4.89	4.66	4.69
763	NYSE	ET	Fri, Feb 13, 2009	4.70	4.96	4.46	4.89
762	NYSE	ET	Thu, Feb 12, 2009	4.68	4.76	4.59	4.76
761	NYSE	ET	Wed, Feb 11, 2009	4.66	4.77	4.61	4.68
760	NYSE	ET	Tue, Feb 10, 2009	4.73	4.75	4.51	4.61
759	NYSE	ET	Mon, Feb 9, 2009	4.62	4.75	4.62	4.71
758	NYSE	ET	Fri, Feb 6, 2009	4.65	4.71	4.61	4.65
757	NYSE	ET	Thu, Feb 5, 2009	4.52	4.65	4.45	4.62
756	NYSE	ET	Wed, Feb 4, 2009	4.63	4.63	4.49	4.50
755	NYSE	ET	Tue, Feb 3, 2009	4.71	4.75	4.57	4.67
754	NYSE	ET	Mon, Feb 2, 2009	4.62	4.69	4.53	4.63
753	NYSE	ET	Fri, Jan 30, 2009	4.64	4.75	4.54	4.62
752	NYSE	ET	Thu, Jan 29, 2009	4.63	4.69	4.60	4.63
751	NYSE	ET	Wed, Jan 28, 2009	4.66	4.87	4.57	4.70
750	NYSE	ET	Tue, Jan 27, 2009	4.41	4.57	4.40	4.55
749	NYSE	ET	Mon, Jan 26, 2009	4.23	4.47	4.23	4.36
748	NYSE	ET	Fri, Jan 23, 2009	4.00	4.23	3.98	4.21
747	NYSE	ET	Thu, Jan 22, 2009	4.00	4.10	3.98	4.05
746	NYSE	ET	Wed, Jan 21, 2009	4.10	4.16	4.02	4.13
745	NYSE	ET	Tue, Jan 20, 2009	4.28	4.28	4.04	4.05
744	NYSE	ET	Fri, Jan 16, 2009	4.38	4.39	4.20	4.27
743	NYSE	ET	Thu, Jan 15, 2009	4.26	4.32	4.09	4.26
742	NYSE	ET	Wed, Jan 14, 2009	4.48	4.49	4.24	4.25
741	NYSE	ET	Tue, Jan 13, 2009	4.31	4.53	4.29	4.49
740	NYSE	ET	Mon, Jan 12, 2009	4.58	4.60	4.32	4.37
739	NYSE	ET	Fri, Jan 9, 2009	4.82	4.82	4.54	4.60
738	NYSE	ET	Thu, Jan 8, 2009	4.55	4.78	4.43	4.77
737	NYSE	ET	Wed, Jan 7, 2009	4.45	4.58	4.45	4.53
736	NYSE	ET	Tue, Jan 6, 2009	4.54	4.67	4.44	4.56
735	NYSE	ET	Mon, Jan 5, 2009	4.24	4.57	4.24	4.47
734	NYSE	ET	Fri, Jan 2, 2009	4.01	4.23	4.01	4.21
733	NYSE	ET	Wed, Dec 31, 2008	4.08	4.11	4.01	4.05
732	NYSE	ET	Tue, Dec 30, 2008	4.15	4.15	4.02	4.08
731	NYSE	ET	Mon, Dec 29, 2008	4.28	4.30	4.04	4.08
730	NYSE	ET	Fri, Dec 26, 2008	4.10	4.24	4.01	4.23
729	NYSE	ET	Wed, Dec 24, 2008	4.09	4.10	4.00	4.03
728	NYSE	ET	Tue, Dec 23, 2008	4.21	4.21	3.97	4.11
727	NYSE	ET	Mon, Dec 22, 2008	4.22	4.22	4.07	4.14
726	NYSE	ET	Fri, Dec 19, 2008	4.42	4.54	4.15	4.16
725	NYSE	ET	Thu, Dec 18, 2008	4.50	4.58	4.34	4.43
724	NYSE	ET	Wed, Dec 17, 2008	4.35	4.53	4.32	4.46
723	NYSE	ET	Tue, Dec 16, 2008	4.32	4.46	4.29	4.43
722	NYSE	ET	Mon, Dec 15, 2008	4.43	4.43	4.18	4.31
721	NYSE	ET	Fri, Dec 12, 2008	4.22	4.32	4.10	4.31
720	NYSE	ET	Thu, Dec 11, 2008	4.30	4.33	4.16	4.23
719	NYSE	ET	Wed, Dec 10, 2008	4.17	4.35	4.06	4.28
718	NYSE	ET	Tue, Dec 9, 2008	4.19	4.37	4.01	4.05
717	NYSE	ET	Mon, Dec 8, 2008	4.19	4.30	4.08	4.18
716	NYSE	ET	Fri, Dec 5, 2008	3.98	4.06	3.73	4.02
715	NYSE	ET	Thu, Dec 4, 2008	3.96	4.09	3.88	4.06
714	NYSE	ET	Wed, Dec 3, 2008	4.00	4.01	3.82	3.98
713	NYSE	ET	Tue, Dec 2, 2008	3.91	3.99	3.78	3.95
712	NYSE	ET	Mon, Dec 1, 2008	4.09	4.09	3.82	3.84
711	NYSE	ET	Fri, Nov 28, 2008	4.06	4.15	3.96	4.12
710	NYSE	ET	Wed, Nov 26, 2008	3.75	4.05	3.70	4.05
709	NYSE	ET	Tue, Nov 25, 2008	3.84	4.01	3.67	3.80
708	NYSE	ET	Mon, Nov 24, 2008	3.42	3.87	3.42	3.77
707	NYSE	ET	Fri, Nov 21, 2008	3.36	3.53	3.19	3.32
706	NYSE	ET	Thu, Nov 20, 2008	3.74	3.76	3.27	3.33
705	NYSE	ET	Wed, Nov 19, 2008	4.22	4.26	3.75	3.75
704	NYSE	ET	Tue, Nov 18, 2008	4.23	4.23	3.93	4.13
703	NYSE	ET	Mon, Nov 17, 2008	4.41	4.46	4.17	4.20
702	NYSE	ET	Fri, Nov 14, 2008	4.32	4.63	4.24	4.41
701	NYSE	ET	Thu, Nov 13, 2008	4.40	4.52	4.00	4.32
700	NYSE	ET	Wed, Nov 12, 2008	4.55	4.55	4.22	4.33
699	NYSE	ET	Tue, Nov 11, 2008	4.73	4.80	4.50	4.57
698	NYSE	ET	Mon, Nov 10, 2008	4.83	5.01	4.67	4.79
697	NYSE	ET	Fri, Nov 7, 2008	4.66	4.86	4.60	4.79
696	NYSE	ET	Thu, Nov 6, 2008	5.02	5.05	4.54	4.58
695	NYSE	ET	Wed, Nov 5, 2008	5.20	5.26	5.08	5.10
694	NYSE	ET	Tue, Nov 4, 2008	5.30	5.31	5.15	5.25
693	NYSE	ET	Mon, Nov 3, 2008	5.14	5.38	5.02	5.06
692	NYSE	ET	Fri, Oct 31, 2008	4.85	5.19	4.85	5.13
691	NYSE	ET	Thu, Oct 30, 2008	5.16	5.20	4.96	5.08
690	NYSE	ET	Wed, Oct 29, 2008	4.87	5.14	4.77	4.91
689	NYSE	ET	Tue, Oct 28, 2008	4.83	4.91	4.64	4.81
688	NYSE	ET	Mon, Oct 27, 2008	4.87	4.93	4.71	4.71
687	NYSE	ET	Fri, Oct 24, 2008	4.75	5.13	4.63	4.88
686	NYSE	ET	Thu, Oct 23, 2008	5.18	5.32	4.91	5.18
685	NYSE	ET	Wed, Oct 22, 2008	4.91	5.12	4.82	5.06
684	NYSE	ET	Tue, Oct 21, 2008	4.98	5.09	4.84	5.01
683	NYSE	ET	Mon, Oct 20, 2008	4.75	5.13	4.75	5.01
682	NYSE	ET	Fri, Oct 17, 2008	4.27	4.70	4.25	4.58
681	NYSE	ET	Thu, Oct 16, 2008	4.19	4.52	4.13	4.38
680	NYSE	ET	Wed, Oct 15, 2008	4.33	4.54	4.20	4.22
679	NYSE	ET	Tue, Oct 14, 2008	4.70	5.03	4.25	4.46
678	NYSE	ET	Mon, Oct 13, 2008	3.75	4.63	3.64	4.38
677	NYSE	ET	Fri, Oct 10, 2008	3.67	3.94	3.23	3.42
676	NYSE	ET	Thu, Oct 9, 2008	4.21	4.37	3.78	3.82
675	NYSE	ET	Wed, Oct 8, 2008	4.31	4.44	3.76	4.08
674	NYSE	ET	Tue, Oct 7, 2008	4.91	4.96	4.43	4.45
673	NYSE	ET	Mon, Oct 6, 2008	4.96	5.00	4.50	4.79
672	NYSE	ET	Fri, Oct 3, 2008	5.34	5.51	5.14	5.14
671	NYSE	ET	Thu, Oct 2, 2008	5.50	5.53	5.26	5.28
670	NYSE	ET	Wed, Oct 1, 2008	5.43	5.59	5.39	5.53
669	NYSE	ET	Tue, Sep 30, 2008	5.44	5.48	5.25	5.44
668	NYSE	ET	Mon, Sep 29, 2008	5.69	5.69	5.16	5.32
