Eaton Vance Tax-Managed Buy-Write Income Fund NYSE:ETB Historical Prices

Below are the 4457 trading days of historical prices for ETB.

#	Exchange	Symbol	Date	Open	High	Low	Close
4457	NYSE	ETB	Thu, Jan 19, 2023	13.41	13.46	13.31	13.40
4456	NYSE	ETB	Wed, Jan 18, 2023	13.59	13.59	13.38	13.40
4455	NYSE	ETB	Tue, Jan 17, 2023	13.63	13.65	13.46	13.50
4454	NYSE	ETB	Fri, Jan 13, 2023	13.50	13.57	13.48	13.56
4453	NYSE	ETB	Thu, Jan 12, 2023	13.57	13.62	13.47	13.56
4452	NYSE	ETB	Wed, Jan 11, 2023	13.48	13.58	13.46	13.52
4451	NYSE	ETB	Tue, Jan 10, 2023	13.40	13.45	13.33	13.42
4450	NYSE	ETB	Mon, Jan 9, 2023	13.48	13.52	13.38	13.41
4449	NYSE	ETB	Fri, Jan 6, 2023	13.11	13.38	13.06	13.33
4448	NYSE	ETB	Thu, Jan 5, 2023	13.15	13.16	13.00	13.06
4447	NYSE	ETB	Wed, Jan 4, 2023	13.20	13.32	13.15	13.19
4446	NYSE	ETB	Tue, Jan 3, 2023	13.22	13.37	13.15	13.18
4445	NYSE	ETB	Fri, Dec 30, 2022	13.20	13.23	12.91	13.15
4444	NYSE	ETB	Thu, Dec 29, 2022	12.96	13.12	12.92	13.06
4443	NYSE	ETB	Wed, Dec 28, 2022	13.04	13.13	12.87	12.89
4442	NYSE	ETB	Tue, Dec 27, 2022	13.22	13.32	12.95	13.08
4441	NYSE	ETB	Fri, Dec 23, 2022	13.40	13.77	13.11	13.37
4440	NYSE	ETB	Thu, Dec 22, 2022	13.18	13.35	13.10	13.29
4439	NYSE	ETB	Wed, Dec 21, 2022	13.29	13.42	13.29	13.25
4438	NYSE	ETB	Tue, Dec 20, 2022	13.14	13.34	13.14	13.26
4437	NYSE	ETB	Mon, Dec 19, 2022	13.45	13.68	13.17	13.26
4436	NYSE	ETB	Fri, Dec 16, 2022	13.53	13.67	13.48	13.48
4435	NYSE	ETB	Thu, Dec 15, 2022	13.79	13.83	13.61	13.73
4434	NYSE	ETB	Wed, Dec 14, 2022	13.74	13.97	13.71	13.87
4433	NYSE	ETB	Tue, Dec 13, 2022	14.04	14.05	13.84	13.87
4432	NYSE	ETB	Mon, Dec 12, 2022	13.76	13.80	13.69	13.78
4431	NYSE	ETB	Fri, Dec 9, 2022	13.73	13.86	13.69	13.76
4430	NYSE	ETB	Thu, Dec 8, 2022	13.73	13.87	13.71	13.79
4429	NYSE	ETB	Wed, Dec 7, 2022	13.66	13.85	13.66	13.70
4428	NYSE	ETB	Tue, Dec 6, 2022	13.76	13.87	13.70	13.72
4427	NYSE	ETB	Mon, Dec 5, 2022	13.98	14.09	13.77	13.79
4426	NYSE	ETB	Fri, Dec 2, 2022	14.07	14.25	14.01	14.05
4425	NYSE	ETB	Thu, Dec 1, 2022	14.66	14.66	14.20	14.25
4424	NYSE	ETB	Wed, Nov 30, 2022	14.24	14.66	14.20	14.61
4423	NYSE	ETB	Tue, Nov 29, 2022	14.16	14.31	14.10	14.21
4422	NYSE	ETB	Mon, Nov 28, 2022	14.14	14.34	14.12	14.14
4421	NYSE	ETB	Fri, Nov 25, 2022	14.32	14.44	14.26	14.27
4420	NYSE	ETB	Wed, Nov 23, 2022	14.50	14.68	14.32	14.40
4419	NYSE	ETB	Tue, Nov 22, 2022	14.68	14.68	14.43	14.64
4418	NYSE	ETB	Mon, Nov 21, 2022	14.69	14.91	14.53	14.58
4417	NYSE	ETB	Fri, Nov 18, 2022	14.93	15.13	14.79	14.83
4416	NYSE	ETB	Thu, Nov 17, 2022	14.84	15.07	14.77	14.88
4415	NYSE	ETB	Wed, Nov 16, 2022	14.80	15.12	14.76	14.93
4414	NYSE	ETB	Tue, Nov 15, 2022	15.06	15.14	14.81	14.93
4413	NYSE	ETB	Mon, Nov 14, 2022	14.91	15.18	14.81	14.98
4412	NYSE	ETB	Fri, Nov 11, 2022	15.27	15.27	14.96	15.08
4411	NYSE	ETB	Thu, Nov 10, 2022	15.01	15.33	14.97	15.27
4410	NYSE	ETB	Wed, Nov 9, 2022	14.78	14.85	14.45	14.52
4409	NYSE	ETB	Tue, Nov 8, 2022	14.96	15.10	14.71	14.83
4408	NYSE	ETB	Mon, Nov 7, 2022	15.00	15.10	14.75	14.85
4407	NYSE	ETB	Fri, Nov 4, 2022	15.33	15.43	14.84	14.98
4406	NYSE	ETB	Thu, Nov 3, 2022	15.30	15.40	15.05	15.06
4405	NYSE	ETB	Wed, Nov 2, 2022	15.28	15.75	15.26	15.44
4404	NYSE	ETB	Tue, Nov 1, 2022	16.03	16.03	15.72	15.93
4403	NYSE	ETB	Mon, Oct 31, 2022	15.62	15.86	15.48	15.83
4402	NYSE	ETB	Fri, Oct 28, 2022	15.10	15.75	15.09	15.69
4401	NYSE	ETB	Thu, Oct 27, 2022	14.97	15.27	14.72	15.13
4400	NYSE	ETB	Wed, Oct 26, 2022	14.23	14.97	14.16	14.85
4399	NYSE	ETB	Tue, Oct 25, 2022	14.27	14.49	14.26	14.43
4398	NYSE	ETB	Mon, Oct 24, 2022	14.13	14.34	14.12	14.27
4397	NYSE	ETB	Fri, Oct 21, 2022	13.97	14.24	13.91	14.16
4396	NYSE	ETB	Thu, Oct 20, 2022	14.19	14.39	14.04	13.96
4395	NYSE	ETB	Wed, Oct 19, 2022	14.44	14.50	14.07	14.19
4394	NYSE	ETB	Tue, Oct 18, 2022	14.62	14.62	14.24	14.51
4393	NYSE	ETB	Mon, Oct 17, 2022	14.24	14.34	13.95	14.33
4392	NYSE	ETB	Fri, Oct 14, 2022	14.47	14.47	13.87	14.06
4391	NYSE	ETB	Thu, Oct 13, 2022	13.80	14.36	13.70	14.25
4390	NYSE	ETB	Wed, Oct 12, 2022	13.87	14.21	13.65	14.13
4389	NYSE	ETB	Tue, Oct 11, 2022	13.48	14.06	13.29	13.84
4388	NYSE	ETB	Mon, Oct 10, 2022	13.69	13.70	13.10	13.57
4387	NYSE	ETB	Fri, Oct 7, 2022	14.09	14.09	13.34	13.71
4386	NYSE	ETB	Thu, Oct 6, 2022	14.30	14.53	14.02	14.24
4385	NYSE	ETB	Wed, Oct 5, 2022	14.29	14.58	13.79	14.46
4384	NYSE	ETB	Tue, Oct 4, 2022	13.72	14.67	13.68	14.43
4383	NYSE	ETB	Mon, Oct 3, 2022	13.30	13.73	13.22	13.54
4382	NYSE	ETB	Fri, Sep 30, 2022	13.45	13.53	13.21	13.21
4381	NYSE	ETB	Thu, Sep 29, 2022	13.85	13.85	13.20	13.47
4380	NYSE	ETB	Wed, Sep 28, 2022	13.98	14.12	13.63	13.99
4379	NYSE	ETB	Tue, Sep 27, 2022	13.99	14.07	13.80	13.91
4378	NYSE	ETB	Mon, Sep 26, 2022	14.27	14.47	13.81	13.93
4377	NYSE	ETB	Fri, Sep 23, 2022	14.50	14.61	14.02	14.31
4376	NYSE	ETB	Thu, Sep 22, 2022	14.83	14.94	14.51	14.62
4375	NYSE	ETB	Tue, Sep 20, 2022	15.48	15.57	15.13	15.50
4374	NYSE	ETB	Mon, Sep 19, 2022	15.49	15.64	15.30	15.61
4373	NYSE	ETB	Fri, Sep 16, 2022	15.45	15.57	15.11	15.53
4372	NYSE	ETB	Thu, Sep 15, 2022	15.85	15.88	15.54	15.63
4371	NYSE	ETB	Wed, Sep 14, 2022	15.84	15.99	15.73	15.93
4370	NYSE	ETB	Tue, Sep 13, 2022	16.00	16.09	15.76	15.83
4369	NYSE	ETB	Mon, Sep 12, 2022	16.18	16.35	16.17	16.30
4368	NYSE	ETB	Fri, Sep 9, 2022	16.00	16.15	15.90	16.11
4367	NYSE	ETB	Thu, Sep 8, 2022	15.89	16.00	15.69	15.88
4366	NYSE	ETB	Wed, Sep 7, 2022	15.56	15.99	15.56	15.94
4365	NYSE	ETB	Tue, Sep 6, 2022	15.75	15.85	15.50	15.63
4364	NYSE	ETB	Fri, Sep 2, 2022	15.94	16.11	15.65	15.73
4363	NYSE	ETB	Thu, Sep 1, 2022	15.85	16.00	15.68	15.94
4362	NYSE	ETB	Wed, Aug 31, 2022	16.14	16.21	15.92	16.00
4361	NYSE	ETB	Tue, Aug 30, 2022	15.92	16.00	15.66	16.00
4360	NYSE	ETB	Mon, Aug 29, 2022	15.91	16.28	15.89	16.09
4359	NYSE	ETB	Fri, Aug 26, 2022	16.13	16.19	15.90	16.03
4358	NYSE	ETB	Thu, Aug 25, 2022	15.99	16.17	15.99	16.10
4357	NYSE	ETB	Wed, Aug 24, 2022	15.84	16.03	15.82	15.95
4356	NYSE	ETB	Tue, Aug 23, 2022	15.70	15.89	15.51	15.86
4355	NYSE	ETB	Mon, Aug 22, 2022	15.89	16.09	15.77	15.75
4354	NYSE	ETB	Fri, Aug 19, 2022	16.00	16.08	15.85	15.93
4353	NYSE	ETB	Thu, Aug 18, 2022	16.18	16.27	16.10	16.18
4352	NYSE	ETB	Wed, Aug 17, 2022	16.31	16.42	16.00	16.16
4351	NYSE	ETB	Tue, Aug 16, 2022	16.65	16.75	16.36	16.41
4350	NYSE	ETB	Mon, Aug 15, 2022	16.17	16.76	16.16	16.53
4349	NYSE	ETB	Fri, Aug 12, 2022	16.32	16.68	16.32	16.60
4348	NYSE	ETB	Thu, Aug 11, 2022	16.45	16.58	16.30	16.38
4347	NYSE	ETB	Wed, Aug 10, 2022	16.12	16.78	16.12	16.29
4346	NYSE	ETB	Tue, Aug 9, 2022	16.13	16.19	15.95	16.03
4345	NYSE	ETB	Mon, Aug 8, 2022	16.29	16.45	16.04	16.11
4344	NYSE	ETB	Fri, Aug 5, 2022	16.16	16.83	16.03	16.08
4343	NYSE	ETB	Thu, Aug 4, 2022	16.50	16.72	16.26	16.26
4342	NYSE	ETB	Wed, Aug 3, 2022	16.70	16.76	16.44	16.57
4341	NYSE	ETB	Tue, Aug 2, 2022	16.46	16.69	16.40	16.58
4340	NYSE	ETB	Mon, Aug 1, 2022	16.26	16.65	16.26	16.50
4339	NYSE	ETB	Fri, Jul 29, 2022	16.63	16.64	16.39	16.54
4338	NYSE	ETB	Thu, Jul 28, 2022	16.63	16.77	16.27	16.43
4337	NYSE	ETB	Wed, Jul 27, 2022	16.38	16.85	16.18	16.68
4336	NYSE	ETB	Tue, Jul 26, 2022	16.48	16.66	16.00	16.23
4335	NYSE	ETB	Mon, Jul 25, 2022	16.41	16.69	16.41	16.69
4334	NYSE	ETB	Fri, Jul 22, 2022	16.63	16.80	16.25	16.40
4333	NYSE	ETB	Thu, Jul 21, 2022	16.20	16.91	16.20	16.67
4332	NYSE	ETB	Wed, Jul 20, 2022	16.58	16.58	16.06	16.25
4331	NYSE	ETB	Tue, Jul 19, 2022	16.59	16.80	16.48	16.54
4330	NYSE	ETB	Mon, Jul 18, 2022	16.73	17.08	16.36	16.37
4329	NYSE	ETB	Fri, Jul 15, 2022	16.29	16.75	16.20	16.68
4328	NYSE	ETB	Thu, Jul 14, 2022	16.05	16.48	16.01	16.06
4327	NYSE	ETB	Wed, Jul 13, 2022	15.61	16.34	15.61	16.23
4326	NYSE	ETB	Tue, Jul 12, 2022	15.85	15.85	15.65	15.83
4325	NYSE	ETB	Mon, Jul 11, 2022	15.84	15.89	15.69	15.89
4324	NYSE	ETB	Fri, Jul 8, 2022	15.84	15.99	15.77	15.93
4323	NYSE	ETB	Thu, Jul 7, 2022	15.87	16.00	15.59	15.89
4322	NYSE	ETB	Wed, Jul 6, 2022	15.85	15.97	15.61	15.88
4321	NYSE	ETB	Tue, Jul 5, 2022	15.58	15.94	15.35	15.88
4320	NYSE	ETB	Fri, Jul 1, 2022	14.94	15.75	14.94	15.67
4319	NYSE	ETB	Thu, Jun 30, 2022	14.59	15.03	14.39	15.03
4318	NYSE	ETB	Wed, Jun 29, 2022	14.53	14.56	14.38	14.56
4317	NYSE	ETB	Tue, Jun 28, 2022	14.63	14.82	14.46	14.50
4316	NYSE	ETB	Mon, Jun 27, 2022	14.62	14.71	14.40	14.49
4315	NYSE	ETB	Fri, Jun 24, 2022	14.23	14.66	14.23	14.59
4314	NYSE	ETB	Thu, Jun 23, 2022	14.09	14.26	14.00	14.17
4313	NYSE	ETB	Wed, Jun 22, 2022	14.03	14.36	13.95	14.09
4312	NYSE	ETB	Tue, Jun 21, 2022	14.35	14.63	14.19	14.08
4311	NYSE	ETB	Fri, Jun 17, 2022	14.15	14.62	14.07	14.20
4310	NYSE	ETB	Thu, Jun 16, 2022	14.69	14.69	14.17	14.31
4309	NYSE	ETB	Wed, Jun 15, 2022	14.64	15.04	14.64	14.88
4308	NYSE	ETB	Mon, Jun 13, 2022	14.59	14.88	14.46	14.50
4307	NYSE	ETB	Fri, Jun 10, 2022	15.18	15.18	14.87	14.99
4306	NYSE	ETB	Thu, Jun 9, 2022	15.30	15.50	15.21	15.25
4305	NYSE	ETB	Wed, Jun 8, 2022	15.41	15.56	15.22	15.32
4304	NYSE	ETB	Tue, Jun 7, 2022	15.26	15.36	15.14	15.36
4303	NYSE	ETB	Mon, Jun 6, 2022	15.42	15.62	15.19	15.28
4302	NYSE	ETB	Fri, Jun 3, 2022	15.45	15.52	15.25	15.32
4301	NYSE	ETB	Thu, Jun 2, 2022	15.65	15.75	15.47	15.54
4300	NYSE	ETB	Wed, Jun 1, 2022	15.64	16.22	15.52	15.70
4299	NYSE	ETB	Tue, May 31, 2022	15.66	15.81	15.47	15.63
4298	NYSE	ETB	Fri, May 27, 2022	15.39	15.65	15.39	15.55
4297	NYSE	ETB	Thu, May 26, 2022	14.94	15.59	14.88	15.34
4296	NYSE	ETB	Wed, May 25, 2022	14.50	14.98	14.50	14.84
4295	NYSE	ETB	Tue, May 24, 2022	14.54	14.70	14.46	14.53
4294	NYSE	ETB	Mon, May 23, 2022	14.48	14.79	14.44	14.64
4293	NYSE	ETB	Fri, May 20, 2022	14.63	14.78	14.35	14.41
4292	NYSE	ETB	Thu, May 19, 2022	14.69	14.77	14.50	14.61
4291	NYSE	ETB	Wed, May 18, 2022	14.96	15.05	14.73	14.78
4290	NYSE	ETB	Tue, May 17, 2022	15.13	15.42	14.96	15.07
4289	NYSE	ETB	Mon, May 16, 2022	14.92	15.12	14.92	14.97
4288	NYSE	ETB	Fri, May 13, 2022	14.68	15.10	14.68	14.86
4287	NYSE	ETB	Thu, May 12, 2022	14.65	14.79	14.38	14.60
4286	NYSE	ETB	Wed, May 11, 2022	15.46	15.96	14.74	14.82
4285	NYSE	ETB	Tue, May 10, 2022	15.42	15.79	15.24	15.55
4284	NYSE	ETB	Mon, May 9, 2022	15.52	15.70	15.32	15.32
4283	NYSE	ETB	Fri, May 6, 2022	16.36	16.36	15.66	15.71
4282	NYSE	ETB	Thu, May 5, 2022	16.24	16.24	15.85	15.95
4281	NYSE	ETB	Wed, May 4, 2022	16.14	16.51	15.92	16.29
4280	NYSE	ETB	Tue, May 3, 2022	16.06	16.24	16.01	16.16
4279	NYSE	ETB	Mon, May 2, 2022	15.90	16.10	15.75	16.08
4278	NYSE	ETB	Fri, Apr 29, 2022	16.07	16.19	15.90	15.96
4277	NYSE	ETB	Thu, Apr 28, 2022	15.82	16.07	15.65	16.07
4276	NYSE	ETB	Wed, Apr 27, 2022	15.88	16.08	15.74	15.80
4275	NYSE	ETB	Tue, Apr 26, 2022	16.11	16.21	15.77	15.77
4274	NYSE	ETB	Mon, Apr 25, 2022	16.02	16.20	15.92	16.10
4273	NYSE	ETB	Fri, Apr 22, 2022	16.30	16.30	15.98	16.02
4272	NYSE	ETB	Thu, Apr 21, 2022	16.40	16.51	16.17	16.29
4271	NYSE	ETB	Wed, Apr 20, 2022	16.51	16.61	16.34	16.23
4270	NYSE	ETB	Tue, Apr 19, 2022	16.13	16.49	16.09	16.40
4269	NYSE	ETB	Mon, Apr 18, 2022	16.17	16.41	16.08	16.15
4268	NYSE	ETB	Thu, Apr 14, 2022	16.48	16.48	16.20	16.27
4267	NYSE	ETB	Wed, Apr 13, 2022	16.20	16.40	16.16	16.38
4266	NYSE	ETB	Tue, Apr 12, 2022	16.18	16.46	16.10	16.18
4265	NYSE	ETB	Mon, Apr 11, 2022	16.11	16.26	16.07	16.11
4264	NYSE	ETB	Fri, Apr 8, 2022	16.22	16.34	16.09	16.20
4263	NYSE	ETB	Thu, Apr 7, 2022	16.32	16.42	16.11	16.30
4262	NYSE	ETB	Wed, Apr 6, 2022	16.44	16.44	16.09	16.31
4261	NYSE	ETB	Tue, Apr 5, 2022	16.75	16.77	16.48	16.57
4260	NYSE	ETB	Mon, Apr 4, 2022	16.80	16.85	16.65	16.77
4259	NYSE	ETB	Fri, Apr 1, 2022	17.10	17.10	16.62	16.79
4258	NYSE	ETB	Thu, Mar 31, 2022	17.24	17.28	16.89	16.90
4257	NYSE	ETB	Wed, Mar 30, 2022	16.97	17.15	16.71	17.15
4256	NYSE	ETB	Tue, Mar 29, 2022	17.09	17.24	16.72	16.95
4255	NYSE	ETB	Mon, Mar 28, 2022	16.88	17.09	16.78	16.90
4254	NYSE	ETB	Fri, Mar 25, 2022	17.00	17.11	16.71	16.88
4253	NYSE	ETB	Thu, Mar 24, 2022	17.28	17.33	16.93	16.96
4252	NYSE	ETB	Wed, Mar 23, 2022	17.30	17.54	17.06	17.23
4251	NYSE	ETB	Tue, Mar 22, 2022	17.23	17.85	17.07	17.34
4250	NYSE	ETB	Mon, Mar 21, 2022	17.37	17.46	17.11	17.15
4249	NYSE	ETB	Fri, Mar 18, 2022	17.26	17.49	17.04	17.28
4248	NYSE	ETB	Thu, Mar 17, 2022	16.55	17.37	16.50	17.29
4247	NYSE	ETB	Wed, Mar 16, 2022	16.55	16.90	16.36	16.57
4246	NYSE	ETB	Tue, Mar 15, 2022	16.27	16.51	16.23	16.41
4245	NYSE	ETB	Mon, Mar 14, 2022	16.59	16.72	16.05	16.22
4244	NYSE	ETB	Fri, Mar 11, 2022	16.50	16.75	16.50	16.55
4243	NYSE	ETB	Thu, Mar 10, 2022	16.24	16.55	16.04	16.45
4242	NYSE	ETB	Wed, Mar 9, 2022	16.25	16.43	16.16	16.30
4241	NYSE	ETB	Tue, Mar 8, 2022	15.95	16.26	15.80	16.03
4240	NYSE	ETB	Mon, Mar 7, 2022	16.14	16.14	15.95	15.95
4239	NYSE	ETB	Fri, Mar 4, 2022	16.10	16.18	15.96	16.17
4238	NYSE	ETB	Thu, Mar 3, 2022	16.31	16.38	16.01	16.19
4237	NYSE	ETB	Wed, Mar 2, 2022	15.96	16.24	15.93	16.17
4236	NYSE	ETB	Tue, Mar 1, 2022	16.14	16.14	15.83	15.96
4235	NYSE	ETB	Mon, Feb 28, 2022	15.99	16.14	15.85	16.12
4234	NYSE	ETB	Fri, Feb 25, 2022	16.05	16.08	15.80	16.05
4233	NYSE	ETB	Thu, Feb 24, 2022	15.29	15.84	15.02	15.81
4232	NYSE	ETB	Wed, Feb 23, 2022	16.10	16.20	15.61	15.65
4231	NYSE	ETB	Tue, Feb 22, 2022	16.25	16.41	15.90	15.92
4230	NYSE	ETB	Fri, Feb 18, 2022	16.61	16.81	16.28	16.30
4229	NYSE	ETB	Thu, Feb 17, 2022	17.07	17.07	16.49	16.61
4228	NYSE	ETB	Wed, Feb 16, 2022	16.78	17.40	16.76	17.18
4227	NYSE	ETB	Tue, Feb 15, 2022	16.83	17.00	16.61	16.81
4226	NYSE	ETB	Mon, Feb 14, 2022	16.78	17.19	16.55	16.61
4225	NYSE	ETB	Fri, Feb 11, 2022	16.89	16.98	16.45	16.52
4224	NYSE	ETB	Thu, Feb 10, 2022	16.57	16.96	16.28	16.77
4223	NYSE	ETB	Wed, Feb 9, 2022	16.44	16.69	16.39	16.66
4222	NYSE	ETB	Tue, Feb 8, 2022	16.20	16.45	16.20	16.32
4221	NYSE	ETB	Mon, Feb 7, 2022	16.26	16.37	16.15	16.24
4220	NYSE	ETB	Fri, Feb 4, 2022	16.25	16.51	16.15	16.26
4219	NYSE	ETB	Thu, Feb 3, 2022	16.25	16.42	16.18	16.25
4218	NYSE	ETB	Wed, Feb 2, 2022	16.33	16.50	16.33	16.38
4217	NYSE	ETB	Tue, Feb 1, 2022	16.32	16.41	16.19	16.27
4216	NYSE	ETB	Mon, Jan 31, 2022	16.02	16.30	15.99	16.30
4215	NYSE	ETB	Fri, Jan 28, 2022	15.66	16.01	15.60	15.89
4214	NYSE	ETB	Thu, Jan 27, 2022	15.76	15.98	15.58	15.74
4213	NYSE	ETB	Wed, Jan 26, 2022	15.76	16.01	15.42	15.59
4212	NYSE	ETB	Tue, Jan 25, 2022	15.48	15.83	15.31	15.61
4211	NYSE	ETB	Mon, Jan 24, 2022	15.74	15.87	14.91	15.81
4210	NYSE	ETB	Fri, Jan 21, 2022	16.54	16.66	15.98	16.10
4209	NYSE	ETB	Thu, Jan 20, 2022	16.90	17.19	16.72	16.63
4208	NYSE	ETB	Wed, Jan 19, 2022	16.92	17.17	16.81	16.81
4207	NYSE	ETB	Tue, Jan 18, 2022	17.06	17.20	16.92	16.92
4206	NYSE	ETB	Fri, Jan 14, 2022	17.14	17.39	17.07	17.22
4205	NYSE	ETB	Thu, Jan 13, 2022	17.25	17.27	17.03	17.16
4204	NYSE	ETB	Wed, Jan 12, 2022	17.05	17.31	17.05	17.25
4203	NYSE	ETB	Tue, Jan 11, 2022	17.01	17.10	16.85	17.05
4202	NYSE	ETB	Mon, Jan 10, 2022	17.00	17.08	16.77	16.93
4201	NYSE	ETB	Fri, Jan 7, 2022	16.98	17.14	16.98	17.08
4200	NYSE	ETB	Thu, Jan 6, 2022	16.98	17.10	16.90	17.04
4199	NYSE	ETB	Wed, Jan 5, 2022	17.15	17.28	16.95	16.98
4198	NYSE	ETB	Tue, Jan 4, 2022	17.32	17.32	17.08	17.22
4197	NYSE	ETB	Mon, Jan 3, 2022	17.27	17.27	17.10	17.22
4196	NYSE	ETB	Fri, Dec 31, 2021	17.34	17.34	17.02	17.12
4195	NYSE	ETB	Thu, Dec 30, 2021	17.15	17.35	17.09	17.17
4194	NYSE	ETB	Wed, Dec 29, 2021	17.10	17.19	17.00	17.14
4193	NYSE	ETB	Mon, Dec 27, 2021	16.85	17.04	16.82	17.01
4192	NYSE	ETB	Wed, Dec 22, 2021	16.70	16.89	16.67	16.73
4191	NYSE	ETB	Tue, Dec 21, 2021	16.97	16.97	16.71	16.64
4190	NYSE	ETB	Fri, Dec 17, 2021	17.03	17.09	16.87	16.98
4189	NYSE	ETB	Thu, Dec 16, 2021	17.07	17.10	16.91	16.97
4188	NYSE	ETB	Wed, Dec 15, 2021	17.00	17.03	16.81	17.00
4187	NYSE	ETB	Tue, Dec 14, 2021	16.87	16.99	16.72	16.92
4186	NYSE	ETB	Mon, Dec 13, 2021	16.90	16.90	16.75	16.83
4185	NYSE	ETB	Fri, Dec 10, 2021	16.87	16.87	16.70	16.77
4184	NYSE	ETB	Thu, Dec 9, 2021	16.77	16.77	16.70	16.72
4183	NYSE	ETB	Wed, Dec 8, 2021	16.80	17.00	16.71	16.72
4182	NYSE	ETB	Tue, Dec 7, 2021	16.56	16.91	16.51	16.77
4181	NYSE	ETB	Mon, Dec 6, 2021	16.38	16.42	16.26	16.34
4180	NYSE	ETB	Fri, Dec 3, 2021	16.50	16.50	16.25	16.29
4179	NYSE	ETB	Thu, Dec 2, 2021	16.47	16.51	16.33	16.47
4178	NYSE	ETB	Wed, Dec 1, 2021	16.53	16.75	16.49	16.50
4177	NYSE	ETB	Tue, Nov 30, 2021	16.40	16.64	16.34	16.46
4176	NYSE	ETB	Mon, Nov 29, 2021	16.49	16.63	16.35	16.48
4175	NYSE	ETB	Wed, Nov 24, 2021	16.65	16.73	16.56	16.72
4174	NYSE	ETB	Tue, Nov 23, 2021	16.79	16.85	16.59	16.71
4173	NYSE	ETB	Mon, Nov 22, 2021	16.88	16.98	16.77	16.86
4172	NYSE	ETB	Fri, Nov 19, 2021	17.06	17.08	16.84	16.82
4171	NYSE	ETB	Thu, Nov 18, 2021	17.08	17.08	16.91	17.05
4170	NYSE	ETB	Wed, Nov 17, 2021	17.20	17.20	16.99	17.01
4169	NYSE	ETB	Tue, Nov 16, 2021	17.04	17.12	16.99	17.06
4168	NYSE	ETB	Mon, Nov 15, 2021	16.91	17.00	16.87	16.98
4167	NYSE	ETB	Fri, Nov 12, 2021	16.91	16.94	16.82	16.93
4166	NYSE	ETB	Thu, Nov 11, 2021	16.88	16.90	16.84	16.85
4165	NYSE	ETB	Wed, Nov 10, 2021	16.82	16.97	16.78	16.80
4164	NYSE	ETB	Tue, Nov 9, 2021	16.78	16.80	16.71	16.79
4163	NYSE	ETB	Mon, Nov 8, 2021	16.58	16.80	16.40	16.74
4162	NYSE	ETB	Fri, Nov 5, 2021	16.70	16.75	16.62	16.69
4161	NYSE	ETB	Thu, Nov 4, 2021	16.61	16.73	16.58	16.63
4160	NYSE	ETB	Wed, Nov 3, 2021	16.56	16.69	16.52	16.61
4159	NYSE	ETB	Tue, Nov 2, 2021	16.65	16.70	16.57	16.65
4158	NYSE	ETB	Mon, Nov 1, 2021	16.70	16.74	16.57	16.60
4157	NYSE	ETB	Thu, Oct 28, 2021	16.62	16.67	16.50	16.60
4156	NYSE	ETB	Wed, Oct 27, 2021	16.55	16.57	16.45	16.47
4155	NYSE	ETB	Tue, Oct 26, 2021	16.51	16.53	16.40	16.50
4154	NYSE	ETB	Mon, Oct 25, 2021	16.44	16.51	16.41	16.44
4153	NYSE	ETB	Fri, Oct 22, 2021	16.45	16.50	16.36	16.46
4152	NYSE	ETB	Thu, Oct 21, 2021	16.52	16.60	16.42	16.45
4151	NYSE	ETB	Wed, Oct 20, 2021	16.67	16.75	16.56	16.52
4150	NYSE	ETB	Tue, Oct 19, 2021	16.42	16.57	16.42	16.57
4149	NYSE	ETB	Mon, Oct 18, 2021	16.40	16.41	16.29	16.38
4148	NYSE	ETB	Fri, Oct 15, 2021	16.25	16.40	16.21	16.40
4147	NYSE	ETB	Thu, Oct 14, 2021	16.14	16.26	16.14	16.16
4146	NYSE	ETB	Wed, Oct 13, 2021	16.11	16.11	15.96	16.06
4145	NYSE	ETB	Tue, Oct 12, 2021	16.10	16.10	15.89	16.00
4144	NYSE	ETB	Mon, Oct 11, 2021	16.12	16.12	16.01	16.04
4143	NYSE	ETB	Fri, Oct 8, 2021	16.05	16.05	15.94	16.01
4142	NYSE	ETB	Thu, Oct 7, 2021	15.87	16.04	15.87	15.95
4141	NYSE	ETB	Wed, Oct 6, 2021	15.63	15.80	15.56	15.76
4140	NYSE	ETB	Tue, Oct 5, 2021	15.71	15.79	15.63	15.66
4139	NYSE	ETB	Mon, Oct 4, 2021	16.00	16.15	15.52	15.63
4138	NYSE	ETB	Fri, Oct 1, 2021	16.00	16.12	16.00	16.07
4137	NYSE	ETB	Thu, Sep 30, 2021	16.23	16.27	16.01	16.01
4136	NYSE	ETB	Wed, Sep 29, 2021	16.35	16.41	16.09	16.09
4135	NYSE	ETB	Tue, Sep 28, 2021	16.29	16.38	16.12	16.38
4134	NYSE	ETB	Mon, Sep 27, 2021	16.30	16.41	16.28	16.32
4133	NYSE	ETB	Fri, Sep 24, 2021	16.31	16.45	16.31	16.35
4132	NYSE	ETB	Thu, Sep 23, 2021	16.43	16.48	16.26	16.28
4131	NYSE	ETB	Wed, Sep 22, 2021	16.24	16.49	16.24	16.33
4130	NYSE	ETB	Tue, Sep 21, 2021	16.28	16.44	16.26	16.22
4129	NYSE	ETB	Mon, Sep 20, 2021	16.38	16.38	16.19	16.27
4128	NYSE	ETB	Fri, Sep 17, 2021	16.49	16.52	16.38	16.47
4127	NYSE	ETB	Thu, Sep 16, 2021	16.52	16.55	16.43	16.49
4126	NYSE	ETB	Wed, Sep 15, 2021	16.47	16.51	16.40	16.49
4125	NYSE	ETB	Tue, Sep 14, 2021	16.60	16.60	16.46	16.49
4124	NYSE	ETB	Mon, Sep 13, 2021	16.62	16.66	16.45	16.54
4123	NYSE	ETB	Fri, Sep 10, 2021	16.61	16.65	16.49	16.51
4122	NYSE	ETB	Thu, Sep 9, 2021	16.64	16.64	16.52	16.53
4121	NYSE	ETB	Wed, Sep 8, 2021	16.53	16.65	16.51	16.58
4120	NYSE	ETB	Tue, Sep 7, 2021	16.57	16.73	16.50	16.53
4119	NYSE	ETB	Fri, Sep 3, 2021	16.52	16.58	16.52	16.53
4118	NYSE	ETB	Thu, Sep 2, 2021	16.50	16.60	16.48	16.53
4117	NYSE	ETB	Wed, Sep 1, 2021	16.64	16.69	16.52	16.52
4116	NYSE	ETB	Tue, Aug 31, 2021	16.69	16.70	16.60	16.64
4115	NYSE	ETB	Mon, Aug 30, 2021	16.49	16.64	16.48	16.64
4114	NYSE	ETB	Fri, Aug 27, 2021	16.45	16.54	16.39	16.47
4113	NYSE	ETB	Thu, Aug 26, 2021	16.45	16.55	16.37	16.39
4112	NYSE	ETB	Wed, Aug 25, 2021	16.46	16.52	16.38	16.41
4111	NYSE	ETB	Tue, Aug 24, 2021	16.47	16.65	16.46	16.46
4110	NYSE	ETB	Mon, Aug 23, 2021	16.45	16.61	16.43	16.48
4109	NYSE	ETB	Fri, Aug 20, 2021	16.90	16.90	16.39	16.38
4108	NYSE	ETB	Thu, Aug 19, 2021	16.67	16.70	16.52	16.52
4107	NYSE	ETB	Wed, Aug 18, 2021	16.78	16.90	16.67	16.77
4106	NYSE	ETB	Tue, Aug 17, 2021	16.75	16.77	16.67	16.71
4105	NYSE	ETB	Mon, Aug 16, 2021	16.75	16.79	16.68	16.71
4104	NYSE	ETB	Fri, Aug 13, 2021	16.86	16.86	16.70	16.73
4103	NYSE	ETB	Thu, Aug 12, 2021	16.80	16.88	16.65	16.79
4102	NYSE	ETB	Wed, Aug 11, 2021	16.66	17.00	16.63	16.84
4101	NYSE	ETB	Tue, Aug 10, 2021	16.55	16.65	16.49	16.61
4100	NYSE	ETB	Mon, Aug 9, 2021	16.57	16.57	16.41	16.50
4099	NYSE	ETB	Fri, Aug 6, 2021	16.53	16.56	16.50	16.50
4098	NYSE	ETB	Thu, Aug 5, 2021	16.35	16.51	16.35	16.51
4097	NYSE	ETB	Wed, Aug 4, 2021	16.33	16.42	16.32	16.36
4096	NYSE	ETB	Tue, Aug 3, 2021	16.44	16.46	16.37	16.38
4095	NYSE	ETB	Mon, Aug 2, 2021	16.52	16.58	16.41	16.44
4094	NYSE	ETB	Fri, Jul 30, 2021	16.50	16.58	16.44	16.51
4093	NYSE	ETB	Thu, Jul 29, 2021	16.37	16.43	16.35	16.43
4092	NYSE	ETB	Wed, Jul 28, 2021	16.39	16.40	16.32	16.35
4091	NYSE	ETB	Tue, Jul 27, 2021	16.43	16.45	16.30	16.31
4090	NYSE	ETB	Mon, Jul 26, 2021	16.46	16.51	16.38	16.46
4089	NYSE	ETB	Fri, Jul 23, 2021	16.37	16.46	16.35	16.39
4088	NYSE	ETB	Thu, Jul 22, 2021	16.46	16.50	16.11	16.41
4087	NYSE	ETB	Wed, Jul 21, 2021	16.65	16.65	16.52	16.45
4086	NYSE	ETB	Tue, Jul 20, 2021	16.50	16.67	16.29	16.57
4085	NYSE	ETB	Mon, Jul 19, 2021	16.40	16.42	16.08	16.37
4084	NYSE	ETB	Fri, Jul 16, 2021	16.65	16.69	16.39	16.50
4083	NYSE	ETB	Thu, Jul 15, 2021	16.88	16.88	16.57	16.60
4082	NYSE	ETB	Wed, Jul 14, 2021	16.90	16.95	16.83	16.86
4081	NYSE	ETB	Tue, Jul 13, 2021	16.77	16.82	16.61	16.77
4080	NYSE	ETB	Mon, Jul 12, 2021	16.67	16.75	16.60	16.74
4079	NYSE	ETB	Fri, Jul 9, 2021	16.60	16.75	16.60	16.60
4078	NYSE	ETB	Thu, Jul 8, 2021	16.66	16.77	16.55	16.55
4077	NYSE	ETB	Wed, Jul 7, 2021	16.76	16.77	16.70	16.72
4076	NYSE	ETB	Tue, Jul 6, 2021	16.88	16.88	16.66	16.74
4075	NYSE	ETB	Fri, Jul 2, 2021	16.76	16.82	16.74	16.77
4074	NYSE	ETB	Thu, Jul 1, 2021	16.90	16.90	16.72	16.74
4073	NYSE	ETB	Wed, Jun 30, 2021	16.77	16.79	16.53	16.78
4072	NYSE	ETB	Tue, Jun 29, 2021	16.56	16.65	16.53	16.64
4071	NYSE	ETB	Mon, Jun 28, 2021	16.58	16.62	16.49	16.62
4070	NYSE	ETB	Fri, Jun 25, 2021	16.56	16.71	16.43	16.55
4069	NYSE	ETB	Thu, Jun 24, 2021	16.62	16.71	16.44	16.54
4068	NYSE	ETB	Wed, Jun 23, 2021	16.63	16.67	16.55	16.56
4067	NYSE	ETB	Tue, Jun 22, 2021	16.54	16.61	16.38	16.56
4066	NYSE	ETB	Mon, Jun 21, 2021	16.53	16.67	16.53	16.52
4065	NYSE	ETB	Fri, Jun 18, 2021	16.62	16.69	16.50	16.53
4064	NYSE	ETB	Thu, Jun 17, 2021	16.96	16.96	16.70	16.73
4063	NYSE	ETB	Wed, Jun 16, 2021	16.94	16.94	16.79	16.82
4062	NYSE	ETB	Tue, Jun 15, 2021	16.97	16.97	16.82	16.85
4061	NYSE	ETB	Mon, Jun 14, 2021	16.80	16.87	16.70	16.87
4060	NYSE	ETB	Fri, Jun 11, 2021	16.78	16.82	16.59	16.79
4059	NYSE	ETB	Thu, Jun 10, 2021	16.79	16.79	16.68	16.71
4058	NYSE	ETB	Wed, Jun 9, 2021	16.64	16.85	16.64	16.69
4057	NYSE	ETB	Tue, Jun 8, 2021	16.42	16.66	16.31	16.63
4056	NYSE	ETB	Mon, Jun 7, 2021	16.34	16.38	16.26	16.32
4055	NYSE	ETB	Fri, Jun 4, 2021	16.39	16.49	16.31	16.38
4054	NYSE	ETB	Thu, Jun 3, 2021	16.32	16.40	16.15	16.38
4053	NYSE	ETB	Wed, Jun 2, 2021	16.33	16.38	16.26	16.30
4052	NYSE	ETB	Tue, Jun 1, 2021	16.22	16.26	16.10	16.26
4051	NYSE	ETB	Fri, May 28, 2021	16.37	16.37	16.17	16.22
4050	NYSE	ETB	Thu, May 27, 2021	16.28	16.28	16.15	16.23
4049	NYSE	ETB	Wed, May 26, 2021	16.24	16.26	16.12	16.20
4048	NYSE	ETB	Tue, May 25, 2021	16.19	16.21	16.10	16.12
4047	NYSE	ETB	Mon, May 24, 2021	16.20	16.20	16.04	16.15
4046	NYSE	ETB	Fri, May 21, 2021	16.35	16.35	16.04	16.09
4045	NYSE	ETB	Thu, May 20, 2021	15.99	16.13	15.95	16.13
4044	NYSE	ETB	Wed, May 19, 2021	16.06	16.17	15.86	15.91
4043	NYSE	ETB	Tue, May 18, 2021	16.25	16.36	16.08	16.12
4042	NYSE	ETB	Mon, May 17, 2021	15.92	16.09	15.91	16.03
4041	NYSE	ETB	Fri, May 14, 2021	15.90	16.00	15.87	15.89
4040	NYSE	ETB	Thu, May 13, 2021	15.85	15.87	15.72	15.74
4039	NYSE	ETB	Wed, May 12, 2021	16.05	16.19	15.72	15.72
4038	NYSE	ETB	Tue, May 11, 2021	16.23	16.23	16.03	16.10
4037	NYSE	ETB	Mon, May 10, 2021	16.39	16.39	16.26	16.30
4036	NYSE	ETB	Fri, May 7, 2021	16.33	16.39	16.33	16.38
4035	NYSE	ETB	Thu, May 6, 2021	16.37	16.38	16.20	16.25
4034	NYSE	ETB	Wed, May 5, 2021	16.37	16.29	16.22	16.26
4033	NYSE	ETB	Tue, May 4, 2021	16.35	16.41	16.18	16.26
4032	NYSE	ETB	Mon, May 3, 2021	16.42	16.44	16.30	16.35
4031	NYSE	ETB	Fri, Apr 30, 2021	16.32	16.37	16.20	16.29
4030	NYSE	ETB	Thu, Apr 29, 2021	16.30	16.30	16.12	16.27
4029	NYSE	ETB	Wed, Apr 28, 2021	16.16	16.20	16.10	16.18
4028	NYSE	ETB	Tue, Apr 27, 2021	16.24	16.24	16.05	16.10
4027	NYSE	ETB	Mon, Apr 26, 2021	16.34	16.34	16.04	16.11
4026	NYSE	ETB	Fri, Apr 23, 2021	16.06	16.28	16.06	16.23
4025	NYSE	ETB	Thu, Apr 22, 2021	16.21	16.21	15.98	16.06
4024	NYSE	ETB	Wed, Apr 21, 2021	16.22	16.31	16.06	16.17
4023	NYSE	ETB	Tue, Apr 20, 2021	16.64	16.64	16.20	16.30
4022	NYSE	ETB	Mon, Apr 19, 2021	16.18	16.21	16.09	16.21
4021	NYSE	ETB	Fri, Apr 16, 2021	16.29	16.31	16.09	16.15
4020	NYSE	ETB	Thu, Apr 15, 2021	16.23	16.25	16.21	16.22
4019	NYSE	ETB	Wed, Apr 14, 2021	16.18	16.31	16.12	16.13
4018	NYSE	ETB	Tue, Apr 13, 2021	16.03	16.17	15.98	16.10
4017	NYSE	ETB	Mon, Apr 12, 2021	16.01	16.07	15.94	15.99
4016	NYSE	ETB	Fri, Apr 9, 2021	16.10	16.10	15.95	16.00
4015	NYSE	ETB	Thu, Apr 8, 2021	15.99	16.06	15.94	16.01
4014	NYSE	ETB	Wed, Apr 7, 2021	15.94	15.94	15.81	15.88
4013	NYSE	ETB	Tue, Apr 6, 2021	15.78	15.81	15.70	15.76
4012	NYSE	ETB	Mon, Apr 5, 2021	15.78	15.85	15.71	15.72
4011	NYSE	ETB	Thu, Apr 1, 2021	15.86	15.89	15.55	15.75
4010	NYSE	ETB	Wed, Mar 31, 2021	15.80	15.80	15.70	15.74
4009	NYSE	ETB	Tue, Mar 30, 2021	15.67	15.69	15.63	15.69
4008	NYSE	ETB	Mon, Mar 29, 2021	15.58	15.70	15.58	15.67
4007	NYSE	ETB	Fri, Mar 26, 2021	15.52	15.64	15.51	15.53
4006	NYSE	ETB	Thu, Mar 25, 2021	15.46	15.54	15.42	15.47
4005	NYSE	ETB	Wed, Mar 24, 2021	15.41	15.55	15.41	15.54
4004	NYSE	ETB	Tue, Mar 23, 2021	15.57	15.66	15.45	15.50
4003	NYSE	ETB	Mon, Mar 22, 2021	15.59	15.70	15.55	15.59
4002	NYSE	ETB	Fri, Mar 19, 2021	15.63	15.70	15.52	15.61
4001	NYSE	ETB	Thu, Mar 18, 2021	15.60	15.64	15.48	15.52
4000	NYSE	ETB	Wed, Mar 17, 2021	15.38	15.69	15.32	15.62
3999	NYSE	ETB	Tue, Mar 16, 2021	15.43	15.57	15.26	15.38
3998	NYSE	ETB	Mon, Mar 15, 2021	15.43	15.44	15.15	15.44
3997	NYSE	ETB	Fri, Mar 12, 2021	15.40	15.43	15.25	15.43
3996	NYSE	ETB	Thu, Mar 11, 2021	15.35	15.42	15.28	15.34
3995	NYSE	ETB	Wed, Mar 10, 2021	15.24	15.32	15.14	15.32
3994	NYSE	ETB	Tue, Mar 9, 2021	15.12	15.22	15.07	15.19
3993	NYSE	ETB	Mon, Mar 8, 2021	14.95	15.12	14.91	15.05
3992	NYSE	ETB	Fri, Mar 5, 2021	14.86	14.97	14.75	14.93
3991	NYSE	ETB	Thu, Mar 4, 2021	15.02	15.06	14.73	14.87
3990	NYSE	ETB	Wed, Mar 3, 2021	15.00	15.02	14.91	14.96
3989	NYSE	ETB	Tue, Mar 2, 2021	15.10	15.10	14.98	15.03
3988	NYSE	ETB	Mon, Mar 1, 2021	14.89	15.15	14.84	15.07
3987	NYSE	ETB	Fri, Feb 26, 2021	14.95	15.06	14.71	14.81
3986	NYSE	ETB	Thu, Feb 25, 2021	14.99	15.02	14.72	14.77
3985	NYSE	ETB	Wed, Feb 24, 2021	14.77	15.04	14.68	14.96
3984	NYSE	ETB	Tue, Feb 23, 2021	14.91	14.91	14.67	14.87
3983	NYSE	ETB	Mon, Feb 22, 2021	14.84	14.94	14.83	14.87
3982	NYSE	ETB	Fri, Feb 19, 2021	14.93	14.96	14.83	14.88
3981	NYSE	ETB	Thu, Feb 18, 2021	14.95	14.95	14.80	14.90
3980	NYSE	ETB	Wed, Feb 17, 2021	14.96	15.09	14.90	14.95
3979	NYSE	ETB	Tue, Feb 16, 2021	14.92	15.03	14.88	14.96
3978	NYSE	ETB	Fri, Feb 12, 2021	14.90	14.98	14.86	14.97
3977	NYSE	ETB	Thu, Feb 11, 2021	14.94	14.98	14.81	14.89
3976	NYSE	ETB	Wed, Feb 10, 2021	14.99	15.00	14.85	14.87
3975	NYSE	ETB	Tue, Feb 9, 2021	14.87	14.93	14.84	14.89
3974	NYSE	ETB	Mon, Feb 8, 2021	14.90	15.00	14.86	14.88
3973	NYSE	ETB	Fri, Feb 5, 2021	14.89	14.95	14.85	14.89
3972	NYSE	ETB	Thu, Feb 4, 2021	14.76	14.95	14.76	14.88
3971	NYSE	ETB	Wed, Feb 3, 2021	15.00	15.22	14.73	14.76
3970	NYSE	ETB	Tue, Feb 2, 2021	14.88	15.08	14.86	14.98
3969	NYSE	ETB	Mon, Feb 1, 2021	14.60	14.85	14.60	14.80
3968	NYSE	ETB	Fri, Jan 29, 2021	14.78	14.79	14.48	14.61
3967	NYSE	ETB	Thu, Jan 28, 2021	14.60	14.82	14.57	14.68
3966	NYSE	ETB	Wed, Jan 27, 2021	14.83	14.93	14.55	14.58
3965	NYSE	ETB	Tue, Jan 26, 2021	14.93	14.96	14.87	14.94
3964	NYSE	ETB	Mon, Jan 25, 2021	14.84	15.05	14.81	14.86
3963	NYSE	ETB	Fri, Jan 22, 2021	14.90	14.90	14.80	14.83
3962	NYSE	ETB	Thu, Jan 21, 2021	15.02	15.02	14.77	14.84
3961	NYSE	ETB	Wed, Jan 20, 2021	15.00	15.07	14.94	14.95
3960	NYSE	ETB	Tue, Jan 19, 2021	14.99	15.17	14.95	14.96
3959	NYSE	ETB	Fri, Jan 15, 2021	15.05	15.10	14.85	14.92
3958	NYSE	ETB	Thu, Jan 14, 2021	15.02	15.07	14.99	15.01
3957	NYSE	ETB	Wed, Jan 13, 2021	15.05	15.09	14.97	15.00
3956	NYSE	ETB	Tue, Jan 12, 2021	15.00	15.07	14.96	15.00
3955	NYSE	ETB	Mon, Jan 11, 2021	14.99	15.04	14.93	14.93
3954	NYSE	ETB	Fri, Jan 8, 2021	14.93	15.10	14.89	15.00
3953	NYSE	ETB	Thu, Jan 7, 2021	14.76	14.91	14.75	14.82
3952	NYSE	ETB	Wed, Jan 6, 2021	14.64	14.92	14.54	14.66
3951	NYSE	ETB	Tue, Jan 5, 2021	14.63	14.73	14.60	14.60
3950	NYSE	ETB	Mon, Jan 4, 2021	15.03	15.05	14.59	14.65
3949	NYSE	ETB	Thu, Dec 31, 2020	15.08	15.15	14.87	15.00
3948	NYSE	ETB	Wed, Dec 30, 2020	15.06	15.06	14.90	15.03
3947	NYSE	ETB	Tue, Dec 29, 2020	15.07	15.08	14.92	14.99
3946	NYSE	ETB	Mon, Dec 28, 2020	15.07	15.16	14.94	14.94
3945	NYSE	ETB	Thu, Dec 24, 2020	15.06	15.16	14.98	14.98
3944	NYSE	ETB	Wed, Dec 23, 2020	14.98	15.08	14.19	15.03
3943	NYSE	ETB	Tue, Dec 22, 2020	15.15	15.19	15.05	15.00
3942	NYSE	ETB	Mon, Dec 21, 2020	15.01	15.14	14.83	15.11
3941	NYSE	ETB	Fri, Dec 18, 2020	15.08	15.08	14.92	15.06
3940	NYSE	ETB	Thu, Dec 17, 2020	15.08	15.10	14.93	15.02
3939	NYSE	ETB	Wed, Dec 16, 2020	15.00	15.04	14.79	15.01
3938	NYSE	ETB	Tue, Dec 15, 2020	14.86	15.14	14.75	14.95
3937	NYSE	ETB	Mon, Dec 14, 2020	14.70	14.87	14.64	14.75
3936	NYSE	ETB	Fri, Dec 11, 2020	14.62	14.70	14.55	14.61
3935	NYSE	ETB	Thu, Dec 10, 2020	14.68	14.72	14.54	14.62
3934	NYSE	ETB	Wed, Dec 9, 2020	14.58	14.70	14.54	14.68
3933	NYSE	ETB	Tue, Dec 8, 2020	14.49	14.61	14.45	14.55
3932	NYSE	ETB	Mon, Dec 7, 2020	14.45	14.48	14.33	14.46
3931	NYSE	ETB	Fri, Dec 4, 2020	14.32	14.47	14.31	14.46
3930	NYSE	ETB	Thu, Dec 3, 2020	14.45	14.45	14.29	14.32
3929	NYSE	ETB	Wed, Dec 2, 2020	14.36	14.43	14.27	14.39
3928	NYSE	ETB	Tue, Dec 1, 2020	14.28	14.46	14.26	14.44
3927	NYSE	ETB	Mon, Nov 30, 2020	14.34	14.35	14.20	14.26
3926	NYSE	ETB	Fri, Nov 27, 2020	14.26	14.34	14.21	14.34
3925	NYSE	ETB	Wed, Nov 25, 2020	14.34	14.34	14.16	14.32
3924	NYSE	ETB	Tue, Nov 24, 2020	14.35	14.35	14.15	14.31
3923	NYSE	ETB	Mon, Nov 23, 2020	14.18	14.21	14.08	14.20
3922	NYSE	ETB	Fri, Nov 20, 2020	14.08	14.23	14.07	14.11
3921	NYSE	ETB	Thu, Nov 19, 2020	14.04	14.29	14.04	14.11
3920	NYSE	ETB	Wed, Nov 18, 2020	14.05	14.21	14.05	14.14
3919	NYSE	ETB	Tue, Nov 17, 2020	14.24	14.48	13.94	14.03
3918	NYSE	ETB	Mon, Nov 16, 2020	14.48	14.48	14.32	14.33
3917	NYSE	ETB	Fri, Nov 13, 2020	14.10	14.38	14.10	14.38
3916	NYSE	ETB	Thu, Nov 12, 2020	14.03	14.27	14.03	14.06
3915	NYSE	ETB	Wed, Nov 11, 2020	14.10	14.26	14.10	14.15
3914	NYSE	ETB	Tue, Nov 10, 2020	13.97	14.16	13.81	14.03
3913	NYSE	ETB	Mon, Nov 9, 2020	14.10	14.20	13.90	13.97
3912	NYSE	ETB	Fri, Nov 6, 2020	13.86	13.90	13.75	13.78
3911	NYSE	ETB	Thu, Nov 5, 2020	13.76	13.87	13.65	13.86
3910	NYSE	ETB	Wed, Nov 4, 2020	13.49	13.71	13.49	13.58
3909	NYSE	ETB	Tue, Nov 3, 2020	13.26	13.80	13.26	13.39
3908	NYSE	ETB	Mon, Nov 2, 2020	13.06	13.22	13.06	13.14
3907	NYSE	ETB	Fri, Oct 30, 2020	13.24	13.24	13.00	13.10
3906	NYSE	ETB	Thu, Oct 29, 2020	13.16	13.23	13.11	13.16
3905	NYSE	ETB	Wed, Oct 28, 2020	13.35	13.48	13.10	13.16
3904	NYSE	ETB	Tue, Oct 27, 2020	13.44	13.47	13.37	13.44
3903	NYSE	ETB	Mon, Oct 26, 2020	13.65	13.65	13.42	13.48
3902	NYSE	ETB	Fri, Oct 23, 2020	13.73	13.76	13.68	13.68
3901	NYSE	ETB	Thu, Oct 22, 2020	13.62	13.73	13.62	13.65
3900	NYSE	ETB	Wed, Oct 21, 2020	13.72	13.84	13.72	13.67
3899	NYSE	ETB	Tue, Oct 20, 2020	13.72	13.95	13.70	13.75
3898	NYSE	ETB	Mon, Oct 19, 2020	13.81	13.90	13.68	13.72
3897	NYSE	ETB	Fri, Oct 16, 2020	13.81	13.90	13.79	13.81
3896	NYSE	ETB	Thu, Oct 15, 2020	13.83	13.89	13.73	13.81
3895	NYSE	ETB	Wed, Oct 14, 2020	13.93	13.97	13.77	13.89
3894	NYSE	ETB	Tue, Oct 13, 2020	14.06	14.09	13.87	13.95
3893	NYSE	ETB	Mon, Oct 12, 2020	13.98	14.13	13.91	14.07
3892	NYSE	ETB	Fri, Oct 9, 2020	13.90	13.95	13.77	13.90
3891	NYSE	ETB	Thu, Oct 8, 2020	13.87	13.94	13.80	13.81
3890	NYSE	ETB	Wed, Oct 7, 2020	13.71	13.91	13.71	13.89
3889	NYSE	ETB	Tue, Oct 6, 2020	13.81	13.86	13.65	13.67
3888	NYSE	ETB	Mon, Oct 5, 2020	13.70	13.74	13.63	13.74
3887	NYSE	ETB	Fri, Oct 2, 2020	13.43	13.68	13.40	13.64
3886	NYSE	ETB	Thu, Oct 1, 2020	13.66	13.76	13.66	13.72
3885	NYSE	ETB	Wed, Sep 30, 2020	13.67	13.69	13.55	13.64
3884	NYSE	ETB	Tue, Sep 29, 2020	13.43	13.55	13.41	13.53
3883	NYSE	ETB	Mon, Sep 28, 2020	13.54	13.65	13.43	13.50
3882	NYSE	ETB	Fri, Sep 25, 2020	13.06	13.32	13.06	13.27
3881	NYSE	ETB	Thu, Sep 24, 2020	13.09	13.29	13.09	13.18
3880	NYSE	ETB	Wed, Sep 23, 2020	13.51	13.57	13.05	13.24
3879	NYSE	ETB	Tue, Sep 22, 2020	13.56	13.62	13.49	13.55
3878	NYSE	ETB	Mon, Sep 21, 2020	13.87	14.01	13.51	13.58
3877	NYSE	ETB	Fri, Sep 18, 2020	14.15	14.15	13.90	13.95
3876	NYSE	ETB	Thu, Sep 17, 2020	14.04	14.10	13.95	14.05
3875	NYSE	ETB	Wed, Sep 16, 2020	14.09	14.20	14.07	14.16
3874	NYSE	ETB	Tue, Sep 15, 2020	14.13	14.16	13.94	14.01
3873	NYSE	ETB	Mon, Sep 14, 2020	13.92	14.07	13.92	14.01
3872	NYSE	ETB	Fri, Sep 11, 2020	13.89	13.92	13.75	13.89
3871	NYSE	ETB	Thu, Sep 10, 2020	13.91	14.03	13.83	13.87
3870	NYSE	ETB	Wed, Sep 9, 2020	13.62	14.12	13.61	13.87
3869	NYSE	ETB	Tue, Sep 8, 2020	13.50	13.59	13.45	13.49
3868	NYSE	ETB	Fri, Sep 4, 2020	13.72	13.98	13.38	13.69
3867	NYSE	ETB	Thu, Sep 3, 2020	14.30	14.30	13.70	13.72
3866	NYSE	ETB	Wed, Sep 2, 2020	14.21	14.38	14.21	14.34
3865	NYSE	ETB	Tue, Sep 1, 2020	14.21	14.24	14.14	14.24
3864	NYSE	ETB	Mon, Aug 31, 2020	14.14	14.21	14.14	14.21
3863	NYSE	ETB	Fri, Aug 28, 2020	14.22	14.22	14.11	14.20
3862	NYSE	ETB	Thu, Aug 27, 2020	14.06	14.18	13.98	14.12
3861	NYSE	ETB	Wed, Aug 26, 2020	14.01	14.13	13.99	14.02
3860	NYSE	ETB	Tue, Aug 25, 2020	14.08	14.08	13.96	14.00
3859	NYSE	ETB	Mon, Aug 24, 2020	14.14	14.18	14.03	14.07
3858	NYSE	ETB	Fri, Aug 21, 2020	13.97	14.04	13.97	14.03
3857	NYSE	ETB	Thu, Aug 20, 2020	13.97	14.12	13.97	13.97
3856	NYSE	ETB	Wed, Aug 19, 2020	14.08	14.16	14.04	14.04
3855	NYSE	ETB	Tue, Aug 18, 2020	14.18	14.18	14.09	14.12
3854	NYSE	ETB	Mon, Aug 17, 2020	14.09	14.13	14.00	14.09
3853	NYSE	ETB	Fri, Aug 14, 2020	13.99	14.06	13.99	14.02
3852	NYSE	ETB	Thu, Aug 13, 2020	14.00	14.11	13.99	14.06
3851	NYSE	ETB	Wed, Aug 12, 2020	14.13	14.13	14.01	14.05
3850	NYSE	ETB	Tue, Aug 11, 2020	14.02	14.10	13.99	14.06
3849	NYSE	ETB	Mon, Aug 10, 2020	14.00	14.03	13.90	13.93
3848	NYSE	ETB	Fri, Aug 7, 2020	13.98	13.99	13.88	13.97
3847	NYSE	ETB	Thu, Aug 6, 2020	13.86	13.95	13.80	13.94
3846	NYSE	ETB	Wed, Aug 5, 2020	14.00	14.07	13.76	13.92
3845	NYSE	ETB	Tue, Aug 4, 2020	13.87	14.05	13.86	14.02
3844	NYSE	ETB	Mon, Aug 3, 2020	13.94	13.99	13.87	13.96
3843	NYSE	ETB	Fri, Jul 31, 2020	14.19	14.19	13.83	13.90
3842	NYSE	ETB	Thu, Jul 30, 2020	13.85	14.10	13.66	14.02
3841	NYSE	ETB	Wed, Jul 29, 2020	13.89	13.96	13.84	13.93
3840	NYSE	ETB	Tue, Jul 28, 2020	13.59	13.85	13.59	13.84
3839	NYSE	ETB	Mon, Jul 27, 2020	13.76	13.84	13.62	13.69
3838	NYSE	ETB	Fri, Jul 24, 2020	13.75	13.89	13.35	13.75
3837	NYSE	ETB	Thu, Jul 23, 2020	14.10	14.18	13.92	13.96
3836	NYSE	ETB	Wed, Jul 22, 2020	14.28	14.28	14.12	14.12
3835	NYSE	ETB	Tue, Jul 21, 2020	14.24	14.30	14.19	14.25
3834	NYSE	ETB	Mon, Jul 20, 2020	14.36	14.39	14.19	14.24
3833	NYSE	ETB	Fri, Jul 17, 2020	14.37	14.40	14.30	14.33
3832	NYSE	ETB	Thu, Jul 16, 2020	14.42	14.42	14.20	14.30
3831	NYSE	ETB	Wed, Jul 15, 2020	14.24	14.39	14.21	14.39
3830	NYSE	ETB	Tue, Jul 14, 2020	14.04	14.17	14.04	14.14
3829	NYSE	ETB	Mon, Jul 13, 2020	14.20	14.29	14.00	14.12
3828	NYSE	ETB	Fri, Jul 10, 2020	14.15	14.22	14.07	14.19
3827	NYSE	ETB	Thu, Jul 9, 2020	14.26	14.26	14.04	14.09
3826	NYSE	ETB	Wed, Jul 8, 2020	14.20	14.29	14.15	14.21
3825	NYSE	ETB	Tue, Jul 7, 2020	14.20	14.22	14.12	14.17
3824	NYSE	ETB	Mon, Jul 6, 2020	14.18	14.24	14.10	14.22
3823	NYSE	ETB	Thu, Jul 2, 2020	14.12	14.29	14.06	14.07
3822	NYSE	ETB	Wed, Jul 1, 2020	14.03	14.08	13.97	14.07
3821	NYSE	ETB	Tue, Jun 30, 2020	14.09	14.09	13.94	13.94
3820	NYSE	ETB	Mon, Jun 29, 2020	13.84	13.95	13.76	13.95
3819	NYSE	ETB	Fri, Jun 26, 2020	14.06	14.08	13.78	13.81
3818	NYSE	ETB	Thu, Jun 25, 2020	13.96	14.03	13.86	14.02
3817	NYSE	ETB	Wed, Jun 24, 2020	14.05	14.18	13.89	13.96
3816	NYSE	ETB	Tue, Jun 23, 2020	14.16	14.35	14.09	14.21
3815	NYSE	ETB	Mon, Jun 22, 2020	14.08	14.23	14.08	14.21
3814	NYSE	ETB	Fri, Jun 19, 2020	14.37	14.37	14.16	14.07
3813	NYSE	ETB	Thu, Jun 18, 2020	14.26	14.32	14.11	14.23
3812	NYSE	ETB	Wed, Jun 17, 2020	14.52	14.52	14.32	14.32
3811	NYSE	ETB	Tue, Jun 16, 2020	14.46	14.48	14.21	14.33
3810	NYSE	ETB	Mon, Jun 15, 2020	13.80	14.24	13.80	14.16
3809	NYSE	ETB	Fri, Jun 12, 2020	13.97	14.12	13.75	14.00
3808	NYSE	ETB	Thu, Jun 11, 2020	14.10	14.16	13.56	13.63
3807	NYSE	ETB	Wed, Jun 10, 2020	14.33	14.34	14.18	14.29
3806	NYSE	ETB	Tue, Jun 9, 2020	13.97	14.29	13.97	14.21
3805	NYSE	ETB	Mon, Jun 8, 2020	14.25	14.40	14.03	14.18
3804	NYSE	ETB	Fri, Jun 5, 2020	14.03	14.21	13.98	13.99
3803	NYSE	ETB	Thu, Jun 4, 2020	13.66	13.96	13.66	13.93
3802	NYSE	ETB	Wed, Jun 3, 2020	13.62	13.95	13.56	13.88
3801	NYSE	ETB	Tue, Jun 2, 2020	13.60	13.67	13.53	13.62
3800	NYSE	ETB	Mon, Jun 1, 2020	13.52	13.67	13.50	13.63
3799	NYSE	ETB	Fri, May 29, 2020	13.82	13.82	13.50	13.60
3798	NYSE	ETB	Thu, May 28, 2020	13.81	13.93	13.67	13.75
3797	NYSE	ETB	Wed, May 27, 2020	14.12	14.12	13.65	13.78
3796	NYSE	ETB	Tue, May 26, 2020	13.73	13.83	13.66	13.75
3795	NYSE	ETB	Fri, May 22, 2020	13.65	13.66	13.52	13.62
3794	NYSE	ETB	Thu, May 21, 2020	13.83	13.83	13.50	13.57
3793	NYSE	ETB	Wed, May 20, 2020	13.50	13.79	13.50	13.63
3792	NYSE	ETB	Tue, May 19, 2020	13.61	13.61	13.25	13.42
3791	NYSE	ETB	Mon, May 18, 2020	13.33	13.47	13.16	13.42
3790	NYSE	ETB	Fri, May 15, 2020	12.73	12.96	12.73	12.94
3789	NYSE	ETB	Thu, May 14, 2020	12.66	12.98	12.66	12.95
3788	NYSE	ETB	Wed, May 13, 2020	13.10	13.25	12.83	12.89
3787	NYSE	ETB	Tue, May 12, 2020	13.35	13.51	13.20	13.20
3786	NYSE	ETB	Mon, May 11, 2020	13.02	13.33	13.02	13.30
3785	NYSE	ETB	Fri, May 8, 2020	13.31	13.38	13.24	13.25
3784	NYSE	ETB	Thu, May 7, 2020	13.08	13.27	13.04	13.27
3783	NYSE	ETB	Wed, May 6, 2020	13.03	13.16	12.95	12.95
3782	NYSE	ETB	Tue, May 5, 2020	13.00	13.25	12.99	13.10
3781	NYSE	ETB	Mon, May 4, 2020	12.75	12.96	12.61	12.88
3780	NYSE	ETB	Fri, May 1, 2020	13.02	13.09	12.88	12.99
3779	NYSE	ETB	Thu, Apr 30, 2020	13.33	13.33	13.06	13.21
3778	NYSE	ETB	Wed, Apr 29, 2020	13.06	13.27	13.03	13.22
3777	NYSE	ETB	Tue, Apr 28, 2020	13.23	13.23	12.98	13.04
3776	NYSE	ETB	Mon, Apr 27, 2020	13.08	13.08	12.86	13.00
3775	NYSE	ETB	Fri, Apr 24, 2020	12.97	12.97	12.71	12.91
3774	NYSE	ETB	Thu, Apr 23, 2020	12.88	13.02	12.73	12.78
3773	NYSE	ETB	Wed, Apr 22, 2020	12.73	12.94	12.73	12.84
3772	NYSE	ETB	Tue, Apr 21, 2020	12.69	12.80	12.54	12.67
3771	NYSE	ETB	Mon, Apr 20, 2020	12.98	13.13	12.89	12.91
3770	NYSE	ETB	Fri, Apr 17, 2020	12.94	13.17	12.89	13.05
3769	NYSE	ETB	Thu, Apr 16, 2020	12.82	12.98	12.71	12.75
3768	NYSE	ETB	Wed, Apr 15, 2020	12.66	12.80	12.58	12.78
3767	NYSE	ETB	Tue, Apr 14, 2020	12.85	13.20	12.77	12.81
3766	NYSE	ETB	Mon, Apr 13, 2020	12.79	13.06	12.63	12.77
3765	NYSE	ETB	Thu, Apr 9, 2020	12.77	13.32	12.77	13.04
3764	NYSE	ETB	Wed, Apr 8, 2020	12.41	12.74	12.17	12.72
3763	NYSE	ETB	Tue, Apr 7, 2020	12.26	12.60	12.05	12.38
3762	NYSE	ETB	Mon, Apr 6, 2020	11.47	12.00	11.47	11.89
3761	NYSE	ETB	Fri, Apr 3, 2020	11.50	11.58	11.12	11.32
3760	NYSE	ETB	Thu, Apr 2, 2020	11.25	11.57	11.05	11.51
3759	NYSE	ETB	Wed, Apr 1, 2020	11.46	11.83	11.34	11.46
3758	NYSE	ETB	Tue, Mar 31, 2020	12.34	12.62	12.05	12.19
3757	NYSE	ETB	Mon, Mar 30, 2020	12.40	12.40	11.98	12.25
3756	NYSE	ETB	Fri, Mar 27, 2020	11.71	12.37	11.53	12.16
3755	NYSE	ETB	Thu, Mar 26, 2020	11.20	12.31	11.05	11.99
3754	NYSE	ETB	Wed, Mar 25, 2020	10.38	12.03	10.38	11.00
3753	NYSE	ETB	Tue, Mar 24, 2020	9.47	10.50	9.47	10.29
3752	NYSE	ETB	Mon, Mar 23, 2020	9.59	9.80	8.90	9.27
3751	NYSE	ETB	Fri, Mar 20, 2020	10.32	11.00	10.01	9.96
3750	NYSE	ETB	Thu, Mar 19, 2020	10.23	10.47	9.44	10.32
3749	NYSE	ETB	Wed, Mar 18, 2020	11.25	11.31	9.45	10.30
3748	NYSE	ETB	Tue, Mar 17, 2020	11.46	11.80	11.13	11.76
3747	NYSE	ETB	Mon, Mar 16, 2020	12.00	12.15	11.00	11.40
3746	NYSE	ETB	Fri, Mar 13, 2020	13.29	13.71	12.20	13.11
3745	NYSE	ETB	Thu, Mar 12, 2020	13.06	13.22	12.60	12.90
3744	NYSE	ETB	Wed, Mar 11, 2020	14.74	14.82	13.75	13.95
3743	NYSE	ETB	Tue, Mar 10, 2020	14.88	15.06	14.44	14.99
3742	NYSE	ETB	Mon, Mar 9, 2020	14.67	15.04	14.41	14.64
3741	NYSE	ETB	Fri, Mar 6, 2020	15.30	15.64	15.26	15.60
3740	NYSE	ETB	Thu, Mar 5, 2020	15.86	15.92	15.70	15.80
3739	NYSE	ETB	Wed, Mar 4, 2020	15.80	16.15	15.68	16.06
3738	NYSE	ETB	Tue, Mar 3, 2020	15.56	15.94	15.38	15.66
3737	NYSE	ETB	Mon, Mar 2, 2020	14.45	15.44	14.27	15.44
3736	NYSE	ETB	Fri, Feb 28, 2020	14.84	14.84	13.96	14.38
3735	NYSE	ETB	Thu, Feb 27, 2020	15.38	15.50	14.92	15.00
3734	NYSE	ETB	Wed, Feb 26, 2020	15.78	16.08	15.78	15.82
3733	NYSE	ETB	Tue, Feb 25, 2020	16.19	16.24	15.79	15.85
3732	NYSE	ETB	Mon, Feb 24, 2020	16.06	16.37	16.06	16.19
3731	NYSE	ETB	Fri, Feb 21, 2020	16.94	16.99	16.55	16.56
3730	NYSE	ETB	Thu, Feb 20, 2020	16.94	17.03	16.93	16.99
3729	NYSE	ETB	Wed, Feb 19, 2020	17.07	17.17	17.01	17.06
3728	NYSE	ETB	Tue, Feb 18, 2020	16.97	17.08	16.89	17.03
3727	NYSE	ETB	Fri, Feb 14, 2020	16.89	17.00	16.84	16.97
3726	NYSE	ETB	Thu, Feb 13, 2020	16.93	16.95	16.90	16.92
3725	NYSE	ETB	Wed, Feb 12, 2020	16.88	16.97	16.88	16.95
3724	NYSE	ETB	Tue, Feb 11, 2020	16.84	16.88	16.82	16.88
3723	NYSE	ETB	Mon, Feb 10, 2020	16.78	16.84	16.76	16.81
3722	NYSE	ETB	Fri, Feb 7, 2020	16.59	16.84	16.59	16.82
3721	NYSE	ETB	Thu, Feb 6, 2020	16.67	16.74	16.58	16.71
3720	NYSE	ETB	Wed, Feb 5, 2020	16.75	16.84	16.58	16.78
3719	NYSE	ETB	Tue, Feb 4, 2020	16.64	16.70	16.61	16.65
3718	NYSE	ETB	Mon, Feb 3, 2020	16.64	16.69	16.60	16.62
3717	NYSE	ETB	Fri, Jan 31, 2020	16.75	16.80	16.50	16.54
3716	NYSE	ETB	Thu, Jan 30, 2020	16.55	16.74	16.49	16.74
3715	NYSE	ETB	Wed, Jan 29, 2020	16.64	16.64	16.51	16.60
3714	NYSE	ETB	Tue, Jan 28, 2020	16.41	16.49	16.38	16.49
3713	NYSE	ETB	Mon, Jan 27, 2020	16.29	16.37	16.20	16.37
3712	NYSE	ETB	Fri, Jan 24, 2020	16.57	16.65	16.47	16.49
3711	NYSE	ETB	Thu, Jan 23, 2020	16.61	16.61	16.51	16.55
3710	NYSE	ETB	Wed, Jan 22, 2020	16.81	16.82	16.65	16.62
3709	NYSE	ETB	Tue, Jan 21, 2020	16.76	16.82	16.71	16.76
3708	NYSE	ETB	Fri, Jan 17, 2020	16.82	16.98	16.72	16.76
3707	NYSE	ETB	Thu, Jan 16, 2020	16.77	16.97	16.77	16.85
3706	NYSE	ETB	Wed, Jan 15, 2020	16.50	16.77	16.50	16.76
3705	NYSE	ETB	Tue, Jan 14, 2020	16.61	16.63	16.52	16.58
3704	NYSE	ETB	Mon, Jan 13, 2020	16.35	16.57	16.29	16.57
3703	NYSE	ETB	Fri, Jan 10, 2020	16.38	16.51	16.29	16.34
3702	NYSE	ETB	Thu, Jan 9, 2020	16.47	16.54	16.30	16.43
3701	NYSE	ETB	Wed, Jan 8, 2020	16.11	16.51	16.11	16.50
3700	NYSE	ETB	Tue, Jan 7, 2020	16.13	16.25	16.13	16.17
3699	NYSE	ETB	Mon, Jan 6, 2020	16.21	16.27	16.06	16.19
3698	NYSE	ETB	Fri, Jan 3, 2020	16.29	16.39	16.28	16.30
3697	NYSE	ETB	Thu, Jan 2, 2020	16.42	16.59	16.36	16.40
3696	NYSE	ETB	Tue, Dec 31, 2019	16.46	16.54	16.30	16.40
3695	NYSE	ETB	Mon, Dec 30, 2019	16.32	16.39	16.22	16.35
3694	NYSE	ETB	Fri, Dec 27, 2019	16.29	16.37	16.27	16.37
3693	NYSE	ETB	Thu, Dec 26, 2019	16.26	16.33	16.22	16.25
3692	NYSE	ETB	Tue, Dec 24, 2019	16.35	16.37	16.29	16.33
3691	NYSE	ETB	Mon, Dec 23, 2019	16.32	16.38	16.28	16.28
3690	NYSE	ETB	Fri, Dec 20, 2019	16.41	16.50	16.39	16.47
3689	NYSE	ETB	Thu, Dec 19, 2019	16.42	16.43	16.33	16.37
3688	NYSE	ETB	Wed, Dec 18, 2019	16.32	16.42	16.28	16.42
3687	NYSE	ETB	Tue, Dec 17, 2019	16.33	16.37	16.30	16.32
3686	NYSE	ETB	Mon, Dec 16, 2019	16.46	16.49	16.18	16.34
3685	NYSE	ETB	Fri, Dec 13, 2019	16.35	16.40	16.27	16.39
3684	NYSE	ETB	Thu, Dec 12, 2019	16.29	16.37	16.27	16.31
3683	NYSE	ETB	Wed, Dec 11, 2019	16.26	16.33	16.24	16.28
3682	NYSE	ETB	Tue, Dec 10, 2019	16.28	16.38	16.20	16.24
3681	NYSE	ETB	Mon, Dec 9, 2019	16.09	16.32	16.09	16.26
3680	NYSE	ETB	Fri, Dec 6, 2019	16.09	16.16	16.03	16.13
3679	NYSE	ETB	Thu, Dec 5, 2019	16.06	16.15	15.97	16.12
3678	NYSE	ETB	Wed, Dec 4, 2019	16.02	16.12	15.94	16.05
3677	NYSE	ETB	Tue, Dec 3, 2019	16.03	16.07	15.88	15.99
3676	NYSE	ETB	Mon, Dec 2, 2019	16.11	16.20	16.03	16.13
3675	NYSE	ETB	Fri, Nov 29, 2019	16.24	16.35	16.07	16.13
3674	NYSE	ETB	Wed, Nov 27, 2019	16.31	16.35	16.16	16.24
3673	NYSE	ETB	Tue, Nov 26, 2019	16.45	16.50	16.32	16.36
3672	NYSE	ETB	Mon, Nov 25, 2019	16.59	16.61	16.36	16.45
3671	NYSE	ETB	Fri, Nov 22, 2019	16.65	16.66	16.42	16.56
3670	NYSE	ETB	Thu, Nov 21, 2019	16.72	16.78	16.59	16.59
3669	NYSE	ETB	Wed, Nov 20, 2019	16.78	16.89	16.75	16.74
3668	NYSE	ETB	Tue, Nov 19, 2019	16.78	16.88	16.75	16.83
3667	NYSE	ETB	Mon, Nov 18, 2019	16.79	16.84	16.69	16.78
3666	NYSE	ETB	Fri, Nov 15, 2019	16.87	16.95	16.69	16.79
3665	NYSE	ETB	Thu, Nov 14, 2019	16.98	16.98	16.84	16.88
3664	NYSE	ETB	Wed, Nov 13, 2019	16.88	17.19	16.72	17.02
3663	NYSE	ETB	Tue, Nov 12, 2019	16.89	16.96	16.83	16.92
3662	NYSE	ETB	Mon, Nov 11, 2019	16.49	16.94	16.49	16.90
3661	NYSE	ETB	Fri, Nov 8, 2019	16.60	16.68	16.50	16.61
3660	NYSE	ETB	Thu, Nov 7, 2019	16.68	16.79	16.60	16.67
3659	NYSE	ETB	Wed, Nov 6, 2019	16.64	16.78	16.57	16.74
3658	NYSE	ETB	Tue, Nov 5, 2019	16.41	16.73	16.41	16.72
3657	NYSE	ETB	Mon, Nov 4, 2019	16.39	16.59	16.36	16.50
3656	NYSE	ETB	Fri, Nov 1, 2019	16.32	16.43	16.31	16.41
3655	NYSE	ETB	Thu, Oct 31, 2019	16.27	16.35	16.17	16.31
3654	NYSE	ETB	Wed, Oct 30, 2019	16.12	16.16	16.03	16.16
3653	NYSE	ETB	Tue, Oct 29, 2019	16.03	16.15	16.03	16.14
3652	NYSE	ETB	Mon, Oct 28, 2019	16.04	16.16	15.97	16.00
3651	NYSE	ETB	Fri, Oct 25, 2019	16.03	16.12	16.01	16.03
3650	NYSE	ETB	Thu, Oct 24, 2019	16.19	16.24	16.06	16.10
3649	NYSE	ETB	Wed, Oct 23, 2019	16.17	16.36	16.14	16.15
3648	NYSE	ETB	Tue, Oct 22, 2019	16.15	16.34	16.15	16.17
3647	NYSE	ETB	Mon, Oct 21, 2019	16.02	16.23	15.98	16.20
3646	NYSE	ETB	Fri, Oct 18, 2019	16.00	16.04	15.95	15.97
3645	NYSE	ETB	Thu, Oct 17, 2019	16.02	16.09	15.90	16.05
3644	NYSE	ETB	Wed, Oct 16, 2019	15.86	16.02	15.79	15.98
3643	NYSE	ETB	Tue, Oct 15, 2019	15.94	16.02	15.82	15.88
3642	NYSE	ETB	Mon, Oct 14, 2019	15.95	15.96	15.68	15.87
3641	NYSE	ETB	Fri, Oct 11, 2019	16.11	16.11	15.86	15.97
3640	NYSE	ETB	Thu, Oct 10, 2019	15.95	16.07	15.93	16.03
3639	NYSE	ETB	Wed, Oct 9, 2019	15.82	15.96	15.76	15.91
3638	NYSE	ETB	Tue, Oct 8, 2019	15.66	15.85	15.66	15.74
3637	NYSE	ETB	Mon, Oct 7, 2019	15.87	15.88	15.67	15.79
3636	NYSE	ETB	Fri, Oct 4, 2019	15.60	15.86	15.60	15.85
3635	NYSE	ETB	Thu, Oct 3, 2019	15.40	15.73	15.27	15.58
3634	NYSE	ETB	Wed, Oct 2, 2019	15.50	15.59	15.30	15.46
3633	NYSE	ETB	Tue, Oct 1, 2019	15.75	15.80	15.56	15.60
3632	NYSE	ETB	Mon, Sep 30, 2019	15.71	15.74	15.61	15.65
3631	NYSE	ETB	Fri, Sep 27, 2019	15.60	15.71	15.53	15.60
3630	NYSE	ETB	Thu, Sep 26, 2019	15.57	15.66	15.56	15.58
3629	NYSE	ETB	Wed, Sep 25, 2019	15.50	15.60	15.50	15.58
3628	NYSE	ETB	Tue, Sep 24, 2019	15.59	15.69	15.50	15.51
3627	NYSE	ETB	Mon, Sep 23, 2019	15.60	15.65	15.57	15.58
3626	NYSE	ETB	Fri, Sep 20, 2019	15.62	15.70	15.59	15.63
3625	NYSE	ETB	Thu, Sep 19, 2019	15.67	15.78	15.64	15.66
3624	NYSE	ETB	Wed, Sep 18, 2019	15.52	15.65	15.52	15.61
3623	NYSE	ETB	Tue, Sep 17, 2019	15.67	15.67	15.52	15.56
3622	NYSE	ETB	Mon, Sep 16, 2019	15.76	15.76	15.60	15.66
3621	NYSE	ETB	Fri, Sep 13, 2019	15.81	15.84	15.74	15.76
3620	NYSE	ETB	Thu, Sep 12, 2019	15.87	15.89	15.75	15.80
3619	NYSE	ETB	Wed, Sep 11, 2019	15.81	15.91	15.79	15.85
3618	NYSE	ETB	Tue, Sep 10, 2019	15.70	15.87	15.70	15.80
3617	NYSE	ETB	Mon, Sep 9, 2019	15.74	15.93	15.74	15.81
3616	NYSE	ETB	Fri, Sep 6, 2019	15.68	15.73	15.66	15.73
3615	NYSE	ETB	Thu, Sep 5, 2019	15.64	15.77	15.61	15.66
3614	NYSE	ETB	Wed, Sep 4, 2019	15.49	15.67	15.49	15.57
3613	NYSE	ETB	Tue, Sep 3, 2019	15.33	15.44	15.33	15.41
3612	NYSE	ETB	Fri, Aug 30, 2019	15.34	15.52	15.21	15.42
3611	NYSE	ETB	Thu, Aug 29, 2019	15.30	15.30	15.18	15.25
3610	NYSE	ETB	Wed, Aug 28, 2019	15.11	15.22	15.05	15.10
3609	NYSE	ETB	Tue, Aug 27, 2019	15.38	15.43	15.09	15.12
3608	NYSE	ETB	Mon, Aug 26, 2019	15.57	15.57	15.39	15.39
3607	NYSE	ETB	Fri, Aug 23, 2019	15.72	15.81	15.50	15.54
3606	NYSE	ETB	Thu, Aug 22, 2019	15.74	15.82	15.65	15.74