667	NYSE	ET	Fri, Sep 26, 2008	5.64	5.73	5.54	5.68
666	NYSE	ET	Thu, Sep 25, 2008	5.74	5.84	5.64	5.78
665	NYSE	ET	Wed, Sep 24, 2008	5.73	5.75	5.66	5.70
664	NYSE	ET	Tue, Sep 23, 2008	5.91	5.91	5.65	5.67
663	NYSE	ET	Mon, Sep 22, 2008	5.93	5.95	5.74	5.85
662	NYSE	ET	Fri, Sep 19, 2008	6.25	6.90	5.60	5.77
661	NYSE	ET	Thu, Sep 18, 2008	5.22	5.35	4.75	5.23
660	NYSE	ET	Wed, Sep 17, 2008	5.50	5.57	5.17	5.25
659	NYSE	ET	Tue, Sep 16, 2008	5.57	5.63	5.38	5.50
658	NYSE	ET	Mon, Sep 15, 2008	6.15	6.16	5.73	5.74
657	NYSE	ET	Fri, Sep 12, 2008	6.30	6.43	6.25	6.30
656	NYSE	ET	Thu, Sep 11, 2008	6.41	6.42	6.29	6.35
655	NYSE	ET	Wed, Sep 10, 2008	6.53	6.53	6.30	6.45
654	NYSE	ET	Tue, Sep 9, 2008	6.84	6.84	6.36	6.43
653	NYSE	ET	Mon, Sep 8, 2008	7.01	7.02	6.81	6.86
652	NYSE	ET	Fri, Sep 5, 2008	6.94	6.96	6.82	6.87
651	NYSE	ET	Thu, Sep 4, 2008	7.07	7.11	6.88	6.99
650	NYSE	ET	Wed, Sep 3, 2008	7.14	7.16	7.04	7.05
649	NYSE	ET	Tue, Sep 2, 2008	7.15	7.17	7.06	7.14
648	NYSE	ET	Fri, Aug 29, 2008	7.23	7.26	7.19	7.21
647	NYSE	ET	Thu, Aug 28, 2008	7.28	7.28	7.19	7.22
646	NYSE	ET	Wed, Aug 27, 2008	6.88	7.28	6.88	7.26
645	NYSE	ET	Tue, Aug 26, 2008	6.94	6.97	6.81	6.88
644	NYSE	ET	Mon, Aug 25, 2008	7.14	7.14	6.86	6.91
643	NYSE	ET	Fri, Aug 22, 2008	7.20	7.20	7.08	7.10
642	NYSE	ET	Thu, Aug 21, 2008	7.12	7.17	7.09	7.16
641	NYSE	ET	Wed, Aug 20, 2008	7.19	7.20	7.09	7.10
640	NYSE	ET	Tue, Aug 19, 2008	7.20	7.20	7.07	7.11
639	NYSE	ET	Mon, Aug 18, 2008	7.24	7.25	7.17	7.18
638	NYSE	ET	Fri, Aug 15, 2008	7.21	7.23	7.16	7.21
637	NYSE	ET	Thu, Aug 14, 2008	7.24	7.29	7.22	7.24
636	NYSE	ET	Wed, Aug 13, 2008	7.08	7.24	7.07	7.23
635	NYSE	ET	Tue, Aug 12, 2008	7.21	7.24	7.05	7.07
634	NYSE	ET	Mon, Aug 11, 2008	7.16	7.23	7.08	7.13
633	NYSE	ET	Fri, Aug 8, 2008	7.05	7.11	7.01	7.10
632	NYSE	ET	Thu, Aug 7, 2008	7.23	7.23	7.06	7.08
631	NYSE	ET	Wed, Aug 6, 2008	7.11	7.28	7.06	7.19
630	NYSE	ET	Tue, Aug 5, 2008	7.17	7.23	7.11	7.17
629	NYSE	ET	Mon, Aug 4, 2008	7.38	7.43	7.17	7.26
628	NYSE	ET	Fri, Aug 1, 2008	7.47	7.49	7.34	7.36
627	NYSE	ET	Thu, Jul 31, 2008	7.54	7.58	7.39	7.43
626	NYSE	ET	Wed, Jul 30, 2008	7.24	7.54	7.16	7.50
625	NYSE	ET	Tue, Jul 29, 2008	7.11	7.24	7.03	7.19
624	NYSE	ET	Mon, Jul 28, 2008	7.02	7.12	6.94	7.08
623	NYSE	ET	Fri, Jul 25, 2008	7.00	7.18	6.99	6.99
622	NYSE	ET	Thu, Jul 24, 2008	7.27	7.28	7.05	7.05
621	NYSE	ET	Wed, Jul 23, 2008	7.23	7.25	7.18	7.18
620	NYSE	ET	Tue, Jul 22, 2008	7.18	7.25	7.12	7.20
619	NYSE	ET	Mon, Jul 21, 2008	7.10	7.18	7.09	7.18
618	NYSE	ET	Fri, Jul 18, 2008	7.18	7.21	6.98	7.06
617	NYSE	ET	Thu, Jul 17, 2008	7.18	7.27	7.14	7.19
616	NYSE	ET	Wed, Jul 16, 2008	7.00	7.13	6.95	7.12
615	NYSE	ET	Tue, Jul 15, 2008	6.93	7.02	6.75	6.96
614	NYSE	ET	Mon, Jul 14, 2008	7.10	7.10	6.96	7.00
613	NYSE	ET	Fri, Jul 11, 2008	7.10	7.12	6.94	7.02
612	NYSE	ET	Thu, Jul 10, 2008	7.10	7.32	7.04	7.11
611	NYSE	ET	Wed, Jul 9, 2008	7.06	7.14	7.02	7.13
610	NYSE	ET	Tue, Jul 8, 2008	6.91	7.05	6.84	7.00
609	NYSE	ET	Mon, Jul 7, 2008	7.00	7.13	6.89	6.93
608	NYSE	ET	Thu, Jul 3, 2008	7.12	7.13	7.00	7.00
607	NYSE	ET	Wed, Jul 2, 2008	7.16	7.25	7.12	7.12
606	NYSE	ET	Tue, Jul 1, 2008	7.24	7.27	7.12	7.23
605	NYSE	ET	Mon, Jun 30, 2008	7.23	7.25	7.12	7.25
604	NYSE	ET	Fri, Jun 27, 2008	7.38	7.40	7.25	7.27
603	NYSE	ET	Thu, Jun 26, 2008	7.45	7.45	7.28	7.38
602	NYSE	ET	Wed, Jun 25, 2008	7.52	7.61	7.50	7.51
601	NYSE	ET	Tue, Jun 24, 2008	7.61	7.62	7.47	7.55
600	NYSE	ET	Mon, Jun 23, 2008	7.55	7.67	7.55	7.61
599	NYSE	ET	Fri, Jun 20, 2008	7.63	7.67	7.53	7.56
598	NYSE	ET	Thu, Jun 19, 2008	7.78	7.80	7.60	7.67
597	NYSE	ET	Wed, Jun 18, 2008	7.93	7.94	7.71	7.71
596	NYSE	ET	Tue, Jun 17, 2008	7.92	8.00	7.85	7.94
595	NYSE	ET	Mon, Jun 16, 2008	7.96	8.00	7.87	7.93
594	NYSE	ET	Fri, Jun 13, 2008	7.94	8.04	7.93	8.00
593	NYSE	ET	Thu, Jun 12, 2008	8.01	8.01	7.93	7.98
592	NYSE	ET	Wed, Jun 11, 2008	7.96	8.04	7.92	7.99
591	NYSE	ET	Tue, Jun 10, 2008	7.94	7.98	7.92	7.96
590	NYSE	ET	Mon, Jun 9, 2008	7.90	8.00	7.88	8.00
589	NYSE	ET	Fri, Jun 6, 2008	7.94	7.95	7.84	7.92
588	NYSE	ET	Thu, Jun 5, 2008	7.91	7.94	7.85	7.93
587	NYSE	ET	Wed, Jun 4, 2008	7.96	7.99	7.86	7.93
586	NYSE	ET	Tue, Jun 3, 2008	8.00	8.08	7.97	7.99
585	NYSE	ET	Mon, Jun 2, 2008	8.10	8.11	7.99	8.04
584	NYSE	ET	Fri, May 30, 2008	8.18	8.23	8.10	8.12
583	NYSE	ET	Thu, May 29, 2008	8.09	8.21	8.05	8.17
582	NYSE	ET	Wed, May 28, 2008	8.15	8.15	8.04	8.10
581	NYSE	ET	Tue, May 27, 2008	8.15	8.19	8.07	8.13
580	NYSE	ET	Fri, May 23, 2008	8.23	8.23	8.14	8.14
579	NYSE	ET	Thu, May 22, 2008	8.23	8.34	8.16	8.26
578	NYSE	ET	Wed, May 21, 2008	8.35	8.38	8.23	8.24
577	NYSE	ET	Tue, May 20, 2008	8.47	8.47	8.34	8.35
576	NYSE	ET	Mon, May 19, 2008	8.41	8.47	8.38	8.41
575	NYSE	ET	Fri, May 16, 2008	8.46	8.60	8.40	8.41
574	NYSE	ET	Thu, May 15, 2008	8.45	8.48	8.37	8.43
573	NYSE	ET	Wed, May 14, 2008	8.33	8.46	8.33	8.42
572	NYSE	ET	Tue, May 13, 2008	8.25	8.47	8.25	8.36
571	NYSE	ET	Mon, May 12, 2008	8.43	8.47	8.32	8.46
570	NYSE	ET	Fri, May 9, 2008	8.41	8.42	8.27	8.41
569	NYSE	ET	Thu, May 8, 2008	8.46	8.51	8.40	8.44
568	NYSE	ET	Wed, May 7, 2008	8.47	8.49	8.40	8.43
567	NYSE	ET	Tue, May 6, 2008	8.53	8.55	8.44	8.54
566	NYSE	ET	Mon, May 5, 2008	8.40	8.55	8.38	8.53
565	NYSE	ET	Fri, May 2, 2008	8.48	8.51	8.38	8.45
564	NYSE	ET	Thu, May 1, 2008	8.47	8.50	8.35	8.49
563	NYSE	ET	Wed, Apr 30, 2008	8.53	8.60	8.53	8.58
562	NYSE	ET	Tue, Apr 29, 2008	8.50	8.76	8.49	8.57
561	NYSE	ET	Mon, Apr 28, 2008	8.30	8.60	8.30	8.46
560	NYSE	ET	Fri, Apr 25, 2008	8.19	8.37	8.16	8.30
559	NYSE	ET	Thu, Apr 24, 2008	8.08	8.21	8.08	8.21
558	NYSE	ET	Wed, Apr 23, 2008	8.09	8.20	8.09	8.13
557	NYSE	ET	Tue, Apr 22, 2008	8.13	8.20	8.09	8.11
556	NYSE	ET	Mon, Apr 21, 2008	8.15	8.19	7.95	8.14
555	NYSE	ET	Fri, Apr 18, 2008	8.07	8.17	7.90	8.17
554	NYSE	ET	Thu, Apr 17, 2008	7.92	8.00	7.78	8.00
553	NYSE	ET	Wed, Apr 16, 2008	7.92	8.02	7.77	7.93
552	NYSE	ET	Tue, Apr 15, 2008	7.82	7.91	7.75	7.85
551	NYSE	ET	Mon, Apr 14, 2008	7.95	7.95	7.74	7.80
550	NYSE	ET	Fri, Apr 11, 2008	8.03	8.10	7.95	7.98
549	NYSE	ET	Thu, Apr 10, 2008	8.21	8.21	8.00	8.04
548	NYSE	ET	Wed, Apr 9, 2008	8.21	8.32	8.08	8.20
547	NYSE	ET	Tue, Apr 8, 2008	8.29	8.34	8.21	8.25
546	NYSE	ET	Mon, Apr 7, 2008	8.29	8.37	8.22	8.25
545	NYSE	ET	Fri, Apr 4, 2008	8.10	8.25	8.04	8.17
544	NYSE	ET	Thu, Apr 3, 2008	7.86	8.10	7.86	8.06
543	NYSE	ET	Wed, Apr 2, 2008	7.82	7.98	7.82	7.90
542	NYSE	ET	Tue, Apr 1, 2008	7.88	7.92	7.74	7.81
541	NYSE	ET	Mon, Mar 31, 2008	7.82	7.84	7.73	7.81
540	NYSE	ET	Fri, Mar 28, 2008	7.99	8.04	7.82	7.85
539	NYSE	ET	Thu, Mar 27, 2008	8.15	8.19	7.92	8.04
538	NYSE	ET	Wed, Mar 26, 2008	7.77	8.28	7.77	8.16
537	NYSE	ET	Tue, Mar 25, 2008	7.93	8.02	7.69	7.77
536	NYSE	ET	Mon, Mar 24, 2008	7.46	8.06	7.44	7.95
535	NYSE	ET	Thu, Mar 20, 2008	7.31	7.59	7.26	7.44
534	NYSE	ET	Wed, Mar 19, 2008	7.38	7.67	7.38	7.43
533	NYSE	ET	Tue, Mar 18, 2008	7.39	7.48	7.18	7.48
532	NYSE	ET	Mon, Mar 17, 2008	7.38	7.46	7.08	7.23
531	NYSE	ET	Fri, Mar 14, 2008	7.64	7.66	7.41	7.49
530	NYSE	ET	Thu, Mar 13, 2008	7.65	7.73	7.58	7.65
529	NYSE	ET	Wed, Mar 12, 2008	7.84	7.88	7.66	7.79
528	NYSE	ET	Tue, Mar 11, 2008	7.81	7.88	7.57	7.85
527	NYSE	ET	Mon, Mar 10, 2008	7.96	7.99	7.78	7.79
526	NYSE	ET	Fri, Mar 7, 2008	8.20	8.25	7.97	7.98
525	NYSE	ET	Thu, Mar 6, 2008	8.25	8.31	8.09	8.21
524	NYSE	ET	Wed, Mar 5, 2008	8.25	8.32	8.22	8.26
523	NYSE	ET	Tue, Mar 4, 2008	8.30	8.32	8.18	8.25
522	NYSE	ET	Mon, Mar 3, 2008	8.36	8.36	8.26	8.31
521	NYSE	ET	Fri, Feb 29, 2008	8.25	8.35	8.21	8.32
520	NYSE	ET	Thu, Feb 28, 2008	8.07	8.38	8.05	8.29
519	NYSE	ET	Wed, Feb 27, 2008	8.04	8.11	8.03	8.06
518	NYSE	ET	Tue, Feb 26, 2008	8.00	8.12	8.00	8.05
517	NYSE	ET	Mon, Feb 25, 2008	8.00	8.09	8.00	8.07
516	NYSE	ET	Fri, Feb 22, 2008	8.01	8.05	7.98	8.01
515	NYSE	ET	Thu, Feb 21, 2008	8.04	8.09	7.99	8.02
514	NYSE	ET	Wed, Feb 20, 2008	7.99	8.10	7.96	8.06
513	NYSE	ET	Tue, Feb 19, 2008	8.11	8.12	7.99	8.03
512	NYSE	ET	Fri, Feb 15, 2008	8.00	8.10	7.93	8.00
511	NYSE	ET	Thu, Feb 14, 2008	7.97	8.12	7.97	8.01
510	NYSE	ET	Wed, Feb 13, 2008	8.08	8.08	7.97	8.00
509	NYSE	ET	Tue, Feb 12, 2008	8.02	8.09	8.00	8.02
508	NYSE	ET	Mon, Feb 11, 2008	8.21	8.24	7.94	8.00
507	NYSE	ET	Fri, Feb 8, 2008	8.24	8.26	8.17	8.17
506	NYSE	ET	Thu, Feb 7, 2008	8.17	8.26	8.16	8.24
505	NYSE	ET	Wed, Feb 6, 2008	8.22	8.31	8.13	8.18
504	NYSE	ET	Tue, Feb 5, 2008	8.30	8.30	8.13	8.24
503	NYSE	ET	Mon, Feb 4, 2008	8.12	8.27	8.12	8.25
502	NYSE	ET	Fri, Feb 1, 2008	8.33	8.38	8.11	8.12
501	NYSE	ET	Thu, Jan 31, 2008	8.10	8.26	8.02	8.26
500	NYSE	ET	Wed, Jan 30, 2008	8.03	8.18	7.98	8.17
499	NYSE	ET	Tue, Jan 29, 2008	8.10	8.21	8.08	8.11
498	NYSE	ET	Mon, Jan 28, 2008	8.05	8.19	7.99	8.08
497	NYSE	ET	Fri, Jan 25, 2008	8.30	8.43	7.99	8.02
496	NYSE	ET	Thu, Jan 24, 2008	8.00	8.24	8.00	8.20
495	NYSE	ET	Wed, Jan 23, 2008	8.00	8.03	7.79	7.99
494	NYSE	ET	Tue, Jan 22, 2008	7.96	8.13	6.65	8.10
493	NYSE	ET	Fri, Jan 18, 2008	8.25	8.25	8.06	8.13
492	NYSE	ET	Thu, Jan 17, 2008	8.24	8.26	8.13	8.18
491	NYSE	ET	Wed, Jan 16, 2008	8.25	8.27	8.16	8.24
490	NYSE	ET	Tue, Jan 15, 2008	8.25	8.42	8.22	8.29
489	NYSE	ET	Mon, Jan 14, 2008	8.38	8.40	8.20	8.27
488	NYSE	ET	Fri, Jan 11, 2008	8.24	8.35	8.21	8.30
487	NYSE	ET	Thu, Jan 10, 2008	8.50	8.50	8.30	8.37
486	NYSE	ET	Wed, Jan 9, 2008	8.54	8.56	8.38	8.46
485	NYSE	ET	Tue, Jan 8, 2008	8.53	8.60	8.53	8.54
484	NYSE	ET	Mon, Jan 7, 2008	8.57	8.68	8.46	8.55
483	NYSE	ET	Fri, Jan 4, 2008	8.63	8.71	8.55	8.56
482	NYSE	ET	Thu, Jan 3, 2008	8.79	8.81	8.68	8.69
481	NYSE	ET	Wed, Jan 2, 2008	8.76	8.82	8.75	8.81
480	NYSE	ET	Mon, Dec 31, 2007	8.79	8.84	8.70	8.81
479	NYSE	ET	Fri, Dec 28, 2007	8.86	8.86	8.81	8.83
478	NYSE	ET	Thu, Dec 27, 2007	8.87	8.87	8.80	8.86
477	NYSE	ET	Wed, Dec 26, 2007	8.90	8.90	8.80	8.90