3605	NYSE	ETB	Wed, Aug 21, 2019	16.04	16.09	15.65	15.78
3604	NYSE	ETB	Tue, Aug 20, 2019	15.92	16.09	15.84	16.01
3603	NYSE	ETB	Mon, Aug 19, 2019	15.85	15.97	15.79	15.90
3602	NYSE	ETB	Fri, Aug 16, 2019	15.61	15.87	15.61	15.75
3601	NYSE	ETB	Thu, Aug 15, 2019	15.57	15.73	15.49	15.61
3600	NYSE	ETB	Wed, Aug 14, 2019	15.59	15.74	15.45	15.52
3599	NYSE	ETB	Tue, Aug 13, 2019	15.76	16.09	15.76	15.89
3598	NYSE	ETB	Mon, Aug 12, 2019	15.81	15.95	15.65	15.83
3597	NYSE	ETB	Fri, Aug 9, 2019	15.80	15.98	15.65	15.88
3596	NYSE	ETB	Thu, Aug 8, 2019	15.61	15.93	15.61	15.93
3595	NYSE	ETB	Wed, Aug 7, 2019	15.45	15.66	15.43	15.60
3594	NYSE	ETB	Tue, Aug 6, 2019	15.60	15.78	15.50	15.75
3593	NYSE	ETB	Mon, Aug 5, 2019	15.63	15.75	15.43	15.62
3592	NYSE	ETB	Fri, Aug 2, 2019	15.72	15.93	15.59	15.93
3591	NYSE	ETB	Thu, Aug 1, 2019	15.76	15.93	15.74	15.79
3590	NYSE	ETB	Wed, Jul 31, 2019	15.76	15.85	15.67	15.83
3589	NYSE	ETB	Tue, Jul 30, 2019	15.50	15.69	15.48	15.69
3588	NYSE	ETB	Mon, Jul 29, 2019	15.55	15.62	15.45	15.57
3587	NYSE	ETB	Fri, Jul 26, 2019	15.57	15.65	15.51	15.54
3586	NYSE	ETB	Thu, Jul 25, 2019	15.57	15.62	15.52	15.54
3585	NYSE	ETB	Wed, Jul 24, 2019	15.62	15.73	15.57	15.63
3584	NYSE	ETB	Tue, Jul 23, 2019	15.53	15.70	15.45	15.59
3583	NYSE	ETB	Mon, Jul 22, 2019	15.63	15.64	15.56	15.48
3582	NYSE	ETB	Fri, Jul 19, 2019	15.69	15.72	15.58	15.63
3581	NYSE	ETB	Thu, Jul 18, 2019	15.70	15.75	15.68	15.71
3580	NYSE	ETB	Wed, Jul 17, 2019	15.73	15.77	15.71	15.74
3579	NYSE	ETB	Tue, Jul 16, 2019	15.70	15.81	15.69	15.75
3578	NYSE	ETB	Mon, Jul 15, 2019	15.76	15.77	15.65	15.70
3577	NYSE	ETB	Fri, Jul 12, 2019	15.64	15.75	15.64	15.69
3576	NYSE	ETB	Thu, Jul 11, 2019	15.64	15.71	15.59	15.66
3575	NYSE	ETB	Wed, Jul 10, 2019	15.51	15.68	15.43	15.61
3574	NYSE	ETB	Tue, Jul 9, 2019	15.38	15.50	15.37	15.48
3573	NYSE	ETB	Mon, Jul 8, 2019	15.44	15.45	15.37	15.39
3572	NYSE	ETB	Fri, Jul 5, 2019	15.44	15.50	15.41	15.44
3571	NYSE	ETB	Wed, Jul 3, 2019	15.52	15.60	15.49	15.51
3570	NYSE	ETB	Tue, Jul 2, 2019	15.50	15.56	15.41	15.49
3569	NYSE	ETB	Mon, Jul 1, 2019	15.80	15.80	15.40	15.51
3568	NYSE	ETB	Fri, Jun 28, 2019	15.51	15.65	15.50	15.65
3567	NYSE	ETB	Thu, Jun 27, 2019	15.38	15.48	15.36	15.46
3566	NYSE	ETB	Wed, Jun 26, 2019	15.41	15.47	15.32	15.38
3565	NYSE	ETB	Tue, Jun 25, 2019	15.55	15.58	15.31	15.33
3564	NYSE	ETB	Mon, Jun 24, 2019	15.57	15.59	15.51	15.56
3563	NYSE	ETB	Fri, Jun 21, 2019	15.57	15.65	15.50	15.51
3562	NYSE	ETB	Thu, Jun 20, 2019	15.60	15.68	15.54	15.59
3561	NYSE	ETB	Wed, Jun 19, 2019	15.67	15.87	15.52	15.53
3560	NYSE	ETB	Tue, Jun 18, 2019	15.57	15.67	15.54	15.67
3559	NYSE	ETB	Mon, Jun 17, 2019	15.40	15.50	15.38	15.46
3558	NYSE	ETB	Fri, Jun 14, 2019	15.32	15.42	15.25	15.41
3557	NYSE	ETB	Thu, Jun 13, 2019	15.31	15.36	15.27	15.34
3556	NYSE	ETB	Wed, Jun 12, 2019	15.29	15.40	15.22	15.28
3555	NYSE	ETB	Tue, Jun 11, 2019	15.48	15.52	15.36	15.36
3554	NYSE	ETB	Mon, Jun 10, 2019	15.35	15.50	15.35	15.41
3553	NYSE	ETB	Fri, Jun 7, 2019	15.30	15.37	15.30	15.32
3552	NYSE	ETB	Thu, Jun 6, 2019	15.25	15.30	15.12	15.27
3551	NYSE	ETB	Wed, Jun 5, 2019	15.31	15.36	15.22	15.25
3550	NYSE	ETB	Tue, Jun 4, 2019	15.12	15.28	15.08	15.27
3549	NYSE	ETB	Mon, Jun 3, 2019	15.20	15.21	15.00	15.05
3548	NYSE	ETB	Fri, May 31, 2019	15.23	15.23	15.02	15.18
3547	NYSE	ETB	Thu, May 30, 2019	15.35	15.46	15.24	15.28
3546	NYSE	ETB	Wed, May 29, 2019	15.30	15.42	15.26	15.33
3545	NYSE	ETB	Tue, May 28, 2019	15.55	15.61	15.45	15.45
3544	NYSE	ETB	Fri, May 24, 2019	15.71	15.71	15.50	15.61
3543	NYSE	ETB	Thu, May 23, 2019	15.65	15.67	15.52	15.63
3542	NYSE	ETB	Wed, May 22, 2019	15.87	15.98	15.79	15.76
3541	NYSE	ETB	Tue, May 21, 2019	15.79	15.89	15.79	15.87
3540	NYSE	ETB	Mon, May 20, 2019	15.75	15.78	15.64	15.75
3539	NYSE	ETB	Fri, May 17, 2019	15.88	15.91	15.75	15.84
3538	NYSE	ETB	Thu, May 16, 2019	15.95	16.06	15.91	15.92
3537	NYSE	ETB	Wed, May 15, 2019	15.75	15.96	15.71	15.94
3536	NYSE	ETB	Tue, May 14, 2019	15.77	15.87	15.72	15.79
3535	NYSE	ETB	Mon, May 13, 2019	15.82	15.90	15.61	15.77
3534	NYSE	ETB	Fri, May 10, 2019	15.95	16.05	15.83	16.03
3533	NYSE	ETB	Thu, May 9, 2019	16.01	16.06	15.84	16.01
3532	NYSE	ETB	Wed, May 8, 2019	16.01	16.17	15.93	16.09
3531	NYSE	ETB	Tue, May 7, 2019	16.05	16.10	15.82	16.03
3530	NYSE	ETB	Mon, May 6, 2019	15.86	16.10	15.83	16.10
3529	NYSE	ETB	Fri, May 3, 2019	15.98	16.09	15.94	16.03
3528	NYSE	ETB	Thu, May 2, 2019	15.99	16.00	15.87	15.95
3527	NYSE	ETB	Wed, May 1, 2019	16.01	16.07	15.95	16.03
3526	NYSE	ETB	Tue, Apr 30, 2019	15.98	16.00	15.91	16.00
3525	NYSE	ETB	Mon, Apr 29, 2019	15.83	15.98	15.78	15.98
3524	NYSE	ETB	Fri, Apr 26, 2019	15.80	15.82	15.71	15.82
3523	NYSE	ETB	Thu, Apr 25, 2019	15.74	15.76	15.66	15.76
3522	NYSE	ETB	Wed, Apr 24, 2019	15.89	15.89	15.74	15.74
3521	NYSE	ETB	Tue, Apr 23, 2019	15.87	15.88	15.78	15.87
3520	NYSE	ETB	Mon, Apr 22, 2019	15.71	15.85	15.62	15.85
3519	NYSE	ETB	Thu, Apr 18, 2019	15.76	15.88	15.73	15.73
3518	NYSE	ETB	Wed, Apr 17, 2019	15.73	15.78	15.69	15.73
3517	NYSE	ETB	Tue, Apr 16, 2019	15.69	15.70	15.61	15.69
3516	NYSE	ETB	Mon, Apr 15, 2019	15.60	15.63	15.57	15.62
3515	NYSE	ETB	Fri, Apr 12, 2019	15.75	15.77	15.55	15.55
3514	NYSE	ETB	Thu, Apr 11, 2019	15.52	15.69	15.47	15.69
3513	NYSE	ETB	Wed, Apr 10, 2019	15.53	15.55	15.41	15.47
3512	NYSE	ETB	Tue, Apr 9, 2019	15.49	15.53	15.41	15.46
3511	NYSE	ETB	Mon, Apr 8, 2019	15.47	15.57	15.46	15.52
3510	NYSE	ETB	Fri, Apr 5, 2019	15.71	15.71	15.38	15.46
3509	NYSE	ETB	Thu, Apr 4, 2019	15.73	15.74	15.61	15.61
3508	NYSE	ETB	Wed, Apr 3, 2019	15.80	15.80	15.67	15.68
3507	NYSE	ETB	Tue, Apr 2, 2019	15.74	15.75	15.65	15.69
3506	NYSE	ETB	Mon, Apr 1, 2019	15.78	15.81	15.68	15.70
3505	NYSE	ETB	Fri, Mar 29, 2019	15.81	15.81	15.62	15.62
3504	NYSE	ETB	Thu, Mar 28, 2019	15.52	15.68	15.42	15.68
3503	NYSE	ETB	Wed, Mar 27, 2019	15.30	15.50	15.26	15.50
3502	NYSE	ETB	Tue, Mar 26, 2019	15.25	15.28	15.16	15.27
3501	NYSE	ETB	Mon, Mar 25, 2019	15.30	15.31	15.08	15.14
3500	NYSE	ETB	Fri, Mar 22, 2019	15.43	15.53	15.25	15.35
3499	NYSE	ETB	Thu, Mar 21, 2019	15.41	15.49	15.12	15.49
3498	NYSE	ETB	Wed, Mar 20, 2019	15.73	15.92	15.43	15.60
3497	NYSE	ETB	Tue, Mar 19, 2019	15.82	15.93	15.70	15.81
3496	NYSE	ETB	Mon, Mar 18, 2019	15.81	15.86	15.66	15.78
3495	NYSE	ETB	Fri, Mar 15, 2019	15.73	15.84	15.54	15.83
3494	NYSE	ETB	Thu, Mar 14, 2019	15.70	15.73	15.53	15.66
3493	NYSE	ETB	Wed, Mar 13, 2019	15.41	15.62	15.41	15.62
3492	NYSE	ETB	Tue, Mar 12, 2019	15.34	15.45	15.28	15.43
3491	NYSE	ETB	Mon, Mar 11, 2019	15.14	15.31	15.10	15.27
3490	NYSE	ETB	Fri, Mar 8, 2019	14.94	15.13	14.87	15.09
3489	NYSE	ETB	Thu, Mar 7, 2019	15.10	15.16	14.96	15.01
3488	NYSE	ETB	Wed, Mar 6, 2019	15.23	15.23	15.12	15.13
3487	NYSE	ETB	Tue, Mar 5, 2019	15.19	15.40	15.10	15.21
3486	NYSE	ETB	Mon, Mar 4, 2019	15.24	15.24	15.10	15.16
3485	NYSE	ETB	Fri, Mar 1, 2019	15.17	15.21	15.10	15.21
3484	NYSE	ETB	Thu, Feb 28, 2019	15.16	15.16	15.04	15.07
3483	NYSE	ETB	Wed, Feb 27, 2019	15.00	15.10	14.94	15.09
3482	NYSE	ETB	Tue, Feb 26, 2019	14.98	15.04	14.97	15.00
3481	NYSE	ETB	Mon, Feb 25, 2019	15.13	15.13	14.95	14.96
3480	NYSE	ETB	Fri, Feb 22, 2019	15.10	15.13	15.02	15.05
3479	NYSE	ETB	Thu, Feb 21, 2019	14.87	15.04	14.80	15.04
3478	NYSE	ETB	Wed, Feb 20, 2019	15.16	15.20	14.85	14.92
3477	NYSE	ETB	Tue, Feb 19, 2019	14.99	15.22	14.92	15.11
3476	NYSE	ETB	Fri, Feb 15, 2019	14.99	15.12	14.95	15.00
3475	NYSE	ETB	Thu, Feb 14, 2019	14.92	15.11	14.87	14.91
3474	NYSE	ETB	Wed, Feb 13, 2019	15.00	15.00	14.84	14.96
3473	NYSE	ETB	Tue, Feb 12, 2019	14.79	14.98	14.79	14.90
3472	NYSE	ETB	Mon, Feb 11, 2019	14.75	14.98	14.70	14.70
3471	NYSE	ETB	Fri, Feb 8, 2019	14.64	14.71	14.63	14.64
3470	NYSE	ETB	Thu, Feb 7, 2019	14.75	14.76	14.57	14.66
3469	NYSE	ETB	Wed, Feb 6, 2019	14.80	14.81	14.75	14.77
3468	NYSE	ETB	Tue, Feb 5, 2019	14.86	14.87	14.76	14.77
3467	NYSE	ETB	Mon, Feb 4, 2019	14.79	14.83	14.75	14.80
3466	NYSE	ETB	Fri, Feb 1, 2019	14.74	14.78	14.68	14.74
3465	NYSE	ETB	Thu, Jan 31, 2019	14.60	14.75	14.57	14.68
3464	NYSE	ETB	Wed, Jan 30, 2019	14.39	14.58	14.37	14.56
3463	NYSE	ETB	Tue, Jan 29, 2019	14.21	14.36	14.21	14.29
3462	NYSE	ETB	Mon, Jan 28, 2019	14.23	14.28	14.10	14.20
3461	NYSE	ETB	Fri, Jan 25, 2019	14.28	14.33	14.25	14.30
3460	NYSE	ETB	Thu, Jan 24, 2019	14.35	14.40	14.26	14.28
3459	NYSE	ETB	Wed, Jan 23, 2019	14.27	14.46	14.26	14.30
3458	NYSE	ETB	Tue, Jan 22, 2019	14.46	14.54	14.34	14.27
3457	NYSE	ETB	Fri, Jan 18, 2019	14.67	14.69	14.61	14.63
3456	NYSE	ETB	Thu, Jan 17, 2019	14.49	14.57	14.38	14.57
3455	NYSE	ETB	Wed, Jan 16, 2019	14.41	14.53	14.33	14.47
3454	NYSE	ETB	Tue, Jan 15, 2019	14.31	14.50	14.26	14.50
3453	NYSE	ETB	Mon, Jan 14, 2019	14.24	14.27	14.16	14.27
3452	NYSE	ETB	Fri, Jan 11, 2019	14.30	14.30	14.21	14.26
3451	NYSE	ETB	Thu, Jan 10, 2019	14.33	14.33	13.92	14.26
3450	NYSE	ETB	Wed, Jan 9, 2019	14.22	14.37	14.10	14.37
3449	NYSE	ETB	Tue, Jan 8, 2019	14.28	14.28	13.97	14.11
3448	NYSE	ETB	Mon, Jan 7, 2019	13.89	14.02	13.84	14.00
3447	NYSE	ETB	Fri, Jan 4, 2019	13.70	13.78	13.61	13.78
3446	NYSE	ETB	Thu, Jan 3, 2019	13.72	13.72	13.45	13.54
3445	NYSE	ETB	Wed, Jan 2, 2019	13.35	13.76	13.35	13.76
3444	NYSE	ETB	Mon, Dec 31, 2018	13.50	13.59	13.42	13.45
3443	NYSE	ETB	Fri, Dec 28, 2018	13.17	13.44	13.17	13.40
3442	NYSE	ETB	Thu, Dec 27, 2018	12.97	13.14	12.77	13.14
3441	NYSE	ETB	Wed, Dec 26, 2018	12.38	13.02	12.38	13.00
3440	NYSE	ETB	Mon, Dec 24, 2018	12.30	12.52	12.30	12.37
3439	NYSE	ETB	Fri, Dec 21, 2018	13.01	13.14	12.50	12.53
3438	NYSE	ETB	Thu, Dec 20, 2018	13.55	13.55	12.91	12.99
3437	NYSE	ETB	Wed, Dec 19, 2018	13.69	13.84	13.55	13.62
3436	NYSE	ETB	Tue, Dec 18, 2018	13.78	13.88	13.66	13.76
3435	NYSE	ETB	Mon, Dec 17, 2018	14.18	14.22	13.55	13.69
3434	NYSE	ETB	Fri, Dec 14, 2018	14.52	14.55	14.17	14.20
3433	NYSE	ETB	Thu, Dec 13, 2018	14.50	14.55	14.48	14.55
3432	NYSE	ETB	Wed, Dec 12, 2018	14.55	14.57	14.45	14.54
3431	NYSE	ETB	Tue, Dec 11, 2018	14.65	14.65	14.34	14.42
3430	NYSE	ETB	Mon, Dec 10, 2018	14.57	14.61	14.23	14.38
3429	NYSE	ETB	Fri, Dec 7, 2018	14.79	14.86	14.57	14.60
3428	NYSE	ETB	Thu, Dec 6, 2018	14.80	14.85	14.49	14.73
3427	NYSE	ETB	Tue, Dec 4, 2018	15.30	15.30	14.85	14.97
3426	NYSE	ETB	Mon, Dec 3, 2018	15.31	15.35	15.18	15.29
3425	NYSE	ETB	Fri, Nov 30, 2018	15.06	15.12	15.01	15.09
3424	NYSE	ETB	Thu, Nov 29, 2018	15.06	15.06	14.81	14.97
3423	NYSE	ETB	Wed, Nov 28, 2018	14.76	15.00	14.68	15.00
3422	NYSE	ETB	Tue, Nov 27, 2018	14.74	14.79	14.66	14.69
3421	NYSE	ETB	Mon, Nov 26, 2018	14.74	14.85	14.66	14.76
3420	NYSE	ETB	Fri, Nov 23, 2018	14.68	14.71	14.66	14.66
3419	NYSE	ETB	Wed, Nov 21, 2018	14.73	14.81	14.65	14.67
3418	NYSE	ETB	Tue, Nov 20, 2018	15.00	15.08	14.78	14.69
3417	NYSE	ETB	Mon, Nov 19, 2018	15.19	15.22	15.02	15.15
3416	NYSE	ETB	Fri, Nov 16, 2018	15.30	15.32	15.17	15.17
3415	NYSE	ETB	Thu, Nov 15, 2018	15.22	15.36	15.12	15.26
3414	NYSE	ETB	Wed, Nov 14, 2018	15.55	15.65	15.24	15.26
3413	NYSE	ETB	Tue, Nov 13, 2018	15.55	15.69	15.46	15.46
3412	NYSE	ETB	Mon, Nov 12, 2018	15.64	15.67	15.51	15.56
3411	NYSE	ETB	Fri, Nov 9, 2018	15.65	15.72	15.55	15.64
3410	NYSE	ETB	Thu, Nov 8, 2018	15.76	15.76	15.68	15.76
3409	NYSE	ETB	Wed, Nov 7, 2018	15.68	15.80	15.55	15.76
3408	NYSE	ETB	Tue, Nov 6, 2018	15.43	15.58	15.43	15.53
3407	NYSE	ETB	Mon, Nov 5, 2018	15.36	15.40	15.33	15.38
3406	NYSE	ETB	Fri, Nov 2, 2018	15.35	15.45	15.19	15.31
3405	NYSE	ETB	Thu, Nov 1, 2018	15.18	15.35	15.11	15.35
3404	NYSE	ETB	Wed, Oct 31, 2018	14.88	15.13	14.84	15.13
3403	NYSE	ETB	Tue, Oct 30, 2018	14.72	14.86	14.66	14.70
3402	NYSE	ETB	Mon, Oct 29, 2018	15.20	15.33	14.61	14.78
3401	NYSE	ETB	Fri, Oct 26, 2018	15.25	15.25	15.00	15.08
3400	NYSE	ETB	Thu, Oct 25, 2018	15.46	15.46	15.31	15.35
3399	NYSE	ETB	Wed, Oct 24, 2018	15.60	15.68	15.30	15.41
3398	NYSE	ETB	Tue, Oct 23, 2018	15.58	15.68	15.42	15.65
3397	NYSE	ETB	Mon, Oct 22, 2018	16.06	16.10	15.86	15.76
3396	NYSE	ETB	Fri, Oct 19, 2018	16.10	16.18	15.99	16.06
3395	NYSE	ETB	Thu, Oct 18, 2018	16.16	16.16	15.94	16.08
3394	NYSE	ETB	Wed, Oct 17, 2018	16.15	16.18	15.96	16.16
3393	NYSE	ETB	Tue, Oct 16, 2018	16.00	16.15	15.94	16.07
3392	NYSE	ETB	Mon, Oct 15, 2018	15.86	15.95	15.83	15.93
3391	NYSE	ETB	Fri, Oct 12, 2018	15.90	15.93	15.74	15.83
3390	NYSE	ETB	Thu, Oct 11, 2018	15.85	15.97	15.65	15.68
3389	NYSE	ETB	Wed, Oct 10, 2018	16.45	16.45	15.98	16.01
3388	NYSE	ETB	Tue, Oct 9, 2018	16.54	16.56	16.38	16.48
3387	NYSE	ETB	Mon, Oct 8, 2018	16.43	16.48	16.26	16.36
3386	NYSE	ETB	Fri, Oct 5, 2018	16.56	16.61	16.28	16.46
3385	NYSE	ETB	Thu, Oct 4, 2018	16.71	16.75	16.51	16.63
3384	NYSE	ETB	Wed, Oct 3, 2018	16.76	16.80	16.71	16.71
3383	NYSE	ETB	Tue, Oct 2, 2018	16.69	16.73	16.63	16.73
3382	NYSE	ETB	Mon, Oct 1, 2018	16.72	16.75	16.65	16.65
3381	NYSE	ETB	Fri, Sep 28, 2018	16.62	16.65	16.56	16.65
3380	NYSE	ETB	Thu, Sep 27, 2018	16.67	16.67	16.58	16.62
3379	NYSE	ETB	Wed, Sep 26, 2018	16.63	16.70	16.59	16.66
3378	NYSE	ETB	Tue, Sep 25, 2018	16.55	16.63	16.52	16.59
3377	NYSE	ETB	Mon, Sep 24, 2018	16.55	16.62	16.50	16.51
3376	NYSE	ETB	Fri, Sep 21, 2018	16.80	16.80	16.54	16.59
3375	NYSE	ETB	Thu, Sep 20, 2018	16.69	16.77	16.61	16.77
3374	NYSE	ETB	Wed, Sep 19, 2018	16.71	16.76	16.69	16.64
3373	NYSE	ETB	Tue, Sep 18, 2018	16.66	16.79	16.66	16.70
3372	NYSE	ETB	Mon, Sep 17, 2018	16.64	16.66	16.60	16.66
3371	NYSE	ETB	Fri, Sep 14, 2018	16.67	16.70	16.60	16.66
3370	NYSE	ETB	Thu, Sep 13, 2018	16.68	16.72	16.62	16.63
3369	NYSE	ETB	Wed, Sep 12, 2018	16.64	16.70	16.60	16.65
3368	NYSE	ETB	Tue, Sep 11, 2018	16.62	16.68	16.62	16.64
3367	NYSE	ETB	Mon, Sep 10, 2018	16.67	16.69	16.60	16.62
3366	NYSE	ETB	Fri, Sep 7, 2018	16.55	16.63	16.55	16.61
3365	NYSE	ETB	Thu, Sep 6, 2018	16.64	16.69	16.53	16.56
3364	NYSE	ETB	Wed, Sep 5, 2018	16.64	16.68	16.56	16.57
3363	NYSE	ETB	Tue, Sep 4, 2018	16.69	16.72	16.63	16.69
3362	NYSE	ETB	Fri, Aug 31, 2018	16.72	16.72	16.60	16.63
3361	NYSE	ETB	Thu, Aug 30, 2018	16.72	16.75	16.65	16.72
3360	NYSE	ETB	Wed, Aug 29, 2018	16.70	16.80	16.66	16.71
3359	NYSE	ETB	Tue, Aug 28, 2018	16.65	16.68	16.59	16.67
3358	NYSE	ETB	Mon, Aug 27, 2018	16.72	16.74	16.58	16.59
3357	NYSE	ETB	Fri, Aug 24, 2018	16.69	16.74	16.62	16.71
3356	NYSE	ETB	Thu, Aug 23, 2018	16.65	16.74	16.60	16.63
3355	NYSE	ETB	Wed, Aug 22, 2018	16.79	16.87	16.76	16.69
3354	NYSE	ETB	Tue, Aug 21, 2018	16.90	16.91	16.78	16.78
3353	NYSE	ETB	Mon, Aug 20, 2018	16.80	16.91	16.78	16.91
3352	NYSE	ETB	Fri, Aug 17, 2018	16.66	16.79	16.66	16.75
3351	NYSE	ETB	Thu, Aug 16, 2018	16.66	16.72	16.63	16.67
3350	NYSE	ETB	Wed, Aug 15, 2018	16.68	16.69	16.52	16.58
3349	NYSE	ETB	Tue, Aug 14, 2018	16.71	16.80	16.70	16.72
3348	NYSE	ETB	Mon, Aug 13, 2018	16.80	16.84	16.69	16.69
3347	NYSE	ETB	Fri, Aug 10, 2018	16.85	16.90	16.75	16.77
3346	NYSE	ETB	Thu, Aug 9, 2018	16.94	16.97	16.84	16.95
3345	NYSE	ETB	Wed, Aug 8, 2018	16.88	16.95	16.88	16.90
3344	NYSE	ETB	Tue, Aug 7, 2018	16.91	16.95	16.86	16.89
3343	NYSE	ETB	Mon, Aug 6, 2018	16.89	16.93	16.80	16.93
3342	NYSE	ETB	Fri, Aug 3, 2018	16.76	16.94	16.72	16.90
3341	NYSE	ETB	Thu, Aug 2, 2018	16.77	16.88	16.71	16.81
3340	NYSE	ETB	Wed, Aug 1, 2018	16.72	16.88	16.70	16.79
3339	NYSE	ETB	Tue, Jul 31, 2018	16.62	16.75	16.56	16.70
3338	NYSE	ETB	Mon, Jul 30, 2018	16.57	16.60	16.49	16.53
3337	NYSE	ETB	Fri, Jul 27, 2018	16.57	16.59	16.45	16.54
3336	NYSE	ETB	Thu, Jul 26, 2018	16.43	16.49	16.37	16.49
3335	NYSE	ETB	Wed, Jul 25, 2018	16.43	16.52	16.39	16.44
3334	NYSE	ETB	Tue, Jul 24, 2018	16.50	16.53	16.38	16.38
3333	NYSE	ETB	Mon, Jul 23, 2018	16.38	16.47	16.38	16.47
3332	NYSE	ETB	Fri, Jul 20, 2018	16.47	16.50	16.45	16.47
3331	NYSE	ETB	Thu, Jul 19, 2018	16.43	16.50	16.43	16.43
3330	NYSE	ETB	Wed, Jul 18, 2018	16.49	16.49	16.43	16.46
3329	NYSE	ETB	Tue, Jul 17, 2018	16.28	16.50	16.27	16.50
3328	NYSE	ETB	Mon, Jul 16, 2018	16.27	16.30	16.21	16.30
3327	NYSE	ETB	Fri, Jul 13, 2018	16.27	16.30	16.25	16.25
3326	NYSE	ETB	Thu, Jul 12, 2018	16.30	16.30	16.25	16.29
3325	NYSE	ETB	Wed, Jul 11, 2018	16.19	16.29	16.18	16.29
3324	NYSE	ETB	Tue, Jul 10, 2018	16.25	16.28	16.21	16.23
3323	NYSE	ETB	Mon, Jul 9, 2018	16.19	16.25	16.14	16.25
3322	NYSE	ETB	Fri, Jul 6, 2018	16.20	16.20	16.13	16.17
3321	NYSE	ETB	Thu, Jul 5, 2018	16.03	16.12	16.00	16.11
3320	NYSE	ETB	Tue, Jul 3, 2018	16.10	16.13	15.99	16.00
3319	NYSE	ETB	Mon, Jul 2, 2018	15.99	16.08	15.93	16.03
3318	NYSE	ETB	Fri, Jun 29, 2018	16.04	16.09	15.99	16.08
3317	NYSE	ETB	Thu, Jun 28, 2018	15.92	15.98	15.90	15.96
3316	NYSE	ETB	Wed, Jun 27, 2018	16.03	16.13	15.92	15.94
3315	NYSE	ETB	Tue, Jun 26, 2018	15.88	16.08	15.88	16.04
3314	NYSE	ETB	Mon, Jun 25, 2018	16.09	16.09	15.85	15.89
3313	NYSE	ETB	Fri, Jun 22, 2018	16.17	16.25	16.09	16.11
3312	NYSE	ETB	Thu, Jun 21, 2018	16.23	16.23	16.08	16.12
3311	NYSE	ETB	Wed, Jun 20, 2018	16.27	16.30	16.21	16.19
3310	NYSE	ETB	Tue, Jun 19, 2018	16.15	16.24	16.08	16.24
3309	NYSE	ETB	Mon, Jun 18, 2018	16.13	16.24	16.08	16.24
3308	NYSE	ETB	Fri, Jun 15, 2018	16.16	16.16	16.10	16.16
3307	NYSE	ETB	Thu, Jun 14, 2018	16.21	16.21	16.12	16.16
3306	NYSE	ETB	Wed, Jun 13, 2018	16.13	16.21	16.13	16.18
3305	NYSE	ETB	Tue, Jun 12, 2018	16.20	16.20	16.10	16.14
3304	NYSE	ETB	Mon, Jun 11, 2018	16.09	16.20	16.08	16.19
3303	NYSE	ETB	Fri, Jun 8, 2018	16.12	16.12	16.02	16.07
3302	NYSE	ETB	Thu, Jun 7, 2018	16.09	16.16	16.06	16.13
3301	NYSE	ETB	Wed, Jun 6, 2018	16.12	16.12	16.02	16.07
3300	NYSE	ETB	Tue, Jun 5, 2018	16.07	16.09	15.99	16.08
3299	NYSE	ETB	Mon, Jun 4, 2018	16.04	16.08	16.01	16.03
3298	NYSE	ETB	Fri, Jun 1, 2018	16.00	16.08	15.96	15.99
3297	NYSE	ETB	Thu, May 31, 2018	15.99	15.99	15.91	15.96
3296	NYSE	ETB	Wed, May 30, 2018	15.92	15.97	15.89	15.97
3295	NYSE	ETB	Tue, May 29, 2018	15.94	15.99	15.81	15.85
3294	NYSE	ETB	Fri, May 25, 2018	16.00	16.04	15.95	15.98
3293	NYSE	ETB	Thu, May 24, 2018	16.03	16.03	15.95	15.97
3292	NYSE	ETB	Wed, May 23, 2018	15.96	16.09	15.95	16.06
3291	NYSE	ETB	Tue, May 22, 2018	16.11	16.17	16.09	16.00
3290	NYSE	ETB	Mon, May 21, 2018	16.11	16.16	16.10	16.10
3289	NYSE	ETB	Fri, May 18, 2018	16.09	16.12	16.01	16.08
3288	NYSE	ETB	Thu, May 17, 2018	16.02	16.08	16.00	16.04
3287	NYSE	ETB	Wed, May 16, 2018	16.04	16.09	16.00	16.04
3286	NYSE	ETB	Tue, May 15, 2018	16.09	16.12	15.96	16.00
3285	NYSE	ETB	Mon, May 14, 2018	16.07	16.16	16.06	16.16
3284	NYSE	ETB	Fri, May 11, 2018	16.11	16.13	16.01	16.01
3283	NYSE	ETB	Thu, May 10, 2018	16.08	16.16	16.05	16.16
3282	NYSE	ETB	Wed, May 9, 2018	15.95	16.05	15.92	16.05
3281	NYSE	ETB	Tue, May 8, 2018	15.83	15.91	15.83	15.89
3280	NYSE	ETB	Mon, May 7, 2018	15.89	15.90	15.84	15.88
3279	NYSE	ETB	Fri, May 4, 2018	15.68	15.87	15.67	15.80
3278	NYSE	ETB	Thu, May 3, 2018	15.70	15.79	15.62	15.70
3277	NYSE	ETB	Wed, May 2, 2018	15.79	15.83	15.75	15.80
3276	NYSE	ETB	Tue, May 1, 2018	15.79	15.86	15.71	15.86
3275	NYSE	ETB	Mon, Apr 30, 2018	15.89	15.89	15.73	15.75
3274	NYSE	ETB	Fri, Apr 27, 2018	15.75	15.84	15.75	15.84
3273	NYSE	ETB	Thu, Apr 26, 2018	15.69	15.78	15.61	15.74
3272	NYSE	ETB	Wed, Apr 25, 2018	15.60	15.63	15.54	15.55
3271	NYSE	ETB	Tue, Apr 24, 2018	15.89	15.89	15.65	15.67
3270	NYSE	ETB	Mon, Apr 23, 2018	15.77	15.79	15.73	15.79
3269	NYSE	ETB	Fri, Apr 20, 2018	15.83	15.87	15.69	15.69
3268	NYSE	ETB	Thu, Apr 19, 2018	16.01	16.04	15.95	15.91
3267	NYSE	ETB	Wed, Apr 18, 2018	15.98	16.03	15.95	16.03
3266	NYSE	ETB	Tue, Apr 17, 2018	16.00	16.02	15.95	15.97
3265	NYSE	ETB	Mon, Apr 16, 2018	15.90	15.96	15.87	15.95
3264	NYSE	ETB	Fri, Apr 13, 2018	15.87	15.95	15.80	15.82
3263	NYSE	ETB	Thu, Apr 12, 2018	15.85	15.92	15.77	15.83
3262	NYSE	ETB	Wed, Apr 11, 2018	15.74	15.86	15.69	15.81
3261	NYSE	ETB	Tue, Apr 10, 2018	15.72	15.82	15.68	15.72
3260	NYSE	ETB	Mon, Apr 9, 2018	15.69	15.81	15.66	15.67
3259	NYSE	ETB	Fri, Apr 6, 2018	15.83	15.92	15.60	15.68
3258	NYSE	ETB	Thu, Apr 5, 2018	15.80	15.90	15.73	15.88
3257	NYSE	ETB	Wed, Apr 4, 2018	15.38	15.70	15.38	15.68
3256	NYSE	ETB	Tue, Apr 3, 2018	15.38	15.54	15.36	15.50
3255	NYSE	ETB	Mon, Apr 2, 2018	15.64	15.65	15.30	15.45
3254	NYSE	ETB	Thu, Mar 29, 2018	15.65	15.71	15.55	15.59
3253	NYSE	ETB	Wed, Mar 28, 2018	15.62	15.75	15.60	15.64
3252	NYSE	ETB	Tue, Mar 27, 2018	15.95	16.00	15.65	15.74
3251	NYSE	ETB	Mon, Mar 26, 2018	15.77	16.05	15.68	15.81
3250	NYSE	ETB	Fri, Mar 23, 2018	15.96	15.99	15.70	15.72
3249	NYSE	ETB	Thu, Mar 22, 2018	16.11	16.23	16.01	16.01
3248	NYSE	ETB	Wed, Mar 21, 2018	16.22	16.28	16.18	16.27
3247	NYSE	ETB	Tue, Mar 20, 2018	16.35	16.38	16.19	16.16
3246	NYSE	ETB	Mon, Mar 19, 2018	16.22	16.36	16.15	16.36
3245	NYSE	ETB	Fri, Mar 16, 2018	16.38	16.43	16.23	16.23
3244	NYSE	ETB	Thu, Mar 15, 2018	16.40	16.45	16.29	16.41
3243	NYSE	ETB	Wed, Mar 14, 2018	16.37	16.37	16.29	16.35
3242	NYSE	ETB	Tue, Mar 13, 2018	16.32	16.38	16.30	16.35
3241	NYSE	ETB	Mon, Mar 12, 2018	16.35	16.45	16.30	16.31
3240	NYSE	ETB	Fri, Mar 9, 2018	16.26	16.39	16.23	16.31
3239	NYSE	ETB	Thu, Mar 8, 2018	16.16	16.27	16.15	16.22
3238	NYSE	ETB	Wed, Mar 7, 2018	16.08	16.15	16.06	16.13
3237	NYSE	ETB	Tue, Mar 6, 2018	16.12	16.18	16.08	16.10
3236	NYSE	ETB	Mon, Mar 5, 2018	15.95	16.07	15.93	16.05
3235	NYSE	ETB	Fri, Mar 2, 2018	15.91	16.02	15.90	16.02
3234	NYSE	ETB	Thu, Mar 1, 2018	16.17	16.25	15.95	15.98
3233	NYSE	ETB	Wed, Feb 28, 2018	16.41	16.42	16.10	16.10
3232	NYSE	ETB	Tue, Feb 27, 2018	16.40	16.44	16.32	16.37
3231	NYSE	ETB	Mon, Feb 26, 2018	16.37	16.48	16.28	16.43
3230	NYSE	ETB	Fri, Feb 23, 2018	16.19	16.32	16.16	16.27
3229	NYSE	ETB	Thu, Feb 22, 2018	16.21	16.28	16.10	16.15
3228	NYSE	ETB	Wed, Feb 21, 2018	16.12	16.27	16.04	16.20
3227	NYSE	ETB	Tue, Feb 20, 2018	16.09	16.16	16.05	16.05
3226	NYSE	ETB	Fri, Feb 16, 2018	16.02	16.28	16.02	16.16
3225	NYSE	ETB	Thu, Feb 15, 2018	16.27	16.27	16.07	16.10
3224	NYSE	ETB	Wed, Feb 14, 2018	15.88	16.20	15.85	16.19
3223	NYSE	ETB	Tue, Feb 13, 2018	15.77	15.94	15.70	15.92
3222	NYSE	ETB	Mon, Feb 12, 2018	15.68	15.84	15.56	15.79
3221	NYSE	ETB	Fri, Feb 9, 2018	16.03	16.03	15.28	15.50
3220	NYSE	ETB	Thu, Feb 8, 2018	16.10	16.10	15.73	15.86
3219	NYSE	ETB	Wed, Feb 7, 2018	16.15	16.30	16.09	16.11
3218	NYSE	ETB	Tue, Feb 6, 2018	15.42	16.28	15.41	16.22
3217	NYSE	ETB	Mon, Feb 5, 2018	16.33	16.37	15.50	15.80
3216	NYSE	ETB	Fri, Feb 2, 2018	16.56	16.56	16.41	16.44
3215	NYSE	ETB	Thu, Feb 1, 2018	16.50	16.61	16.45	16.56
3214	NYSE	ETB	Wed, Jan 31, 2018	16.51	16.60	16.48	16.48
3213	NYSE	ETB	Tue, Jan 30, 2018	16.50	16.56	16.39	16.42
3212	NYSE	ETB	Mon, Jan 29, 2018	16.64	16.70	16.60	16.63
3211	NYSE	ETB	Fri, Jan 26, 2018	16.68	16.73	16.60	16.62
3210	NYSE	ETB	Thu, Jan 25, 2018	16.75	16.77	16.66	16.66
3209	NYSE	ETB	Wed, Jan 24, 2018	16.80	16.87	16.62	16.63
3208	NYSE	ETB	Tue, Jan 23, 2018	16.78	16.84	16.75	16.77
3207	NYSE	ETB	Mon, Jan 22, 2018	16.87	16.95	16.86	16.78
3206	NYSE	ETB	Fri, Jan 19, 2018	16.89	16.97	16.85	16.87
3205	NYSE	ETB	Thu, Jan 18, 2018	16.95	16.99	16.85	16.89
3204	NYSE	ETB	Wed, Jan 17, 2018	17.05	17.13	16.89	16.90
3203	NYSE	ETB	Tue, Jan 16, 2018	17.19	17.19	16.99	17.03
3202	NYSE	ETB	Fri, Jan 12, 2018	16.84	17.27	16.84	17.13
3201	NYSE	ETB	Thu, Jan 11, 2018	16.89	16.95	16.78	16.78
3200	NYSE	ETB	Wed, Jan 10, 2018	16.81	16.87	16.78	16.80
3199	NYSE	ETB	Tue, Jan 9, 2018	16.91	16.93	16.82	16.84
3198	NYSE	ETB	Mon, Jan 8, 2018	16.82	16.86	16.80	16.84
3197	NYSE	ETB	Fri, Jan 5, 2018	16.82	16.82	16.75	16.75
3196	NYSE	ETB	Thu, Jan 4, 2018	16.82	16.85	16.76	16.79
3195	NYSE	ETB	Wed, Jan 3, 2018	16.80	16.85	16.73	16.74
3194	NYSE	ETB	Tue, Jan 2, 2018	16.78	16.81	16.72	16.72
3193	NYSE	ETB	Fri, Dec 29, 2017	16.77	16.82	16.70	16.73
3192	NYSE	ETB	Thu, Dec 28, 2017	16.69	16.75	16.68	16.75
3191	NYSE	ETB	Wed, Dec 27, 2017	16.69	16.71	16.61	16.65
3190	NYSE	ETB	Tue, Dec 26, 2017	16.71	16.75	16.63	16.64
3189	NYSE	ETB	Fri, Dec 22, 2017	16.79	16.84	16.73	16.73
3188	NYSE	ETB	Thu, Dec 21, 2017	16.78	16.82	16.74	16.76
3187	NYSE	ETB	Wed, Dec 20, 2017	16.84	16.92	16.82	16.72
3186	NYSE	ETB	Tue, Dec 19, 2017	16.81	16.90	16.79	16.80
3185	NYSE	ETB	Mon, Dec 18, 2017	16.90	16.93	16.80	16.80
3184	NYSE	ETB	Fri, Dec 15, 2017	16.88	16.93	16.79	16.90
3183	NYSE	ETB	Thu, Dec 14, 2017	16.82	16.85	16.75	16.81
3182	NYSE	ETB	Wed, Dec 13, 2017	16.84	16.84	16.71	16.82
3181	NYSE	ETB	Tue, Dec 12, 2017	16.73	16.88	16.62	16.80
3180	NYSE	ETB	Mon, Dec 11, 2017	16.59	16.71	16.59	16.68
3179	NYSE	ETB	Fri, Dec 8, 2017	16.71	16.71	16.53	16.63
3178	NYSE	ETB	Thu, Dec 7, 2017	16.68	16.69	16.60	16.69
3177	NYSE	ETB	Wed, Dec 6, 2017	16.70	16.70	16.58	16.68
3176	NYSE	ETB	Tue, Dec 5, 2017	16.65	16.68	16.54	16.68
3175	NYSE	ETB	Mon, Dec 4, 2017	16.71	16.71	16.50	16.60
3174	NYSE	ETB	Fri, Dec 1, 2017	16.62	16.65	16.48	16.61
3173	NYSE	ETB	Thu, Nov 30, 2017	16.67	16.69	16.59	16.65
3172	NYSE	ETB	Wed, Nov 29, 2017	16.60	16.62	16.47	16.58
3171	NYSE	ETB	Tue, Nov 28, 2017	16.57	16.64	16.57	16.64
3170	NYSE	ETB	Mon, Nov 27, 2017	16.60	16.66	16.53	16.53
3169	NYSE	ETB	Fri, Nov 24, 2017	16.61	16.63	16.56	16.63
3168	NYSE	ETB	Wed, Nov 22, 2017	16.61	16.65	16.57	16.60
3167	NYSE	ETB	Tue, Nov 21, 2017	16.60	16.63	16.57	16.61
3166	NYSE	ETB	Mon, Nov 20, 2017	16.66	16.70	16.59	16.55
3165	NYSE	ETB	Fri, Nov 17, 2017	16.58	16.70	16.53	16.62
3164	NYSE	ETB	Thu, Nov 16, 2017	16.57	16.61	16.48	16.55
3163	NYSE	ETB	Wed, Nov 15, 2017	16.55	16.56	16.48	16.53
3162	NYSE	ETB	Tue, Nov 14, 2017	16.55	16.60	16.49	16.58
3161	NYSE	ETB	Mon, Nov 13, 2017	16.59	16.63	16.51	16.56
3160	NYSE	ETB	Fri, Nov 10, 2017	16.59	16.61	16.55	16.59
3159	NYSE	ETB	Thu, Nov 9, 2017	16.50	16.62	16.48	16.58
3158	NYSE	ETB	Wed, Nov 8, 2017	16.64	16.66	16.57	16.60
3157	NYSE	ETB	Tue, Nov 7, 2017	16.64	16.69	16.60	16.60
3156	NYSE	ETB	Mon, Nov 6, 2017	16.61	16.66	16.58	16.60
3155	NYSE	ETB	Fri, Nov 3, 2017	16.63	16.63	16.56	16.58
3154	NYSE	ETB	Thu, Nov 2, 2017	16.59	16.63	16.55	16.63
3153	NYSE	ETB	Wed, Nov 1, 2017	16.61	16.65	16.55	16.58
3152	NYSE	ETB	Tue, Oct 31, 2017	16.60	16.61	16.53	16.54
3151	NYSE	ETB	Mon, Oct 30, 2017	16.51	16.60	16.51	16.54
3150	NYSE	ETB	Fri, Oct 27, 2017	16.55	16.64	16.54	16.57
3149	NYSE	ETB	Thu, Oct 26, 2017	16.54	16.56	16.47	16.51
3148	NYSE	ETB	Wed, Oct 25, 2017	16.51	16.57	16.42	16.48
3147	NYSE	ETB	Tue, Oct 24, 2017	16.60	16.60	16.45	16.48
3146	NYSE	ETB	Mon, Oct 23, 2017	16.68	16.68	16.60	16.60
3145	NYSE	ETB	Fri, Oct 20, 2017	16.73	16.81	16.69	16.81
3144	NYSE	ETB	Thu, Oct 19, 2017	16.73	16.74	16.66	16.68
3143	NYSE	ETB	Wed, Oct 18, 2017	16.83	16.93	16.74	16.76
3142	NYSE	ETB	Tue, Oct 17, 2017	16.85	16.85	16.74	16.81
3141	NYSE	ETB	Mon, Oct 16, 2017	16.96	16.99	16.80	16.81
3140	NYSE	ETB	Fri, Oct 13, 2017	16.93	17.07	16.89	16.94
3139	NYSE	ETB	Thu, Oct 12, 2017	16.88	16.94	16.83	16.93
3138	NYSE	ETB	Wed, Oct 11, 2017	16.84	16.91	16.82	16.88
3137	NYSE	ETB	Tue, Oct 10, 2017	16.76	16.90	16.75	16.85
3136	NYSE	ETB	Mon, Oct 9, 2017	16.80	16.81	16.75	16.75
3135	NYSE	ETB	Fri, Oct 6, 2017	16.76	16.81	16.74	16.81
3134	NYSE	ETB	Thu, Oct 5, 2017	16.82	16.82	16.75	16.77
3133	NYSE	ETB	Wed, Oct 4, 2017	16.82	16.83	16.76	16.81
3132	NYSE	ETB	Tue, Oct 3, 2017	16.73	16.84	16.71	16.84
3131	NYSE	ETB	Mon, Oct 2, 2017	16.81	16.82	16.72	16.75
3130	NYSE	ETB	Fri, Sep 29, 2017	16.76	16.79	16.71	16.75
3129	NYSE	ETB	Thu, Sep 28, 2017	16.69	16.71	16.64	16.70
3128	NYSE	ETB	Wed, Sep 27, 2017	16.70	16.71	16.65	16.70
3127	NYSE	ETB	Tue, Sep 26, 2017	16.68	16.68	16.63	16.64
3126	NYSE	ETB	Mon, Sep 25, 2017	16.57	16.67	16.57	16.65
3125	NYSE	ETB	Fri, Sep 22, 2017	16.54	16.65	16.53	16.59
3124	NYSE	ETB	Thu, Sep 21, 2017	16.66	16.66	16.56	16.61
3123	NYSE	ETB	Wed, Sep 20, 2017	16.64	16.75	16.64	16.64
3122	NYSE	ETB	Tue, Sep 19, 2017	16.66	16.67	16.57	16.67
3121	NYSE	ETB	Mon, Sep 18, 2017	16.62	16.64	16.60	16.63
3120	NYSE	ETB	Fri, Sep 15, 2017	16.55	16.63	16.50	16.60
3119	NYSE	ETB	Thu, Sep 14, 2017	16.52	16.56	16.49	16.55
3118	NYSE	ETB	Wed, Sep 13, 2017	16.46	16.58	16.46	16.52
3117	NYSE	ETB	Tue, Sep 12, 2017	16.51	16.56	16.47	16.49
3116	NYSE	ETB	Mon, Sep 11, 2017	16.55	16.57	16.47	16.57
3115	NYSE	ETB	Fri, Sep 8, 2017	16.48	16.52	16.44	16.46
3114	NYSE	ETB	Thu, Sep 7, 2017	16.46	16.47	16.43	16.47
3113	NYSE	ETB	Wed, Sep 6, 2017	16.46	16.48	16.36	16.42
3112	NYSE	ETB	Tue, Sep 5, 2017	16.41	16.46	16.33	16.41
3111	NYSE	ETB	Fri, Sep 1, 2017	16.46	16.53	16.45	16.45
3110	NYSE	ETB	Thu, Aug 31, 2017	16.49	16.49	16.40	16.40
3109	NYSE	ETB	Wed, Aug 30, 2017	16.35	16.43	16.35	16.42
3108	NYSE	ETB	Tue, Aug 29, 2017	16.37	16.43	16.36	16.38
3107	NYSE	ETB	Mon, Aug 28, 2017	16.35	16.45	16.35	16.36
3106	NYSE	ETB	Fri, Aug 25, 2017	16.41	16.41	16.29	16.30
3105	NYSE	ETB	Thu, Aug 24, 2017	16.41	16.41	16.32	16.41
3104	NYSE	ETB	Wed, Aug 23, 2017	16.39	16.43	16.34	16.38
3103	NYSE	ETB	Tue, Aug 22, 2017	16.40	16.42	16.32	16.41
3102	NYSE	ETB	Mon, Aug 21, 2017	16.43	16.43	16.29	16.32
3101	NYSE	ETB	Fri, Aug 18, 2017	16.35	16.43	16.31	16.36
3100	NYSE	ETB	Thu, Aug 17, 2017	16.56	16.57	16.34	16.35
3099	NYSE	ETB	Wed, Aug 16, 2017	16.55	16.65	16.51	16.54
3098	NYSE	ETB	Tue, Aug 15, 2017	16.55	16.55	16.45	16.53
3097	NYSE	ETB	Mon, Aug 14, 2017	16.43	16.51	16.38	16.51
3096	NYSE	ETB	Fri, Aug 11, 2017	15.89	16.36	15.73	16.26
3095	NYSE	ETB	Thu, Aug 10, 2017	16.58	16.67	15.95	16.09
3094	NYSE	ETB	Wed, Aug 9, 2017	16.64	16.70	16.61	16.64
3093	NYSE	ETB	Tue, Aug 8, 2017	16.71	16.75	16.62	16.65
3092	NYSE	ETB	Mon, Aug 7, 2017	16.72	16.73	16.68	16.70
3091	NYSE	ETB	Fri, Aug 4, 2017	16.70	16.71	16.64	16.67
3090	NYSE	ETB	Thu, Aug 3, 2017	16.66	16.71	16.63	16.64
3089	NYSE	ETB	Wed, Aug 2, 2017	16.78	16.79	16.63	16.68
3088	NYSE	ETB	Tue, Aug 1, 2017	16.74	16.77	16.69	16.74
3087	NYSE	ETB	Mon, Jul 31, 2017	16.74	16.80	16.66	16.66
3086	NYSE	ETB	Fri, Jul 28, 2017	16.69	16.73	16.65	16.69
3085	NYSE	ETB	Thu, Jul 27, 2017	16.77	16.80	16.64	16.69
3084	NYSE	ETB	Wed, Jul 26, 2017	16.68	16.80	16.68	16.75
3083	NYSE	ETB	Tue, Jul 25, 2017	16.68	16.74	16.65	16.67
3082	NYSE	ETB	Mon, Jul 24, 2017	16.70	16.72	16.65	16.68
3081	NYSE	ETB	Fri, Jul 21, 2017	16.56	16.70	16.56	16.67
3080	NYSE	ETB	Thu, Jul 20, 2017	16.64	16.67	16.54	16.65
3079	NYSE	ETB	Wed, Jul 19, 2017	16.73	16.74	16.67	16.58
3078	NYSE	ETB	Tue, Jul 18, 2017	16.61	16.68	16.61	16.66
3077	NYSE	ETB	Mon, Jul 17, 2017	16.55	16.64	16.54	16.54
3076	NYSE	ETB	Fri, Jul 14, 2017	16.58	16.60	16.52	16.59
3075	NYSE	ETB	Thu, Jul 13, 2017	16.56	16.58	16.51	16.55
3074	NYSE	ETB	Wed, Jul 12, 2017	16.55	16.57	16.51	16.51
3073	NYSE	ETB	Tue, Jul 11, 2017	16.47	16.54	16.41	16.52
3072	NYSE	ETB	Mon, Jul 10, 2017	16.48	16.53	16.41	16.45
3071	NYSE	ETB	Fri, Jul 7, 2017	16.45	16.50	16.41	16.50
3070	NYSE	ETB	Thu, Jul 6, 2017	16.42	16.48	16.42	16.47
3069	NYSE	ETB	Wed, Jul 5, 2017	16.46	16.49	16.39	16.47
3068	NYSE	ETB	Mon, Jul 3, 2017	16.46	16.47	16.35	16.42
3067	NYSE	ETB	Fri, Jun 30, 2017	16.33	16.40	16.25	16.40
3066	NYSE	ETB	Thu, Jun 29, 2017	16.34	16.34	16.17	16.21
3065	NYSE	ETB	Wed, Jun 28, 2017	16.29	16.35	16.26	16.29
3064	NYSE	ETB	Tue, Jun 27, 2017	16.35	16.38	16.22	16.22
3063	NYSE	ETB	Mon, Jun 26, 2017	16.31	16.36	16.27	16.30
3062	NYSE	ETB	Fri, Jun 23, 2017	16.25	16.31	16.19	16.30
3061	NYSE	ETB	Thu, Jun 22, 2017	16.14	16.24	16.14	16.22
3060	NYSE	ETB	Wed, Jun 21, 2017	16.28	16.28	16.13	16.13
3059	NYSE	ETB	Tue, Jun 20, 2017	16.38	16.41	16.31	16.22
3058	NYSE	ETB	Mon, Jun 19, 2017	16.45	16.45	16.36	16.38
3057	NYSE	ETB	Fri, Jun 16, 2017	16.32	16.39	16.26	16.35
3056	NYSE	ETB	Thu, Jun 15, 2017	16.18	16.32	16.15	16.30
3055	NYSE	ETB	Wed, Jun 14, 2017	16.28	16.29	16.17	16.20
3054	NYSE	ETB	Tue, Jun 13, 2017	16.25	16.31	16.20	16.31
3053	NYSE	ETB	Mon, Jun 12, 2017	16.33	16.33	16.20	16.26
3052	NYSE	ETB	Fri, Jun 9, 2017	16.30	16.36	16.27	16.35
3051	NYSE	ETB	Thu, Jun 8, 2017	16.28	16.30	16.20	16.30
3050	NYSE	ETB	Wed, Jun 7, 2017	16.30	16.32	16.23	16.30
3049	NYSE	ETB	Tue, Jun 6, 2017	16.30	16.33	16.23	16.28
3048	NYSE	ETB	Mon, Jun 5, 2017	16.38	16.42	16.30	16.34
3047	NYSE	ETB	Fri, Jun 2, 2017	16.41	16.42	16.35	16.41
3046	NYSE	ETB	Thu, Jun 1, 2017	16.43	16.51	16.40	16.43
3045	NYSE	ETB	Wed, May 31, 2017	16.45	16.50	16.38	16.41
3044	NYSE	ETB	Tue, May 30, 2017	16.45	16.49	16.41	16.41
3043	NYSE	ETB	Fri, May 26, 2017	16.45	16.56	16.44	16.48
3042	NYSE	ETB	Thu, May 25, 2017	16.50	16.58	16.47	16.49
3041	NYSE	ETB	Wed, May 24, 2017	16.51	16.58	16.48	16.48
3040	NYSE	ETB	Tue, May 23, 2017	16.53	16.57	16.50	16.51
3039	NYSE	ETB	Mon, May 22, 2017	16.54	16.56	16.50	16.52
3038	NYSE	ETB	Fri, May 19, 2017	16.50	16.58	16.50	16.57
3037	NYSE	ETB	Thu, May 18, 2017	16.43	16.52	16.38	16.48
3036	NYSE	ETB	Wed, May 17, 2017	16.50	16.58	16.44	16.49
3035	NYSE	ETB	Tue, May 16, 2017	16.61	16.66	16.55	16.55
3034	NYSE	ETB	Mon, May 15, 2017	16.58	16.64	16.57	16.61
3033	NYSE	ETB	Fri, May 12, 2017	16.50	16.69	16.50	16.60
3032	NYSE	ETB	Thu, May 11, 2017	16.54	16.59	16.51	16.51
3031	NYSE	ETB	Wed, May 10, 2017	16.60	16.60	16.53	16.55
3030	NYSE	ETB	Tue, May 9, 2017	16.57	16.61	16.54	16.55
3029	NYSE	ETB	Mon, May 8, 2017	16.56	16.60	16.52	16.57
3028	NYSE	ETB	Fri, May 5, 2017	16.50	16.62	16.50	16.53
3027	NYSE	ETB	Thu, May 4, 2017	16.56	16.63	16.50	16.53
3026	NYSE	ETB	Wed, May 3, 2017	16.57	16.61	16.55	16.58
3025	NYSE	ETB	Tue, May 2, 2017	16.65	16.68	16.60	16.61
3024	NYSE	ETB	Mon, May 1, 2017	16.72	16.72	16.63	16.69
3023	NYSE	ETB	Fri, Apr 28, 2017	16.64	16.76	16.64	16.66
3022	NYSE	ETB	Thu, Apr 27, 2017	16.64	16.67	16.57	16.67
3021	NYSE	ETB	Wed, Apr 26, 2017	16.70	16.70	16.60	16.63
3020	NYSE	ETB	Tue, Apr 25, 2017	16.52	16.66	16.49	16.66
3019	NYSE	ETB	Mon, Apr 24, 2017	16.49	16.50	16.41	16.46
3018	NYSE	ETB	Fri, Apr 21, 2017	16.42	16.44	16.31	16.41
3017	NYSE	ETB	Thu, Apr 20, 2017	16.29	16.41	16.28	16.37
3016	NYSE	ETB	Wed, Apr 19, 2017	16.33	16.39	16.26	16.28
3015	NYSE	ETB	Tue, Apr 18, 2017	16.37	16.48	16.37	16.31
3014	NYSE	ETB	Mon, Apr 17, 2017	16.36	16.43	16.36	16.41
3013	NYSE	ETB	Thu, Apr 13, 2017	16.36	16.48	16.35	16.35
3012	NYSE	ETB	Wed, Apr 12, 2017	16.26	16.39	16.25	16.39
3011	NYSE	ETB	Tue, Apr 11, 2017	16.30	16.33	16.21	16.27
3010	NYSE	ETB	Mon, Apr 10, 2017	16.33	16.35	16.23	16.33
3009	NYSE	ETB	Fri, Apr 7, 2017	16.19	16.35	16.17	16.32
3008	NYSE	ETB	Thu, Apr 6, 2017	16.19	16.24	16.15	16.24
3007	NYSE	ETB	Wed, Apr 5, 2017	16.28	16.35	16.17	16.17
3006	NYSE	ETB	Tue, Apr 4, 2017	16.17	16.26	16.15	16.26
3005	NYSE	ETB	Mon, Apr 3, 2017	16.29	16.29	16.13	16.24
3004	NYSE	ETB	Fri, Mar 31, 2017	16.27	16.29	16.22	16.29
3003	NYSE	ETB	Thu, Mar 30, 2017	16.17	16.28	16.16	16.26
3002	NYSE	ETB	Wed, Mar 29, 2017	16.21	16.28	16.17	16.17
3001	NYSE	ETB	Tue, Mar 28, 2017	16.13	16.28	16.13	16.25
3000	NYSE	ETB	Mon, Mar 27, 2017	16.06	16.17	16.06	16.14
2999	NYSE	ETB	Fri, Mar 24, 2017	16.32	16.32	16.17	16.17
2998	NYSE	ETB	Thu, Mar 23, 2017	16.31	16.36	16.26	16.35
2997	NYSE	ETB	Wed, Mar 22, 2017	16.23	16.40	16.19	16.28
2996	NYSE	ETB	Tue, Mar 21, 2017	16.63	16.65	16.42	16.39
2995	NYSE	ETB	Mon, Mar 20, 2017	16.43	16.64	16.43	16.57
2994	NYSE	ETB	Fri, Mar 17, 2017	16.39	16.55	16.39	16.46
2993	NYSE	ETB	Thu, Mar 16, 2017	16.39	16.45	16.36	16.41
2992	NYSE	ETB	Wed, Mar 15, 2017	16.36	16.45	16.33	16.38
2991	NYSE	ETB	Tue, Mar 14, 2017	16.37	16.39	16.28	16.38
2990	NYSE	ETB	Mon, Mar 13, 2017	16.36	16.46	16.32	16.45
2989	NYSE	ETB	Fri, Mar 10, 2017	16.20	16.41	16.20	16.40
2988	NYSE	ETB	Thu, Mar 9, 2017	16.34	16.39	16.21	16.23
2987	NYSE	ETB	Wed, Mar 8, 2017	16.43	16.48	16.40	16.40
2986	NYSE	ETB	Tue, Mar 7, 2017	16.38	16.53	16.34	16.44
2985	NYSE	ETB	Mon, Mar 6, 2017	16.50	16.50	16.39	16.44
2984	NYSE	ETB	Fri, Mar 3, 2017	16.51	16.61	16.50	16.61
2983	NYSE	ETB	Thu, Mar 2, 2017	16.67	16.67	16.50	16.51
2982	NYSE	ETB	Wed, Mar 1, 2017	16.68	16.79	16.67	16.70
2981	NYSE	ETB	Tue, Feb 28, 2017	16.65	16.65	16.58	16.62
2980	NYSE	ETB	Mon, Feb 27, 2017	16.51	16.69	16.51	16.65
2979	NYSE	ETB	Fri, Feb 24, 2017	16.80	16.87	16.49	16.52
2978	NYSE	ETB	Thu, Feb 23, 2017	16.77	16.95	16.74	16.95
2977	NYSE	ETB	Wed, Feb 22, 2017	16.56	16.71	16.54	16.69
2976	NYSE	ETB	Tue, Feb 21, 2017	16.60	16.66	16.56	16.64
2975	NYSE	ETB	Fri, Feb 17, 2017	16.46	16.77	16.44	16.48
2974	NYSE	ETB	Thu, Feb 16, 2017	16.60	16.66	16.50	16.53
2973	NYSE	ETB	Wed, Feb 15, 2017	16.79	16.84	16.72	16.63
2972	NYSE	ETB	Tue, Feb 14, 2017	16.80	16.95	16.80	16.84
2971	NYSE	ETB	Mon, Feb 13, 2017	16.88	16.97	16.83	16.83
2970	NYSE	ETB	Fri, Feb 10, 2017	16.84	16.90	16.76	16.86
2969	NYSE	ETB	Thu, Feb 9, 2017	16.91	16.94	16.88	16.88
2968	NYSE	ETB	Wed, Feb 8, 2017	16.90	16.95	16.89	16.90
2967	NYSE	ETB	Tue, Feb 7, 2017	16.98	16.98	16.91	16.91
2966	NYSE	ETB	Mon, Feb 6, 2017	16.96	17.08	16.92	16.98
2965	NYSE	ETB	Fri, Feb 3, 2017	17.07	17.10	17.01	17.03
2964	NYSE	ETB	Thu, Feb 2, 2017	17.16	17.25	16.98	16.98
2963	NYSE	ETB	Wed, Feb 1, 2017	17.26	17.30	17.09	17.18
2962	NYSE	ETB	Tue, Jan 31, 2017	17.07	17.20	17.01	17.20
2961	NYSE	ETB	Mon, Jan 30, 2017	17.00	17.10	16.84	17.09
2960	NYSE	ETB	Fri, Jan 27, 2017	16.99	17.02	16.99	17.00
2959	NYSE	ETB	Thu, Jan 26, 2017	16.91	17.00	16.91	17.00
2958	NYSE	ETB	Wed, Jan 25, 2017	16.91	16.96	16.82	16.89
2957	NYSE	ETB	Tue, Jan 24, 2017	16.80	16.90	16.71	16.88
2956	NYSE	ETB	Mon, Jan 23, 2017	16.74	16.77	16.70	16.73
2955	NYSE	ETB	Fri, Jan 20, 2017	16.55	16.71	16.55	16.70
2954	NYSE	ETB	Thu, Jan 19, 2017	16.71	16.75	16.56	16.51
2953	NYSE	ETB	Wed, Jan 18, 2017	16.66	16.73	16.63	16.71
2952	NYSE	ETB	Tue, Jan 17, 2017	16.61	16.79	16.50	16.59
2951	NYSE	ETB	Fri, Jan 13, 2017	16.53	16.70	16.52	16.69
2950	NYSE	ETB	Thu, Jan 12, 2017	16.60	16.63	16.51	16.53
2949	NYSE	ETB	Wed, Jan 11, 2017	16.65	16.72	16.54	16.64
2948	NYSE	ETB	Tue, Jan 10, 2017	16.64	16.71	16.62	16.62
2947	NYSE	ETB	Mon, Jan 9, 2017	16.69	16.69	16.55	16.65
2946	NYSE	ETB	Fri, Jan 6, 2017	16.53	16.74	16.48	16.74
2945	NYSE	ETB	Thu, Jan 5, 2017	16.36	16.57	16.31	16.55
2944	NYSE	ETB	Wed, Jan 4, 2017	16.17	16.40	16.17	16.38
2943	NYSE	ETB	Tue, Jan 3, 2017	16.64	16.71	16.01	16.10
2942	NYSE	ETB	Fri, Dec 30, 2016	16.88	16.91	16.50	16.52
2941	NYSE	ETB	Thu, Dec 29, 2016	16.76	16.86	16.68	16.85
2940	NYSE	ETB	Wed, Dec 28, 2016	16.87	16.92	16.76	16.76
2939	NYSE	ETB	Tue, Dec 27, 2016	17.00	17.02	16.87	16.90
2938	NYSE	ETB	Fri, Dec 23, 2016	17.08	17.08	16.91	16.94
2937	NYSE	ETB	Thu, Dec 22, 2016	16.97	17.10	16.97	17.04
2936	NYSE	ETB	Wed, Dec 21, 2016	17.04	17.04	16.84	16.99
2935	NYSE	ETB	Tue, Dec 20, 2016	17.07	17.15	16.93	17.03
2934	NYSE	ETB	Mon, Dec 19, 2016	16.97	17.06	16.80	17.02
2933	NYSE	ETB	Fri, Dec 16, 2016	16.70	16.94	16.61	16.90
2932	NYSE	ETB	Thu, Dec 15, 2016	16.56	16.70	16.56	16.70
2931	NYSE	ETB	Wed, Dec 14, 2016	16.52	16.64	16.40	16.57
2930	NYSE	ETB	Tue, Dec 13, 2016	16.63	16.63	16.53	16.57
2929	NYSE	ETB	Mon, Dec 12, 2016	16.60	16.63	16.55	16.56
2928	NYSE	ETB	Fri, Dec 9, 2016	16.57	16.66	16.53	16.60
2927	NYSE	ETB	Thu, Dec 8, 2016	16.50	16.58	16.43	16.54
2926	NYSE	ETB	Wed, Dec 7, 2016	16.49	16.58	16.37	16.57
2925	NYSE	ETB	Tue, Dec 6, 2016	16.38	16.50	16.29	16.50
2924	NYSE	ETB	Mon, Dec 5, 2016	16.31	16.54	16.31	16.37
2923	NYSE	ETB	Fri, Dec 2, 2016	16.55	16.72	16.31	16.33
2922	NYSE	ETB	Thu, Dec 1, 2016	16.90	16.93	16.57	16.59
2921	NYSE	ETB	Wed, Nov 30, 2016	17.20	17.24	16.85	16.86
2920	NYSE	ETB	Tue, Nov 29, 2016	17.18	17.28	17.08	17.17
2919	NYSE	ETB	Mon, Nov 28, 2016	17.42	17.44	17.16	17.18
2918	NYSE	ETB	Fri, Nov 25, 2016	17.33	17.70	17.28	17.48
2917	NYSE	ETB	Wed, Nov 23, 2016	17.38	17.39	17.14	17.27
2916	NYSE	ETB	Tue, Nov 22, 2016	17.37	17.57	17.34	17.44
2915	NYSE	ETB	Mon, Nov 21, 2016	17.19	17.44	17.19	17.36
2914	NYSE	ETB	Fri, Nov 18, 2016	17.55	17.55	17.19	17.31
2913	NYSE	ETB	Thu, Nov 17, 2016	17.38	17.80	17.09	17.58
2912	NYSE	ETB	Wed, Nov 16, 2016	17.29	17.29	17.04	17.18
2911	NYSE	ETB	Tue, Nov 15, 2016	16.88	17.39	16.83	17.36
2910	NYSE	ETB	Mon, Nov 14, 2016	16.37	17.11	16.37	16.82
2909	NYSE	ETB	Fri, Nov 11, 2016	16.17	16.39	16.17	16.37
2908	NYSE	ETB	Thu, Nov 10, 2016	16.26	16.40	16.21	16.28
2907	NYSE	ETB	Wed, Nov 9, 2016	16.22	16.33	16.00	16.31
2906	NYSE	ETB	Tue, Nov 8, 2016	16.10	16.24	16.02	16.14
2905	NYSE	ETB	Mon, Nov 7, 2016	16.04	16.21	15.92	16.14
2904	NYSE	ETB	Fri, Nov 4, 2016	15.99	15.99	15.78	15.78
2903	NYSE	ETB	Thu, Nov 3, 2016	16.07	16.18	16.00	16.03
2902	NYSE	ETB	Wed, Nov 2, 2016	16.22	16.34	16.11	16.12
2901	NYSE	ETB	Tue, Nov 1, 2016	16.44	16.46	16.27	16.32
2900	NYSE	ETB	Mon, Oct 31, 2016	16.42	16.44	16.37	16.37
2899	NYSE	ETB	Fri, Oct 28, 2016	16.34	16.44	16.32	16.37
2898	NYSE	ETB	Thu, Oct 27, 2016	16.54	16.55	16.39	16.39
2897	NYSE	ETB	Wed, Oct 26, 2016	16.49	16.56	16.43	16.52
2896	NYSE	ETB	Tue, Oct 25, 2016	16.51	16.54	16.47	16.54
2895	NYSE	ETB	Mon, Oct 24, 2016	16.54	16.54	16.38	16.41
2894	NYSE	ETB	Fri, Oct 21, 2016	16.34	16.46	16.32	16.46
2893	NYSE	ETB	Thu, Oct 20, 2016	16.12	16.38	16.00	16.28
2892	NYSE	ETB	Wed, Oct 19, 2016	16.09	16.25	16.07	16.14
2891	NYSE	ETB	Tue, Oct 18, 2016	16.15	16.17	15.93	16.12
2890	NYSE	ETB	Mon, Oct 17, 2016	16.06	16.06	15.85	16.00
2889	NYSE	ETB	Fri, Oct 14, 2016	16.09	16.12	16.01	16.08
2888	NYSE	ETB	Thu, Oct 13, 2016	16.04	16.10	16.00	16.02
2887	NYSE	ETB	Wed, Oct 12, 2016	16.11	16.16	16.05	16.06
2886	NYSE	ETB	Tue, Oct 11, 2016	16.34	16.34	16.07	16.12
2885	NYSE	ETB	Mon, Oct 10, 2016	16.39	16.41	16.28	16.30
2884	NYSE	ETB	Fri, Oct 7, 2016	16.41	16.43	16.27	16.32
2883	NYSE	ETB	Thu, Oct 6, 2016	16.41	16.46	16.32	16.33
2882	NYSE	ETB	Wed, Oct 5, 2016	16.52	16.52	16.39	16.39
2881	NYSE	ETB	Tue, Oct 4, 2016	16.59	16.59	16.42	16.47
2880	NYSE	ETB	Mon, Oct 3, 2016	16.53	16.60	16.47	16.60
2879	NYSE	ETB	Fri, Sep 30, 2016	16.49	16.58	16.47	16.55
2878	NYSE	ETB	Thu, Sep 29, 2016	16.52	16.59	16.31	16.39
2877	NYSE	ETB	Wed, Sep 28, 2016	16.58	16.59	16.49	16.58
2876	NYSE	ETB	Tue, Sep 27, 2016	16.34	16.57	16.31	16.53
2875	NYSE	ETB	Mon, Sep 26, 2016	16.36	16.38	16.29	16.34
2874	NYSE	ETB	Fri, Sep 23, 2016	16.40	16.46	16.38	16.41
2873	NYSE	ETB	Thu, Sep 22, 2016	16.50	16.54	16.44	16.45
2872	NYSE	ETB	Wed, Sep 21, 2016	16.29	16.48	16.29	16.48
2871	NYSE	ETB	Tue, Sep 20, 2016	16.40	16.47	16.33	16.29
2870	NYSE	ETB	Mon, Sep 19, 2016	16.36	16.49	16.36	16.43
2869	NYSE	ETB	Fri, Sep 16, 2016	16.31	16.39	16.25	16.38
2868	NYSE	ETB	Thu, Sep 15, 2016	16.17	16.29	16.14	16.29
2867	NYSE	ETB	Wed, Sep 14, 2016	16.12	16.22	16.12	16.16
2866	NYSE	ETB	Tue, Sep 13, 2016	16.23	16.31	16.14	16.16
2865	NYSE	ETB	Mon, Sep 12, 2016	16.05	16.36	16.05	16.28
2864	NYSE	ETB	Fri, Sep 9, 2016	16.37	16.38	16.14	16.14
2863	NYSE	ETB	Thu, Sep 8, 2016	16.48	16.50	16.44	16.44
2862	NYSE	ETB	Wed, Sep 7, 2016	16.47	16.50	16.43	16.48
2861	NYSE	ETB	Tue, Sep 6, 2016	16.46	16.49	16.40	16.47
2860	NYSE	ETB	Fri, Sep 2, 2016	16.45	16.46	16.37	16.46
2859	NYSE	ETB	Thu, Sep 1, 2016	16.33	16.38	16.27	16.35
2858	NYSE	ETB	Wed, Aug 31, 2016	16.35	16.36	16.27	16.33
2857	NYSE	ETB	Tue, Aug 30, 2016	16.21	16.34	16.16	16.34
2856	NYSE	ETB	Mon, Aug 29, 2016	16.18	16.24	16.11	16.24
2855	NYSE	ETB	Fri, Aug 26, 2016	16.18	16.22	16.05	16.15
2854	NYSE	ETB	Thu, Aug 25, 2016	16.28	16.33	16.02	16.05
2853	NYSE	ETB	Wed, Aug 24, 2016	16.36	16.50	16.25	16.28
2852	NYSE	ETB	Tue, Aug 23, 2016	16.13	16.36	16.11	16.36
2851	NYSE	ETB	Mon, Aug 22, 2016	16.10	16.13	16.04	16.12
2850	NYSE	ETB	Fri, Aug 19, 2016	16.19	16.29	16.16	16.07
2849	NYSE	ETB	Thu, Aug 18, 2016	16.23	16.31	16.16	16.24
2848	NYSE	ETB	Wed, Aug 17, 2016	16.13	16.20	16.05	16.20
2847	NYSE	ETB	Tue, Aug 16, 2016	16.07	16.14	16.05	16.12
2846	NYSE	ETB	Mon, Aug 15, 2016	16.18	16.19	16.10	16.11
2845	NYSE	ETB	Fri, Aug 12, 2016	16.13	16.16	16.10	16.13
2844	NYSE	ETB	Thu, Aug 11, 2016	16.10	16.14	16.06	16.09
2843	NYSE	ETB	Wed, Aug 10, 2016	16.11	16.15	16.05	16.09
2842	NYSE	ETB	Tue, Aug 9, 2016	16.16	16.16	16.06	16.11
2841	NYSE	ETB	Mon, Aug 8, 2016	16.23	16.24	16.09	16.17
2840	NYSE	ETB	Fri, Aug 5, 2016	16.12	16.19	15.92	16.18
2839	NYSE	ETB	Thu, Aug 4, 2016	16.03	16.04	15.94	16.04
2838	NYSE	ETB	Wed, Aug 3, 2016	15.97	16.03	15.88	16.01
2837	NYSE	ETB	Tue, Aug 2, 2016	16.11	16.11	15.92	15.96
2836	NYSE	ETB	Mon, Aug 1, 2016	16.16	16.18	16.05	16.08
2835	NYSE	ETB	Fri, Jul 29, 2016	16.11	16.12	16.05	16.10
2834	NYSE	ETB	Thu, Jul 28, 2016	16.00	16.07	15.96	16.07
2833	NYSE	ETB	Wed, Jul 27, 2016	15.96	16.08	15.87	16.06
2832	NYSE	ETB	Tue, Jul 26, 2016	15.87	15.98	15.81	15.98
2831	NYSE	ETB	Mon, Jul 25, 2016	16.22	16.25	15.80	15.82
2830	NYSE	ETB	Fri, Jul 22, 2016	16.17	16.23	16.16	16.20
2829	NYSE	ETB	Thu, Jul 21, 2016	16.18	16.28	16.18	16.20
2828	NYSE	ETB	Wed, Jul 20, 2016	16.22	16.23	16.17	16.22
2827	NYSE	ETB	Tue, Jul 19, 2016	16.20	16.31	16.13	16.18
2826	NYSE	ETB	Mon, Jul 18, 2016	16.06	16.24	16.06	16.23
2825	NYSE	ETB	Fri, Jul 15, 2016	16.12	16.12	15.92	16.06
2824	NYSE	ETB	Thu, Jul 14, 2016	16.17	16.17	16.02	16.12
2823	NYSE	ETB	Wed, Jul 13, 2016	16.25	16.25	15.98	16.05
2822	NYSE	ETB	Tue, Jul 12, 2016	16.18	16.33	16.13	16.28
2821	NYSE	ETB	Mon, Jul 11, 2016	16.27	16.36	16.13	16.16
2820	NYSE	ETB	Fri, Jul 8, 2016	16.32	16.40	16.21	16.22
2819	NYSE	ETB	Thu, Jul 7, 2016	16.32	16.36	16.25	16.27
2818	NYSE	ETB	Wed, Jul 6, 2016	16.25	16.40	16.13	16.40
2817	NYSE	ETB	Tue, Jul 5, 2016	16.33	16.33	16.09	16.26
2816	NYSE	ETB	Fri, Jul 1, 2016	16.34	16.35	16.26	16.32
2815	NYSE	ETB	Thu, Jun 30, 2016	16.19	16.34	16.08	16.29
2814	NYSE	ETB	Wed, Jun 29, 2016	15.83	16.15	15.83	16.14
2813	NYSE	ETB	Tue, Jun 28, 2016	15.70	15.78	15.61	15.71
2812	NYSE	ETB	Mon, Jun 27, 2016	15.75	15.75	15.48	15.65
2811	NYSE	ETB	Fri, Jun 24, 2016	15.62	15.92	15.55	15.81
2810	NYSE	ETB	Thu, Jun 23, 2016	16.03	16.03	15.84	15.93
2809	NYSE	ETB	Wed, Jun 22, 2016	15.92	15.98	15.85	15.94
2808	NYSE	ETB	Tue, Jun 21, 2016	16.02	16.02	15.85	15.87
2807	NYSE	ETB	Mon, Jun 20, 2016	15.95	16.08	15.90	15.95
2806	NYSE	ETB	Fri, Jun 17, 2016	15.79	15.90	15.79	15.86
2805	NYSE	ETB	Thu, Jun 16, 2016	15.84	15.89	15.72	15.79
2804	NYSE	ETB	Wed, Jun 15, 2016	16.14	16.16	15.86	15.86
2803	NYSE	ETB	Tue, Jun 14, 2016	15.86	16.15	15.80	16.13
2802	NYSE	ETB	Mon, Jun 13, 2016	16.14	16.14	15.77	15.81
2801	NYSE	ETB	Fri, Jun 10, 2016	15.76	16.24	15.67	16.20
2800	NYSE	ETB	Thu, Jun 9, 2016	15.58	15.80	15.53	15.80
2799	NYSE	ETB	Wed, Jun 8, 2016	15.66	15.82	15.54	15.60
2798	NYSE	ETB	Tue, Jun 7, 2016	15.85	15.90	15.67	15.72
2797	NYSE	ETB	Mon, Jun 6, 2016	15.99	16.16	15.85	15.89
2796	NYSE	ETB	Fri, Jun 3, 2016	16.02	16.05	15.86	15.91
2795	NYSE	ETB	Thu, Jun 2, 2016	16.14	16.18	16.00	16.04
2794	NYSE	ETB	Wed, Jun 1, 2016	16.27	16.40	16.14	16.20
2793	NYSE	ETB	Tue, May 31, 2016	16.45	16.49	16.23	16.27
2792	NYSE	ETB	Fri, May 27, 2016	16.27	16.38	16.27	16.36
2791	NYSE	ETB	Thu, May 26, 2016	16.47	16.50	16.30	16.32
2790	NYSE	ETB	Wed, May 25, 2016	16.64	16.69	16.46	16.47
2789	NYSE	ETB	Tue, May 24, 2016	16.62	16.70	16.51	16.62
2788	NYSE	ETB	Mon, May 23, 2016	16.54	16.62	16.46	16.54
2787	NYSE	ETB	Fri, May 20, 2016	16.41	16.57	16.41	16.54
2786	NYSE	ETB	Thu, May 19, 2016	16.42	16.50	16.27	16.50
2785	NYSE	ETB	Wed, May 18, 2016	16.28	16.59	16.23	16.43
2784	NYSE	ETB	Tue, May 17, 2016	16.29	16.34	16.12	16.28
2783	NYSE	ETB	Mon, May 16, 2016	16.21	16.38	16.04	16.32
2782	NYSE	ETB	Fri, May 13, 2016	16.26	16.29	16.16	16.25
2781	NYSE	ETB	Thu, May 12, 2016	16.18	16.26	16.13	16.22
2780	NYSE	ETB	Wed, May 11, 2016	16.27	16.31	16.15	16.20
2779	NYSE	ETB	Tue, May 10, 2016	16.34	16.35	16.24	16.27
2778	NYSE	ETB	Mon, May 9, 2016	16.32	16.37	16.18	16.23
2777	NYSE	ETB	Fri, May 6, 2016	16.40	16.44	16.11	16.28
2776	NYSE	ETB	Thu, May 5, 2016	16.25	16.50	16.24	16.44
2775	NYSE	ETB	Wed, May 4, 2016	16.11	16.33	16.09	16.25
2774	NYSE	ETB	Tue, May 3, 2016	16.04	16.22	15.88	16.14
2773	NYSE	ETB	Mon, May 2, 2016	16.14	16.21	16.04	16.13
2772	NYSE	ETB	Fri, Apr 29, 2016	16.26	16.26	16.00	16.06
2771	NYSE	ETB	Thu, Apr 28, 2016	16.15	16.24	16.11	16.21
2770	NYSE	ETB	Wed, Apr 27, 2016	16.21	16.28	16.01	16.19
2769	NYSE	ETB	Tue, Apr 26, 2016	16.10	16.34	16.10	16.15
2768	NYSE	ETB	Mon, Apr 25, 2016	16.15	16.18	16.01	16.02
2767	NYSE	ETB	Fri, Apr 22, 2016	16.38	16.42	16.07	16.23
2766	NYSE	ETB	Thu, Apr 21, 2016	16.42	16.47	16.33	16.34
2765	NYSE	ETB	Wed, Apr 20, 2016	16.45	16.54	16.43	16.46
2764	NYSE	ETB	Tue, Apr 19, 2016	16.56	16.62	16.44	16.52
2763	NYSE	ETB	Mon, Apr 18, 2016	16.46	16.65	16.41	16.53
2762	NYSE	ETB	Fri, Apr 15, 2016	16.69	16.71	16.44	16.44
2761	NYSE	ETB	Thu, Apr 14, 2016	16.62	16.78	16.60	16.71
2760	NYSE	ETB	Wed, Apr 13, 2016	16.57	16.69	16.54	16.63
2759	NYSE	ETB	Tue, Apr 12, 2016	16.36	16.65	16.28	16.59
2758	NYSE	ETB	Mon, Apr 11, 2016	16.36	16.42	16.30	16.31
2757	NYSE	ETB	Fri, Apr 8, 2016	16.28	16.35	16.13	16.33
2756	NYSE	ETB	Thu, Apr 7, 2016	16.17	16.23	16.10	16.12
2755	NYSE	ETB	Wed, Apr 6, 2016	16.09	16.24	16.08	16.24
2754	NYSE	ETB	Tue, Apr 5, 2016	16.16	16.16	16.16	16.05
2753	NYSE	ETB	Mon, Apr 4, 2016	16.24	16.25	16.00	16.16
2752	NYSE	ETB	Fri, Apr 1, 2016	16.18	16.28	16.11	16.24