476	NYSE	ET	Mon, Dec 24, 2007	8.60	8.93	8.58	8.90
475	NYSE	ET	Fri, Dec 21, 2007	8.38	8.76	8.35	8.66
474	NYSE	ET	Thu, Dec 20, 2007	8.45	8.45	8.31	8.37
473	NYSE	ET	Wed, Dec 19, 2007	8.47	8.47	7.90	8.39
472	NYSE	ET	Tue, Dec 18, 2007	8.49	8.57	8.39	8.43
471	NYSE	ET	Mon, Dec 17, 2007	8.50	8.50	8.40	8.43
470	NYSE	ET	Fri, Dec 14, 2007	8.45	8.55	8.40	8.50
469	NYSE	ET	Thu, Dec 13, 2007	8.58	8.63	8.44	8.56
468	NYSE	ET	Wed, Dec 12, 2007	8.59	8.64	8.54	8.63
467	NYSE	ET	Tue, Dec 11, 2007	8.46	8.69	8.46	8.63
466	NYSE	ET	Mon, Dec 10, 2007	8.48	8.60	8.45	8.53
465	NYSE	ET	Fri, Dec 7, 2007	8.44	8.51	8.41	8.48
464	NYSE	ET	Thu, Dec 6, 2007	8.54	8.62	8.43	8.48
463	NYSE	ET	Wed, Dec 5, 2007	8.69	8.69	8.53	8.61
462	NYSE	ET	Tue, Dec 4, 2007	8.63	8.64	8.48	8.59
461	NYSE	ET	Mon, Dec 3, 2007	8.64	8.72	8.51	8.60
460	NYSE	ET	Fri, Nov 30, 2007	8.38	8.63	8.32	8.63
459	NYSE	ET	Thu, Nov 29, 2007	8.36	8.40	8.25	8.35
458	NYSE	ET	Wed, Nov 28, 2007	8.28	8.38	8.17	8.34
457	NYSE	ET	Tue, Nov 27, 2007	8.34	8.41	8.25	8.28
456	NYSE	ET	Mon, Nov 26, 2007	8.34	8.38	8.23	8.37
455	NYSE	ET	Fri, Nov 23, 2007	8.27	8.38	8.25	8.36
454	NYSE	ET	Wed, Nov 21, 2007	8.30	8.30	8.19	8.27
453	NYSE	ET	Tue, Nov 20, 2007	8.22	8.25	8.17	8.25
452	NYSE	ET	Mon, Nov 19, 2007	8.15	8.26	8.11	8.20
451	NYSE	ET	Fri, Nov 16, 2007	8.13	8.25	8.07	8.25
450	NYSE	ET	Thu, Nov 15, 2007	8.23	8.25	8.11	8.16
449	NYSE	ET	Wed, Nov 14, 2007	8.12	8.24	8.05	8.21
448	NYSE	ET	Tue, Nov 13, 2007	8.16	8.27	8.07	8.13
447	NYSE	ET	Mon, Nov 12, 2007	8.44	8.44	8.18	8.19
446	NYSE	ET	Fri, Nov 9, 2007	8.13	8.28	8.05	8.19
445	NYSE	ET	Thu, Nov 8, 2007	7.89	8.53	7.89	8.18
444	NYSE	ET	Wed, Nov 7, 2007	7.94	8.05	7.90	7.93
443	NYSE	ET	Tue, Nov 6, 2007	8.25	8.25	7.97	8.00
442	NYSE	ET	Mon, Nov 5, 2007	8.44	8.52	8.31	8.31
441	NYSE	ET	Fri, Nov 2, 2007	8.74	8.74	8.48	8.49
440	NYSE	ET	Thu, Nov 1, 2007	8.86	8.90	8.52	8.68
439	NYSE	ET	Wed, Oct 31, 2007	8.83	8.90	8.72	8.90
438	NYSE	ET	Tue, Oct 30, 2007	8.70	8.95	8.63	8.95
437	NYSE	ET	Mon, Oct 29, 2007	8.75	8.76	8.68	8.76
436	NYSE	ET	Fri, Oct 26, 2007	8.71	8.76	8.63	8.75
435	NYSE	ET	Thu, Oct 25, 2007	8.75	8.75	8.63	8.72
434	NYSE	ET	Wed, Oct 24, 2007	8.76	8.76	8.64	8.75
433	NYSE	ET	Tue, Oct 23, 2007	8.91	8.91	8.72	8.81
432	NYSE	ET	Mon, Oct 22, 2007	8.89	8.93	8.73	8.90
431	NYSE	ET	Fri, Oct 19, 2007	8.88	8.96	8.78	8.91
430	NYSE	ET	Thu, Oct 18, 2007	8.95	8.96	8.79	8.95
429	NYSE	ET	Wed, Oct 17, 2007	9.01	9.02	8.88	8.95
428	NYSE	ET	Tue, Oct 16, 2007	9.04	9.06	8.86	8.99
427	NYSE	ET	Mon, Oct 15, 2007	9.00	9.04	8.82	8.97
426	NYSE	ET	Fri, Oct 12, 2007	9.08	9.17	8.95	9.00
425	NYSE	ET	Thu, Oct 11, 2007	9.25	9.25	8.93	8.97
424	NYSE	ET	Wed, Oct 10, 2007	8.94	9.18	8.94	9.10
423	NYSE	ET	Tue, Oct 9, 2007	8.84	8.96	8.72	8.94
422	NYSE	ET	Mon, Oct 8, 2007	8.56	8.75	8.56	8.72
421	NYSE	ET	Fri, Oct 5, 2007	8.36	8.51	8.34	8.50
420	NYSE	ET	Thu, Oct 4, 2007	8.31	8.32	8.23	8.31
419	NYSE	ET	Wed, Oct 3, 2007	8.43	8.53	8.28	8.31
418	NYSE	ET	Tue, Oct 2, 2007	8.62	8.62	8.42	8.47
417	NYSE	ET	Mon, Oct 1, 2007	8.50	8.61	8.34	8.48
416	NYSE	ET	Fri, Sep 28, 2007	8.44	8.58	8.42	8.58
415	NYSE	ET	Thu, Sep 27, 2007	8.48	8.57	8.46	8.51
414	NYSE	ET	Wed, Sep 26, 2007	8.65	8.67	8.44	8.53
413	NYSE	ET	Tue, Sep 25, 2007	8.98	8.98	8.70	8.75
412	NYSE	ET	Mon, Sep 24, 2007	8.98	9.08	8.90	8.93
411	NYSE	ET	Fri, Sep 21, 2007	8.98	9.01	8.82	8.98
410	NYSE	ET	Thu, Sep 20, 2007	9.03	9.04	8.97	9.00
409	NYSE	ET	Wed, Sep 19, 2007	9.01	9.09	8.97	9.03
408	NYSE	ET	Tue, Sep 18, 2007	8.95	9.06	8.94	9.02
407	NYSE	ET	Mon, Sep 17, 2007	8.99	9.09	8.96	9.00
406	NYSE	ET	Fri, Sep 14, 2007	9.03	9.13	9.00	9.10
405	NYSE	ET	Thu, Sep 13, 2007	9.08	9.20	8.94	9.03
404	NYSE	ET	Wed, Sep 12, 2007	9.14	9.14	9.06	9.08
403	NYSE	ET	Tue, Sep 11, 2007	9.13	9.23	9.10	9.19
402	NYSE	ET	Mon, Sep 10, 2007	9.28	9.28	9.15	9.21
401	NYSE	ET	Fri, Sep 7, 2007	9.20	9.25	9.12	9.23
400	NYSE	ET	Thu, Sep 6, 2007	9.23	9.26	9.19	9.23
399	NYSE	ET	Wed, Sep 5, 2007	9.20	9.34	9.17	9.21
398	NYSE	ET	Tue, Sep 4, 2007	9.15	9.28	9.15	9.25
397	NYSE	ET	Fri, Aug 31, 2007	9.19	9.26	9.16	9.19
396	NYSE	ET	Thu, Aug 30, 2007	9.15	9.18	9.05	9.13
395	NYSE	ET	Wed, Aug 29, 2007	9.23	9.26	9.16	9.21
394	NYSE	ET	Tue, Aug 28, 2007	9.20	9.28	9.08	9.23
393	NYSE	ET	Mon, Aug 27, 2007	9.23	9.34	9.22	9.24
392	NYSE	ET	Fri, Aug 24, 2007	9.24	9.28	9.18	9.25
391	NYSE	ET	Thu, Aug 23, 2007	9.11	9.25	9.05	9.24
390	NYSE	ET	Wed, Aug 22, 2007	9.00	9.15	8.88	9.11
389	NYSE	ET	Tue, Aug 21, 2007	8.98	9.00	8.89	8.99
388	NYSE	ET	Mon, Aug 20, 2007	9.00	9.04	8.91	8.99
387	NYSE	ET	Fri, Aug 17, 2007	8.96	9.00	7.88	8.97
386	NYSE	ET	Thu, Aug 16, 2007	8.44	9.28	7.46	8.96
385	NYSE	ET	Wed, Aug 15, 2007	8.70	8.78	8.45	8.59
384	NYSE	ET	Tue, Aug 14, 2007	8.81	9.15	8.73	8.89
383	NYSE	ET	Mon, Aug 13, 2007	8.91	8.96	8.66	8.85
382	NYSE	ET	Fri, Aug 10, 2007	8.43	8.85	8.43	8.77
381	NYSE	ET	Thu, Aug 9, 2007	9.00	9.22	8.66	8.86