2751	NYSE	ETB	Thu, Mar 31, 2016	16.24	16.36	16.19	16.22
2750	NYSE	ETB	Wed, Mar 30, 2016	16.00	16.35	15.99	16.19
2749	NYSE	ETB	Tue, Mar 29, 2016	15.77	16.00	15.73	16.00
2748	NYSE	ETB	Mon, Mar 28, 2016	15.74	15.84	15.69	15.82
2747	NYSE	ETB	Thu, Mar 24, 2016	15.62	15.62	15.62	15.69
2746	NYSE	ETB	Wed, Mar 23, 2016	15.69	15.73	15.61	15.62
2745	NYSE	ETB	Tue, Mar 22, 2016	15.67	15.74	15.62	15.69
2744	NYSE	ETB	Mon, Mar 21, 2016	15.98	16.00	15.81	15.84
2743	NYSE	ETB	Fri, Mar 18, 2016	15.97	15.99	15.90	15.97
2742	NYSE	ETB	Thu, Mar 17, 2016	15.84	15.97	15.81	15.93
2741	NYSE	ETB	Wed, Mar 16, 2016	15.79	15.96	15.79	15.83
2740	NYSE	ETB	Tue, Mar 15, 2016	15.81	15.81	15.81	15.82
2739	NYSE	ETB	Mon, Mar 14, 2016	15.84	15.87	15.71	15.77
2738	NYSE	ETB	Fri, Mar 11, 2016	15.56	15.56	15.56	15.83
2737	NYSE	ETB	Thu, Mar 10, 2016	15.64	15.64	15.64	15.56
2736	NYSE	ETB	Wed, Mar 9, 2016	15.50	15.65	15.40	15.64
2735	NYSE	ETB	Tue, Mar 8, 2016	15.42	15.42	15.31	15.41
2734	NYSE	ETB	Mon, Mar 7, 2016	15.50	15.51	15.41	15.45
2733	NYSE	ETB	Fri, Mar 4, 2016	15.50	15.57	15.46	15.51
2732	NYSE	ETB	Thu, Mar 3, 2016	15.37	15.37	15.37	15.48
2731	NYSE	ETB	Wed, Mar 2, 2016	15.29	15.39	15.25	15.37
2730	NYSE	ETB	Tue, Mar 1, 2016	15.41	15.46	15.29	15.39
2729	NYSE	ETB	Mon, Feb 29, 2016	15.30	15.41	15.25	15.30
2728	NYSE	ETB	Fri, Feb 26, 2016	15.28	15.31	15.15	15.24
2727	NYSE	ETB	Thu, Feb 25, 2016	15.14	15.25	15.08	15.20
2726	NYSE	ETB	Wed, Feb 24, 2016	15.13	15.15	14.85	15.06
2725	NYSE	ETB	Tue, Feb 23, 2016	15.39	15.42	14.97	15.19
2724	NYSE	ETB	Mon, Feb 22, 2016	15.57	15.74	15.37	15.40
2723	NYSE	ETB	Fri, Feb 19, 2016	15.03	15.33	14.97	15.32
2722	NYSE	ETB	Thu, Feb 18, 2016	15.22	15.22	14.92	15.09
2721	NYSE	ETB	Wed, Feb 17, 2016	15.00	15.26	14.84	15.26
2720	NYSE	ETB	Tue, Feb 16, 2016	14.46	14.91	14.46	14.86
2719	NYSE	ETB	Fri, Feb 12, 2016	14.10	14.36	14.10	14.32
2718	NYSE	ETB	Thu, Feb 11, 2016	13.96	14.13	13.80	14.05
2717	NYSE	ETB	Wed, Feb 10, 2016	14.36	14.52	14.18	14.19
2716	NYSE	ETB	Tue, Feb 9, 2016	14.41	14.61	14.28	14.28
2715	NYSE	ETB	Mon, Feb 8, 2016	14.66	14.66	14.30	14.53
2714	NYSE	ETB	Fri, Feb 5, 2016	15.14	15.16	14.82	14.83
2713	NYSE	ETB	Thu, Feb 4, 2016	15.02	15.20	14.97	15.19
2712	NYSE	ETB	Wed, Feb 3, 2016	15.05	15.07	14.65	15.07
2711	NYSE	ETB	Tue, Feb 2, 2016	14.90	14.95	14.82	14.87
2710	NYSE	ETB	Mon, Feb 1, 2016	15.25	15.32	14.89	14.89
2709	NYSE	ETB	Fri, Jan 29, 2016	15.04	15.37	14.89	15.34
2708	NYSE	ETB	Thu, Jan 28, 2016	14.63	14.93	14.49	14.92
2707	NYSE	ETB	Wed, Jan 27, 2016	14.76	14.76	14.40	14.51
2706	NYSE	ETB	Tue, Jan 26, 2016	14.51	14.80	14.28	14.77
2705	NYSE	ETB	Mon, Jan 25, 2016	14.56	14.67	14.47	14.50
2704	NYSE	ETB	Fri, Jan 22, 2016	14.25	14.65	14.25	14.55
2703	NYSE	ETB	Thu, Jan 21, 2016	13.97	14.05	13.65	13.99
2702	NYSE	ETB	Wed, Jan 20, 2016	14.43	14.46	13.34	13.85
2701	NYSE	ETB	Tue, Jan 19, 2016	15.18	15.22	14.71	14.82
2700	NYSE	ETB	Fri, Jan 15, 2016	15.01	15.21	14.91	15.09
2699	NYSE	ETB	Thu, Jan 14, 2016	15.23	15.51	14.76	15.44
2698	NYSE	ETB	Wed, Jan 13, 2016	15.54	15.62	15.13	15.21
2697	NYSE	ETB	Tue, Jan 12, 2016	15.39	15.50	15.32	15.48
2696	NYSE	ETB	Mon, Jan 11, 2016	15.64	15.68	15.15	15.33
2695	NYSE	ETB	Fri, Jan 8, 2016	16.03	16.14	15.58	15.64
2694	NYSE	ETB	Thu, Jan 7, 2016	16.09	16.23	16.00	16.02
2693	NYSE	ETB	Wed, Jan 6, 2016	16.37	16.46	16.25	16.32
2692	NYSE	ETB	Tue, Jan 5, 2016	16.49	16.58	16.40	16.48
2691	NYSE	ETB	Mon, Jan 4, 2016	16.45	16.48	16.22	16.44
2690	NYSE	ETB	Thu, Dec 31, 2015	16.75	16.85	16.69	16.69
2689	NYSE	ETB	Wed, Dec 30, 2015	16.88	16.97	16.72	16.83
2688	NYSE	ETB	Tue, Dec 29, 2015	16.75	16.93	16.64	16.89
2687	NYSE	ETB	Mon, Dec 28, 2015	16.71	16.74	16.62	16.74
2686	NYSE	ETB	Thu, Dec 24, 2015	16.65	16.85	16.62	16.75
2685	NYSE	ETB	Wed, Dec 23, 2015	16.52	16.70	16.43	16.60
2684	NYSE	ETB	Tue, Dec 22, 2015	16.75	16.75	16.34	16.36
2683	NYSE	ETB	Mon, Dec 21, 2015	16.55	16.60	16.38	16.60
2682	NYSE	ETB	Fri, Dec 18, 2015	16.47	16.59	16.41	16.56
2681	NYSE	ETB	Thu, Dec 17, 2015	16.57	16.67	16.46	16.55
2680	NYSE	ETB	Wed, Dec 16, 2015	16.33	16.73	16.24	16.61
2679	NYSE	ETB	Tue, Dec 15, 2015	16.17	16.33	16.13	16.24
2678	NYSE	ETB	Mon, Dec 14, 2015	16.11	16.11	15.90	16.02
2677	NYSE	ETB	Fri, Dec 11, 2015	16.29	16.34	16.09	16.09
2676	NYSE	ETB	Thu, Dec 10, 2015	16.15	16.39	16.15	16.35
2675	NYSE	ETB	Wed, Dec 9, 2015	16.26	16.31	16.04	16.11
2674	NYSE	ETB	Tue, Dec 8, 2015	16.54	16.54	16.25	16.27
2673	NYSE	ETB	Mon, Dec 7, 2015	16.69	16.70	16.50	16.64
2672	NYSE	ETB	Fri, Dec 4, 2015	16.61	16.76	16.48	16.73
2671	NYSE	ETB	Thu, Dec 3, 2015	16.65	16.65	16.44	16.58
2670	NYSE	ETB	Wed, Dec 2, 2015	16.62	16.64	16.40	16.59
2669	NYSE	ETB	Tue, Dec 1, 2015	16.50	16.66	16.39	16.57
2668	NYSE	ETB	Mon, Nov 30, 2015	16.33	16.70	16.32	16.50
2667	NYSE	ETB	Fri, Nov 27, 2015	16.19	16.28	16.18	16.28
2666	NYSE	ETB	Wed, Nov 25, 2015	16.25	16.25	16.12	16.22
2665	NYSE	ETB	Tue, Nov 24, 2015	16.35	16.43	16.28	16.30
2664	NYSE	ETB	Mon, Nov 23, 2015	16.26	16.46	16.24	16.39
2663	NYSE	ETB	Fri, Nov 20, 2015	16.27	16.27	16.13	16.22
2662	NYSE	ETB	Thu, Nov 19, 2015	16.29	16.30	16.17	16.25
2661	NYSE	ETB	Wed, Nov 18, 2015	16.26	16.39	16.25	16.35
2660	NYSE	ETB	Tue, Nov 17, 2015	16.12	16.23	16.03	16.18
2659	NYSE	ETB	Mon, Nov 16, 2015	15.90	16.12	15.84	16.07
2658	NYSE	ETB	Fri, Nov 13, 2015	16.04	16.08	15.83	15.90
2657	NYSE	ETB	Thu, Nov 12, 2015	16.16	16.21	15.93	15.97
2656	NYSE	ETB	Wed, Nov 11, 2015	16.42	16.42	16.18	16.19
2655	NYSE	ETB	Tue, Nov 10, 2015	16.32	16.45	16.30	16.40
2654	NYSE	ETB	Mon, Nov 9, 2015	16.44	16.46	16.30	16.31
2653	NYSE	ETB	Fri, Nov 6, 2015	16.40	16.51	16.31	16.46
2652	NYSE	ETB	Thu, Nov 5, 2015	16.41	16.46	16.29	16.44
2651	NYSE	ETB	Wed, Nov 4, 2015	16.24	16.41	16.15	16.40
2650	NYSE	ETB	Tue, Nov 3, 2015	16.16	16.24	15.97	16.21
2649	NYSE	ETB	Mon, Nov 2, 2015	16.16	16.26	16.02	16.13
2648	NYSE	ETB	Fri, Oct 30, 2015	16.12	16.15	16.01	16.12
2647	NYSE	ETB	Thu, Oct 29, 2015	15.89	16.29	15.76	16.05
2646	NYSE	ETB	Wed, Oct 28, 2015	15.89	15.94	15.77	15.89
2645	NYSE	ETB	Tue, Oct 27, 2015	15.90	16.02	15.81	15.87
2644	NYSE	ETB	Mon, Oct 26, 2015	15.99	15.99	15.83	15.93
2643	NYSE	ETB	Fri, Oct 23, 2015	16.05	16.09	15.93	15.99
2642	NYSE	ETB	Thu, Oct 22, 2015	15.73	15.92	15.73	15.89
2641	NYSE	ETB	Wed, Oct 21, 2015	15.96	15.96	15.60	15.62
2640	NYSE	ETB	Tue, Oct 20, 2015	16.24	16.31	15.88	15.99
2639	NYSE	ETB	Mon, Oct 19, 2015	15.70	16.29	15.63	16.24
2638	NYSE	ETB	Fri, Oct 16, 2015	15.64	15.73	15.63	15.73
2637	NYSE	ETB	Thu, Oct 15, 2015	15.49	15.65	15.43	15.63
2636	NYSE	ETB	Wed, Oct 14, 2015	15.52	15.54	15.39	15.39
2635	NYSE	ETB	Tue, Oct 13, 2015	15.42	15.63	15.40	15.48
2634	NYSE	ETB	Mon, Oct 12, 2015	15.35	15.53	15.31	15.43
2633	NYSE	ETB	Fri, Oct 9, 2015	15.32	15.49	15.25	15.25
2632	NYSE	ETB	Thu, Oct 8, 2015	15.19	15.36	15.18	15.24
2631	NYSE	ETB	Wed, Oct 7, 2015	15.37	15.37	15.15	15.17
2630	NYSE	ETB	Tue, Oct 6, 2015	15.33	15.41	15.21	15.21
2629	NYSE	ETB	Mon, Oct 5, 2015	15.33	15.46	15.30	15.30
2628	NYSE	ETB	Fri, Oct 2, 2015	15.15	15.34	15.00	15.25
2627	NYSE	ETB	Thu, Oct 1, 2015	15.36	15.41	15.26	15.28
2626	NYSE	ETB	Wed, Sep 30, 2015	15.75	15.75	15.23	15.27
2625	NYSE	ETB	Tue, Sep 29, 2015	15.75	15.75	15.31	15.60
2624	NYSE	ETB	Mon, Sep 28, 2015	15.92	15.92	15.52	15.72
2623	NYSE	ETB	Fri, Sep 25, 2015	15.94	15.99	15.79	15.99
2622	NYSE	ETB	Thu, Sep 24, 2015	15.89	15.89	15.62	15.89
2621	NYSE	ETB	Wed, Sep 23, 2015	15.71	16.01	15.69	15.94
2620	NYSE	ETB	Tue, Sep 22, 2015	15.64	15.71	15.52	15.71
2619	NYSE	ETB	Mon, Sep 21, 2015	16.00	16.00	15.67	15.75
2618	NYSE	ETB	Fri, Sep 18, 2015	15.92	16.07	15.85	16.07
2617	NYSE	ETB	Thu, Sep 17, 2015	15.87	16.09	15.85	16.03
2616	NYSE	ETB	Wed, Sep 16, 2015	15.81	15.87	15.78	15.80
2615	NYSE	ETB	Tue, Sep 15, 2015	15.85	15.95	15.79	15.79
2614	NYSE	ETB	Mon, Sep 14, 2015	15.91	15.91	15.75	15.79
2613	NYSE	ETB	Fri, Sep 11, 2015	15.92	15.93	15.83	15.86
2612	NYSE	ETB	Thu, Sep 10, 2015	15.78	16.00	15.78	15.92
2611	NYSE	ETB	Wed, Sep 9, 2015	16.12	16.12	15.77	15.78
2610	NYSE	ETB	Tue, Sep 8, 2015	16.10	16.14	15.83	15.95
2609	NYSE	ETB	Fri, Sep 4, 2015	15.89	15.99	15.70	15.95
2608	NYSE	ETB	Thu, Sep 3, 2015	15.88	16.08	15.88	15.98
2607	NYSE	ETB	Wed, Sep 2, 2015	15.98	15.98	15.69	15.80
2606	NYSE	ETB	Tue, Sep 1, 2015	15.84	15.89	15.66	15.69
2605	NYSE	ETB	Mon, Aug 31, 2015	16.19	16.23	15.94	16.21
2604	NYSE	ETB	Fri, Aug 28, 2015	16.06	16.21	15.95	16.20
2603	NYSE	ETB	Thu, Aug 27, 2015	15.62	16.10	15.61	16.08
2602	NYSE	ETB	Wed, Aug 26, 2015	15.51	15.51	15.12	15.43
2601	NYSE	ETB	Tue, Aug 25, 2015	15.33	15.44	15.01	15.17
2600	NYSE	ETB	Mon, Aug 24, 2015	15.44	15.49	14.07	14.94
2599	NYSE	ETB	Fri, Aug 21, 2015	16.47	16.47	16.10	16.19
2598	NYSE	ETB	Thu, Aug 20, 2015	16.68	16.68	16.40	16.54
2597	NYSE	ETB	Wed, Aug 19, 2015	16.68	16.81	16.61	16.81
2596	NYSE	ETB	Tue, Aug 18, 2015	16.72	16.73	16.65	16.69
2595	NYSE	ETB	Mon, Aug 17, 2015	16.59	16.75	16.49	16.75
2594	NYSE	ETB	Fri, Aug 14, 2015	16.54	16.65	16.48	16.63
2593	NYSE	ETB	Thu, Aug 13, 2015	16.47	16.59	16.43	16.51
2592	NYSE	ETB	Wed, Aug 12, 2015	16.24	16.45	16.21	16.44
2591	NYSE	ETB	Tue, Aug 11, 2015	16.16	16.35	16.12	16.31
2590	NYSE	ETB	Mon, Aug 10, 2015	16.33	16.44	16.27	16.30
2589	NYSE	ETB	Fri, Aug 7, 2015	16.62	16.62	16.26	16.30
2588	NYSE	ETB	Thu, Aug 6, 2015	16.80	16.80	16.48	16.67
2587	NYSE	ETB	Wed, Aug 5, 2015	16.65	16.80	16.60	16.80
2586	NYSE	ETB	Tue, Aug 4, 2015	16.64	16.69	16.54	16.58
2585	NYSE	ETB	Mon, Aug 3, 2015	16.63	16.64	16.48	16.64
2584	NYSE	ETB	Fri, Jul 31, 2015	16.62	16.77	16.53	16.63
2583	NYSE	ETB	Thu, Jul 30, 2015	16.50	16.60	16.37	16.60
2582	NYSE	ETB	Wed, Jul 29, 2015	16.44	16.54	16.34	16.51
2581	NYSE	ETB	Tue, Jul 28, 2015	16.36	16.39	16.13	16.39
2580	NYSE	ETB	Mon, Jul 27, 2015	16.38	16.38	16.13	16.31
2579	NYSE	ETB	Fri, Jul 24, 2015	16.53	16.53	16.27	16.40
2578	NYSE	ETB	Thu, Jul 23, 2015	16.60	16.67	16.52	16.53
2577	NYSE	ETB	Wed, Jul 22, 2015	16.46	16.51	16.44	16.50
2576	NYSE	ETB	Tue, Jul 21, 2015	16.57	16.57	16.48	16.57
2575	NYSE	ETB	Mon, Jul 20, 2015	16.43	16.60	16.37	16.60
2574	NYSE	ETB	Fri, Jul 17, 2015	16.40	16.45	16.35	16.43
2573	NYSE	ETB	Thu, Jul 16, 2015	16.32	16.40	16.27	16.38
2572	NYSE	ETB	Wed, Jul 15, 2015	16.16	16.23	16.14	16.21
2571	NYSE	ETB	Tue, Jul 14, 2015	16.18	16.28	16.12	16.12
2570	NYSE	ETB	Mon, Jul 13, 2015	16.19	16.29	16.13	16.20
2569	NYSE	ETB	Fri, Jul 10, 2015	15.94	16.16	15.93	16.10
2568	NYSE	ETB	Thu, Jul 9, 2015	15.76	15.85	15.73	15.85
2567	NYSE	ETB	Wed, Jul 8, 2015	15.73	15.77	15.65	15.67
2566	NYSE	ETB	Tue, Jul 7, 2015	15.75	15.87	15.62	15.87
2565	NYSE	ETB	Mon, Jul 6, 2015	15.62	15.73	15.54	15.73
2564	NYSE	ETB	Thu, Jul 2, 2015	15.83	15.83	15.61	15.67
2563	NYSE	ETB	Wed, Jul 1, 2015	15.59	15.74	15.53	15.72
2562	NYSE	ETB	Tue, Jun 30, 2015	15.60	15.64	15.38	15.48
2561	NYSE	ETB	Mon, Jun 29, 2015	15.58	15.62	15.40	15.43
2560	NYSE	ETB	Fri, Jun 26, 2015	15.91	15.91	15.66	15.68
2559	NYSE	ETB	Thu, Jun 25, 2015	15.88	15.89	15.78	15.88
2558	NYSE	ETB	Wed, Jun 24, 2015	15.81	15.89	15.80	15.81
2557	NYSE	ETB	Tue, Jun 23, 2015	15.83	15.90	15.81	15.84
2556	NYSE	ETB	Mon, Jun 22, 2015	15.81	15.91	15.78	15.79
2555	NYSE	ETB	Fri, Jun 19, 2015	15.82	15.84	15.74	15.76
2554	NYSE	ETB	Thu, Jun 18, 2015	15.91	15.94	15.87	15.93
2553	NYSE	ETB	Wed, Jun 17, 2015	15.80	15.90	15.79	15.87
2552	NYSE	ETB	Tue, Jun 16, 2015	15.71	15.77	15.67	15.77
2551	NYSE	ETB	Mon, Jun 15, 2015	15.74	15.76	15.71	15.72
2550	NYSE	ETB	Fri, Jun 12, 2015	15.85	15.86	15.76	15.78
2549	NYSE	ETB	Thu, Jun 11, 2015	15.77	15.92	15.77	15.86
2548	NYSE	ETB	Wed, Jun 10, 2015	15.60	15.73	15.60	15.73
2547	NYSE	ETB	Tue, Jun 9, 2015	15.65	15.68	15.56	15.60
2546	NYSE	ETB	Mon, Jun 8, 2015	15.64	15.67	15.58	15.67
2545	NYSE	ETB	Fri, Jun 5, 2015	15.61	15.64	15.58	15.63
2544	NYSE	ETB	Thu, Jun 4, 2015	15.73	15.74	15.58	15.61
2543	NYSE	ETB	Wed, Jun 3, 2015	15.83	15.91	15.72	15.72
2542	NYSE	ETB	Tue, Jun 2, 2015	15.80	15.86	15.72	15.77
2541	NYSE	ETB	Mon, Jun 1, 2015	15.84	15.85	15.72	15.80
2540	NYSE	ETB	Fri, May 29, 2015	15.90	15.90	15.78	15.78
2539	NYSE	ETB	Thu, May 28, 2015	15.92	15.93	15.82	15.88
2538	NYSE	ETB	Wed, May 27, 2015	15.87	15.95	15.85	15.95
2537	NYSE	ETB	Tue, May 26, 2015	15.85	15.88	15.80	15.81
2536	NYSE	ETB	Fri, May 22, 2015	15.87	15.89	15.84	15.88
2535	NYSE	ETB	Thu, May 21, 2015	15.84	15.89	15.80	15.86
2534	NYSE	ETB	Wed, May 20, 2015	15.98	15.98	15.84	15.84
2533	NYSE	ETB	Tue, May 19, 2015	15.99	16.03	15.97	16.03
2532	NYSE	ETB	Mon, May 18, 2015	15.99	15.99	15.91	15.99
2531	NYSE	ETB	Fri, May 15, 2015	15.94	15.99	15.87	15.99
2530	NYSE	ETB	Thu, May 14, 2015	15.89	15.94	15.87	15.91
2529	NYSE	ETB	Wed, May 13, 2015	15.88	15.89	15.82	15.84
2528	NYSE	ETB	Tue, May 12, 2015	15.78	15.87	15.72	15.84
2527	NYSE	ETB	Mon, May 11, 2015	15.82	15.90	15.80	15.81
2526	NYSE	ETB	Fri, May 8, 2015	15.76	15.86	15.74	15.82
2525	NYSE	ETB	Thu, May 7, 2015	15.59	15.73	15.54	15.68
2524	NYSE	ETB	Wed, May 6, 2015	15.66	15.68	15.53	15.59
2523	NYSE	ETB	Tue, May 5, 2015	15.63	15.72	15.61	15.64
2522	NYSE	ETB	Mon, May 4, 2015	15.76	15.80	15.62	15.64
2521	NYSE	ETB	Fri, May 1, 2015	15.65	15.73	15.61	15.70
2520	NYSE	ETB	Thu, Apr 30, 2015	15.81	15.81	15.53	15.62
2519	NYSE	ETB	Wed, Apr 29, 2015	15.90	15.92	15.72	15.73
2518	NYSE	ETB	Tue, Apr 28, 2015	15.89	15.95	15.81	15.93
2517	NYSE	ETB	Mon, Apr 27, 2015	15.94	16.00	15.85	15.87
2516	NYSE	ETB	Fri, Apr 24, 2015	15.96	15.96	15.84	15.87
2515	NYSE	ETB	Thu, Apr 23, 2015	15.88	15.98	15.88	15.97
2514	NYSE	ETB	Wed, Apr 22, 2015	15.84	15.88	15.75	15.88
2513	NYSE	ETB	Tue, Apr 21, 2015	15.83	15.85	15.78	15.82
2512	NYSE	ETB	Mon, Apr 20, 2015	15.89	15.92	15.84	15.87
2511	NYSE	ETB	Fri, Apr 17, 2015	15.82	15.84	15.66	15.82
2510	NYSE	ETB	Thu, Apr 16, 2015	15.81	15.92	15.80	15.89
2509	NYSE	ETB	Wed, Apr 15, 2015	15.82	15.86	15.78	15.84
2508	NYSE	ETB	Tue, Apr 14, 2015	15.78	15.83	15.72	15.83
2507	NYSE	ETB	Mon, Apr 13, 2015	15.77	15.83	15.70	15.74
2506	NYSE	ETB	Fri, Apr 10, 2015	15.86	15.87	15.79	15.82
2505	NYSE	ETB	Thu, Apr 9, 2015	15.84	15.89	15.78	15.89
2504	NYSE	ETB	Wed, Apr 8, 2015	15.83	15.84	15.77	15.80
2503	NYSE	ETB	Tue, Apr 7, 2015	15.84	15.90	15.80	15.84
2502	NYSE	ETB	Mon, Apr 6, 2015	15.68	15.89	15.68	15.88
2501	NYSE	ETB	Thu, Apr 2, 2015	15.80	15.83	15.74	15.81
2500	NYSE	ETB	Wed, Apr 1, 2015	15.86	15.88	15.75	15.77
2499	NYSE	ETB	Tue, Mar 31, 2015	15.87	15.91	15.82	15.86
2498	NYSE	ETB	Mon, Mar 30, 2015	15.94	15.97	15.90	15.91
2497	NYSE	ETB	Fri, Mar 27, 2015	15.91	15.98	15.91	15.93
2496	NYSE	ETB	Thu, Mar 26, 2015	15.89	16.10	15.82	15.96
2495	NYSE	ETB	Wed, Mar 25, 2015	16.01	16.02	15.95	15.97
2494	NYSE	ETB	Tue, Mar 24, 2015	16.10	16.15	16.03	16.03
2493	NYSE	ETB	Mon, Mar 23, 2015	16.15	16.22	16.13	16.13
2492	NYSE	ETB	Fri, Mar 20, 2015	16.21	16.23	16.14	16.17
2491	NYSE	ETB	Thu, Mar 19, 2015	16.23	16.25	16.17	16.25
2490	NYSE	ETB	Wed, Mar 18, 2015	16.02	16.26	15.94	16.26
2489	NYSE	ETB	Tue, Mar 17, 2015	16.07	16.10	16.00	16.09
2488	NYSE	ETB	Mon, Mar 16, 2015	16.11	16.19	16.05	16.15
2487	NYSE	ETB	Fri, Mar 13, 2015	16.06	16.08	15.93	16.02
2486	NYSE	ETB	Thu, Mar 12, 2015	15.98	16.09	15.98	16.05
2485	NYSE	ETB	Wed, Mar 11, 2015	16.02	16.03	15.94	15.97
2484	NYSE	ETB	Tue, Mar 10, 2015	15.95	16.02	15.88	16.02
2483	NYSE	ETB	Mon, Mar 9, 2015	16.11	16.21	15.97	16.03
2482	NYSE	ETB	Fri, Mar 6, 2015	16.29	16.30	16.13	16.15
2481	NYSE	ETB	Thu, Mar 5, 2015	16.45	16.50	16.34	16.34
2480	NYSE	ETB	Wed, Mar 4, 2015	16.37	16.44	16.23	16.41
2479	NYSE	ETB	Tue, Mar 3, 2015	16.36	16.43	16.27	16.43
2478	NYSE	ETB	Mon, Mar 2, 2015	16.33	16.39	16.26	16.35
2477	NYSE	ETB	Fri, Feb 27, 2015	16.35	16.49	16.29	16.30
2476	NYSE	ETB	Thu, Feb 26, 2015	16.30	16.33	16.25	16.32
2475	NYSE	ETB	Wed, Feb 25, 2015	16.34	16.35	16.29	16.32
2474	NYSE	ETB	Tue, Feb 24, 2015	16.25	16.31	16.20	16.31
2473	NYSE	ETB	Mon, Feb 23, 2015	16.20	16.23	16.13	16.22
2472	NYSE	ETB	Fri, Feb 20, 2015	16.05	16.19	16.00	16.19
2471	NYSE	ETB	Thu, Feb 19, 2015	16.00	16.11	15.95	16.04
2470	NYSE	ETB	Wed, Feb 18, 2015	15.96	16.09	15.92	15.99
2469	NYSE	ETB	Tue, Feb 17, 2015	16.08	16.08	15.99	16.08
2468	NYSE	ETB	Fri, Feb 13, 2015	16.00	16.08	15.96	16.08
2467	NYSE	ETB	Thu, Feb 12, 2015	15.89	16.00	15.84	15.97
2466	NYSE	ETB	Wed, Feb 11, 2015	15.71	15.86	15.71	15.83
2465	NYSE	ETB	Tue, Feb 10, 2015	15.74	15.83	15.71	15.78
2464	NYSE	ETB	Mon, Feb 9, 2015	15.67	15.82	15.66	15.72
2463	NYSE	ETB	Fri, Feb 6, 2015	15.84	15.87	15.77	15.78
2462	NYSE	ETB	Thu, Feb 5, 2015	15.78	15.88	15.77	15.85
2461	NYSE	ETB	Wed, Feb 4, 2015	15.65	15.75	15.30	15.68
2460	NYSE	ETB	Tue, Feb 3, 2015	15.64	15.75	15.63	15.73
2459	NYSE	ETB	Mon, Feb 2, 2015	15.51	15.61	15.31	15.61
2458	NYSE	ETB	Fri, Jan 30, 2015	15.49	15.56	15.42	15.44
2457	NYSE	ETB	Thu, Jan 29, 2015	15.44	15.54	15.32	15.53
2456	NYSE	ETB	Wed, Jan 28, 2015	15.89	15.90	15.39	15.39
2455	NYSE	ETB	Tue, Jan 27, 2015	15.91	15.93	15.68	15.79
2454	NYSE	ETB	Mon, Jan 26, 2015	15.98	16.02	15.95	16.00
2453	NYSE	ETB	Fri, Jan 23, 2015	16.05	16.19	15.91	15.93
2452	NYSE	ETB	Thu, Jan 22, 2015	16.03	16.08	15.93	16.04
2451	NYSE	ETB	Wed, Jan 21, 2015	15.91	15.95	15.87	15.91
2450	NYSE	ETB	Tue, Jan 20, 2015	16.11	16.11	15.92	16.01
2449	NYSE	ETB	Fri, Jan 16, 2015	15.66	16.04	15.55	16.03
2448	NYSE	ETB	Thu, Jan 15, 2015	15.56	15.75	15.56	15.64
2447	NYSE	ETB	Wed, Jan 14, 2015	15.63	15.68	15.45	15.54
2446	NYSE	ETB	Tue, Jan 13, 2015	15.97	16.04	15.72	15.80
2445	NYSE	ETB	Mon, Jan 12, 2015	16.08	16.12	15.90	15.90
2444	NYSE	ETB	Fri, Jan 9, 2015	16.12	16.12	15.92	16.05
2443	NYSE	ETB	Thu, Jan 8, 2015	15.97	16.24	15.87	16.08
2442	NYSE	ETB	Wed, Jan 7, 2015	15.70	15.81	15.68	15.79
2441	NYSE	ETB	Tue, Jan 6, 2015	15.61	15.80	15.51	15.64
2440	NYSE	ETB	Mon, Jan 5, 2015	15.85	15.86	15.48	15.57
2439	NYSE	ETB	Fri, Jan 2, 2015	15.90	15.95	15.79	15.89
2438	NYSE	ETB	Wed, Dec 31, 2014	16.11	16.20	15.90	15.90
2437	NYSE	ETB	Tue, Dec 30, 2014	16.00	16.06	15.93	16.02
2436	NYSE	ETB	Mon, Dec 29, 2014	16.26	16.36	16.09	16.11
2435	NYSE	ETB	Fri, Dec 26, 2014	16.66	16.67	16.30	16.30
2434	NYSE	ETB	Wed, Dec 24, 2014	16.50	16.66	16.50	16.60
2433	NYSE	ETB	Tue, Dec 23, 2014	16.20	16.54	16.11	16.52
2432	NYSE	ETB	Mon, Dec 22, 2014	15.98	16.15	15.91	16.15
2431	NYSE	ETB	Fri, Dec 19, 2014	16.14	16.17	16.07	16.15
2430	NYSE	ETB	Thu, Dec 18, 2014	15.89	16.13	15.89	16.12
2429	NYSE	ETB	Wed, Dec 17, 2014	15.50	15.73	15.48	15.73
2428	NYSE	ETB	Tue, Dec 16, 2014	15.58	15.70	15.47	15.52
2427	NYSE	ETB	Mon, Dec 15, 2014	15.81	15.81	15.60	15.60
2426	NYSE	ETB	Fri, Dec 12, 2014	15.83	15.94	15.78	15.79
2425	NYSE	ETB	Thu, Dec 11, 2014	15.74	15.90	15.74	15.82
2424	NYSE	ETB	Wed, Dec 10, 2014	15.84	15.89	15.65	15.69
2423	NYSE	ETB	Tue, Dec 9, 2014	15.88	15.93	15.79	15.89
2422	NYSE	ETB	Mon, Dec 8, 2014	16.12	16.16	16.10	16.12
2421	NYSE	ETB	Fri, Dec 5, 2014	16.23	16.27	16.17	16.21
2420	NYSE	ETB	Thu, Dec 4, 2014	16.29	16.33	16.14	16.25
2419	NYSE	ETB	Wed, Dec 3, 2014	16.24	16.33	16.18	16.33
2418	NYSE	ETB	Tue, Dec 2, 2014	16.20	16.24	16.12	16.23
2417	NYSE	ETB	Mon, Dec 1, 2014	16.30	16.30	16.11	16.24
2416	NYSE	ETB	Fri, Nov 28, 2014	16.47	16.47	16.21	16.36
2415	NYSE	ETB	Wed, Nov 26, 2014	16.31	16.47	16.24	16.47
2414	NYSE	ETB	Tue, Nov 25, 2014	16.26	16.30	16.20	16.30
2413	NYSE	ETB	Mon, Nov 24, 2014	16.20	16.25	16.20	16.25
2412	NYSE	ETB	Fri, Nov 21, 2014	16.19	16.25	16.13	16.19
2411	NYSE	ETB	Thu, Nov 20, 2014	16.06	16.22	16.02	16.05
2410	NYSE	ETB	Wed, Nov 19, 2014	16.15	16.15	16.04	16.08
2409	NYSE	ETB	Tue, Nov 18, 2014	16.14	16.28	16.10	16.25
2408	NYSE	ETB	Mon, Nov 17, 2014	16.11	16.17	16.09	16.17
2407	NYSE	ETB	Fri, Nov 14, 2014	16.09	16.12	16.08	16.12
2406	NYSE	ETB	Thu, Nov 13, 2014	16.17	16.20	16.16	16.17
2405	NYSE	ETB	Wed, Nov 12, 2014	15.97	16.14	15.95	16.14
2404	NYSE	ETB	Tue, Nov 11, 2014	15.88	15.98	15.75	15.98
2403	NYSE	ETB	Mon, Nov 10, 2014	15.92	15.92	15.84	15.84
2402	NYSE	ETB	Fri, Nov 7, 2014	15.99	16.04	15.88	15.94
2401	NYSE	ETB	Thu, Nov 6, 2014	16.01	16.06	15.97	16.03
2400	NYSE	ETB	Wed, Nov 5, 2014	16.13	16.13	16.00	16.04
2399	NYSE	ETB	Tue, Nov 4, 2014	16.04	16.08	15.92	16.03
2398	NYSE	ETB	Mon, Nov 3, 2014	16.10	16.13	16.06	16.12
2397	NYSE	ETB	Fri, Oct 31, 2014	16.10	16.14	16.04	16.09
2396	NYSE	ETB	Thu, Oct 30, 2014	15.96	16.04	15.92	15.92
2395	NYSE	ETB	Wed, Oct 29, 2014	16.03	16.06	15.87	16.02
2394	NYSE	ETB	Tue, Oct 28, 2014	15.81	15.97	15.79	15.97
2393	NYSE	ETB	Mon, Oct 27, 2014	15.81	15.83	15.69	15.75
2392	NYSE	ETB	Fri, Oct 24, 2014	15.72	15.85	15.66	15.84
2391	NYSE	ETB	Thu, Oct 23, 2014	15.72	15.78	15.67	15.68
2390	NYSE	ETB	Wed, Oct 22, 2014	15.39	15.56	15.33	15.54
2389	NYSE	ETB	Tue, Oct 21, 2014	15.30	15.50	15.23	15.50
2388	NYSE	ETB	Mon, Oct 20, 2014	15.07	15.16	15.06	15.15
2387	NYSE	ETB	Fri, Oct 17, 2014	14.87	15.09	14.87	15.05
2386	NYSE	ETB	Thu, Oct 16, 2014	14.22	14.71	14.12	14.68
2385	NYSE	ETB	Wed, Oct 15, 2014	14.53	14.56	14.01	14.40
2384	NYSE	ETB	Tue, Oct 14, 2014	14.74	14.75	14.57	14.60
2383	NYSE	ETB	Mon, Oct 13, 2014	15.10	15.10	14.65	14.65
2382	NYSE	ETB	Fri, Oct 10, 2014	15.25	15.27	15.06	15.09
2381	NYSE	ETB	Thu, Oct 9, 2014	15.52	15.55	15.27	15.28
2380	NYSE	ETB	Wed, Oct 8, 2014	15.38	15.55	15.34	15.52
2379	NYSE	ETB	Tue, Oct 7, 2014	15.48	15.50	15.37	15.40
2378	NYSE	ETB	Mon, Oct 6, 2014	15.61	15.61	15.51	15.54
2377	NYSE	ETB	Fri, Oct 3, 2014	15.34	15.53	15.33	15.53
2376	NYSE	ETB	Thu, Oct 2, 2014	15.50	15.50	15.19	15.30
2375	NYSE	ETB	Wed, Oct 1, 2014	15.63	15.63	15.51	15.53
2374	NYSE	ETB	Tue, Sep 30, 2014	15.64	15.70	15.59	15.63
2373	NYSE	ETB	Mon, Sep 29, 2014	15.70	15.72	15.61	15.64
2372	NYSE	ETB	Fri, Sep 26, 2014	15.75	15.78	15.70	15.77
2371	NYSE	ETB	Thu, Sep 25, 2014	15.89	15.89	15.75	15.78
2370	NYSE	ETB	Wed, Sep 24, 2014	15.80	15.88	15.80	15.88
2369	NYSE	ETB	Tue, Sep 23, 2014	16.12	16.12	15.80	15.80
2368	NYSE	ETB	Mon, Sep 22, 2014	16.03	16.10	15.89	15.95
2367	NYSE	ETB	Fri, Sep 19, 2014	16.08	16.09	16.01	16.01
2366	NYSE	ETB	Thu, Sep 18, 2014	16.01	16.15	16.01	16.14
2365	NYSE	ETB	Wed, Sep 17, 2014	15.95	16.03	15.94	16.01
2364	NYSE	ETB	Tue, Sep 16, 2014	15.86	15.96	15.86	15.93
2363	NYSE	ETB	Mon, Sep 15, 2014	16.04	16.11	15.82	15.86
2362	NYSE	ETB	Fri, Sep 12, 2014	16.00	16.07	16.00	16.02
2361	NYSE	ETB	Thu, Sep 11, 2014	16.05	16.05	15.99	16.02
2360	NYSE	ETB	Wed, Sep 10, 2014	16.06	16.09	16.02	16.08
2359	NYSE	ETB	Tue, Sep 9, 2014	16.11	16.15	16.00	16.02
2358	NYSE	ETB	Mon, Sep 8, 2014	16.15	16.22	16.09	16.15
2357	NYSE	ETB	Fri, Sep 5, 2014	16.11	16.13	16.04	16.13
2356	NYSE	ETB	Thu, Sep 4, 2014	16.09	16.16	16.09	16.10
2355	NYSE	ETB	Wed, Sep 3, 2014	16.14	16.14	16.06	16.09
2354	NYSE	ETB	Tue, Sep 2, 2014	16.06	16.09	16.01	16.09
2353	NYSE	ETB	Fri, Aug 29, 2014	16.03	16.04	15.96	16.03
2352	NYSE	ETB	Thu, Aug 28, 2014	15.91	16.06	15.88	15.99
2351	NYSE	ETB	Wed, Aug 27, 2014	16.16	16.16	15.93	15.95
2350	NYSE	ETB	Tue, Aug 26, 2014	16.19	16.26	16.10	16.13
2349	NYSE	ETB	Mon, Aug 25, 2014	16.10	16.24	16.10	16.15
2348	NYSE	ETB	Fri, Aug 22, 2014	16.25	16.25	16.03	16.05
2347	NYSE	ETB	Thu, Aug 21, 2014	16.16	16.27	16.10	16.21
2346	NYSE	ETB	Wed, Aug 20, 2014	16.13	16.13	16.00	16.12
2345	NYSE	ETB	Tue, Aug 19, 2014	16.14	16.20	16.09	16.20
2344	NYSE	ETB	Mon, Aug 18, 2014	16.06	16.10	16.02	16.07
2343	NYSE	ETB	Fri, Aug 15, 2014	16.05	16.06	15.86	15.99
2342	NYSE	ETB	Thu, Aug 14, 2014	15.80	15.98	15.78	15.97
2341	NYSE	ETB	Wed, Aug 13, 2014	15.62	15.77	15.57	15.76
2340	NYSE	ETB	Tue, Aug 12, 2014	15.63	15.68	15.58	15.60
2339	NYSE	ETB	Mon, Aug 11, 2014	15.60	15.64	15.50	15.63
2338	NYSE	ETB	Fri, Aug 8, 2014	15.49	15.57	15.40	15.57
2337	NYSE	ETB	Thu, Aug 7, 2014	15.44	15.51	15.39	15.47
2336	NYSE	ETB	Wed, Aug 6, 2014	15.49	15.49	15.40	15.41
2335	NYSE	ETB	Tue, Aug 5, 2014	15.56	15.58	15.46	15.53
2334	NYSE	ETB	Mon, Aug 4, 2014	15.68	15.73	15.27	15.58
2333	NYSE	ETB	Fri, Aug 1, 2014	15.91	15.91	15.69	15.72
2332	NYSE	ETB	Thu, Jul 31, 2014	16.02	16.02	15.81	15.84
2331	NYSE	ETB	Wed, Jul 30, 2014	16.38	16.44	15.99	15.99
2330	NYSE	ETB	Tue, Jul 29, 2014	16.42	16.42	16.26	16.32
2329	NYSE	ETB	Mon, Jul 28, 2014	16.38	16.44	16.31	16.41
2328	NYSE	ETB	Fri, Jul 25, 2014	16.35	16.37	16.18	16.37
2327	NYSE	ETB	Thu, Jul 24, 2014	16.41	16.41	16.26	16.31
2326	NYSE	ETB	Wed, Jul 23, 2014	16.22	16.37	16.12	16.36
2325	NYSE	ETB	Tue, Jul 22, 2014	16.34	16.38	16.17	16.17
2324	NYSE	ETB	Mon, Jul 21, 2014	16.31	16.40	16.31	16.38
2323	NYSE	ETB	Fri, Jul 18, 2014	16.18	16.33	16.17	16.32
2322	NYSE	ETB	Thu, Jul 17, 2014	16.25	16.26	16.15	16.15
2321	NYSE	ETB	Wed, Jul 16, 2014	16.20	16.25	16.16	16.25
2320	NYSE	ETB	Tue, Jul 15, 2014	16.23	16.23	16.15	16.15
2319	NYSE	ETB	Mon, Jul 14, 2014	16.13	16.25	16.13	16.21
2318	NYSE	ETB	Fri, Jul 11, 2014	16.13	16.16	16.06	16.14
2317	NYSE	ETB	Thu, Jul 10, 2014	16.01	16.10	15.88	16.09
2316	NYSE	ETB	Wed, Jul 9, 2014	15.84	16.01	15.84	16.01
2315	NYSE	ETB	Tue, Jul 8, 2014	15.88	15.89	15.73	15.83
2314	NYSE	ETB	Mon, Jul 7, 2014	15.81	15.86	15.81	15.86
2313	NYSE	ETB	Thu, Jul 3, 2014	15.93	15.97	15.78	15.81
2312	NYSE	ETB	Wed, Jul 2, 2014	15.97	15.98	15.82	15.88
2311	NYSE	ETB	Tue, Jul 1, 2014	16.00	16.10	15.95	15.97
2310	NYSE	ETB	Mon, Jun 30, 2014	16.10	16.12	15.97	15.97
2309	NYSE	ETB	Fri, Jun 27, 2014	16.04	16.09	15.96	16.09
2308	NYSE	ETB	Thu, Jun 26, 2014	16.03	16.07	15.89	16.07
2307	NYSE	ETB	Wed, Jun 25, 2014	15.86	16.02	15.84	16.02
2306	NYSE	ETB	Tue, Jun 24, 2014	15.84	15.90	15.82	15.90
2305	NYSE	ETB	Mon, Jun 23, 2014	15.84	15.90	15.74	15.81
2304	NYSE	ETB	Fri, Jun 20, 2014	15.92	15.92	15.81	15.85
2303	NYSE	ETB	Thu, Jun 19, 2014	15.98	16.04	15.86	15.94
2302	NYSE	ETB	Wed, Jun 18, 2014	16.08	16.12	16.01	16.07
2301	NYSE	ETB	Tue, Jun 17, 2014	16.09	16.13	16.05	16.09
2300	NYSE	ETB	Mon, Jun 16, 2014	16.08	16.10	16.02	16.10
2299	NYSE	ETB	Fri, Jun 13, 2014	16.06	16.13	16.06	16.10
2298	NYSE	ETB	Thu, Jun 12, 2014	16.07	16.09	15.93	15.99
2297	NYSE	ETB	Wed, Jun 11, 2014	16.00	16.06	15.98	16.02
2296	NYSE	ETB	Tue, Jun 10, 2014	16.10	16.10	16.04	16.10
2295	NYSE	ETB	Mon, Jun 9, 2014	16.07	16.15	16.06	16.10
2294	NYSE	ETB	Fri, Jun 6, 2014	16.12	16.18	16.11	16.13
2293	NYSE	ETB	Thu, Jun 5, 2014	16.15	16.27	16.13	16.16
2292	NYSE	ETB	Wed, Jun 4, 2014	16.16	16.25	16.15	16.16
2291	NYSE	ETB	Tue, Jun 3, 2014	16.25	16.27	16.20	16.21
2290	NYSE	ETB	Mon, Jun 2, 2014	16.36	16.36	16.22	16.33
2289	NYSE	ETB	Fri, May 30, 2014	16.30	16.34	16.25	16.33
2288	NYSE	ETB	Thu, May 29, 2014	16.31	16.39	16.11	16.22
2287	NYSE	ETB	Wed, May 28, 2014	16.21	16.34	16.21	16.27
2286	NYSE	ETB	Tue, May 27, 2014	16.08	16.21	16.08	16.16
2285	NYSE	ETB	Fri, May 23, 2014	16.10	16.10	16.00	16.08
2284	NYSE	ETB	Thu, May 22, 2014	16.03	16.18	15.99	16.14
2283	NYSE	ETB	Wed, May 21, 2014	16.01	16.05	15.94	16.03
2282	NYSE	ETB	Tue, May 20, 2014	16.03	16.08	15.94	16.08
2281	NYSE	ETB	Mon, May 19, 2014	16.06	16.09	15.98	16.09
2280	NYSE	ETB	Fri, May 16, 2014	15.89	15.98	15.87	15.97
2279	NYSE	ETB	Thu, May 15, 2014	15.95	15.95	15.85	15.86
2278	NYSE	ETB	Wed, May 14, 2014	15.90	15.97	15.87	15.94
2277	NYSE	ETB	Tue, May 13, 2014	15.98	16.02	15.92	15.94
2276	NYSE	ETB	Mon, May 12, 2014	16.01	16.10	15.98	15.99
2275	NYSE	ETB	Fri, May 9, 2014	16.10	16.20	15.97	15.98
2274	NYSE	ETB	Thu, May 8, 2014	16.21	16.24	16.07	16.14
2273	NYSE	ETB	Wed, May 7, 2014	16.03	16.32	15.99	16.21
2272	NYSE	ETB	Tue, May 6, 2014	16.03	16.05	15.96	16.04
2271	NYSE	ETB	Mon, May 5, 2014	15.99	16.05	15.95	16.02
2270	NYSE	ETB	Fri, May 2, 2014	15.98	16.02	15.96	16.02
2269	NYSE	ETB	Thu, May 1, 2014	16.00	16.02	15.93	15.95
2268	NYSE	ETB	Wed, Apr 30, 2014	16.06	16.06	15.78	15.94
2267	NYSE	ETB	Tue, Apr 29, 2014	15.75	15.87	15.73	15.87
2266	NYSE	ETB	Mon, Apr 28, 2014	15.71	15.75	15.63	15.75
2265	NYSE	ETB	Fri, Apr 25, 2014	15.68	15.69	15.62	15.66
2264	NYSE	ETB	Thu, Apr 24, 2014	15.71	15.71	15.64	15.68
2263	NYSE	ETB	Wed, Apr 23, 2014	15.67	15.72	15.64	15.70
2262	NYSE	ETB	Tue, Apr 22, 2014	15.72	15.73	15.64	15.69
2261	NYSE	ETB	Mon, Apr 21, 2014	15.64	15.64	15.48	15.59
2260	NYSE	ETB	Thu, Apr 17, 2014	15.57	15.65	15.53	15.65
2259	NYSE	ETB	Wed, Apr 16, 2014	15.44	15.52	15.42	15.49
2258	NYSE	ETB	Tue, Apr 15, 2014	15.39	15.49	15.26	15.38
2257	NYSE	ETB	Mon, Apr 14, 2014	15.41	15.41	15.32	15.34
2256	NYSE	ETB	Fri, Apr 11, 2014	15.24	15.35	15.13	15.30
2255	NYSE	ETB	Thu, Apr 10, 2014	15.28	15.34	15.16	15.27
2254	NYSE	ETB	Wed, Apr 9, 2014	15.10	15.28	15.10	15.25
2253	NYSE	ETB	Tue, Apr 8, 2014	15.16	15.16	15.05	15.08
2252	NYSE	ETB	Mon, Apr 7, 2014	15.25	15.28	15.08	15.08
2251	NYSE	ETB	Fri, Apr 4, 2014	15.47	15.50	15.31	15.31
2250	NYSE	ETB	Thu, Apr 3, 2014	15.40	15.44	15.36	15.39
2249	NYSE	ETB	Wed, Apr 2, 2014	15.48	15.50	15.42	15.42
2248	NYSE	ETB	Tue, Apr 1, 2014	15.48	15.53	15.48	15.50
2247	NYSE	ETB	Mon, Mar 31, 2014	15.55	15.63	15.47	15.47
2246	NYSE	ETB	Fri, Mar 28, 2014	15.49	15.53	15.43	15.46
2245	NYSE	ETB	Thu, Mar 27, 2014	15.44	15.49	15.44	15.48
2244	NYSE	ETB	Wed, Mar 26, 2014	15.48	15.55	15.47	15.47
2243	NYSE	ETB	Tue, Mar 25, 2014	15.50	15.52	15.38	15.42
2242	NYSE	ETB	Mon, Mar 24, 2014	15.42	15.51	15.38	15.49
2241	NYSE	ETB	Fri, Mar 21, 2014	15.58	15.58	15.33	15.35
2240	NYSE	ETB	Thu, Mar 20, 2014	15.47	15.53	15.39	15.43
2239	NYSE	ETB	Wed, Mar 19, 2014	15.65	15.65	15.52	15.56
2238	NYSE	ETB	Tue, Mar 18, 2014	15.66	15.69	15.60	15.60
2237	NYSE	ETB	Mon, Mar 17, 2014	15.57	15.64	15.55	15.62
2236	NYSE	ETB	Fri, Mar 14, 2014	15.48	15.56	15.48	15.56
2235	NYSE	ETB	Thu, Mar 13, 2014	15.51	15.52	15.38	15.48
2234	NYSE	ETB	Wed, Mar 12, 2014	15.44	15.45	15.37	15.45
2233	NYSE	ETB	Tue, Mar 11, 2014	15.50	15.52	15.42	15.45
2232	NYSE	ETB	Mon, Mar 10, 2014	15.32	15.46	15.29	15.46
2231	NYSE	ETB	Fri, Mar 7, 2014	15.46	15.46	15.30	15.34
2230	NYSE	ETB	Thu, Mar 6, 2014	15.41	15.47	15.41	15.42
2229	NYSE	ETB	Wed, Mar 5, 2014	15.38	15.45	15.33	15.36
2228	NYSE	ETB	Tue, Mar 4, 2014	15.30	15.45	15.30	15.41
2227	NYSE	ETB	Mon, Mar 3, 2014	15.44	15.44	15.15	15.23
2226	NYSE	ETB	Fri, Feb 28, 2014	15.35	15.43	15.20	15.27
2225	NYSE	ETB	Thu, Feb 27, 2014	15.30	15.33	15.23	15.31
2224	NYSE	ETB	Wed, Feb 26, 2014	15.34	15.36	15.22	15.26
2223	NYSE	ETB	Tue, Feb 25, 2014	15.35	15.36	15.26	15.26
2222	NYSE	ETB	Mon, Feb 24, 2014	15.30	15.37	15.29	15.34
2221	NYSE	ETB	Fri, Feb 21, 2014	15.25	15.37	15.22	15.32
2220	NYSE	ETB	Thu, Feb 20, 2014	15.16	15.25	15.15	15.24
2219	NYSE	ETB	Wed, Feb 19, 2014	15.23	15.29	15.20	15.20
2218	NYSE	ETB	Tue, Feb 18, 2014	15.32	15.37	15.29	15.33
2217	NYSE	ETB	Fri, Feb 14, 2014	15.27	15.30	15.17	15.27
2216	NYSE	ETB	Thu, Feb 13, 2014	15.14	15.25	15.09	15.24
2215	NYSE	ETB	Wed, Feb 12, 2014	15.18	15.22	15.16	15.18
2214	NYSE	ETB	Tue, Feb 11, 2014	15.04	15.21	15.03	15.21
2213	NYSE	ETB	Mon, Feb 10, 2014	15.09	15.12	15.01	15.06
2212	NYSE	ETB	Fri, Feb 7, 2014	15.02	15.09	14.96	15.08
2211	NYSE	ETB	Thu, Feb 6, 2014	14.77	14.95	14.77	14.91
2210	NYSE	ETB	Wed, Feb 5, 2014	14.95	14.95	14.76	14.77
2209	NYSE	ETB	Tue, Feb 4, 2014	14.75	14.97	14.69	14.92
2208	NYSE	ETB	Mon, Feb 3, 2014	15.02	15.02	14.73	14.79
2207	NYSE	ETB	Fri, Jan 31, 2014	15.01	15.22	14.91	15.07
2206	NYSE	ETB	Thu, Jan 30, 2014	14.85	15.10	14.85	15.08
2205	NYSE	ETB	Wed, Jan 29, 2014	14.92	14.92	14.79	14.82
2204	NYSE	ETB	Tue, Jan 28, 2014	15.10	15.17	14.95	14.95
2203	NYSE	ETB	Mon, Jan 27, 2014	15.20	15.20	14.87	15.04
2202	NYSE	ETB	Fri, Jan 24, 2014	15.44	15.44	15.19	15.23
2201	NYSE	ETB	Thu, Jan 23, 2014	15.14	15.29	15.05	15.22
2200	NYSE	ETB	Wed, Jan 22, 2014	15.13	15.21	15.10	15.17
2199	NYSE	ETB	Tue, Jan 21, 2014	15.16	15.25	15.16	15.23
2198	NYSE	ETB	Fri, Jan 17, 2014	15.17	15.18	15.11	15.13
2197	NYSE	ETB	Thu, Jan 16, 2014	15.11	15.14	15.06	15.14
2196	NYSE	ETB	Wed, Jan 15, 2014	15.03	15.10	14.99	15.09
2195	NYSE	ETB	Tue, Jan 14, 2014	14.95	15.05	14.94	15.03
2194	NYSE	ETB	Mon, Jan 13, 2014	15.06	15.11	14.93	14.97
2193	NYSE	ETB	Fri, Jan 10, 2014	15.00	15.10	14.99	15.09
2192	NYSE	ETB	Thu, Jan 9, 2014	14.99	15.05	14.96	15.01
2191	NYSE	ETB	Wed, Jan 8, 2014	14.91	15.00	14.90	14.99
2190	NYSE	ETB	Tue, Jan 7, 2014	14.85	14.96	14.85	14.96
2189	NYSE	ETB	Mon, Jan 6, 2014	14.83	14.86	14.78	14.81
2188	NYSE	ETB	Fri, Jan 3, 2014	14.81	14.84	14.77	14.83
2187	NYSE	ETB	Thu, Jan 2, 2014	14.87	14.90	14.76	14.77
2186	NYSE	ETB	Tue, Dec 31, 2013	14.88	15.01	14.87	14.89
2185	NYSE	ETB	Mon, Dec 30, 2013	15.02	15.02	14.87	14.89
2184	NYSE	ETB	Fri, Dec 27, 2013	15.09	15.10	15.00	15.02
2183	NYSE	ETB	Thu, Dec 26, 2013	15.16	15.21	15.10	15.10
2182	NYSE	ETB	Tue, Dec 24, 2013	15.13	15.13	15.08	15.12
2181	NYSE	ETB	Mon, Dec 23, 2013	14.97	15.16	14.97	15.15
2180	NYSE	ETB	Fri, Dec 20, 2013	14.73	14.96	14.73	14.91
2179	NYSE	ETB	Thu, Dec 19, 2013	14.84	14.86	14.73	14.84
2178	NYSE	ETB	Wed, Dec 18, 2013	14.67	14.83	14.65	14.80
2177	NYSE	ETB	Tue, Dec 17, 2013	14.69	14.71	14.64	14.71
2176	NYSE	ETB	Mon, Dec 16, 2013	14.73	14.80	14.68	14.72
2175	NYSE	ETB	Fri, Dec 13, 2013	14.70	14.73	14.65	14.70
2174	NYSE	ETB	Thu, Dec 12, 2013	14.68	14.71	14.65	14.70
2173	NYSE	ETB	Wed, Dec 11, 2013	14.80	14.82	14.69	14.72
2172	NYSE	ETB	Tue, Dec 10, 2013	14.80	14.83	14.78	14.82
2171	NYSE	ETB	Mon, Dec 9, 2013	14.81	14.85	14.75	14.80
2170	NYSE	ETB	Fri, Dec 6, 2013	14.84	14.88	14.73	14.80
2169	NYSE	ETB	Thu, Dec 5, 2013	14.84	14.84	14.70	14.77
2168	NYSE	ETB	Wed, Dec 4, 2013	14.72	14.84	14.69	14.80
2167	NYSE	ETB	Tue, Dec 3, 2013	14.78	14.81	14.67	14.73
2166	NYSE	ETB	Mon, Dec 2, 2013	14.86	14.90	14.71	14.80
2165	NYSE	ETB	Fri, Nov 29, 2013	14.97	14.97	14.79	14.84
2164	NYSE	ETB	Wed, Nov 27, 2013	14.76	14.82	14.74	14.80
2163	NYSE	ETB	Tue, Nov 26, 2013	14.78	14.86	14.74	14.76
2162	NYSE	ETB	Mon, Nov 25, 2013	14.88	14.92	14.76	14.79
2161	NYSE	ETB	Fri, Nov 22, 2013	14.90	14.90	14.78	14.85
2160	NYSE	ETB	Thu, Nov 21, 2013	14.72	14.90	14.72	14.90
2159	NYSE	ETB	Wed, Nov 20, 2013	14.80	14.83	14.71	14.72
2158	NYSE	ETB	Tue, Nov 19, 2013	14.95	14.95	14.84	14.88
2157	NYSE	ETB	Mon, Nov 18, 2013	14.88	14.96	14.83	14.87
2156	NYSE	ETB	Fri, Nov 15, 2013	14.82	14.87	14.77	14.87
2155	NYSE	ETB	Thu, Nov 14, 2013	14.70	14.80	14.64	14.79
2154	NYSE	ETB	Wed, Nov 13, 2013	14.58	14.67	14.53	14.67
2153	NYSE	ETB	Tue, Nov 12, 2013	14.59	14.67	14.52	14.59
2152	NYSE	ETB	Mon, Nov 11, 2013	14.65	14.70	14.57	14.65
2151	NYSE	ETB	Fri, Nov 8, 2013	14.60	14.68	14.54	14.68
2150	NYSE	ETB	Thu, Nov 7, 2013	14.67	14.68	14.55	14.59
2149	NYSE	ETB	Wed, Nov 6, 2013	14.68	14.74	14.60	14.67
2148	NYSE	ETB	Tue, Nov 5, 2013	14.65	14.66	14.56	14.64
2147	NYSE	ETB	Mon, Nov 4, 2013	14.68	14.71	14.60	14.71
2146	NYSE	ETB	Fri, Nov 1, 2013	14.72	14.72	14.58	14.63
2145	NYSE	ETB	Thu, Oct 31, 2013	14.93	14.93	14.58	14.70
2144	NYSE	ETB	Wed, Oct 30, 2013	14.70	14.71	14.60	14.64
2143	NYSE	ETB	Tue, Oct 29, 2013	14.64	14.71	14.57	14.67
2142	NYSE	ETB	Mon, Oct 28, 2013	14.63	14.65	14.55	14.60
2141	NYSE	ETB	Fri, Oct 25, 2013	14.62	14.63	14.55	14.60
2140	NYSE	ETB	Thu, Oct 24, 2013	14.66	14.69	14.57	14.61
2139	NYSE	ETB	Wed, Oct 23, 2013	14.69	14.69	14.54	14.58
2138	NYSE	ETB	Tue, Oct 22, 2013	14.70	14.82	14.65	14.71
2137	NYSE	ETB	Mon, Oct 21, 2013	14.69	14.77	14.69	14.77
2136	NYSE	ETB	Fri, Oct 18, 2013	14.69	14.74	14.58	14.72
2135	NYSE	ETB	Thu, Oct 17, 2013	14.46	14.73	14.46	14.71
2134	NYSE	ETB	Wed, Oct 16, 2013	14.43	14.57	14.43	14.57
2133	NYSE	ETB	Tue, Oct 15, 2013	14.46	14.54	14.41	14.42
2132	NYSE	ETB	Mon, Oct 14, 2013	14.39	14.55	14.39	14.52
2131	NYSE	ETB	Fri, Oct 11, 2013	14.50	14.60	14.50	14.52
2130	NYSE	ETB	Thu, Oct 10, 2013	14.46	14.55	14.40	14.46
2129	NYSE	ETB	Wed, Oct 9, 2013	14.42	14.42	14.29	14.36
2128	NYSE	ETB	Tue, Oct 8, 2013	14.24	14.38	14.18	14.37
2127	NYSE	ETB	Mon, Oct 7, 2013	14.35	14.40	14.30	14.31
2126	NYSE	ETB	Fri, Oct 4, 2013	14.34	14.46	14.33	14.43
2125	NYSE	ETB	Thu, Oct 3, 2013	14.39	14.42	14.31	14.38
2124	NYSE	ETB	Wed, Oct 2, 2013	14.29	14.51	14.25	14.48
2123	NYSE	ETB	Tue, Oct 1, 2013	14.38	14.53	14.28	14.50
2122	NYSE	ETB	Mon, Sep 30, 2013	14.63	14.63	14.38	14.38
2121	NYSE	ETB	Fri, Sep 27, 2013	14.57	14.64	14.53	14.64
2120	NYSE	ETB	Thu, Sep 26, 2013	14.60	14.71	14.60	14.66
2119	NYSE	ETB	Wed, Sep 25, 2013	14.71	14.71	14.59	14.64
2118	NYSE	ETB	Tue, Sep 24, 2013	14.70	14.75	14.59	14.66
2117	NYSE	ETB	Mon, Sep 23, 2013	14.70	14.72	14.58	14.64
2116	NYSE	ETB	Fri, Sep 20, 2013	14.75	14.75	14.39	14.69
2115	NYSE	ETB	Thu, Sep 19, 2013	14.97	15.01	14.74	14.81
2114	NYSE	ETB	Wed, Sep 18, 2013	15.00	15.14	14.95	15.13
2113	NYSE	ETB	Tue, Sep 17, 2013	14.99	15.00	14.92	15.00
2112	NYSE	ETB	Mon, Sep 16, 2013	15.02	15.08	14.98	15.02
2111	NYSE	ETB	Fri, Sep 13, 2013	14.96	15.00	14.90	14.95
2110	NYSE	ETB	Thu, Sep 12, 2013	15.01	15.06	14.95	14.99
2109	NYSE	ETB	Wed, Sep 11, 2013	14.92	15.06	14.91	15.01
2108	NYSE	ETB	Tue, Sep 10, 2013	14.79	14.91	14.75	14.91
2107	NYSE	ETB	Mon, Sep 9, 2013	14.72	14.82	14.62	14.82
2106	NYSE	ETB	Fri, Sep 6, 2013	14.71	14.81	14.62	14.77
2105	NYSE	ETB	Thu, Sep 5, 2013	14.65	14.77	14.62	14.73
2104	NYSE	ETB	Wed, Sep 4, 2013	14.56	14.72	14.55	14.69
2103	NYSE	ETB	Tue, Sep 3, 2013	14.66	14.67	14.59	14.63
2102	NYSE	ETB	Fri, Aug 30, 2013	14.64	14.69	14.53	14.59
2101	NYSE	ETB	Thu, Aug 29, 2013	14.62	14.72	14.60	14.66
2100	NYSE	ETB	Wed, Aug 28, 2013	14.77	14.83	14.66	14.70
2099	NYSE	ETB	Tue, Aug 27, 2013	14.84	14.92	14.80	14.82
2098	NYSE	ETB	Mon, Aug 26, 2013	15.00	15.05	14.95	14.95
2097	NYSE	ETB	Fri, Aug 23, 2013	14.87	14.98	14.79	14.96
2096	NYSE	ETB	Thu, Aug 22, 2013	14.82	14.95	14.77	14.83
2095	NYSE	ETB	Wed, Aug 21, 2013	14.75	14.90	14.73	14.84
2094	NYSE	ETB	Tue, Aug 20, 2013	14.90	14.95	14.80	14.83
2093	NYSE	ETB	Mon, Aug 19, 2013	14.99	15.12	14.90	14.94
2092	NYSE	ETB	Fri, Aug 16, 2013	15.01	15.15	14.97	15.06
2091	NYSE	ETB	Thu, Aug 15, 2013	15.18	15.19	15.06	15.07
2090	NYSE	ETB	Wed, Aug 14, 2013	15.37	15.37	15.18	15.23
2089	NYSE	ETB	Tue, Aug 13, 2013	15.42	15.46	15.21	15.32
2088	NYSE	ETB	Mon, Aug 12, 2013	15.15	15.49	15.15	15.44
2087	NYSE	ETB	Fri, Aug 9, 2013	15.40	15.55	15.16	15.18
2086	NYSE	ETB	Thu, Aug 8, 2013	15.50	15.50	15.34	15.39
2085	NYSE	ETB	Wed, Aug 7, 2013	15.39	15.58	15.27	15.55
2084	NYSE	ETB	Tue, Aug 6, 2013	15.10	15.59	15.10	15.51
2083	NYSE	ETB	Mon, Aug 5, 2013	15.30	15.30	15.11	15.20
2082	NYSE	ETB	Fri, Aug 2, 2013	15.32	15.46	15.25	15.30
2081	NYSE	ETB	Thu, Aug 1, 2013	15.48	15.53	15.32	15.39
2080	NYSE	ETB	Wed, Jul 31, 2013	15.40	15.59	15.26	15.50
2079	NYSE	ETB	Tue, Jul 30, 2013	15.36	15.43	15.28	15.35
2078	NYSE	ETB	Mon, Jul 29, 2013	15.49	15.52	15.32	15.33
2077	NYSE	ETB	Fri, Jul 26, 2013	15.34	15.61	15.32	15.52
2076	NYSE	ETB	Thu, Jul 25, 2013	15.27	15.42	15.25	15.40
2075	NYSE	ETB	Wed, Jul 24, 2013	15.29	15.43	15.24	15.32
2074	NYSE	ETB	Tue, Jul 23, 2013	17.60	17.60	15.06	15.23
2073	NYSE	ETB	Mon, Jul 22, 2013	15.16	15.16	14.96	15.10
2072	NYSE	ETB	Fri, Jul 19, 2013	15.19	15.30	15.19	15.30
2071	NYSE	ETB	Thu, Jul 18, 2013	15.08	15.30	15.08	15.22
2070	NYSE	ETB	Wed, Jul 17, 2013	15.14	15.20	15.08	15.11
2069	NYSE	ETB	Tue, Jul 16, 2013	15.00	15.09	14.86	15.06
2068	NYSE	ETB	Mon, Jul 15, 2013	15.00	15.05	14.92	15.02
2067	NYSE	ETB	Fri, Jul 12, 2013	14.93	15.10	14.91	15.00
2066	NYSE	ETB	Thu, Jul 11, 2013	14.87	15.02	14.84	14.99
2065	NYSE	ETB	Wed, Jul 10, 2013	14.78	14.85	14.72	14.79
2064	NYSE	ETB	Tue, Jul 9, 2013	14.68	14.82	14.67	14.78
2063	NYSE	ETB	Mon, Jul 8, 2013	14.63	14.72	14.57	14.62
2062	NYSE	ETB	Fri, Jul 5, 2013	14.53	14.62	14.51	14.59
2061	NYSE	ETB	Wed, Jul 3, 2013	14.31	14.54	14.31	14.52
2060	NYSE	ETB	Tue, Jul 2, 2013	14.63	14.78	14.55	14.64
2059	NYSE	ETB	Mon, Jul 1, 2013	14.65	14.86	14.57	14.68
2058	NYSE	ETB	Fri, Jun 28, 2013	14.62	14.71	14.51	14.51
2057	NYSE	ETB	Thu, Jun 27, 2013	14.42	14.62	14.41	14.62
2056	NYSE	ETB	Wed, Jun 26, 2013	14.28	14.44	14.27	14.39
2055	NYSE	ETB	Tue, Jun 25, 2013	14.20	14.26	14.13	14.25
2054	NYSE	ETB	Mon, Jun 24, 2013	14.37	14.39	13.94	14.10
2053	NYSE	ETB	Fri, Jun 21, 2013	14.53	14.56	14.30	14.55
2052	NYSE	ETB	Thu, Jun 20, 2013	14.73	14.74	14.44	14.45
2051	NYSE	ETB	Wed, Jun 19, 2013	14.88	14.88	14.76	14.79
2050	NYSE	ETB	Tue, Jun 18, 2013	14.79	15.00	14.69	14.97
2049	NYSE	ETB	Mon, Jun 17, 2013	14.81	14.86	14.75	14.81
2048	NYSE	ETB	Fri, Jun 14, 2013	14.75	14.80	14.72	14.77
2047	NYSE	ETB	Thu, Jun 13, 2013	14.66	14.87	14.65	14.84
2046	NYSE	ETB	Wed, Jun 12, 2013	14.87	14.87	14.68	14.75
2045	NYSE	ETB	Tue, Jun 11, 2013	14.86	14.98	14.81	14.90
2044	NYSE	ETB	Mon, Jun 10, 2013	14.93	15.05	14.91	15.00
2043	NYSE	ETB	Fri, Jun 7, 2013	14.81	14.97	14.64	14.97
2042	NYSE	ETB	Thu, Jun 6, 2013	14.68	14.79	14.58	14.78
2041	NYSE	ETB	Wed, Jun 5, 2013	14.66	14.77	14.58	14.77
2040	NYSE	ETB	Tue, Jun 4, 2013	14.59	14.79	14.54	14.76
2039	NYSE	ETB	Mon, Jun 3, 2013	14.86	14.87	14.55	14.66
2038	NYSE	ETB	Fri, May 31, 2013	15.04	15.07	14.87	14.91
2037	NYSE	ETB	Thu, May 30, 2013	14.93	15.13	14.90	15.08
2036	NYSE	ETB	Wed, May 29, 2013	15.00	15.07	14.83	14.97
2035	NYSE	ETB	Tue, May 28, 2013	15.15	15.21	15.05	15.09
2034	NYSE	ETB	Fri, May 24, 2013	15.09	15.11	15.04	15.06
2033	NYSE	ETB	Thu, May 23, 2013	15.12	15.17	14.95	15.11
2032	NYSE	ETB	Wed, May 22, 2013	15.33	15.43	15.14	15.20
2031	NYSE	ETB	Tue, May 21, 2013	15.52	15.53	15.30	15.42
2030	NYSE	ETB	Mon, May 20, 2013	15.58	15.63	15.42	15.47
2029	NYSE	ETB	Fri, May 17, 2013	15.50	15.58	15.48	15.58
2028	NYSE	ETB	Thu, May 16, 2013	15.45	15.56	15.43	15.51
2027	NYSE	ETB	Wed, May 15, 2013	15.42	15.49	15.38	15.49
2026	NYSE	ETB	Tue, May 14, 2013	15.27	15.45	15.25	15.41
2025	NYSE	ETB	Mon, May 13, 2013	15.25	15.35	15.17	15.30
2024	NYSE	ETB	Fri, May 10, 2013	15.26	15.33	15.16	15.27
2023	NYSE	ETB	Thu, May 9, 2013	15.17	15.23	15.16	15.23
2022	NYSE	ETB	Wed, May 8, 2013	15.07	15.14	15.02	15.14
2021	NYSE	ETB	Tue, May 7, 2013	14.95	15.07	14.93	15.06
2020	NYSE	ETB	Mon, May 6, 2013	15.01	15.02	14.91	14.95
2019	NYSE	ETB	Fri, May 3, 2013	15.03	15.10	14.98	14.98
2018	NYSE	ETB	Thu, May 2, 2013	15.00	15.09	14.94	14.96
2017	NYSE	ETB	Wed, May 1, 2013	15.03	15.05	14.90	14.97
2016	NYSE	ETB	Tue, Apr 30, 2013	15.25	15.25	14.98	15.09
2015	NYSE	ETB	Mon, Apr 29, 2013	14.85	15.38	14.83	15.25
2014	NYSE	ETB	Fri, Apr 26, 2013	14.79	14.89	14.78	14.89
2013	NYSE	ETB	Thu, Apr 25, 2013	14.87	14.88	14.81	14.82
2012	NYSE	ETB	Wed, Apr 24, 2013	14.81	14.82	14.76	14.81
2011	NYSE	ETB	Tue, Apr 23, 2013	14.68	14.83	14.68	14.77
2010	NYSE	ETB	Mon, Apr 22, 2013	14.60	14.62	14.57	14.59
2009	NYSE	ETB	Fri, Apr 19, 2013	14.56	14.60	14.49	14.57
2008	NYSE	ETB	Thu, Apr 18, 2013	14.63	14.66	14.54	14.66
2007	NYSE	ETB	Wed, Apr 17, 2013	14.70	14.74	14.56	14.66
2006	NYSE	ETB	Tue, Apr 16, 2013	14.64	14.76	14.62	14.76
2005	NYSE	ETB	Mon, Apr 15, 2013	14.70	14.77	14.55	14.62
2004	NYSE	ETB	Fri, Apr 12, 2013	14.75	14.80	14.71	14.77
2003	NYSE	ETB	Thu, Apr 11, 2013	14.69	14.79	14.69	14.78
2002	NYSE	ETB	Wed, Apr 10, 2013	14.61	14.75	14.60	14.71
2001	NYSE	ETB	Tue, Apr 9, 2013	14.69	14.70	14.56	14.64
2000	NYSE	ETB	Mon, Apr 8, 2013	14.58	14.64	14.51	14.64
1999	NYSE	ETB	Fri, Apr 5, 2013	14.46	14.58	14.39	14.58
1998	NYSE	ETB	Thu, Apr 4, 2013	14.50	14.57	14.49	14.56
1997	NYSE	ETB	Wed, Apr 3, 2013	14.51	14.57	14.47	14.52
1996	NYSE	ETB	Tue, Apr 2, 2013	14.56	14.65	14.54	14.58
1995	NYSE	ETB	Mon, Apr 1, 2013	14.65	14.68	14.47	14.55
1994	NYSE	ETB	Thu, Mar 28, 2013	14.70	14.75	14.63	14.64
1993	NYSE	ETB	Wed, Mar 27, 2013	14.61	14.70	14.59	14.70
1992	NYSE	ETB	Tue, Mar 26, 2013	14.60	14.70	14.56	14.70
1991	NYSE	ETB	Mon, Mar 25, 2013	14.70	14.70	14.51	14.59
1990	NYSE	ETB	Fri, Mar 22, 2013	14.59	14.69	14.53	14.66
1989	NYSE	ETB	Thu, Mar 21, 2013	14.57	14.62	14.51	14.58
1988	NYSE	ETB	Wed, Mar 20, 2013	14.64	14.74	14.53	14.62
1987	NYSE	ETB	Tue, Mar 19, 2013	14.65	14.65	14.45	14.56
1986	NYSE	ETB	Mon, Mar 18, 2013	14.60	14.72	14.49	14.71
1985	NYSE	ETB	Fri, Mar 15, 2013	14.72	14.74	14.65	14.69
1984	NYSE	ETB	Thu, Mar 14, 2013	14.72	14.72	14.65	14.72
1983	NYSE	ETB	Wed, Mar 13, 2013	14.64	14.70	14.57	14.70
1982	NYSE	ETB	Tue, Mar 12, 2013	14.72	14.74	14.61	14.68
1981	NYSE	ETB	Mon, Mar 11, 2013	14.65	14.77	14.62	14.76
1980	NYSE	ETB	Fri, Mar 8, 2013	14.52	14.65	14.50	14.65
1979	NYSE	ETB	Thu, Mar 7, 2013	14.48	14.55	14.47	14.54
1978	NYSE	ETB	Wed, Mar 6, 2013	14.51	14.54	14.46	14.52
1977	NYSE	ETB	Tue, Mar 5, 2013	14.38	14.51	14.38	14.49
1976	NYSE	ETB	Mon, Mar 4, 2013	14.27	14.42	14.26	14.42
1975	NYSE	ETB	Fri, Mar 1, 2013	14.21	14.39	14.21	14.37
1974	NYSE	ETB	Thu, Feb 28, 2013	14.30	14.41	14.28	14.30
1973	NYSE	ETB	Wed, Feb 27, 2013	14.10	14.32	14.10	14.30
1972	NYSE	ETB	Tue, Feb 26, 2013	14.07	14.14	14.06	14.14
1971	NYSE	ETB	Mon, Feb 25, 2013	14.17	14.21	14.04	14.06
1970	NYSE	ETB	Fri, Feb 22, 2013	14.20	14.24	14.12	14.23
1969	NYSE	ETB	Thu, Feb 21, 2013	14.34	14.34	14.11	14.15
1968	NYSE	ETB	Wed, Feb 20, 2013	14.43	14.50	14.27	14.35
1967	NYSE	ETB	Tue, Feb 19, 2013	14.48	14.50	14.39	14.43
1966	NYSE	ETB	Fri, Feb 15, 2013	14.60	14.62	14.48	14.58
1965	NYSE	ETB	Thu, Feb 14, 2013	14.55	14.58	14.43	14.58
1964	NYSE	ETB	Wed, Feb 13, 2013	14.50	14.59	14.47	14.54
1963	NYSE	ETB	Tue, Feb 12, 2013	14.38	14.51	14.35	14.51
1962	NYSE	ETB	Mon, Feb 11, 2013	14.43	14.47	14.37	14.40
1961	NYSE	ETB	Fri, Feb 8, 2013	14.43	14.49	14.41	14.47
1960	NYSE	ETB	Thu, Feb 7, 2013	14.46	14.52	14.35	14.46
1959	NYSE	ETB	Wed, Feb 6, 2013	14.37	14.51	14.34	14.50
1958	NYSE	ETB	Tue, Feb 5, 2013	14.26	14.45	14.20	14.45
1957	NYSE	ETB	Mon, Feb 4, 2013	14.35	14.83	14.00	14.20
1956	NYSE	ETB	Fri, Feb 1, 2013	14.52	14.58	14.41	14.45
1955	NYSE	ETB	Thu, Jan 31, 2013	14.61	14.64	14.46	14.50
1954	NYSE	ETB	Wed, Jan 30, 2013	14.61	14.64	14.53	14.60
1953	NYSE	ETB	Tue, Jan 29, 2013	14.60	14.64	14.54	14.62
1952	NYSE	ETB	Mon, Jan 28, 2013	14.62	14.77	14.53	14.60
1951	NYSE	ETB	Fri, Jan 25, 2013	14.53	14.71	14.50	14.62
1950	NYSE	ETB	Thu, Jan 24, 2013	14.60	14.67	14.43	14.50
1949	NYSE	ETB	Wed, Jan 23, 2013	14.64	14.78	14.59	14.59
1948	NYSE	ETB	Tue, Jan 22, 2013	14.71	14.72	14.58	14.64
1947	NYSE	ETB	Fri, Jan 18, 2013	14.77	14.84	14.76	14.84
1946	NYSE	ETB	Thu, Jan 17, 2013	14.83	14.94	14.78	14.78
1945	NYSE	ETB	Wed, Jan 16, 2013	14.87	14.87	14.74	14.79
1944	NYSE	ETB	Tue, Jan 15, 2013	14.80	15.00	14.71	14.97
1943	NYSE	ETB	Mon, Jan 14, 2013	14.84	14.89	14.80	14.84
1942	NYSE	ETB	Fri, Jan 11, 2013	14.84	14.88	14.62	14.88
1941	NYSE	ETB	Thu, Jan 10, 2013	14.78	14.90	14.71	14.75
1940	NYSE	ETB	Wed, Jan 9, 2013	14.73	15.00	14.55	14.75
1939	NYSE	ETB	Tue, Jan 8, 2013	14.59	14.67	14.49	14.67
1938	NYSE	ETB	Mon, Jan 7, 2013	14.51	14.65	14.49	14.64
1937	NYSE	ETB	Fri, Jan 4, 2013	14.47	14.63	14.25	14.52
1936	NYSE	ETB	Thu, Jan 3, 2013	14.52	14.54	14.07	14.51
1935	NYSE	ETB	Wed, Jan 2, 2013	14.29	14.65	14.17	14.56
1934	NYSE	ETB	Mon, Dec 31, 2012	13.36	14.09	13.34	14.03
1933	NYSE	ETB	Fri, Dec 28, 2012	13.37	13.49	13.31	13.36
1932	NYSE	ETB	Thu, Dec 27, 2012	13.56	13.58	13.32	13.43
1931	NYSE	ETB	Wed, Dec 26, 2012	13.65	13.69	13.40	13.50
1930	NYSE	ETB	Mon, Dec 24, 2012	13.62	13.71	13.57	13.62
1929	NYSE	ETB	Fri, Dec 21, 2012	13.63	13.68	13.54	13.65
1928	NYSE	ETB	Thu, Dec 20, 2012	13.67	13.77	13.57	13.72
1927	NYSE	ETB	Wed, Dec 19, 2012	13.70	13.74	13.60	13.65
1926	NYSE	ETB	Tue, Dec 18, 2012	13.60	13.74	13.52	13.66
1925	NYSE	ETB	Mon, Dec 17, 2012	13.47	13.61	13.47	13.59
1924	NYSE	ETB	Fri, Dec 14, 2012	13.44	13.57	13.36	13.46
1923	NYSE	ETB	Thu, Dec 13, 2012	13.60	13.66	13.27	13.40
1922	NYSE	ETB	Wed, Dec 12, 2012	13.51	13.67	13.30	13.59
1921	NYSE	ETB	Tue, Dec 11, 2012	13.48	13.58	13.44	13.53
1920	NYSE	ETB	Mon, Dec 10, 2012	13.53	13.56	13.40	13.45
1919	NYSE	ETB	Fri, Dec 7, 2012	13.61	13.61	13.52	13.54
1918	NYSE	ETB	Thu, Dec 6, 2012	13.73	13.77	13.58	13.65
1917	NYSE	ETB	Wed, Dec 5, 2012	13.73	13.85	13.70	13.79
1916	NYSE	ETB	Tue, Dec 4, 2012	13.73	13.80	13.69	13.77
1915	NYSE	ETB	Mon, Dec 3, 2012	13.77	13.86	13.71	13.78
1914	NYSE	ETB	Fri, Nov 30, 2012	13.73	13.80	13.70	13.76
1913	NYSE	ETB	Thu, Nov 29, 2012	13.77	13.83	13.68	13.78
1912	NYSE	ETB	Wed, Nov 28, 2012	13.65	13.80	13.57	13.76
1911	NYSE	ETB	Tue, Nov 27, 2012	13.69	13.73	13.63	13.67
1910	NYSE	ETB	Mon, Nov 26, 2012	13.81	13.87	13.68	13.72
1909	NYSE	ETB	Fri, Nov 23, 2012	13.73	13.84	13.73	13.81
1908	NYSE	ETB	Wed, Nov 21, 2012	13.65	13.76	13.65	13.71
1907	NYSE	ETB	Tue, Nov 20, 2012	13.70	13.75	13.55	13.59
1906	NYSE	ETB	Mon, Nov 19, 2012	13.84	13.84	13.64	13.68
1905	NYSE	ETB	Fri, Nov 16, 2012	12.87	13.38	12.74	13.38
1904	NYSE	ETB	Thu, Nov 15, 2012	13.27	13.28	12.66	12.84
1903	NYSE	ETB	Wed, Nov 14, 2012	13.79	13.85	13.18	13.20
1902	NYSE	ETB	Tue, Nov 13, 2012	14.00	14.00	13.75	13.79
1901	NYSE	ETB	Mon, Nov 12, 2012	13.95	14.05	13.89	14.00
1900	NYSE	ETB	Fri, Nov 9, 2012	14.17	14.21	13.93	13.96
1899	NYSE	ETB	Thu, Nov 8, 2012	14.25	14.32	14.22	14.25
1898	NYSE	ETB	Wed, Nov 7, 2012	14.38	14.46	14.21	14.28
1897	NYSE	ETB	Tue, Nov 6, 2012	14.32	14.89	14.28	14.54