380	NYSE	ET	Wed, Aug 8, 2007	9.24	9.25	8.91	9.09
379	NYSE	ET	Tue, Aug 7, 2007	9.14	9.47	8.98	9.08
378	NYSE	ET	Mon, Aug 6, 2007	9.08	9.20	7.78	9.04
377	NYSE	ET	Fri, Aug 3, 2007	8.88	9.32	8.70	9.14
376	NYSE	ET	Thu, Aug 2, 2007	9.54	9.59	8.98	9.10
375	NYSE	ET	Wed, Aug 1, 2007	9.59	9.68	9.43	9.61
374	NYSE	ET	Tue, Jul 31, 2007	9.50	9.75	9.22	9.64
373	NYSE	ET	Mon, Jul 30, 2007	9.65	9.72	9.38	9.61
372	NYSE	ET	Fri, Jul 27, 2007	9.88	9.90	9.74	9.85
371	NYSE	ET	Thu, Jul 26, 2007	10.06	10.09	9.63	9.95
370	NYSE	ET	Wed, Jul 25, 2007	10.13	10.18	10.09	10.13
369	NYSE	ET	Tue, Jul 24, 2007	10.17	10.24	10.09	10.15
368	NYSE	ET	Mon, Jul 23, 2007	10.18	10.30	10.13	10.18
367	NYSE	ET	Fri, Jul 20, 2007	10.25	10.28	10.19	10.23
366	NYSE	ET	Thu, Jul 19, 2007	10.29	10.32	10.19	10.22
365	NYSE	ET	Wed, Jul 18, 2007	10.14	10.22	10.09	10.21
364	NYSE	ET	Tue, Jul 17, 2007	10.34	10.36	10.19	10.23
363	NYSE	ET	Mon, Jul 16, 2007	10.33	10.39	10.20	10.26
362	NYSE	ET	Fri, Jul 13, 2007	10.45	10.50	10.26	10.28
361	NYSE	ET	Thu, Jul 12, 2007	10.53	10.56	10.22	10.33
360	NYSE	ET	Wed, Jul 11, 2007	10.63	10.63	10.47	10.52
359	NYSE	ET	Tue, Jul 10, 2007	10.61	10.64	10.49	10.55
358	NYSE	ET	Mon, Jul 9, 2007	10.68	10.71	10.60	10.61
357	NYSE	ET	Fri, Jul 6, 2007	10.64	10.74	10.58	10.68
356	NYSE	ET	Thu, Jul 5, 2007	10.66	10.68	10.60	10.62
355	NYSE	ET	Tue, Jul 3, 2007	10.66	10.70	10.57	10.66
354	NYSE	ET	Mon, Jul 2, 2007	10.55	10.70	10.54	10.66
353	NYSE	ET	Fri, Jun 29, 2007	10.48	10.62	10.38	10.62
352	NYSE	ET	Thu, Jun 28, 2007	10.57	10.59	10.38	10.54
351	NYSE	ET	Wed, Jun 27, 2007	10.64	10.74	10.61	10.73
350	NYSE	ET	Tue, Jun 26, 2007	10.50	10.63	10.50	10.62
349	NYSE	ET	Mon, Jun 25, 2007	10.66	10.66	10.39	10.56
348	NYSE	ET	Fri, Jun 22, 2007	10.45	10.71	10.45	10.62
347	NYSE	ET	Thu, Jun 21, 2007	10.35	10.55	10.34	10.45
346	NYSE	ET	Wed, Jun 20, 2007	10.13	10.43	10.09	10.29
345	NYSE	ET	Tue, Jun 19, 2007	10.08	10.22	10.05	10.12
344	NYSE	ET	Mon, Jun 18, 2007	10.15	10.20	10.12	10.13
343	NYSE	ET	Fri, Jun 15, 2007	10.25	10.30	10.17	10.18
342	NYSE	ET	Thu, Jun 14, 2007	10.24	10.28	10.17	10.25
341	NYSE	ET	Wed, Jun 13, 2007	10.15	10.30	10.13	10.26
340	NYSE	ET	Tue, Jun 12, 2007	10.15	10.20	10.07	10.16
339	NYSE	ET	Mon, Jun 11, 2007	10.05	10.23	10.04	10.19
338	NYSE	ET	Fri, Jun 8, 2007	10.10	10.18	10.04	10.17
337	NYSE	ET	Thu, Jun 7, 2007	10.30	10.30	10.05	10.16
336	NYSE	ET	Wed, Jun 6, 2007	10.34	10.34	10.19	10.27
335	NYSE	ET	Tue, Jun 5, 2007	10.25	10.38	10.14	10.37
334	NYSE	ET	Mon, Jun 4, 2007	10.31	10.31	10.20	10.26
333	NYSE	ET	Fri, Jun 1, 2007	10.16	10.23	10.13	10.19
332	NYSE	ET	Thu, May 31, 2007	10.08	10.19	9.98	10.17
331	NYSE	ET	Wed, May 30, 2007	10.01	10.13	9.98	10.11
330	NYSE	ET	Tue, May 29, 2007	9.94	10.02	9.89	10.01
329	NYSE	ET	Fri, May 25, 2007	9.94	10.04	9.89	10.00
328	NYSE	ET	Thu, May 24, 2007	9.93	10.01	9.91	9.94
327	NYSE	ET	Wed, May 23, 2007	9.95	10.00	9.92	9.95
326	NYSE	ET	Tue, May 22, 2007	9.98	10.02	9.92	9.97
325	NYSE	ET	Mon, May 21, 2007	9.99	10.06	9.94	10.01
324	NYSE	ET	Fri, May 18, 2007	9.98	10.04	9.95	10.00
323	NYSE	ET	Thu, May 17, 2007	10.00	10.03	9.95	10.01
322	NYSE	ET	Wed, May 16, 2007	10.05	10.09	9.96	10.03
321	NYSE	ET	Tue, May 15, 2007	9.95	10.06	9.95	10.06
320	NYSE	ET	Mon, May 14, 2007	9.98	10.13	9.95	9.98
319	NYSE	ET	Fri, May 11, 2007	9.99	10.00	9.91	9.98
318	NYSE	ET	Thu, May 10, 2007	9.91	10.03	9.90	9.98
317	NYSE	ET	Wed, May 9, 2007	9.92	10.03	9.85	9.98
316	NYSE	ET	Tue, May 8, 2007	9.78	10.27	9.78	9.98
315	NYSE	ET	Mon, May 7, 2007	9.39	9.49	9.15	9.26
314	NYSE	ET	Fri, May 4, 2007	9.40	9.47	9.33	9.35
313	NYSE	ET	Thu, May 3, 2007	9.41	9.45	9.39	9.41
312	NYSE	ET	Wed, May 2, 2007	9.42	9.52	9.38	9.43
311	NYSE	ET	Tue, May 1, 2007	9.48	9.48	9.39	9.42
310	NYSE	ET	Mon, Apr 30, 2007	9.43	9.51	9.43	9.48
309	NYSE	ET	Fri, Apr 27, 2007	9.44	9.45	9.39	9.43
308	NYSE	ET	Thu, Apr 26, 2007	9.53	9.53	9.43	9.45
307	NYSE	ET	Wed, Apr 25, 2007	9.48	9.53	9.42	9.52
306	NYSE	ET	Tue, Apr 24, 2007	9.44	9.56	9.40	9.48
305	NYSE	ET	Mon, Apr 23, 2007	9.48	9.56	9.44	9.46
304	NYSE	ET	Fri, Apr 20, 2007	9.48	9.53	9.41	9.45
303	NYSE	ET	Thu, Apr 19, 2007	9.40	9.46	9.28	9.39
302	NYSE	ET	Wed, Apr 18, 2007	9.08	9.40	9.08	9.39
301	NYSE	ET	Tue, Apr 17, 2007	9.21	9.28	9.11	9.23
300	NYSE	ET	Mon, Apr 16, 2007	9.16	9.17	9.08	9.12
299	NYSE	ET	Fri, Apr 13, 2007	9.21	9.22	9.10	9.14
298	NYSE	ET	Thu, Apr 12, 2007	9.22	9.23	9.06	9.11
297	NYSE	ET	Wed, Apr 11, 2007	9.20	9.22	9.12	9.15
296	NYSE	ET	Tue, Apr 10, 2007	9.21	9.23	9.15	9.18
295	NYSE	ET	Mon, Apr 9, 2007	9.13	9.21	9.06	9.21
294	NYSE	ET	Thu, Apr 5, 2007	9.13	9.20	9.12	9.16
293	NYSE	ET	Wed, Apr 4, 2007	9.03	9.18	9.03	9.15
292	NYSE	ET	Tue, Apr 3, 2007	9.14	9.18	9.10	9.15
291	NYSE	ET	Mon, Apr 2, 2007	9.15	9.19	9.10	9.13
290	NYSE	ET	Fri, Mar 30, 2007	9.12	9.18	9.01	9.18
289	NYSE	ET	Thu, Mar 29, 2007	9.21	9.27	9.00	9.19
288	NYSE	ET	Wed, Mar 28, 2007	9.20	9.28	9.17	9.20
287	NYSE	ET	Tue, Mar 27, 2007	9.23	9.25	9.12	9.23
286	NYSE	ET	Mon, Mar 26, 2007	9.26	9.29	9.22	9.25
285	NYSE	ET	Fri, Mar 23, 2007	9.19	9.25	9.18	9.21
284	NYSE	ET	Thu, Mar 22, 2007	9.13	9.15	9.10	9.10
283	NYSE	ET	Wed, Mar 21, 2007	9.05	9.12	8.94	9.12
282	NYSE	ET	Tue, Mar 20, 2007	9.00	9.03	8.91	8.99
281	NYSE	ET	Mon, Mar 19, 2007	9.00	9.00	8.91	8.96
280	NYSE	ET	Fri, Mar 16, 2007	8.85	9.00	8.76	8.96
279	NYSE	ET	Thu, Mar 15, 2007	8.93	8.98	8.80	8.85
278	NYSE	ET	Wed, Mar 14, 2007	8.85	8.93	8.77	8.90
277	NYSE	ET	Tue, Mar 13, 2007	8.94	8.97	8.90	8.91
276	NYSE	ET	Mon, Mar 12, 2007	8.98	9.11	8.86	8.93
275	NYSE	ET	Fri, Mar 9, 2007	8.85	9.08	8.78	9.08
274	NYSE	ET	Thu, Mar 8, 2007	8.69	8.84	8.69	8.81
273	NYSE	ET	Wed, Mar 7, 2007	8.82	8.86	8.63	8.72
272	NYSE	ET	Tue, Mar 6, 2007	8.74	8.79	8.65	8.75
271	NYSE	ET	Mon, Mar 5, 2007	8.69	8.83	8.48	8.72
270	NYSE	ET	Fri, Mar 2, 2007	8.75	8.94	8.73	8.88
269	NYSE	ET	Thu, Mar 1, 2007	8.40	8.83	8.30	8.83
268	NYSE	ET	Wed, Feb 28, 2007	8.29	8.43	8.26	8.43
267	NYSE	ET	Tue, Feb 27, 2007	8.31	8.35	8.24	8.24
266	NYSE	ET	Mon, Feb 26, 2007	8.28	8.32	8.26	8.31
265	NYSE	ET	Fri, Feb 23, 2007	8.25	8.28	8.22	8.26
264	NYSE	ET	Thu, Feb 22, 2007	8.33	8.38	8.26	8.26
263	NYSE	ET	Wed, Feb 21, 2007	8.33	8.35	8.27	8.30
262	NYSE	ET	Tue, Feb 20, 2007	8.32	8.35	8.25	8.26
261	NYSE	ET	Fri, Feb 16, 2007	8.34	8.35	8.25	8.35
260	NYSE	ET	Thu, Feb 15, 2007	8.29	8.33	8.26	8.33
259	NYSE	ET	Wed, Feb 14, 2007	8.31	8.37	8.29	8.29
258	NYSE	ET	Tue, Feb 13, 2007	8.20	8.25	8.16	8.24
257	NYSE	ET	Mon, Feb 12, 2007	8.22	8.23	8.19	8.21
256	NYSE	ET	Fri, Feb 9, 2007	8.23	8.25	8.21	8.21
255	NYSE	ET	Thu, Feb 8, 2007	8.20	8.24	8.18	8.18
254	NYSE	ET	Wed, Feb 7, 2007	8.12	8.25	8.09	8.21
253	NYSE	ET	Tue, Feb 6, 2007	8.12	8.13	8.08	8.12
252	NYSE	ET	Mon, Feb 5, 2007	8.05	8.08	8.00	8.06
251	NYSE	ET	Fri, Feb 2, 2007	8.00	8.06	7.98	8.05
250	NYSE	ET	Thu, Feb 1, 2007	8.00	8.06	7.95	8.00
249	NYSE	ET	Wed, Jan 31, 2007	8.00	8.00	7.95	8.00
248	NYSE	ET	Tue, Jan 30, 2007	7.94	8.00	7.94	7.98
247	NYSE	ET	Mon, Jan 29, 2007	7.95	7.98	7.82	7.94
246	NYSE	ET	Fri, Jan 26, 2007	7.81	7.98	7.75	7.96
245	NYSE	ET	Thu, Jan 25, 2007	8.06	8.20	7.81	7.81
244	NYSE	ET	Wed, Jan 24, 2007	7.85	7.97	7.82	7.97
243	NYSE	ET	Tue, Jan 23, 2007	7.75	7.87	7.74	7.86
242	NYSE	ET	Mon, Jan 22, 2007	7.71	7.74	7.68	7.74
241	NYSE	ET	Fri, Jan 19, 2007	7.71	7.73	7.65	7.71
240	NYSE	ET	Thu, Jan 18, 2007	7.65	7.74	7.56	7.71
239	NYSE	ET	Wed, Jan 17, 2007	7.64	7.72	7.56	7.72
238	NYSE	ET	Tue, Jan 16, 2007	7.65	7.67	7.59	7.66
237	NYSE	ET	Fri, Jan 12, 2007	7.64	7.75	7.64	7.66
236	NYSE	ET	Thu, Jan 11, 2007	7.62	7.64	7.57	7.64
235	NYSE	ET	Wed, Jan 10, 2007	7.59	7.67	7.57	7.63
234	NYSE	ET	Tue, Jan 9, 2007	7.70	7.72	7.63	7.67
233	NYSE	ET	Mon, Jan 8, 2007	7.75	7.77	7.62	7.73
232	NYSE	ET	Fri, Jan 5, 2007	7.79	7.79	7.69	7.74
231	NYSE	ET	Thu, Jan 4, 2007	7.74	7.76	7.71	7.76
230	NYSE	ET	Wed, Jan 3, 2007	7.85	7.89	7.65	7.74
229	NYSE	ET	Fri, Dec 29, 2006	7.82	7.89	7.80	7.85
228	NYSE	ET	Thu, Dec 28, 2006	7.81	7.87	7.77	7.82
227	NYSE	ET	Wed, Dec 27, 2006	7.74	7.81	7.71	7.76
226	NYSE	ET	Tue, Dec 26, 2006	7.71	7.77	7.71	7.77
225	NYSE	ET	Fri, Dec 22, 2006	7.64	7.73	7.64	7.71
224	NYSE	ET	Thu, Dec 21, 2006	7.66	7.67	7.62	7.64
223	NYSE	ET	Wed, Dec 20, 2006	7.63	7.68	7.57	7.64
222	NYSE	ET	Tue, Dec 19, 2006	7.74	7.74	7.51	7.64
221	NYSE	ET	Mon, Dec 18, 2006	7.69	7.76	7.63	7.69
220	NYSE	ET	Fri, Dec 15, 2006	7.68	7.70	7.64	7.68
219	NYSE	ET	Thu, Dec 14, 2006	7.54	7.70	7.51	7.67
218	NYSE	ET	Wed, Dec 13, 2006	7.49	7.55	7.49	7.53
217	NYSE	ET	Tue, Dec 12, 2006	7.51	7.53	7.48	7.48
216	NYSE	ET	Mon, Dec 11, 2006	7.53	7.55	7.49	7.51
215	NYSE	ET	Fri, Dec 8, 2006	7.52	7.53	7.49	7.50
214	NYSE	ET	Thu, Dec 7, 2006	7.50	7.54	7.47	7.47
213	NYSE	ET	Wed, Dec 6, 2006	7.41	7.56	7.39	7.48
212	NYSE	ET	Tue, Dec 5, 2006	7.41	7.47	7.32	7.37
211	NYSE	ET	Mon, Dec 4, 2006	7.22	7.44	7.21	7.44
210	NYSE	ET	Fri, Dec 1, 2006	7.32	7.34	7.20	7.30
209	NYSE	ET	Thu, Nov 30, 2006	7.30	7.32	7.21	7.26
208	NYSE	ET	Wed, Nov 29, 2006	7.26	7.35	7.23	7.30
207	NYSE	ET	Tue, Nov 28, 2006	7.29	7.31	7.24	7.26
206	NYSE	ET	Mon, Nov 27, 2006	7.41	7.46	7.28	7.29
205	NYSE	ET	Fri, Nov 24, 2006	7.38	7.46	7.38	7.41
204	NYSE	ET	Wed, Nov 22, 2006	7.41	7.50	7.31	7.37
203	NYSE	ET	Tue, Nov 21, 2006	7.23	7.38	7.18	7.29
202	NYSE	ET	Mon, Nov 20, 2006	7.15	7.25	7.15	7.21
201	NYSE	ET	Fri, Nov 17, 2006	7.17	7.22	7.11	7.11
200	NYSE	ET	Thu, Nov 16, 2006	7.13	7.22	7.13	7.15
199	NYSE	ET	Wed, Nov 15, 2006	7.13	7.22	7.08	7.15
198	NYSE	ET	Tue, Nov 14, 2006	7.28	7.28	7.14	7.15
197	NYSE	ET	Mon, Nov 13, 2006	7.26	7.35	7.25	7.28
196	NYSE	ET	Fri, Nov 10, 2006	7.23	7.26	7.22	7.26
195	NYSE	ET	Thu, Nov 9, 2006	7.25	7.26	7.21	7.21
194	NYSE	ET	Wed, Nov 8, 2006	7.21	7.26	7.20	7.25
193	NYSE	ET	Tue, Nov 7, 2006	7.25	7.26	7.22	7.22