1896	NYSE	ETB	Mon, Nov 5, 2012	14.36	14.42	14.26	14.33
1895	NYSE	ETB	Fri, Nov 2, 2012	14.67	14.69	14.42	14.44
1894	NYSE	ETB	Thu, Nov 1, 2012	14.40	14.62	14.32	14.59
1893	NYSE	ETB	Wed, Oct 31, 2012	14.40	14.45	14.23	14.34
1892	NYSE	ETB	Fri, Oct 26, 2012	14.34	14.39	14.15	14.18
1891	NYSE	ETB	Thu, Oct 25, 2012	14.42	14.46	14.19	14.24
1890	NYSE	ETB	Wed, Oct 24, 2012	14.34	14.37	14.21	14.32
1889	NYSE	ETB	Tue, Oct 23, 2012	14.40	14.41	14.22	14.34
1888	NYSE	ETB	Mon, Oct 22, 2012	14.55	14.57	14.40	14.41
1887	NYSE	ETB	Fri, Oct 19, 2012	14.98	15.00	14.68	14.83
1886	NYSE	ETB	Thu, Oct 18, 2012	14.90	15.03	14.87	15.01
1885	NYSE	ETB	Wed, Oct 17, 2012	14.76	14.91	14.71	14.89
1884	NYSE	ETB	Tue, Oct 16, 2012	15.22	15.22	14.65	14.73
1883	NYSE	ETB	Mon, Oct 15, 2012	15.08	15.29	14.99	15.26
1882	NYSE	ETB	Fri, Oct 12, 2012	15.02	15.17	15.00	15.13
1881	NYSE	ETB	Thu, Oct 11, 2012	14.94	15.07	14.90	14.95
1880	NYSE	ETB	Wed, Oct 10, 2012	14.97	15.17	14.86	14.88
1879	NYSE	ETB	Tue, Oct 9, 2012	14.99	15.03	14.90	14.95
1878	NYSE	ETB	Mon, Oct 8, 2012	15.01	15.02	14.93	14.93
1877	NYSE	ETB	Fri, Oct 5, 2012	15.02	15.16	15.01	15.03
1876	NYSE	ETB	Thu, Oct 4, 2012	14.85	15.00	14.76	15.00
1875	NYSE	ETB	Wed, Oct 3, 2012	14.88	14.94	14.80	14.84
1874	NYSE	ETB	Tue, Oct 2, 2012	14.85	14.94	14.78	14.91
1873	NYSE	ETB	Mon, Oct 1, 2012	16.29	16.29	14.81	14.85
1872	NYSE	ETB	Fri, Sep 28, 2012	15.15	15.16	14.97	15.01
1871	NYSE	ETB	Thu, Sep 27, 2012	14.99	15.10	14.92	15.00
1870	NYSE	ETB	Wed, Sep 26, 2012	14.99	15.18	14.80	14.86
1869	NYSE	ETB	Tue, Sep 25, 2012	15.35	15.35	14.80	14.90
1868	NYSE	ETB	Mon, Sep 24, 2012	15.00	15.11	14.87	15.07
1867	NYSE	ETB	Fri, Sep 21, 2012	15.00	15.01	14.83	14.89
1866	NYSE	ETB	Thu, Sep 20, 2012	15.22	15.22	14.89	14.96
1865	NYSE	ETB	Wed, Sep 19, 2012	15.19	15.25	15.10	15.16
1864	NYSE	ETB	Tue, Sep 18, 2012	14.84	15.08	14.82	15.04
1863	NYSE	ETB	Mon, Sep 17, 2012	14.75	14.85	14.75	14.85
1862	NYSE	ETB	Fri, Sep 14, 2012	14.67	14.87	14.63	14.76
1861	NYSE	ETB	Thu, Sep 13, 2012	14.48	14.67	14.48	14.54
1860	NYSE	ETB	Wed, Sep 12, 2012	14.60	14.64	14.46	14.50
1859	NYSE	ETB	Tue, Sep 11, 2012	14.51	14.58	14.46	14.57
1858	NYSE	ETB	Mon, Sep 10, 2012	14.52	14.54	14.45	14.48
1857	NYSE	ETB	Fri, Sep 7, 2012	14.48	14.57	14.43	14.57
1856	NYSE	ETB	Thu, Sep 6, 2012	14.43	14.52	14.41	14.52
1855	NYSE	ETB	Wed, Sep 5, 2012	14.47	14.49	14.36	14.40
1854	NYSE	ETB	Tue, Sep 4, 2012	14.46	14.56	14.35	14.52
1853	NYSE	ETB	Fri, Aug 31, 2012	14.55	14.57	14.36	14.51
1852	NYSE	ETB	Thu, Aug 30, 2012	14.49	14.58	14.42	14.53
1851	NYSE	ETB	Wed, Aug 29, 2012	14.33	14.60	14.33	14.56
1850	NYSE	ETB	Tue, Aug 28, 2012	14.24	14.31	14.23	14.31
1849	NYSE	ETB	Mon, Aug 27, 2012	14.36	14.38	14.17	14.24
1848	NYSE	ETB	Fri, Aug 24, 2012	14.15	14.35	14.10	14.33
1847	NYSE	ETB	Thu, Aug 23, 2012	14.40	14.43	14.07	14.15
1846	NYSE	ETB	Wed, Aug 22, 2012	14.30	14.39	14.27	14.39
1845	NYSE	ETB	Tue, Aug 21, 2012	14.27	14.38	14.21	14.32
1844	NYSE	ETB	Mon, Aug 20, 2012	14.49	14.49	14.14	14.20
1843	NYSE	ETB	Fri, Aug 17, 2012	14.28	14.50	14.25	14.47
1842	NYSE	ETB	Thu, Aug 16, 2012	14.38	14.38	14.21	14.21
1841	NYSE	ETB	Wed, Aug 15, 2012	14.27	14.36	14.24	14.33
1840	NYSE	ETB	Tue, Aug 14, 2012	14.26	14.27	14.18	14.26
1839	NYSE	ETB	Mon, Aug 13, 2012	14.25	14.27	14.19	14.21
1838	NYSE	ETB	Fri, Aug 10, 2012	14.25	14.26	14.16	14.26
1837	NYSE	ETB	Thu, Aug 9, 2012	14.16	14.25	14.16	14.25
1836	NYSE	ETB	Wed, Aug 8, 2012	14.10	14.18	14.08	14.13
1835	NYSE	ETB	Tue, Aug 7, 2012	14.09	14.18	14.09	14.16
1834	NYSE	ETB	Mon, Aug 6, 2012	14.08	14.11	14.05	14.08
1833	NYSE	ETB	Fri, Aug 3, 2012	13.94	14.05	13.94	13.96
1832	NYSE	ETB	Thu, Aug 2, 2012	13.83	13.86	13.75	13.81
1831	NYSE	ETB	Wed, Aug 1, 2012	13.87	13.92	13.83	13.87
1830	NYSE	ETB	Tue, Jul 31, 2012	13.86	13.86	13.71	13.80
1829	NYSE	ETB	Mon, Jul 30, 2012	13.73	13.82	13.68	13.80
1828	NYSE	ETB	Fri, Jul 27, 2012	13.81	13.85	13.70	13.75
1827	NYSE	ETB	Thu, Jul 26, 2012	13.73	13.81	13.65	13.75
1826	NYSE	ETB	Wed, Jul 25, 2012	13.57	13.60	13.52	13.60
1825	NYSE	ETB	Tue, Jul 24, 2012	13.73	13.74	13.52	13.56
1824	NYSE	ETB	Mon, Jul 23, 2012	13.65	13.71	13.55	13.68
1823	NYSE	ETB	Fri, Jul 20, 2012	13.65	13.76	13.58	13.73
1822	NYSE	ETB	Thu, Jul 19, 2012	14.01	14.04	13.95	13.97
1821	NYSE	ETB	Wed, Jul 18, 2012	13.85	14.00	13.81	14.00
1820	NYSE	ETB	Tue, Jul 17, 2012	13.90	13.91	13.77	13.87
1819	NYSE	ETB	Mon, Jul 16, 2012	13.88	13.88	13.76	13.88
1818	NYSE	ETB	Fri, Jul 13, 2012	13.62	13.82	13.57	13.80
1817	NYSE	ETB	Thu, Jul 12, 2012	13.35	13.53	13.35	13.53
1816	NYSE	ETB	Wed, Jul 11, 2012	13.49	13.52	13.41	13.49
1815	NYSE	ETB	Tue, Jul 10, 2012	13.57	13.57	13.37	13.41
1814	NYSE	ETB	Mon, Jul 9, 2012	13.45	13.51	13.40	13.45
1813	NYSE	ETB	Fri, Jul 6, 2012	13.41	13.48	13.40	13.43
1812	NYSE	ETB	Thu, Jul 5, 2012	13.41	13.54	13.36	13.47
1811	NYSE	ETB	Tue, Jul 3, 2012	13.45	13.49	13.43	13.44
1810	NYSE	ETB	Mon, Jul 2, 2012	13.42	13.48	13.34	13.41
1809	NYSE	ETB	Fri, Jun 29, 2012	13.36	13.45	13.34	13.44
1808	NYSE	ETB	Thu, Jun 28, 2012	13.20	13.23	13.10	13.22
1807	NYSE	ETB	Wed, Jun 27, 2012	13.20	13.26	13.17	13.25
1806	NYSE	ETB	Tue, Jun 26, 2012	13.10	13.20	13.06	13.13
1805	NYSE	ETB	Mon, Jun 25, 2012	13.15	13.15	13.03	13.05
1804	NYSE	ETB	Fri, Jun 22, 2012	13.20	13.30	13.15	13.23
1803	NYSE	ETB	Thu, Jun 21, 2012	13.28	13.30	13.12	13.12
1802	NYSE	ETB	Wed, Jun 20, 2012	13.27	13.31	13.22	13.28
1801	NYSE	ETB	Tue, Jun 19, 2012	13.19	13.33	13.16	13.27
1800	NYSE	ETB	Mon, Jun 18, 2012	13.08	13.15	13.08	13.15
1799	NYSE	ETB	Fri, Jun 15, 2012	13.10	13.16	13.04	13.12
1798	NYSE	ETB	Thu, Jun 14, 2012	13.01	13.09	12.99	13.06
1797	NYSE	ETB	Wed, Jun 13, 2012	13.01	13.08	12.95	12.96
1796	NYSE	ETB	Tue, Jun 12, 2012	12.95	13.01	12.90	13.01
1795	NYSE	ETB	Mon, Jun 11, 2012	13.03	13.05	12.92	12.93
1794	NYSE	ETB	Fri, Jun 8, 2012	12.92	12.99	12.86	12.98
1793	NYSE	ETB	Thu, Jun 7, 2012	12.89	12.99	12.87	12.90
1792	NYSE	ETB	Wed, Jun 6, 2012	12.65	12.87	12.65	12.85
1791	NYSE	ETB	Tue, Jun 5, 2012	12.62	12.70	12.57	12.62
1790	NYSE	ETB	Mon, Jun 4, 2012	12.68	12.73	12.51	12.60
1789	NYSE	ETB	Fri, Jun 1, 2012	12.83	12.84	12.63	12.71
1788	NYSE	ETB	Thu, May 31, 2012	12.92	12.97	12.83	12.94
1787	NYSE	ETB	Wed, May 30, 2012	12.97	12.99	12.91	12.96
1786	NYSE	ETB	Tue, May 29, 2012	12.94	13.07	12.94	13.00
1785	NYSE	ETB	Fri, May 25, 2012	12.92	12.95	12.88	12.93
1784	NYSE	ETB	Thu, May 24, 2012	12.86	12.91	12.83	12.89
1783	NYSE	ETB	Wed, May 23, 2012	12.66	12.81	12.62	12.81
1782	NYSE	ETB	Tue, May 22, 2012	12.72	12.80	12.68	12.73
1781	NYSE	ETB	Mon, May 21, 2012	12.56	12.68	12.54	12.66
1780	NYSE	ETB	Fri, May 18, 2012	12.82	12.82	12.47	12.59
1779	NYSE	ETB	Thu, May 17, 2012	12.93	12.94	12.72	12.79
1778	NYSE	ETB	Wed, May 16, 2012	13.02	13.06	12.85	12.90
1777	NYSE	ETB	Tue, May 15, 2012	13.01	13.05	12.95	12.99
1776	NYSE	ETB	Mon, May 14, 2012	13.08	13.11	13.00	13.04
1775	NYSE	ETB	Fri, May 11, 2012	13.16	13.27	13.14	13.14
1774	NYSE	ETB	Thu, May 10, 2012	13.22	13.27	13.15	13.18
1773	NYSE	ETB	Wed, May 9, 2012	13.13	13.19	13.04	13.16
1772	NYSE	ETB	Tue, May 8, 2012	13.22	13.24	13.13	13.20
1771	NYSE	ETB	Mon, May 7, 2012	13.20	13.30	13.17	13.30
1770	NYSE	ETB	Fri, May 4, 2012	13.38	13.39	13.24	13.29
1769	NYSE	ETB	Thu, May 3, 2012	13.51	13.51	13.37	13.42
1768	NYSE	ETB	Wed, May 2, 2012	13.43	13.48	13.39	13.48
1767	NYSE	ETB	Tue, May 1, 2012	13.52	13.58	13.44	13.47
1766	NYSE	ETB	Mon, Apr 30, 2012	13.54	13.54	13.44	13.50
1765	NYSE	ETB	Fri, Apr 27, 2012	13.45	13.51	13.41	13.50
1764	NYSE	ETB	Thu, Apr 26, 2012	13.40	13.44	13.36	13.43
1763	NYSE	ETB	Wed, Apr 25, 2012	13.38	13.44	13.36	13.39
1762	NYSE	ETB	Tue, Apr 24, 2012	13.26	13.35	13.25	13.27
1761	NYSE	ETB	Mon, Apr 23, 2012	13.22	13.25	13.15	13.25
1760	NYSE	ETB	Fri, Apr 20, 2012	13.33	13.39	13.30	13.30
1759	NYSE	ETB	Thu, Apr 19, 2012	13.35	13.44	13.26	13.28
1758	NYSE	ETB	Wed, Apr 18, 2012	13.72	13.75	13.60	13.61
1757	NYSE	ETB	Tue, Apr 17, 2012	13.62	13.75	13.62	13.72
1756	NYSE	ETB	Mon, Apr 16, 2012	13.63	13.64	13.53	13.56
1755	NYSE	ETB	Fri, Apr 13, 2012	13.64	13.65	13.54	13.54
1754	NYSE	ETB	Thu, Apr 12, 2012	13.57	13.68	13.57	13.61
1753	NYSE	ETB	Wed, Apr 11, 2012	13.63	13.63	13.50	13.56
1752	NYSE	ETB	Tue, Apr 10, 2012	13.63	13.63	13.44	13.48
1751	NYSE	ETB	Mon, Apr 9, 2012	13.64	13.66	13.57	13.62
1750	NYSE	ETB	Thu, Apr 5, 2012	13.72	13.75	13.67	13.71
1749	NYSE	ETB	Wed, Apr 4, 2012	13.63	13.77	13.63	13.74
1748	NYSE	ETB	Tue, Apr 3, 2012	13.76	13.80	13.70	13.77
1747	NYSE	ETB	Mon, Apr 2, 2012	13.66	13.79	13.65	13.79
1746	NYSE	ETB	Fri, Mar 30, 2012	13.70	13.73	13.61	13.70
1745	NYSE	ETB	Thu, Mar 29, 2012	13.62	13.66	13.58	13.63
1744	NYSE	ETB	Wed, Mar 28, 2012	13.78	13.78	13.65	13.69
1743	NYSE	ETB	Tue, Mar 27, 2012	13.77	13.78	13.69	13.78
1742	NYSE	ETB	Mon, Mar 26, 2012	13.69	13.75	13.66	13.74
1741	NYSE	ETB	Fri, Mar 23, 2012	13.58	13.64	13.52	13.64
1740	NYSE	ETB	Thu, Mar 22, 2012	13.60	13.63	13.47	13.54
1739	NYSE	ETB	Wed, Mar 21, 2012	13.64	13.67	13.60	13.64
1738	NYSE	ETB	Tue, Mar 20, 2012	13.64	13.64	13.57	13.60
1737	NYSE	ETB	Mon, Mar 19, 2012	13.64	13.69	13.64	13.67
1736	NYSE	ETB	Fri, Mar 16, 2012	13.74	13.78	13.63	13.65
1735	NYSE	ETB	Thu, Mar 15, 2012	13.56	13.69	13.54	13.68
1734	NYSE	ETB	Wed, Mar 14, 2012	13.67	13.68	13.53	13.56
1733	NYSE	ETB	Tue, Mar 13, 2012	13.55	13.71	13.52	13.70
1732	NYSE	ETB	Mon, Mar 12, 2012	13.51	13.56	13.49	13.50
1731	NYSE	ETB	Fri, Mar 9, 2012	13.60	13.60	13.50	13.55
1730	NYSE	ETB	Thu, Mar 8, 2012	13.49	13.61	13.45	13.61
1729	NYSE	ETB	Wed, Mar 7, 2012	13.36	13.46	13.34	13.43
1728	NYSE	ETB	Tue, Mar 6, 2012	13.48	13.48	13.31	13.36
1727	NYSE	ETB	Mon, Mar 5, 2012	13.58	13.58	13.48	13.54
1726	NYSE	ETB	Fri, Mar 2, 2012	13.58	13.59	13.53	13.57
1725	NYSE	ETB	Thu, Mar 1, 2012	13.59	13.69	13.56	13.60
1724	NYSE	ETB	Wed, Feb 29, 2012	13.58	13.62	13.52	13.53
1723	NYSE	ETB	Tue, Feb 28, 2012	13.52	13.57	13.49	13.55
1722	NYSE	ETB	Mon, Feb 27, 2012	13.53	13.55	13.44	13.50
1721	NYSE	ETB	Fri, Feb 24, 2012	13.58	13.58	13.50	13.57
1720	NYSE	ETB	Thu, Feb 23, 2012	13.46	13.55	13.45	13.55
1719	NYSE	ETB	Wed, Feb 22, 2012	13.48	13.49	13.41	13.41
1718	NYSE	ETB	Tue, Feb 21, 2012	13.53	13.56	13.40	13.44
1717	NYSE	ETB	Fri, Feb 17, 2012	13.52	13.53	13.47	13.49
1716	NYSE	ETB	Thu, Feb 16, 2012	13.39	13.49	13.38	13.49
1715	NYSE	ETB	Wed, Feb 15, 2012	13.47	13.47	13.37	13.40
1714	NYSE	ETB	Tue, Feb 14, 2012	13.38	13.40	13.36	13.40
1713	NYSE	ETB	Mon, Feb 13, 2012	13.45	13.48	13.40	13.45
1712	NYSE	ETB	Fri, Feb 10, 2012	13.46	13.47	13.35	13.40
1711	NYSE	ETB	Thu, Feb 9, 2012	13.50	13.54	13.42	13.54
1710	NYSE	ETB	Wed, Feb 8, 2012	13.49	13.53	13.44	13.51
1709	NYSE	ETB	Tue, Feb 7, 2012	13.58	13.58	13.45	13.50
1708	NYSE	ETB	Mon, Feb 6, 2012	13.52	13.56	13.44	13.53
1707	NYSE	ETB	Fri, Feb 3, 2012	13.66	13.66	13.49	13.52
1706	NYSE	ETB	Thu, Feb 2, 2012	13.58	13.68	13.49	13.53
1705	NYSE	ETB	Wed, Feb 1, 2012	13.47	13.60	13.41	13.53
1704	NYSE	ETB	Tue, Jan 31, 2012	13.70	13.70	13.36	13.41
1703	NYSE	ETB	Mon, Jan 30, 2012	13.36	13.39	13.29	13.38
1702	NYSE	ETB	Fri, Jan 27, 2012	13.40	13.49	13.35	13.40
1701	NYSE	ETB	Thu, Jan 26, 2012	13.49	13.54	13.34	13.38
1700	NYSE	ETB	Wed, Jan 25, 2012	13.39	13.41	13.28	13.38
1699	NYSE	ETB	Tue, Jan 24, 2012	13.38	13.38	13.24	13.30
1698	NYSE	ETB	Mon, Jan 23, 2012	13.39	13.60	13.24	13.39
1697	NYSE	ETB	Fri, Jan 20, 2012	13.36	13.39	13.29	13.31
1696	NYSE	ETB	Thu, Jan 19, 2012	13.73	13.73	13.54	13.63
1695	NYSE	ETB	Wed, Jan 18, 2012	13.46	13.56	13.46	13.55
1694	NYSE	ETB	Tue, Jan 17, 2012	13.48	13.53	13.39	13.42
1693	NYSE	ETB	Fri, Jan 13, 2012	13.32	13.35	13.26	13.30
1692	NYSE	ETB	Thu, Jan 12, 2012	13.36	13.38	13.23	13.34
1691	NYSE	ETB	Wed, Jan 11, 2012	13.34	13.34	13.17	13.28
1690	NYSE	ETB	Tue, Jan 10, 2012	13.48	13.48	13.34	13.38
1689	NYSE	ETB	Mon, Jan 9, 2012	13.11	13.40	13.06	13.38
1688	NYSE	ETB	Fri, Jan 6, 2012	12.92	13.24	12.89	13.20
1687	NYSE	ETB	Thu, Jan 5, 2012	12.80	12.89	12.75	12.88
1686	NYSE	ETB	Wed, Jan 4, 2012	12.80	12.88	12.72	12.81
1685	NYSE	ETB	Tue, Jan 3, 2012	12.98	13.00	12.85	12.85
1684	NYSE	ETB	Fri, Dec 30, 2011	12.75	12.91	12.73	12.84
1683	NYSE	ETB	Thu, Dec 29, 2011	12.75	12.85	12.70	12.79
1682	NYSE	ETB	Wed, Dec 28, 2011	12.78	12.78	12.55	12.75
1681	NYSE	ETB	Tue, Dec 27, 2011	12.57	12.92	12.57	12.74
1680	NYSE	ETB	Fri, Dec 23, 2011	12.51	12.64	12.51	12.58
1679	NYSE	ETB	Thu, Dec 22, 2011	12.42	12.51	12.39	12.44
1678	NYSE	ETB	Wed, Dec 21, 2011	12.38	12.41	12.31	12.37
1677	NYSE	ETB	Tue, Dec 20, 2011	12.21	12.70	12.21	12.40
1676	NYSE	ETB	Mon, Dec 19, 2011	12.18	12.24	12.10	12.10
1675	NYSE	ETB	Fri, Dec 16, 2011	12.15	12.22	12.09	12.15
1674	NYSE	ETB	Thu, Dec 15, 2011	12.18	12.23	12.11	12.15
1673	NYSE	ETB	Wed, Dec 14, 2011	11.95	12.24	11.95	12.13
1672	NYSE	ETB	Tue, Dec 13, 2011	12.32	12.48	12.24	12.25
1671	NYSE	ETB	Mon, Dec 12, 2011	12.34	12.41	12.21	12.26
1670	NYSE	ETB	Fri, Dec 9, 2011	12.34	12.49	12.34	12.43
1669	NYSE	ETB	Thu, Dec 8, 2011	12.47	12.49	12.26	12.32
1668	NYSE	ETB	Wed, Dec 7, 2011	12.47	12.54	12.37	12.49
1667	NYSE	ETB	Tue, Dec 6, 2011	12.42	12.51	12.37	12.50
1666	NYSE	ETB	Mon, Dec 5, 2011	12.48	12.54	12.40	12.41
1665	NYSE	ETB	Fri, Dec 2, 2011	12.33	12.38	12.30	12.36
1664	NYSE	ETB	Thu, Dec 1, 2011	12.19	12.25	12.17	12.23
1663	NYSE	ETB	Wed, Nov 30, 2011	12.15	12.24	12.13	12.16
1662	NYSE	ETB	Tue, Nov 29, 2011	11.92	12.01	11.92	11.93
1661	NYSE	ETB	Mon, Nov 28, 2011	11.96	12.10	11.84	11.86
1660	NYSE	ETB	Fri, Nov 25, 2011	11.72	11.86	11.72	11.76
1659	NYSE	ETB	Wed, Nov 23, 2011	11.77	11.82	11.75	11.75
1658	NYSE	ETB	Tue, Nov 22, 2011	11.87	11.94	11.80	11.87
1657	NYSE	ETB	Mon, Nov 21, 2011	11.86	11.87	11.73	11.87
1656	NYSE	ETB	Fri, Nov 18, 2011	11.97	11.98	11.87	11.98
1655	NYSE	ETB	Thu, Nov 17, 2011	12.09	12.10	11.85	11.89
1654	NYSE	ETB	Wed, Nov 16, 2011	12.15	12.19	12.04	12.04
1653	NYSE	ETB	Tue, Nov 15, 2011	11.91	12.24	11.91	12.21
1652	NYSE	ETB	Mon, Nov 14, 2011	12.09	12.13	11.96	11.96
1651	NYSE	ETB	Fri, Nov 11, 2011	12.19	12.31	12.11	12.12
1650	NYSE	ETB	Thu, Nov 10, 2011	12.09	12.16	12.00	12.03
1649	NYSE	ETB	Wed, Nov 9, 2011	12.06	12.14	11.90	11.97
1648	NYSE	ETB	Tue, Nov 8, 2011	12.22	12.28	12.18	12.28
1647	NYSE	ETB	Mon, Nov 7, 2011	12.15	12.24	12.11	12.21
1646	NYSE	ETB	Fri, Nov 4, 2011	12.04	12.19	12.04	12.18
1645	NYSE	ETB	Thu, Nov 3, 2011	12.18	12.22	12.03	12.20
1644	NYSE	ETB	Wed, Nov 2, 2011	12.17	12.23	12.03	12.10
1643	NYSE	ETB	Tue, Nov 1, 2011	12.18	12.21	12.05	12.08
1642	NYSE	ETB	Mon, Oct 31, 2011	12.70	12.70	12.27	12.32
1641	NYSE	ETB	Fri, Oct 28, 2011	12.28	12.60	12.23	12.60
1640	NYSE	ETB	Thu, Oct 27, 2011	12.25	12.42	12.22	12.42
1639	NYSE	ETB	Wed, Oct 26, 2011	12.06	12.09	11.92	12.05
1638	NYSE	ETB	Tue, Oct 25, 2011	12.03	12.09	11.88	11.90
1637	NYSE	ETB	Mon, Oct 24, 2011	12.04	12.15	12.04	12.11
1636	NYSE	ETB	Fri, Oct 21, 2011	12.10	12.12	12.01	12.03
1635	NYSE	ETB	Thu, Oct 20, 2011	11.95	12.02	11.92	11.95
1634	NYSE	ETB	Wed, Oct 19, 2011	12.34	12.39	12.23	12.23
1633	NYSE	ETB	Tue, Oct 18, 2011	12.10	12.36	12.04	12.32
1632	NYSE	ETB	Mon, Oct 17, 2011	12.20	12.20	12.05	12.09
1631	NYSE	ETB	Fri, Oct 14, 2011	12.17	12.25	12.13	12.25
1630	NYSE	ETB	Thu, Oct 13, 2011	11.93	12.10	11.88	11.99
1629	NYSE	ETB	Wed, Oct 12, 2011	12.09	12.20	11.99	12.03
1628	NYSE	ETB	Tue, Oct 11, 2011	12.07	12.16	12.04	12.05
1627	NYSE	ETB	Mon, Oct 10, 2011	11.97	12.22	11.97	12.08
1626	NYSE	ETB	Fri, Oct 7, 2011	11.94	11.94	11.80	11.85
1625	NYSE	ETB	Thu, Oct 6, 2011	11.64	11.82	11.59	11.80
1624	NYSE	ETB	Wed, Oct 5, 2011	11.41	11.68	11.35	11.62
1623	NYSE	ETB	Tue, Oct 4, 2011	11.16	11.44	11.00	11.35
1622	NYSE	ETB	Mon, Oct 3, 2011	11.56	11.63	11.29	11.36
1621	NYSE	ETB	Fri, Sep 30, 2011	11.71	11.77	11.59	11.62
1620	NYSE	ETB	Thu, Sep 29, 2011	11.92	11.98	11.68	11.79
1619	NYSE	ETB	Wed, Sep 28, 2011	11.89	11.92	11.70	11.80
1618	NYSE	ETB	Tue, Sep 27, 2011	11.83	12.00	11.82	11.87
1617	NYSE	ETB	Mon, Sep 26, 2011	11.64	11.70	11.50	11.68
1616	NYSE	ETB	Fri, Sep 23, 2011	11.51	11.63	11.43	11.55
1615	NYSE	ETB	Thu, Sep 22, 2011	11.20	12.05	11.20	11.53
1614	NYSE	ETB	Wed, Sep 21, 2011	12.11	12.15	11.85	11.85
1613	NYSE	ETB	Tue, Sep 20, 2011	12.17	12.23	12.10	12.12
1612	NYSE	ETB	Mon, Sep 19, 2011	12.09	12.16	11.97	12.12
1611	NYSE	ETB	Fri, Sep 16, 2011	12.25	12.29	12.15	12.21
1610	NYSE	ETB	Thu, Sep 15, 2011	12.17	12.27	12.12	12.21
1609	NYSE	ETB	Wed, Sep 14, 2011	11.94	12.21	11.84	12.06
1608	NYSE	ETB	Tue, Sep 13, 2011	11.77	11.92	11.72	11.92
1607	NYSE	ETB	Mon, Sep 12, 2011	11.51	11.76	11.51	11.76
1606	NYSE	ETB	Fri, Sep 9, 2011	11.78	11.78	11.57	11.69
1605	NYSE	ETB	Thu, Sep 8, 2011	11.80	11.94	11.80	11.83
1604	NYSE	ETB	Wed, Sep 7, 2011	11.83	11.94	11.74	11.93
1603	NYSE	ETB	Tue, Sep 6, 2011	11.48	11.69	11.35	11.65
1602	NYSE	ETB	Fri, Sep 2, 2011	11.81	11.84	11.71	11.75
1601	NYSE	ETB	Thu, Sep 1, 2011	12.15	12.18	12.00	12.02
1600	NYSE	ETB	Wed, Aug 31, 2011	12.22	12.26	12.08	12.10
1599	NYSE	ETB	Tue, Aug 30, 2011	12.07	12.19	12.00	12.13
1598	NYSE	ETB	Mon, Aug 29, 2011	12.04	12.15	12.04	12.13
1597	NYSE	ETB	Fri, Aug 26, 2011	11.73	11.94	11.60	11.91
1596	NYSE	ETB	Thu, Aug 25, 2011	11.97	11.97	11.70	11.77
1595	NYSE	ETB	Wed, Aug 24, 2011	11.77	11.89	11.71	11.88
1594	NYSE	ETB	Tue, Aug 23, 2011	11.47	11.73	11.40	11.73
1593	NYSE	ETB	Mon, Aug 22, 2011	11.65	11.67	11.36	11.41
1592	NYSE	ETB	Fri, Aug 19, 2011	11.54	11.94	11.44	11.45
1591	NYSE	ETB	Thu, Aug 18, 2011	11.82	11.85	11.65	11.75
1590	NYSE	ETB	Wed, Aug 17, 2011	12.26	12.28	12.08	12.18
1589	NYSE	ETB	Tue, Aug 16, 2011	12.13	12.22	12.09	12.20
1588	NYSE	ETB	Mon, Aug 15, 2011	12.01	12.22	12.01	12.22
1587	NYSE	ETB	Fri, Aug 12, 2011	11.91	11.96	11.80	11.89
1586	NYSE	ETB	Thu, Aug 11, 2011	11.44	11.85	11.27	11.72
1585	NYSE	ETB	Wed, Aug 10, 2011	11.34	11.55	11.21	11.34
1584	NYSE	ETB	Tue, Aug 9, 2011	10.95	11.50	10.77	11.50
1583	NYSE	ETB	Mon, Aug 8, 2011	11.68	11.74	10.57	10.96
1582	NYSE	ETB	Fri, Aug 5, 2011	12.26	12.32	11.72	12.00
1581	NYSE	ETB	Thu, Aug 4, 2011	12.69	12.71	12.18	12.22
1580	NYSE	ETB	Wed, Aug 3, 2011	12.81	12.86	12.59	12.78
1579	NYSE	ETB	Tue, Aug 2, 2011	12.96	13.00	12.80	12.80
1578	NYSE	ETB	Mon, Aug 1, 2011	13.19	13.20	12.89	12.97
1577	NYSE	ETB	Fri, Jul 29, 2011	12.99	13.05	12.86	13.00
1576	NYSE	ETB	Thu, Jul 28, 2011	13.12	13.17	13.05	13.09
1575	NYSE	ETB	Wed, Jul 27, 2011	13.29	13.29	13.10	13.14
1574	NYSE	ETB	Tue, Jul 26, 2011	13.33	13.40	13.30	13.36
1573	NYSE	ETB	Mon, Jul 25, 2011	13.40	13.46	13.35	13.37
1572	NYSE	ETB	Fri, Jul 22, 2011	13.56	13.56	13.48	13.50
1571	NYSE	ETB	Thu, Jul 21, 2011	13.55	13.60	13.50	13.56
1570	NYSE	ETB	Wed, Jul 20, 2011	13.55	13.60	13.44	13.48
1569	NYSE	ETB	Tue, Jul 19, 2011	13.79	13.84	13.74	13.79
1568	NYSE	ETB	Mon, Jul 18, 2011	13.74	13.75	13.65	13.72
1567	NYSE	ETB	Fri, Jul 15, 2011	13.78	13.78	13.68	13.74
1566	NYSE	ETB	Thu, Jul 14, 2011	13.79	13.85	13.73	13.73
1565	NYSE	ETB	Wed, Jul 13, 2011	13.80	13.88	13.75	13.75
1564	NYSE	ETB	Tue, Jul 12, 2011	13.73	13.86	13.73	13.78
1563	NYSE	ETB	Mon, Jul 11, 2011	13.77	13.79	13.64	13.70
1562	NYSE	ETB	Fri, Jul 8, 2011	13.80	13.84	13.75	13.83
1561	NYSE	ETB	Thu, Jul 7, 2011	13.87	13.95	13.86	13.93
1560	NYSE	ETB	Wed, Jul 6, 2011	13.81	13.81	13.72	13.74
1559	NYSE	ETB	Tue, Jul 5, 2011	13.81	13.81	13.65	13.75
1558	NYSE	ETB	Fri, Jul 1, 2011	13.72	13.81	13.65	13.78
1557	NYSE	ETB	Thu, Jun 30, 2011	13.58	13.77	13.58	13.77
1556	NYSE	ETB	Wed, Jun 29, 2011	13.55	13.59	13.53	13.53
1555	NYSE	ETB	Tue, Jun 28, 2011	13.44	13.50	13.40	13.49
1554	NYSE	ETB	Mon, Jun 27, 2011	13.30	13.39	13.24	13.33
1553	NYSE	ETB	Fri, Jun 24, 2011	13.38	13.38	13.24	13.26
1552	NYSE	ETB	Thu, Jun 23, 2011	13.24	13.38	13.20	13.38
1551	NYSE	ETB	Wed, Jun 22, 2011	13.37	13.42	13.31	13.38
1550	NYSE	ETB	Tue, Jun 21, 2011	13.18	13.40	13.18	13.36
1549	NYSE	ETB	Mon, Jun 20, 2011	13.10	13.17	13.09	13.12
1548	NYSE	ETB	Fri, Jun 17, 2011	13.23	13.24	13.07	13.08
1547	NYSE	ETB	Thu, Jun 16, 2011	13.17	13.23	13.06	13.11
1546	NYSE	ETB	Wed, Jun 15, 2011	13.27	13.30	13.09	13.13
1545	NYSE	ETB	Tue, Jun 14, 2011	13.24	13.41	13.24	13.32
1544	NYSE	ETB	Mon, Jun 13, 2011	13.27	13.31	13.18	13.19
1543	NYSE	ETB	Fri, Jun 10, 2011	13.42	13.43	13.25	13.27
1542	NYSE	ETB	Thu, Jun 9, 2011	13.40	13.49	13.39	13.46
1541	NYSE	ETB	Wed, Jun 8, 2011	13.46	13.50	13.40	13.40
1540	NYSE	ETB	Tue, Jun 7, 2011	13.47	13.55	13.47	13.50
1539	NYSE	ETB	Mon, Jun 6, 2011	13.51	13.56	13.45	13.45
1538	NYSE	ETB	Fri, Jun 3, 2011	13.50	13.58	13.49	13.57
1537	NYSE	ETB	Thu, Jun 2, 2011	13.63	13.63	13.55	13.61
1536	NYSE	ETB	Wed, Jun 1, 2011	13.72	13.76	13.60	13.61
1535	NYSE	ETB	Tue, May 31, 2011	13.75	13.77	13.67	13.72
1534	NYSE	ETB	Fri, May 27, 2011	13.67	13.72	13.66	13.66
1533	NYSE	ETB	Thu, May 26, 2011	13.59	13.68	13.58	13.62
1532	NYSE	ETB	Wed, May 25, 2011	13.58	13.62	13.57	13.58
1531	NYSE	ETB	Tue, May 24, 2011	13.59	13.63	13.53	13.56
1530	NYSE	ETB	Mon, May 23, 2011	13.61	13.61	13.55	13.57
1529	NYSE	ETB	Fri, May 20, 2011	13.70	13.71	13.64	13.66
1528	NYSE	ETB	Thu, May 19, 2011	13.72	13.73	13.65	13.72
1527	NYSE	ETB	Wed, May 18, 2011	13.57	13.68	13.55	13.67
1526	NYSE	ETB	Tue, May 17, 2011	13.54	13.56	13.51	13.53
1525	NYSE	ETB	Mon, May 16, 2011	13.56	13.65	13.52	13.53
1524	NYSE	ETB	Fri, May 13, 2011	13.66	13.67	13.51	13.55
1523	NYSE	ETB	Thu, May 12, 2011	13.51	13.64	13.47	13.64
1522	NYSE	ETB	Wed, May 11, 2011	13.65	13.68	13.50	13.57
1521	NYSE	ETB	Tue, May 10, 2011	13.58	13.68	13.52	13.67
1520	NYSE	ETB	Mon, May 9, 2011	13.47	13.54	13.45	13.54
1519	NYSE	ETB	Fri, May 6, 2011	13.49	13.58	13.44	13.45
1518	NYSE	ETB	Thu, May 5, 2011	13.45	13.53	13.40	13.43
1517	NYSE	ETB	Wed, May 4, 2011	13.58	13.60	13.45	13.50
1516	NYSE	ETB	Tue, May 3, 2011	13.63	13.64	13.55	13.55
1515	NYSE	ETB	Mon, May 2, 2011	13.62	13.71	13.61	13.63
1514	NYSE	ETB	Fri, Apr 29, 2011	13.69	13.69	13.57	13.65
1513	NYSE	ETB	Thu, Apr 28, 2011	13.58	13.60	13.52	13.60
1512	NYSE	ETB	Wed, Apr 27, 2011	13.55	13.59	13.52	13.58
1511	NYSE	ETB	Tue, Apr 26, 2011	13.53	13.56	13.49	13.54
1510	NYSE	ETB	Mon, Apr 25, 2011	13.51	13.55	13.39	13.46
1509	NYSE	ETB	Thu, Apr 21, 2011	13.57	13.58	13.51	13.53
1508	NYSE	ETB	Wed, Apr 20, 2011	13.50	13.60	13.50	13.55
1507	NYSE	ETB	Tue, Apr 19, 2011	13.39	13.45	13.38	13.41
1506	NYSE	ETB	Mon, Apr 18, 2011	13.72	13.74	13.62	13.69
1505	NYSE	ETB	Fri, Apr 15, 2011	13.77	13.82	13.77	13.79
1504	NYSE	ETB	Thu, Apr 14, 2011	13.78	13.79	13.73	13.75
1503	NYSE	ETB	Wed, Apr 13, 2011	13.83	13.84	13.71	13.80
1502	NYSE	ETB	Tue, Apr 12, 2011	13.80	13.80	13.68	13.78
1501	NYSE	ETB	Mon, Apr 11, 2011	13.83	13.86	13.76	13.84
1500	NYSE	ETB	Fri, Apr 8, 2011	13.84	13.86	13.78	13.82
1499	NYSE	ETB	Thu, Apr 7, 2011	13.83	13.87	13.79	13.83
1498	NYSE	ETB	Wed, Apr 6, 2011	13.84	13.92	13.82	13.84
1497	NYSE	ETB	Tue, Apr 5, 2011	13.84	13.87	13.79	13.84
1496	NYSE	ETB	Mon, Apr 4, 2011	13.84	13.86	13.79	13.84
1495	NYSE	ETB	Fri, Apr 1, 2011	13.85	13.92	13.81	13.86
1494	NYSE	ETB	Thu, Mar 31, 2011	13.77	13.84	13.71	13.84
1493	NYSE	ETB	Wed, Mar 30, 2011	13.76	13.81	13.72	13.76
1492	NYSE	ETB	Tue, Mar 29, 2011	13.68	13.75	13.64	13.73
1491	NYSE	ETB	Mon, Mar 28, 2011	13.72	13.74	13.66	13.70
1490	NYSE	ETB	Fri, Mar 25, 2011	13.67	13.70	13.59	13.67
1489	NYSE	ETB	Thu, Mar 24, 2011	13.55	13.66	13.51	13.63
1488	NYSE	ETB	Wed, Mar 23, 2011	13.59	13.59	13.43	13.52
1487	NYSE	ETB	Tue, Mar 22, 2011	13.58	13.61	13.53	13.57
1486	NYSE	ETB	Mon, Mar 21, 2011	13.72	13.72	13.47	13.63
1485	NYSE	ETB	Fri, Mar 18, 2011	13.41	13.50	13.31	13.36
1484	NYSE	ETB	Thu, Mar 17, 2011	13.24	13.37	13.23	13.31
1483	NYSE	ETB	Wed, Mar 16, 2011	13.47	13.48	13.10	13.19
1482	NYSE	ETB	Tue, Mar 15, 2011	13.39	13.49	13.24	13.48
1481	NYSE	ETB	Mon, Mar 14, 2011	13.63	13.67	13.53	13.59
1480	NYSE	ETB	Fri, Mar 11, 2011	13.56	13.68	13.56	13.63
1479	NYSE	ETB	Thu, Mar 10, 2011	13.70	13.72	13.59	13.61
1478	NYSE	ETB	Wed, Mar 9, 2011	13.77	13.80	13.69	13.72
1477	NYSE	ETB	Tue, Mar 8, 2011	13.68	13.81	13.68	13.80
1476	NYSE	ETB	Mon, Mar 7, 2011	13.74	13.79	13.68	13.69
1475	NYSE	ETB	Fri, Mar 4, 2011	13.82	13.83	13.70	13.77
1474	NYSE	ETB	Thu, Mar 3, 2011	13.77	13.95	13.77	13.83
1473	NYSE	ETB	Wed, Mar 2, 2011	13.64	13.74	13.62	13.74
1472	NYSE	ETB	Tue, Mar 1, 2011	13.81	13.87	13.68	13.70
1471	NYSE	ETB	Mon, Feb 28, 2011	13.74	13.91	13.74	13.77
1470	NYSE	ETB	Fri, Feb 25, 2011	13.66	13.78	13.66	13.73