192	NYSE	ET	Mon, Nov 6, 2006	7.33	7.34	7.19	7.23
191	NYSE	ET	Fri, Nov 3, 2006	7.24	7.31	7.24	7.30
190	NYSE	ET	Thu, Nov 2, 2006	7.15	7.27	7.14	7.23
189	NYSE	ET	Wed, Nov 1, 2006	7.31	7.34	7.24	7.28
188	NYSE	ET	Tue, Oct 31, 2006	7.16	7.27	7.14	7.25
187	NYSE	ET	Mon, Oct 30, 2006	7.16	7.20	7.13	7.16
186	NYSE	ET	Fri, Oct 27, 2006	7.05	7.22	7.05	7.16
185	NYSE	ET	Thu, Oct 26, 2006	7.08	7.13	7.05	7.06
184	NYSE	ET	Wed, Oct 25, 2006	7.16	7.18	7.06	7.10
183	NYSE	ET	Tue, Oct 24, 2006	7.15	7.18	7.11	7.13
182	NYSE	ET	Mon, Oct 23, 2006	7.21	7.21	7.12	7.13
181	NYSE	ET	Fri, Oct 20, 2006	7.17	7.22	7.12	7.21
180	NYSE	ET	Thu, Oct 19, 2006	7.22	7.23	7.17	7.20
179	NYSE	ET	Wed, Oct 18, 2006	7.20	7.24	7.14	7.18
178	NYSE	ET	Tue, Oct 17, 2006	7.08	7.13	7.03	7.06
177	NYSE	ET	Mon, Oct 16, 2006	7.03	7.03	7.00	7.02
176	NYSE	ET	Fri, Oct 13, 2006	7.02	7.08	7.00	7.03
175	NYSE	ET	Thu, Oct 12, 2006	7.00	7.05	6.99	7.04
174	NYSE	ET	Wed, Oct 11, 2006	7.09	7.09	6.96	7.01
173	NYSE	ET	Tue, Oct 10, 2006	7.02	7.11	7.02	7.06
172	NYSE	ET	Mon, Oct 9, 2006	7.05	7.07	7.00	7.02
171	NYSE	ET	Fri, Oct 6, 2006	7.10	7.16	7.06	7.08
170	NYSE	ET	Thu, Oct 5, 2006	7.05	7.13	6.99	7.10
169	NYSE	ET	Wed, Oct 4, 2006	7.10	7.19	7.05	7.06
168	NYSE	ET	Tue, Oct 3, 2006	7.20	7.20	7.13	7.16
167	NYSE	ET	Mon, Oct 2, 2006	7.30	7.39	7.28	7.33
166	NYSE	ET	Fri, Sep 29, 2006	7.33	7.37	7.28	7.32
165	NYSE	ET	Thu, Sep 28, 2006	7.38	7.40	7.32	7.34
164	NYSE	ET	Wed, Sep 27, 2006	7.46	7.46	7.30	7.36
163	NYSE	ET	Tue, Sep 26, 2006	7.41	7.41	7.31	7.35
162	NYSE	ET	Mon, Sep 25, 2006	7.11	7.29	7.11	7.24
161	NYSE	ET	Fri, Sep 22, 2006	7.06	7.17	7.04	7.11
160	NYSE	ET	Thu, Sep 21, 2006	6.94	7.05	6.90	7.02
159	NYSE	ET	Wed, Sep 20, 2006	7.06	7.06	6.86	6.87
158	NYSE	ET	Tue, Sep 19, 2006	6.90	7.02	6.90	7.00
157	NYSE	ET	Mon, Sep 18, 2006	6.84	6.93	6.79	6.86
156	NYSE	ET	Fri, Sep 15, 2006	6.68	6.85	6.68	6.80
155	NYSE	ET	Thu, Sep 14, 2006	6.55	6.65	6.55	6.59
154	NYSE	ET	Wed, Sep 13, 2006	6.51	6.56	6.51	6.55
153	NYSE	ET	Tue, Sep 12, 2006	6.56	6.59	6.53	6.55
152	NYSE	ET	Mon, Sep 11, 2006	6.61	6.63	6.54	6.55
151	NYSE	ET	Fri, Sep 8, 2006	6.68	6.68	6.61	6.61
150	NYSE	ET	Thu, Sep 7, 2006	6.76	6.77	6.62	6.67
149	NYSE	ET	Wed, Sep 6, 2006	6.83	6.87	6.70	6.75
148	NYSE	ET	Tue, Sep 5, 2006	6.87	6.90	6.77	6.80
147	NYSE	ET	Fri, Sep 1, 2006	6.83	6.88	6.82	6.85
146	NYSE	ET	Thu, Aug 31, 2006	6.71	6.79	6.71	6.78
145	NYSE	ET	Wed, Aug 30, 2006	6.75	6.75	6.70	6.73
144	NYSE	ET	Tue, Aug 29, 2006	6.68	6.75	6.68	6.74
143	NYSE	ET	Mon, Aug 28, 2006	6.64	6.71	6.63	6.71
142	NYSE	ET	Fri, Aug 25, 2006	6.63	6.68	6.59	6.66
141	NYSE	ET	Thu, Aug 24, 2006	6.58	6.73	6.58	6.63
140	NYSE	ET	Wed, Aug 23, 2006	6.49	6.64	6.49	6.61
139	NYSE	ET	Tue, Aug 22, 2006	6.53	6.59	6.45	6.49
138	NYSE	ET	Mon, Aug 21, 2006	6.56	6.58	6.50	6.54
137	NYSE	ET	Fri, Aug 18, 2006	6.53	6.58	6.50	6.53
136	NYSE	ET	Thu, Aug 17, 2006	6.56	6.58	6.53	6.53
135	NYSE	ET	Wed, Aug 16, 2006	6.54	6.58	6.51	6.53
134	NYSE	ET	Tue, Aug 15, 2006	6.64	6.64	6.53	6.56
133	NYSE	ET	Mon, Aug 14, 2006	6.56	6.58	6.49	6.55
132	NYSE	ET	Fri, Aug 11, 2006	6.47	6.58	6.47	6.55
131	NYSE	ET	Thu, Aug 10, 2006	6.50	6.55	6.44	6.49
130	NYSE	ET	Wed, Aug 9, 2006	6.61	6.63	6.46	6.50
129	NYSE	ET	Tue, Aug 8, 2006	6.62	6.66	6.57	6.60
128	NYSE	ET	Mon, Aug 7, 2006	6.63	6.68	6.61	6.62
127	NYSE	ET	Fri, Aug 4, 2006	6.60	6.65	6.58	6.65
126	NYSE	ET	Thu, Aug 3, 2006	6.61	6.63	6.57	6.60
125	NYSE	ET	Wed, Aug 2, 2006	6.57	6.65	6.51	6.58
124	NYSE	ET	Tue, Aug 1, 2006	6.57	6.57	6.51	6.55
123	NYSE	ET	Mon, Jul 31, 2006	6.61	6.61	6.47	6.56
122	NYSE	ET	Fri, Jul 28, 2006	6.43	6.56	6.43	6.55
121	NYSE	ET	Thu, Jul 27, 2006	6.53	6.53	6.43	6.43
120	NYSE	ET	Wed, Jul 26, 2006	6.38	6.48	6.38	6.47
119	NYSE	ET	Tue, Jul 25, 2006	6.39	6.47	6.38	6.40
118	NYSE	ET	Mon, Jul 24, 2006	6.34	6.44	6.30	6.44
117	NYSE	ET	Fri, Jul 21, 2006	6.35	6.36	6.25	6.30
116	NYSE	ET	Thu, Jul 20, 2006	6.36	6.48	6.35	6.37
115	NYSE	ET	Wed, Jul 19, 2006	6.44	6.49	6.34	6.36
114	NYSE	ET	Tue, Jul 18, 2006	6.50	6.51	6.42	6.44
113	NYSE	ET	Mon, Jul 17, 2006	6.50	6.50	6.40	6.46
112	NYSE	ET	Fri, Jul 14, 2006	6.49	6.51	6.47	6.50
111	NYSE	ET	Thu, Jul 13, 2006	6.56	6.62	6.48	6.54
110	NYSE	ET	Wed, Jul 12, 2006	6.61	6.63	6.54	6.59
109	NYSE	ET	Tue, Jul 11, 2006	6.53	6.70	6.51	6.55
108	NYSE	ET	Mon, Jul 10, 2006	6.53	6.53	6.44	6.49
107	NYSE	ET	Fri, Jul 7, 2006	6.56	6.56	6.49	6.53
106	NYSE	ET	Thu, Jul 6, 2006	6.54	6.55	6.47	6.53
105	NYSE	ET	Wed, Jul 5, 2006	6.59	6.63	6.52	6.55
104	NYSE	ET	Mon, Jul 3, 2006	6.62	6.63	6.59	6.59
103	NYSE	ET	Fri, Jun 30, 2006	6.54	6.69	6.54	6.62
102	NYSE	ET	Thu, Jun 29, 2006	6.58	6.58	6.43	6.57
101	NYSE	ET	Wed, Jun 28, 2006	6.46	6.55	6.46	6.52
100	NYSE	ET	Tue, Jun 27, 2006	6.45	6.55	6.45	6.55
99	NYSE	ET	Mon, Jun 26, 2006	6.48	6.50	6.35	6.41
98	NYSE	ET	Fri, Jun 23, 2006	6.38	6.51	6.34	6.41
97	NYSE	ET	Thu, Jun 22, 2006	6.38	6.40	6.34	6.37
96	NYSE	ET	Wed, Jun 21, 2006	6.40	6.45	6.34	6.40
95	NYSE	ET	Tue, Jun 20, 2006	6.43	6.55	6.41	6.46
94	NYSE	ET	Mon, Jun 19, 2006	6.61	6.64	6.40	6.49
93	NYSE	ET	Fri, Jun 16, 2006	6.65	6.66	6.58	6.60
92	NYSE	ET	Thu, Jun 15, 2006	6.54	6.63	6.50	6.62
91	NYSE	ET	Wed, Jun 14, 2006	6.56	6.60	6.48	6.57
90	NYSE	ET	Tue, Jun 13, 2006	6.60	6.64	6.51	6.54
89	NYSE	ET	Mon, Jun 12, 2006	6.63	6.73	6.48	6.65
88	NYSE	ET	Fri, Jun 9, 2006	6.49	6.63	6.49	6.63
87	NYSE	ET	Thu, Jun 8, 2006	6.61	6.64	6.46	6.50
86	NYSE	ET	Wed, Jun 7, 2006	6.64	6.73	6.59	6.61
85	NYSE	ET	Tue, Jun 6, 2006	6.59	6.73	6.57	6.66
84	NYSE	ET	Mon, Jun 5, 2006	6.68	6.75	6.55	6.58
83	NYSE	ET	Fri, Jun 2, 2006	6.60	6.67	6.60	6.63
82	NYSE	ET	Thu, Jun 1, 2006	6.68	6.68	6.58	6.60
81	NYSE	ET	Wed, May 31, 2006	6.67	6.74	6.60	6.68
80	NYSE	ET	Tue, May 30, 2006	6.75	6.75	6.61	6.63
79	NYSE	ET	Fri, May 26, 2006	6.69	6.69	6.60	6.68
78	NYSE	ET	Thu, May 25, 2006	6.68	6.70	6.64	6.67
77	NYSE	ET	Wed, May 24, 2006	6.65	6.69	6.58	6.63
76	NYSE	ET	Tue, May 23, 2006	6.70	6.75	6.65	6.71
75	NYSE	ET	Mon, May 22, 2006	6.74	6.74	6.59	6.72
74	NYSE	ET	Fri, May 19, 2006	6.75	6.75	6.64	6.70
73	NYSE	ET	Thu, May 18, 2006	6.75	6.75	6.69	6.70
72	NYSE	ET	Wed, May 17, 2006	6.73	6.74	6.63	6.70
71	NYSE	ET	Tue, May 16, 2006	6.73	6.76	6.60	6.73
70	NYSE	ET	Mon, May 15, 2006	6.72	6.72	6.55	6.61
69	NYSE	ET	Fri, May 12, 2006	6.83	6.83	6.73	6.75
68	NYSE	ET	Thu, May 11, 2006	6.88	6.89	6.59	6.79
67	NYSE	ET	Wed, May 10, 2006	6.83	6.86	6.78	6.84
66	NYSE	ET	Tue, May 9, 2006	6.90	6.91	6.72	6.82
65	NYSE	ET	Mon, May 8, 2006	6.56	6.74	6.53	6.71
64	NYSE	ET	Fri, May 5, 2006	6.38	6.50	6.38	6.47
63	NYSE	ET	Thu, May 4, 2006	6.23	6.28	6.13	6.25
62	NYSE	ET	Wed, May 3, 2006	6.20	6.23	6.13	6.23
61	NYSE	ET	Tue, May 2, 2006	6.18	6.25	6.18	6.24
60	NYSE	ET	Mon, May 1, 2006	6.24	6.25	6.15	6.20
59	NYSE	ET	Fri, Apr 28, 2006	6.20	6.23	6.14	6.23
58	NYSE	ET	Thu, Apr 27, 2006	6.16	6.25	6.11	6.22
57	NYSE	ET	Wed, Apr 26, 2006	6.25	6.27	6.16	6.21
56	NYSE	ET	Tue, Apr 25, 2006	6.31	6.32	6.26	6.29
55	NYSE	ET	Mon, Apr 24, 2006	6.43	6.43	6.26	6.33
54	NYSE	ET	Fri, Apr 21, 2006	6.31	6.37	6.30	6.36
53	NYSE	ET	Thu, Apr 20, 2006	6.29	6.30	6.22	6.26
52	NYSE	ET	Wed, Apr 19, 2006	6.16	6.21	6.11	6.20
51	NYSE	ET	Tue, Apr 18, 2006	6.00	6.16	6.00	6.15
50	NYSE	ET	Mon, Apr 17, 2006	6.00	6.01	5.95	5.98
49	NYSE	ET	Thu, Apr 13, 2006	6.04	6.05	5.98	5.99
48	NYSE	ET	Wed, Apr 12, 2006	6.03	6.05	5.98	5.99
47	NYSE	ET	Tue, Apr 11, 2006	5.96	6.08	5.91	6.05
46	NYSE	ET	Mon, Apr 10, 2006	5.91	6.06	5.91	5.99
45	NYSE	ET	Fri, Apr 7, 2006	5.81	5.88	5.76	5.86
44	NYSE	ET	Thu, Apr 6, 2006	5.88	5.88	5.81	5.87
43	NYSE	ET	Wed, Apr 5, 2006	5.84	5.90	5.84	5.87
42	NYSE	ET	Tue, Apr 4, 2006	5.90	5.90	5.76	5.84
41	NYSE	ET	Mon, Apr 3, 2006	5.98	5.98	5.85	5.91
40	NYSE	ET	Fri, Mar 31, 2006	5.85	5.99	5.75	5.99
39	NYSE	ET	Thu, Mar 30, 2006	5.97	6.02	5.82	5.88
38	NYSE	ET	Wed, Mar 29, 2006	5.99	6.03	5.95	5.98
37	NYSE	ET	Tue, Mar 28, 2006	6.08	6.09	6.00	6.03
36	NYSE	ET	Mon, Mar 27, 2006	5.93	6.10	5.90	6.08
35	NYSE	ET	Fri, Mar 24, 2006	5.90	5.99	5.85	5.90
34	NYSE	ET	Thu, Mar 23, 2006	5.86	5.91	5.85	5.90
33	NYSE	ET	Wed, Mar 22, 2006	5.81	5.86	5.80	5.85
32	NYSE	ET	Tue, Mar 21, 2006	5.76	5.81	5.75	5.81
31	NYSE	ET	Mon, Mar 20, 2006	5.79	5.83	5.75	5.78
30	NYSE	ET	Fri, Mar 17, 2006	5.78	5.78	5.73	5.78
29	NYSE	ET	Thu, Mar 16, 2006	5.68	5.77	5.65	5.77
28	NYSE	ET	Wed, Mar 15, 2006	5.74	5.75	5.65	5.68
27	NYSE	ET	Tue, Mar 14, 2006	5.75	5.75	5.70	5.71
26	NYSE	ET	Mon, Mar 13, 2006	5.63	5.72	5.63	5.71
25	NYSE	ET	Fri, Mar 10, 2006	5.59	5.65	5.51	5.65
24	NYSE	ET	Thu, Mar 9, 2006	5.47	5.58	5.44	5.54
23	NYSE	ET	Wed, Mar 8, 2006	5.39	5.46	5.36	5.46
22	NYSE	ET	Tue, Mar 7, 2006	5.40	5.43	5.35	5.40
21	NYSE	ET	Mon, Mar 6, 2006	5.45	5.48	5.40	5.45
20	NYSE	ET	Fri, Mar 3, 2006	5.47	5.50	5.46	5.50
19	NYSE	ET	Thu, Mar 2, 2006	5.46	5.50	5.46	5.49
18	NYSE	ET	Wed, Mar 1, 2006	5.48	5.52	5.47	5.47
17	NYSE	ET	Tue, Feb 28, 2006	5.51	5.51	5.48	5.50
16	NYSE	ET	Mon, Feb 27, 2006	5.50	5.54	5.50	5.51
15	NYSE	ET	Fri, Feb 24, 2006	5.49	5.52	5.47	5.51
14	NYSE	ET	Thu, Feb 23, 2006	5.48	5.49	5.46	5.49
13	NYSE	ET	Wed, Feb 22, 2006	5.50	5.50	5.46	5.48
12	NYSE	ET	Tue, Feb 21, 2006	5.46	5.51	5.45	5.47
11	NYSE	ET	Fri, Feb 17, 2006	5.52	5.52	5.46	5.47
10	NYSE	ET	Thu, Feb 16, 2006	5.49	5.53	5.47	5.48
9	NYSE	ET	Wed, Feb 15, 2006	5.43	5.48	5.38	5.46
8	NYSE	ET	Tue, Feb 14, 2006	5.46	5.48	5.40	5.41
7	NYSE	ET	Mon, Feb 13, 2006	5.49	5.50	5.40	5.44
6	NYSE	ET	Fri, Feb 10, 2006	5.49	5.55	5.46	5.51
5	NYSE	ET	Thu, Feb 9, 2006	5.48	5.53	5.44	5.49
4	NYSE	ET	Wed, Feb 8, 2006	5.62	5.62	5.43	5.48
3	NYSE	ET	Tue, Feb 7, 2006	5.66	5.66	5.58	5.61
2	NYSE	ET	Mon, Feb 6, 2006	5.69	5.72	5.65	5.69
1	NYSE	ET	Fri, Feb 3, 2006	5.75	5.82	5.61	5.66
#	Exchange	Symbol	Date	Open	High	Low	Close

Energy Transfer LP NYSE:ET 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