1469	NYSE	ETB	Thu, Feb 24, 2011	13.67	13.72	13.60	13.66
1468	NYSE	ETB	Wed, Feb 23, 2011	13.81	13.87	13.59	13.71
1467	NYSE	ETB	Tue, Feb 22, 2011	14.04	14.04	13.81	13.84
1466	NYSE	ETB	Fri, Feb 18, 2011	14.12	14.13	14.04	14.09
1465	NYSE	ETB	Thu, Feb 17, 2011	14.15	14.16	14.10	14.14
1464	NYSE	ETB	Wed, Feb 16, 2011	14.12	14.16	14.09	14.15
1463	NYSE	ETB	Tue, Feb 15, 2011	14.16	14.16	14.07	14.09
1462	NYSE	ETB	Mon, Feb 14, 2011	14.15	14.17	14.11	14.16
1461	NYSE	ETB	Fri, Feb 11, 2011	14.09	14.20	14.07	14.15
1460	NYSE	ETB	Thu, Feb 10, 2011	14.11	14.13	14.04	14.09
1459	NYSE	ETB	Wed, Feb 9, 2011	14.15	14.18	14.10	14.13
1458	NYSE	ETB	Tue, Feb 8, 2011	14.18	14.23	14.16	14.23
1457	NYSE	ETB	Mon, Feb 7, 2011	14.12	14.25	14.12	14.20
1456	NYSE	ETB	Fri, Feb 4, 2011	14.13	14.15	14.09	14.14
1455	NYSE	ETB	Thu, Feb 3, 2011	14.16	14.16	14.10	14.16
1454	NYSE	ETB	Wed, Feb 2, 2011	14.16	14.19	14.12	14.16
1453	NYSE	ETB	Tue, Feb 1, 2011	14.20	14.23	14.16	14.19
1452	NYSE	ETB	Mon, Jan 31, 2011	14.07	14.12	14.02	14.11
1451	NYSE	ETB	Fri, Jan 28, 2011	14.05	14.22	13.89	13.95
1450	NYSE	ETB	Thu, Jan 27, 2011	14.10	14.15	14.08	14.08
1449	NYSE	ETB	Wed, Jan 26, 2011	14.16	14.22	14.12	14.12
1448	NYSE	ETB	Tue, Jan 25, 2011	14.14	14.15	14.05	14.12
1447	NYSE	ETB	Mon, Jan 24, 2011	14.06	14.20	14.06	14.14
1446	NYSE	ETB	Fri, Jan 21, 2011	14.11	14.20	14.11	14.14
1445	NYSE	ETB	Thu, Jan 20, 2011	14.20	14.22	14.05	14.07
1444	NYSE	ETB	Wed, Jan 19, 2011	14.62	14.62	14.48	14.49
1443	NYSE	ETB	Tue, Jan 18, 2011	14.68	14.68	14.60	14.63
1442	NYSE	ETB	Fri, Jan 14, 2011	14.65	14.70	14.59	14.67
1441	NYSE	ETB	Thu, Jan 13, 2011	14.71	14.71	14.59	14.60
1440	NYSE	ETB	Wed, Jan 12, 2011	14.57	14.70	14.57	14.68
1439	NYSE	ETB	Tue, Jan 11, 2011	14.60	14.64	14.55	14.55
1438	NYSE	ETB	Mon, Jan 10, 2011	14.52	14.65	14.50	14.61
1437	NYSE	ETB	Fri, Jan 7, 2011	14.60	14.70	14.47	14.61
1436	NYSE	ETB	Thu, Jan 6, 2011	14.82	14.82	14.49	14.57
1435	NYSE	ETB	Wed, Jan 5, 2011	14.57	14.82	14.54	14.82
1434	NYSE	ETB	Tue, Jan 4, 2011	14.53	14.63	14.50	14.63
1433	NYSE	ETB	Mon, Jan 3, 2011	14.45	14.60	14.45	14.60
1432	NYSE	ETB	Fri, Dec 31, 2010	14.30	14.52	14.25	14.41
1431	NYSE	ETB	Thu, Dec 30, 2010	14.25	14.28	14.20	14.26
1430	NYSE	ETB	Wed, Dec 29, 2010	14.24	14.26	14.16	14.25
1429	NYSE	ETB	Tue, Dec 28, 2010	14.20	14.30	14.15	14.19
1428	NYSE	ETB	Mon, Dec 27, 2010	14.05	14.18	14.05	14.16
1427	NYSE	ETB	Thu, Dec 23, 2010	14.12	14.19	14.10	14.13
1426	NYSE	ETB	Wed, Dec 22, 2010	13.96	14.12	13.95	14.11
1425	NYSE	ETB	Tue, Dec 21, 2010	14.07	14.20	13.97	14.05
1424	NYSE	ETB	Mon, Dec 20, 2010	14.09	14.18	14.02	14.06
1423	NYSE	ETB	Fri, Dec 17, 2010	14.09	14.21	14.08	14.08
1422	NYSE	ETB	Thu, Dec 16, 2010	13.84	14.31	13.84	14.10
1421	NYSE	ETB	Wed, Dec 15, 2010	14.60	14.74	13.86	13.96
1420	NYSE	ETB	Tue, Dec 14, 2010	14.90	15.00	14.85	14.90
1419	NYSE	ETB	Mon, Dec 13, 2010	15.12	15.12	14.85	14.88
1418	NYSE	ETB	Fri, Dec 10, 2010	15.14	15.14	14.86	15.03
1417	NYSE	ETB	Thu, Dec 9, 2010	14.92	15.08	14.84	15.08
1416	NYSE	ETB	Wed, Dec 8, 2010	14.93	14.98	14.88	14.98
1415	NYSE	ETB	Tue, Dec 7, 2010	14.95	15.10	14.90	15.00
1414	NYSE	ETB	Mon, Dec 6, 2010	14.95	14.98	14.85	14.90
1413	NYSE	ETB	Fri, Dec 3, 2010	14.85	14.98	14.83	14.98
1412	NYSE	ETB	Thu, Dec 2, 2010	14.91	14.97	14.86	14.94
1411	NYSE	ETB	Wed, Dec 1, 2010	14.80	14.90	14.80	14.86
1410	NYSE	ETB	Tue, Nov 30, 2010	14.67	14.80	14.67	14.76
1409	NYSE	ETB	Mon, Nov 29, 2010	14.74	14.77	14.55	14.76
1408	NYSE	ETB	Fri, Nov 26, 2010	14.70	14.91	14.67	14.80
1407	NYSE	ETB	Wed, Nov 24, 2010	14.75	14.83	14.60	14.83
1406	NYSE	ETB	Tue, Nov 23, 2010	14.77	14.84	14.70	14.74
1405	NYSE	ETB	Mon, Nov 22, 2010	14.84	14.88	14.78	14.82
1404	NYSE	ETB	Fri, Nov 19, 2010	14.96	14.96	14.81	14.86
1403	NYSE	ETB	Thu, Nov 18, 2010	14.93	15.04	14.86	14.94
1402	NYSE	ETB	Wed, Nov 17, 2010	14.41	14.79	14.41	14.75
1401	NYSE	ETB	Tue, Nov 16, 2010	14.73	14.74	14.38	14.54
1400	NYSE	ETB	Mon, Nov 15, 2010	14.84	14.96	14.75	14.75
1399	NYSE	ETB	Fri, Nov 12, 2010	14.87	15.10	14.59	14.72
1398	NYSE	ETB	Thu, Nov 11, 2010	15.04	15.04	14.90	14.92
1397	NYSE	ETB	Wed, Nov 10, 2010	15.20	15.32	15.05	15.07
1396	NYSE	ETB	Tue, Nov 9, 2010	15.44	15.44	15.13	15.24
1395	NYSE	ETB	Mon, Nov 8, 2010	15.41	15.45	15.30	15.43
1394	NYSE	ETB	Fri, Nov 5, 2010	15.32	15.45	15.30	15.45
1393	NYSE	ETB	Thu, Nov 4, 2010	15.43	15.44	15.29	15.36
1392	NYSE	ETB	Wed, Nov 3, 2010	15.30	15.36	15.24	15.36
1391	NYSE	ETB	Tue, Nov 2, 2010	15.38	15.40	15.25	15.31
1390	NYSE	ETB	Mon, Nov 1, 2010	15.38	15.45	15.27	15.32
1389	NYSE	ETB	Fri, Oct 29, 2010	15.40	15.43	15.23	15.28
1388	NYSE	ETB	Thu, Oct 28, 2010	15.25	15.35	15.16	15.35
1387	NYSE	ETB	Wed, Oct 27, 2010	15.22	15.24	15.12	15.23
1386	NYSE	ETB	Tue, Oct 26, 2010	15.25	15.30	15.18	15.25
1385	NYSE	ETB	Mon, Oct 25, 2010	15.23	15.30	15.04	15.30
1384	NYSE	ETB	Fri, Oct 22, 2010	15.17	15.28	15.09	15.23
1383	NYSE	ETB	Thu, Oct 21, 2010	15.31	15.34	15.06	15.19
1382	NYSE	ETB	Wed, Oct 20, 2010	15.30	15.43	15.17	15.20
1381	NYSE	ETB	Tue, Oct 19, 2010	15.65	15.79	15.41	15.73
1380	NYSE	ETB	Mon, Oct 18, 2010	15.75	15.77	15.67	15.71
1379	NYSE	ETB	Fri, Oct 15, 2010	15.64	15.77	15.54	15.71
1378	NYSE	ETB	Thu, Oct 14, 2010	15.77	15.92	15.58	15.62
1377	NYSE	ETB	Wed, Oct 13, 2010	15.72	15.80	15.70	15.75
1376	NYSE	ETB	Tue, Oct 12, 2010	15.66	15.75	15.57	15.75
1375	NYSE	ETB	Mon, Oct 11, 2010	15.60	15.74	15.54	15.74
1374	NYSE	ETB	Fri, Oct 8, 2010	15.55	15.70	15.48	15.70
1373	NYSE	ETB	Thu, Oct 7, 2010	15.52	15.65	15.41	15.65
1372	NYSE	ETB	Wed, Oct 6, 2010	15.37	15.54	15.31	15.53
1371	NYSE	ETB	Tue, Oct 5, 2010	15.36	15.44	15.30	15.44
1370	NYSE	ETB	Mon, Oct 4, 2010	15.27	15.32	15.20	15.29
1369	NYSE	ETB	Fri, Oct 1, 2010	15.39	15.40	15.27	15.32
1368	NYSE	ETB	Thu, Sep 30, 2010	15.52	15.57	15.31	15.36
1367	NYSE	ETB	Wed, Sep 29, 2010	15.57	15.59	15.36	15.45
1366	NYSE	ETB	Tue, Sep 28, 2010	15.57	15.60	15.42	15.58
1365	NYSE	ETB	Mon, Sep 27, 2010	15.59	15.60	15.42	15.50
1364	NYSE	ETB	Fri, Sep 24, 2010	15.37	15.55	15.37	15.55
1363	NYSE	ETB	Thu, Sep 23, 2010	15.27	15.36	15.17	15.36
1362	NYSE	ETB	Wed, Sep 22, 2010	15.34	15.34	15.21	15.34
1361	NYSE	ETB	Tue, Sep 21, 2010	15.21	15.32	15.12	15.32
1360	NYSE	ETB	Mon, Sep 20, 2010	15.08	15.27	15.08	15.27
1359	NYSE	ETB	Fri, Sep 17, 2010	15.19	15.19	15.00	15.00
1358	NYSE	ETB	Thu, Sep 16, 2010	15.15	15.17	15.06	15.17
1357	NYSE	ETB	Wed, Sep 15, 2010	15.06	15.14	15.00	15.10
1356	NYSE	ETB	Tue, Sep 14, 2010	15.10	15.11	15.00	15.01
1355	NYSE	ETB	Mon, Sep 13, 2010	14.97	15.15	14.97	15.11
1354	NYSE	ETB	Fri, Sep 10, 2010	15.04	15.06	14.94	15.00
1353	NYSE	ETB	Thu, Sep 9, 2010	14.96	15.04	14.87	14.96
1352	NYSE	ETB	Wed, Sep 8, 2010	14.78	14.95	14.76	14.95
1351	NYSE	ETB	Tue, Sep 7, 2010	14.83	14.83	14.63	14.70
1350	NYSE	ETB	Fri, Sep 3, 2010	14.86	14.91	14.65	14.91
1349	NYSE	ETB	Thu, Sep 2, 2010	14.60	14.87	14.58	14.67
1348	NYSE	ETB	Wed, Sep 1, 2010	14.50	14.80	14.50	14.62
1347	NYSE	ETB	Tue, Aug 31, 2010	14.41	14.49	14.32	14.46
1346	NYSE	ETB	Mon, Aug 30, 2010	14.48	14.50	14.36	14.41
1345	NYSE	ETB	Fri, Aug 27, 2010	14.43	14.44	14.22	14.41
1344	NYSE	ETB	Thu, Aug 26, 2010	14.36	14.45	14.20	14.35
1343	NYSE	ETB	Wed, Aug 25, 2010	14.06	14.33	13.97	14.32
1342	NYSE	ETB	Tue, Aug 24, 2010	14.07	14.15	13.95	14.00
1341	NYSE	ETB	Mon, Aug 23, 2010	14.37	14.42	14.09	14.09
1340	NYSE	ETB	Fri, Aug 20, 2010	14.34	14.36	14.20	14.26
1339	NYSE	ETB	Thu, Aug 19, 2010	14.52	14.52	14.17	14.35
1338	NYSE	ETB	Wed, Aug 18, 2010	14.13	14.32	14.10	14.30
1337	NYSE	ETB	Tue, Aug 17, 2010	14.22	14.22	14.11	14.16
1336	NYSE	ETB	Mon, Aug 16, 2010	14.08	14.10	13.99	14.04
1335	NYSE	ETB	Fri, Aug 13, 2010	14.10	14.15	14.00	14.12
1334	NYSE	ETB	Thu, Aug 12, 2010	13.88	14.17	13.86	14.03
1333	NYSE	ETB	Wed, Aug 11, 2010	14.08	14.16	13.95	13.95
1332	NYSE	ETB	Tue, Aug 10, 2010	14.19	14.37	14.14	14.27
1331	NYSE	ETB	Mon, Aug 9, 2010	14.42	14.49	14.25	14.31
1330	NYSE	ETB	Fri, Aug 6, 2010	14.30	14.47	14.29	14.40
1329	NYSE	ETB	Thu, Aug 5, 2010	14.40	14.44	14.34	14.37
1328	NYSE	ETB	Wed, Aug 4, 2010	14.52	14.54	14.38	14.44
1327	NYSE	ETB	Tue, Aug 3, 2010	14.54	14.60	14.45	14.50
1326	NYSE	ETB	Mon, Aug 2, 2010	14.49	14.64	14.39	14.55
1325	NYSE	ETB	Fri, Jul 30, 2010	14.43	14.62	14.14	14.39
1324	NYSE	ETB	Thu, Jul 29, 2010	14.42	14.54	14.23	14.44
1323	NYSE	ETB	Wed, Jul 28, 2010	14.55	14.60	14.35	14.40
1322	NYSE	ETB	Tue, Jul 27, 2010	14.69	14.79	14.59	14.59
1321	NYSE	ETB	Mon, Jul 26, 2010	14.71	14.71	14.55	14.62
1320	NYSE	ETB	Fri, Jul 23, 2010	14.51	14.66	14.51	14.59
1319	NYSE	ETB	Thu, Jul 22, 2010	14.69	14.73	14.51	14.62
1318	NYSE	ETB	Wed, Jul 21, 2010	14.92	14.92	14.35	14.41
1317	NYSE	ETB	Tue, Jul 20, 2010	14.99	15.27	14.88	15.24
1316	NYSE	ETB	Mon, Jul 19, 2010	15.14	15.24	14.91	15.09
1315	NYSE	ETB	Fri, Jul 16, 2010	15.28	15.37	15.03	15.12
1314	NYSE	ETB	Thu, Jul 15, 2010	15.23	15.41	15.00	15.38
1313	NYSE	ETB	Wed, Jul 14, 2010	15.01	15.35	14.98	15.28
1312	NYSE	ETB	Tue, Jul 13, 2010	14.93	15.14	14.85	15.11
1311	NYSE	ETB	Mon, Jul 12, 2010	14.94	14.98	14.71	14.76
1310	NYSE	ETB	Fri, Jul 9, 2010	15.18	15.23	14.80	14.97
1309	NYSE	ETB	Thu, Jul 8, 2010	15.14	15.35	15.13	15.24
1308	NYSE	ETB	Wed, Jul 7, 2010	14.98	15.11	14.80	15.11
1307	NYSE	ETB	Tue, Jul 6, 2010	15.54	15.54	14.85	14.98
1306	NYSE	ETB	Fri, Jul 2, 2010	15.11	15.45	14.94	15.45
1305	NYSE	ETB	Thu, Jul 1, 2010	15.17	15.23	14.90	15.11
1304	NYSE	ETB	Wed, Jun 30, 2010	15.25	15.33	15.22	15.24
1303	NYSE	ETB	Tue, Jun 29, 2010	15.27	15.40	15.10	15.30
1302	NYSE	ETB	Mon, Jun 28, 2010	15.40	15.75	15.26	15.42
1301	NYSE	ETB	Fri, Jun 25, 2010	15.15	15.50	15.15	15.38
1300	NYSE	ETB	Thu, Jun 24, 2010	15.23	15.34	15.10	15.23
1299	NYSE	ETB	Wed, Jun 23, 2010	15.09	15.29	14.98	15.25
1298	NYSE	ETB	Tue, Jun 22, 2010	15.38	15.43	14.90	15.03
1297	NYSE	ETB	Mon, Jun 21, 2010	15.18	15.40	15.17	15.30
1296	NYSE	ETB	Fri, Jun 18, 2010	14.91	15.15	14.90	15.02
1295	NYSE	ETB	Thu, Jun 17, 2010	14.95	15.08	14.82	14.91
1294	NYSE	ETB	Wed, Jun 16, 2010	14.60	14.97	14.60	14.92
1293	NYSE	ETB	Tue, Jun 15, 2010	14.25	14.72	14.25	14.71
1292	NYSE	ETB	Mon, Jun 14, 2010	14.20	14.41	14.20	14.26
1291	NYSE	ETB	Fri, Jun 11, 2010	13.93	14.20	13.93	14.18
1290	NYSE	ETB	Thu, Jun 10, 2010	13.85	14.14	13.84	14.14
1289	NYSE	ETB	Wed, Jun 9, 2010	13.78	13.96	13.68	13.71
1288	NYSE	ETB	Tue, Jun 8, 2010	13.53	13.72	13.50	13.72
1287	NYSE	ETB	Mon, Jun 7, 2010	13.71	13.85	13.53	13.55
1286	NYSE	ETB	Fri, Jun 4, 2010	13.76	13.97	13.70	13.78
1285	NYSE	ETB	Thu, Jun 3, 2010	14.00	14.20	13.90	14.03
1284	NYSE	ETB	Wed, Jun 2, 2010	13.86	13.94	13.67	13.90
1283	NYSE	ETB	Tue, Jun 1, 2010	13.72	14.08	13.72	13.75
1282	NYSE	ETB	Fri, May 28, 2010	14.33	14.39	13.96	13.98
1281	NYSE	ETB	Thu, May 27, 2010	13.91	14.32	13.91	14.26
1280	NYSE	ETB	Wed, May 26, 2010	13.95	14.04	13.71	13.76
1279	NYSE	ETB	Tue, May 25, 2010	13.33	13.93	13.30	13.84
1278	NYSE	ETB	Mon, May 24, 2010	13.58	13.95	13.58	13.75
1277	NYSE	ETB	Fri, May 21, 2010	13.39	14.04	13.23	13.70
1276	NYSE	ETB	Thu, May 20, 2010	14.02	14.04	13.66	13.66
1275	NYSE	ETB	Wed, May 19, 2010	14.55	14.89	14.05	14.33
1274	NYSE	ETB	Tue, May 18, 2010	14.80	14.88	14.54	14.54
1273	NYSE	ETB	Mon, May 17, 2010	14.86	14.86	14.50	14.74
1272	NYSE	ETB	Fri, May 14, 2010	15.01	15.22	14.75	14.85
1271	NYSE	ETB	Thu, May 13, 2010	15.25	15.30	15.11	15.11
1270	NYSE	ETB	Wed, May 12, 2010	15.10	15.25	14.95	15.16
1269	NYSE	ETB	Tue, May 11, 2010	14.76	15.31	14.76	14.99
1268	NYSE	ETB	Mon, May 10, 2010	14.82	15.06	14.74	15.00
1267	NYSE	ETB	Fri, May 7, 2010	14.41	14.94	14.07	14.28
1266	NYSE	ETB	Thu, May 6, 2010	15.51	15.58	13.05	14.24
1265	NYSE	ETB	Wed, May 5, 2010	15.59	15.84	15.39	15.64
1264	NYSE	ETB	Tue, May 4, 2010	15.96	15.99	15.69	15.77
1263	NYSE	ETB	Mon, May 3, 2010	16.12	16.16	16.00	16.06
1262	NYSE	ETB	Fri, Apr 30, 2010	16.26	16.26	15.90	15.98
1261	NYSE	ETB	Thu, Apr 29, 2010	16.08	16.28	16.08	16.27
1260	NYSE	ETB	Wed, Apr 28, 2010	15.98	16.09	15.88	16.09
1259	NYSE	ETB	Tue, Apr 27, 2010	16.18	16.22	15.95	15.95
1258	NYSE	ETB	Mon, Apr 26, 2010	16.17	16.28	16.17	16.21
1257	NYSE	ETB	Fri, Apr 23, 2010	16.17	16.30	16.14	16.20
1256	NYSE	ETB	Thu, Apr 22, 2010	16.29	16.29	16.15	16.27
1255	NYSE	ETB	Wed, Apr 21, 2010	16.57	16.57	16.35	16.38
1254	NYSE	ETB	Tue, Apr 20, 2010	16.72	16.97	16.66	16.92
1253	NYSE	ETB	Mon, Apr 19, 2010	16.63	16.74	16.62	16.69
1252	NYSE	ETB	Fri, Apr 16, 2010	16.70	16.77	16.50	16.66
1251	NYSE	ETB	Thu, Apr 15, 2010	16.75	16.76	16.52	16.63
1250	NYSE	ETB	Wed, Apr 14, 2010	16.71	16.75	16.65	16.70
1249	NYSE	ETB	Tue, Apr 13, 2010	16.60	16.75	16.58	16.72
1248	NYSE	ETB	Mon, Apr 12, 2010	16.58	16.69	16.56	16.61
1247	NYSE	ETB	Fri, Apr 9, 2010	16.51	16.65	16.51	16.58
1246	NYSE	ETB	Thu, Apr 8, 2010	16.19	16.60	16.12	16.53
1245	NYSE	ETB	Wed, Apr 7, 2010	16.24	16.44	16.17	16.31
1244	NYSE	ETB	Tue, Apr 6, 2010	16.42	16.55	16.21	16.33
1243	NYSE	ETB	Mon, Apr 5, 2010	16.45	16.53	16.24	16.48
1242	NYSE	ETB	Thu, Apr 1, 2010	16.21	16.45	16.16	16.32
1241	NYSE	ETB	Wed, Mar 31, 2010	16.22	16.37	16.14	16.21
1240	NYSE	ETB	Tue, Mar 30, 2010	16.42	16.66	16.24	16.29
1239	NYSE	ETB	Mon, Mar 29, 2010	17.29	17.29	16.30	16.46
1238	NYSE	ETB	Fri, Mar 26, 2010	17.10	17.18	17.02	17.18
1237	NYSE	ETB	Thu, Mar 25, 2010	17.35	17.35	17.05	17.09
1236	NYSE	ETB	Wed, Mar 24, 2010	16.95	17.27	16.95	17.26
1235	NYSE	ETB	Tue, Mar 23, 2010	16.85	17.32	16.84	17.10
1234	NYSE	ETB	Mon, Mar 22, 2010	16.58	16.97	16.58	16.89
1233	NYSE	ETB	Fri, Mar 19, 2010	16.87	16.91	16.60	16.73
1232	NYSE	ETB	Thu, Mar 18, 2010	16.86	17.00	16.80	16.93
1231	NYSE	ETB	Wed, Mar 17, 2010	16.96	17.35	16.85	16.92
1230	NYSE	ETB	Tue, Mar 16, 2010	16.64	17.02	16.64	17.00
1229	NYSE	ETB	Mon, Mar 15, 2010	16.73	16.78	16.48	16.72
1228	NYSE	ETB	Fri, Mar 12, 2010	16.69	16.80	16.54	16.79
1227	NYSE	ETB	Thu, Mar 11, 2010	16.74	16.79	16.50	16.74
1226	NYSE	ETB	Wed, Mar 10, 2010	16.74	16.79	16.67	16.76
1225	NYSE	ETB	Tue, Mar 9, 2010	16.46	16.77	16.46	16.68
1224	NYSE	ETB	Mon, Mar 8, 2010	16.42	16.66	16.37	16.41
1223	NYSE	ETB	Fri, Mar 5, 2010	16.34	16.55	16.24	16.43
1222	NYSE	ETB	Thu, Mar 4, 2010	16.23	16.24	16.03	16.24
1221	NYSE	ETB	Wed, Mar 3, 2010	16.28	16.33	16.15	16.21
1220	NYSE	ETB	Tue, Mar 2, 2010	16.42	16.46	16.09	16.18
1219	NYSE	ETB	Mon, Mar 1, 2010	16.32	16.40	16.06	16.28
1218	NYSE	ETB	Fri, Feb 26, 2010	15.87	15.99	15.84	15.97
1217	NYSE	ETB	Thu, Feb 25, 2010	15.42	15.89	15.35	15.77
1216	NYSE	ETB	Wed, Feb 24, 2010	15.22	15.71	15.22	15.64
1215	NYSE	ETB	Tue, Feb 23, 2010	15.31	15.31	15.08	15.10
1214	NYSE	ETB	Mon, Feb 22, 2010	15.68	15.68	15.22	15.22
1213	NYSE	ETB	Fri, Feb 19, 2010	15.45	15.58	15.44	15.58
1212	NYSE	ETB	Thu, Feb 18, 2010	15.32	15.55	15.32	15.47
1211	NYSE	ETB	Wed, Feb 17, 2010	15.24	15.34	15.21	15.32
1210	NYSE	ETB	Tue, Feb 16, 2010	15.06	15.30	14.97	15.20
1209	NYSE	ETB	Fri, Feb 12, 2010	14.77	14.95	14.70	14.87
1208	NYSE	ETB	Thu, Feb 11, 2010	14.65	15.04	14.60	14.90
1207	NYSE	ETB	Wed, Feb 10, 2010	14.60	14.77	14.44	14.62
1206	NYSE	ETB	Tue, Feb 9, 2010	14.55	14.71	14.38	14.55
1205	NYSE	ETB	Mon, Feb 8, 2010	14.30	14.56	14.25	14.35
1204	NYSE	ETB	Fri, Feb 5, 2010	14.40	14.42	14.00	14.34
1203	NYSE	ETB	Thu, Feb 4, 2010	14.86	14.86	14.44	14.50
1202	NYSE	ETB	Wed, Feb 3, 2010	14.77	14.97	14.76	14.97
1201	NYSE	ETB	Tue, Feb 2, 2010	14.38	14.88	14.38	14.88
1200	NYSE	ETB	Mon, Feb 1, 2010	14.52	14.53	14.15	14.37
1199	NYSE	ETB	Fri, Jan 29, 2010	14.82	14.82	14.23	14.38
1198	NYSE	ETB	Thu, Jan 28, 2010	14.77	14.83	14.20	14.49
1197	NYSE	ETB	Wed, Jan 27, 2010	14.71	14.71	14.40	14.65
1196	NYSE	ETB	Tue, Jan 26, 2010	14.86	15.00	14.70	14.73
1195	NYSE	ETB	Mon, Jan 25, 2010	15.14	15.15	14.75	14.86
1194	NYSE	ETB	Fri, Jan 22, 2010	15.65	15.68	15.00	15.03
1193	NYSE	ETB	Thu, Jan 21, 2010	16.13	16.13	15.68	15.75
1192	NYSE	ETB	Wed, Jan 20, 2010	16.34	16.34	15.95	16.06
1191	NYSE	ETB	Tue, Jan 19, 2010	16.92	17.04	16.73	16.73
1190	NYSE	ETB	Fri, Jan 15, 2010	17.16	17.17	16.84	16.95
1189	NYSE	ETB	Thu, Jan 14, 2010	17.06	17.21	17.00	17.18
1188	NYSE	ETB	Wed, Jan 13, 2010	16.94	17.10	16.94	17.03
1187	NYSE	ETB	Tue, Jan 12, 2010	16.89	16.95	16.84	16.94
1186	NYSE	ETB	Mon, Jan 11, 2010	16.94	16.95	16.85	16.95
1185	NYSE	ETB	Fri, Jan 8, 2010	16.91	16.93	16.85	16.93
1184	NYSE	ETB	Thu, Jan 7, 2010	17.02	17.03	16.82	16.93
1183	NYSE	ETB	Wed, Jan 6, 2010	16.92	17.01	16.92	16.97
1182	NYSE	ETB	Tue, Jan 5, 2010	16.89	17.00	16.89	16.99
1181	NYSE	ETB	Mon, Jan 4, 2010	16.86	17.10	16.82	16.99
1180	NYSE	ETB	Thu, Dec 31, 2009	16.68	16.87	16.62	16.85
1179	NYSE	ETB	Wed, Dec 30, 2009	16.68	16.74	16.57	16.68
1178	NYSE	ETB	Tue, Dec 29, 2009	16.65	16.75	16.62	16.66
1177	NYSE	ETB	Mon, Dec 28, 2009	16.63	16.70	16.50	16.56
1176	NYSE	ETB	Thu, Dec 24, 2009	16.55	16.60	16.50	16.60
1175	NYSE	ETB	Wed, Dec 23, 2009	16.40	16.52	16.36	16.50
1174	NYSE	ETB	Tue, Dec 22, 2009	16.39	16.52	16.37	16.47
1173	NYSE	ETB	Mon, Dec 21, 2009	16.30	16.40	16.12	16.35
1172	NYSE	ETB	Fri, Dec 18, 2009	16.01	16.19	16.00	16.19
1171	NYSE	ETB	Thu, Dec 17, 2009	16.06	16.14	16.02	16.02
1170	NYSE	ETB	Wed, Dec 16, 2009	16.03	16.13	16.02	16.08
1169	NYSE	ETB	Tue, Dec 15, 2009	16.02	16.05	15.96	16.03
1168	NYSE	ETB	Mon, Dec 14, 2009	16.00	16.04	15.95	16.04
1167	NYSE	ETB	Fri, Dec 11, 2009	15.70	15.95	15.69	15.95
1166	NYSE	ETB	Thu, Dec 10, 2009	15.68	15.71	15.51	15.61
1165	NYSE	ETB	Wed, Dec 9, 2009	15.51	15.68	15.46	15.59
1164	NYSE	ETB	Tue, Dec 8, 2009	15.42	15.60	15.41	15.54
1163	NYSE	ETB	Mon, Dec 7, 2009	15.77	15.80	15.53	15.55
1162	NYSE	ETB	Fri, Dec 4, 2009	15.90	15.99	15.56	15.79
1161	NYSE	ETB	Thu, Dec 3, 2009	15.65	15.70	15.48	15.55
1160	NYSE	ETB	Wed, Dec 2, 2009	15.82	15.85	15.59	15.75
1159	NYSE	ETB	Tue, Dec 1, 2009	15.87	15.87	15.61	15.78
1158	NYSE	ETB	Mon, Nov 30, 2009	15.86	15.86	15.54	15.69
1157	NYSE	ETB	Fri, Nov 27, 2009	15.47	15.87	15.42	15.87
1156	NYSE	ETB	Wed, Nov 25, 2009	15.70	15.72	15.48	15.65
1155	NYSE	ETB	Tue, Nov 24, 2009	15.54	15.56	15.33	15.56
1154	NYSE	ETB	Mon, Nov 23, 2009	15.44	15.72	15.29	15.47
1153	NYSE	ETB	Fri, Nov 20, 2009	15.28	15.41	15.25	15.26
1152	NYSE	ETB	Thu, Nov 19, 2009	15.54	15.56	15.27	15.44
1151	NYSE	ETB	Wed, Nov 18, 2009	15.61	15.69	15.41	15.58
1150	NYSE	ETB	Tue, Nov 17, 2009	15.53	15.57	15.38	15.57
1149	NYSE	ETB	Mon, Nov 16, 2009	15.45	15.53	15.36	15.48
1148	NYSE	ETB	Fri, Nov 13, 2009	15.55	15.55	15.34	15.38
1147	NYSE	ETB	Thu, Nov 12, 2009	15.43	15.49	15.28	15.42
1146	NYSE	ETB	Wed, Nov 11, 2009	15.64	15.66	15.35	15.40
1145	NYSE	ETB	Tue, Nov 10, 2009	15.31	15.52	15.27	15.44
1144	NYSE	ETB	Mon, Nov 9, 2009	15.34	15.57	15.29	15.47
1143	NYSE	ETB	Fri, Nov 6, 2009	15.01	15.12	14.90	15.08
1142	NYSE	ETB	Thu, Nov 5, 2009	15.06	15.06	14.90	14.98
1141	NYSE	ETB	Wed, Nov 4, 2009	15.18	15.18	14.82	14.82
1140	NYSE	ETB	Tue, Nov 3, 2009	14.78	14.94	14.71	14.93
1139	NYSE	ETB	Mon, Nov 2, 2009	14.55	15.00	14.55	14.80
1138	NYSE	ETB	Fri, Oct 30, 2009	15.13	15.20	14.41	14.62
1137	NYSE	ETB	Thu, Oct 29, 2009	14.78	15.15	14.75	15.15
1136	NYSE	ETB	Wed, Oct 28, 2009	15.09	15.16	14.56	14.65
1135	NYSE	ETB	Tue, Oct 27, 2009	15.21	15.35	15.05	15.05
1134	NYSE	ETB	Mon, Oct 26, 2009	15.50	15.78	15.02	15.26
1133	NYSE	ETB	Fri, Oct 23, 2009	15.62	15.75	15.36	15.37
1132	NYSE	ETB	Thu, Oct 22, 2009	15.36	15.72	15.28	15.69
1131	NYSE	ETB	Wed, Oct 21, 2009	15.49	15.53	15.19	15.33
1130	NYSE	ETB	Tue, Oct 20, 2009	16.06	16.08	15.89	15.91
1129	NYSE	ETB	Mon, Oct 19, 2009	15.98	16.10	15.93	15.95
1128	NYSE	ETB	Fri, Oct 16, 2009	15.93	15.95	15.81	15.95
1127	NYSE	ETB	Thu, Oct 15, 2009	15.80	16.04	15.75	15.97
1126	NYSE	ETB	Wed, Oct 14, 2009	16.08	16.08	15.80	15.88
1125	NYSE	ETB	Tue, Oct 13, 2009	15.88	15.89	15.63	15.71
1124	NYSE	ETB	Mon, Oct 12, 2009	15.93	15.95	15.83	15.85
1123	NYSE	ETB	Fri, Oct 9, 2009	15.78	15.85	15.67	15.79
1122	NYSE	ETB	Thu, Oct 8, 2009	15.73	15.89	15.60	15.77
1121	NYSE	ETB	Wed, Oct 7, 2009	15.50	15.51	15.33	15.51
1120	NYSE	ETB	Tue, Oct 6, 2009	15.43	15.57	15.36	15.49
1119	NYSE	ETB	Mon, Oct 5, 2009	15.20	15.29	15.15	15.27
1118	NYSE	ETB	Fri, Oct 2, 2009	15.52	15.56	15.00	15.12
1117	NYSE	ETB	Thu, Oct 1, 2009	16.17	16.27	15.85	15.85
1116	NYSE	ETB	Wed, Sep 30, 2009	16.21	16.35	16.06	16.21
1115	NYSE	ETB	Tue, Sep 29, 2009	16.44	16.45	16.08	16.23
1114	NYSE	ETB	Mon, Sep 28, 2009	16.27	16.44	16.13	16.33
1113	NYSE	ETB	Fri, Sep 25, 2009	16.01	16.11	15.76	16.06
1112	NYSE	ETB	Thu, Sep 24, 2009	16.39	16.40	15.98	16.03
1111	NYSE	ETB	Wed, Sep 23, 2009	16.21	16.32	16.16	16.19
1110	NYSE	ETB	Tue, Sep 22, 2009	16.21	16.21	16.07	16.19
1109	NYSE	ETB	Mon, Sep 21, 2009	15.99	16.20	15.92	16.11
1108	NYSE	ETB	Fri, Sep 18, 2009	16.09	16.20	15.87	16.01
1107	NYSE	ETB	Thu, Sep 17, 2009	16.26	16.28	15.96	16.13
1106	NYSE	ETB	Wed, Sep 16, 2009	15.65	16.20	15.65	16.14
1105	NYSE	ETB	Tue, Sep 15, 2009	15.26	15.74	15.26	15.72
1104	NYSE	ETB	Mon, Sep 14, 2009	15.19	15.35	15.05	15.32
1103	NYSE	ETB	Fri, Sep 11, 2009	15.49	15.56	15.18	15.24
1102	NYSE	ETB	Thu, Sep 10, 2009	15.07	15.41	14.97	15.37
1101	NYSE	ETB	Wed, Sep 9, 2009	14.99	15.15	14.98	15.01
1100	NYSE	ETB	Tue, Sep 8, 2009	14.93	15.10	14.90	15.09
1099	NYSE	ETB	Fri, Sep 4, 2009	14.68	14.90	14.62	14.85
1098	NYSE	ETB	Thu, Sep 3, 2009	14.86	14.87	14.55	14.64
1097	NYSE	ETB	Wed, Sep 2, 2009	14.29	14.70	14.28	14.63
1096	NYSE	ETB	Tue, Sep 1, 2009	14.69	14.99	14.56	14.63
1095	NYSE	ETB	Mon, Aug 31, 2009	15.09	15.09	14.74	14.87
1094	NYSE	ETB	Fri, Aug 28, 2009	15.04	15.07	14.75	14.95
1093	NYSE	ETB	Thu, Aug 27, 2009	14.99	15.02	14.66	14.88
1092	NYSE	ETB	Wed, Aug 26, 2009	14.88	14.96	14.73	14.93
1091	NYSE	ETB	Tue, Aug 25, 2009	14.61	15.00	14.58	14.92
1090	NYSE	ETB	Mon, Aug 24, 2009	14.50	14.62	14.42	14.53
1089	NYSE	ETB	Fri, Aug 21, 2009	14.90	14.98	14.43	14.46
1088	NYSE	ETB	Thu, Aug 20, 2009	14.53	14.73	14.53	14.71
1087	NYSE	ETB	Wed, Aug 19, 2009	14.11	14.44	14.00	14.43
1086	NYSE	ETB	Tue, Aug 18, 2009	13.99	14.23	13.95	14.15
1085	NYSE	ETB	Mon, Aug 17, 2009	13.78	13.87	13.69	13.87
1084	NYSE	ETB	Fri, Aug 14, 2009	14.33	14.38	14.11	14.16
1083	NYSE	ETB	Thu, Aug 13, 2009	14.33	14.51	14.26	14.43
1082	NYSE	ETB	Wed, Aug 12, 2009	14.19	14.50	14.19	14.31
1081	NYSE	ETB	Tue, Aug 11, 2009	14.67	14.69	14.12	14.28
1080	NYSE	ETB	Mon, Aug 10, 2009	14.81	14.98	14.68	14.73
1079	NYSE	ETB	Fri, Aug 7, 2009	14.78	14.99	14.78	14.83
1078	NYSE	ETB	Thu, Aug 6, 2009	14.87	14.95	14.65	14.65
1077	NYSE	ETB	Wed, Aug 5, 2009	14.82	14.97	14.71	14.97
1076	NYSE	ETB	Tue, Aug 4, 2009	14.70	14.90	14.66	14.79
1075	NYSE	ETB	Mon, Aug 3, 2009	14.70	14.90	14.64	14.77
1074	NYSE	ETB	Fri, Jul 31, 2009	14.52	14.90	14.42	14.55
1073	NYSE	ETB	Thu, Jul 30, 2009	14.37	14.71	14.25	14.51
1072	NYSE	ETB	Wed, Jul 29, 2009	14.29	14.41	14.16	14.32
1071	NYSE	ETB	Tue, Jul 28, 2009	14.15	14.30	13.99	14.22
1070	NYSE	ETB	Mon, Jul 27, 2009	14.15	14.34	13.98	14.11
1069	NYSE	ETB	Fri, Jul 24, 2009	14.10	14.21	13.89	14.00
1068	NYSE	ETB	Thu, Jul 23, 2009	14.16	14.45	14.05	14.08
1067	NYSE	ETB	Wed, Jul 22, 2009	14.86	14.86	14.20	14.30
1066	NYSE	ETB	Tue, Jul 21, 2009	14.80	15.47	14.78	15.20
1065	NYSE	ETB	Mon, Jul 20, 2009	14.77	14.99	14.70	14.87
1064	NYSE	ETB	Fri, Jul 17, 2009	14.64	14.94	14.61	14.83
1063	NYSE	ETB	Thu, Jul 16, 2009	14.25	14.91	14.25	14.58
1062	NYSE	ETB	Wed, Jul 15, 2009	14.24	14.75	14.20	14.36
1061	NYSE	ETB	Tue, Jul 14, 2009	14.11	14.17	13.94	14.14
1060	NYSE	ETB	Mon, Jul 13, 2009	13.94	14.15	13.90	14.05
1059	NYSE	ETB	Fri, Jul 10, 2009	13.74	13.93	13.61	13.93
1058	NYSE	ETB	Thu, Jul 9, 2009	13.66	13.93	13.65	13.80
1057	NYSE	ETB	Wed, Jul 8, 2009	14.07	14.07	13.48	13.70
1056	NYSE	ETB	Tue, Jul 7, 2009	13.90	14.08	13.87	13.96
1055	NYSE	ETB	Mon, Jul 6, 2009	13.85	13.98	13.82	13.98
1054	NYSE	ETB	Thu, Jul 2, 2009	14.10	14.12	13.87	14.00
1053	NYSE	ETB	Wed, Jul 1, 2009	14.20	14.40	14.07	14.11
1052	NYSE	ETB	Tue, Jun 30, 2009	14.23	14.35	14.00	14.04
1051	NYSE	ETB	Mon, Jun 29, 2009	14.09	14.36	14.00	14.18
1050	NYSE	ETB	Fri, Jun 26, 2009	14.14	14.14	13.97	13.97
1049	NYSE	ETB	Thu, Jun 25, 2009	13.79	14.37	13.75	14.14
1048	NYSE	ETB	Wed, Jun 24, 2009	13.17	14.02	13.17	13.72
1047	NYSE	ETB	Tue, Jun 23, 2009	13.80	13.80	12.50	13.14
1046	NYSE	ETB	Mon, Jun 22, 2009	13.18	13.22	12.82	13.03
1045	NYSE	ETB	Fri, Jun 19, 2009	13.21	13.56	13.19	13.20
1044	NYSE	ETB	Thu, Jun 18, 2009	13.07	13.24	12.98	13.12
1043	NYSE	ETB	Wed, Jun 17, 2009	13.22	13.22	12.93	12.95
1042	NYSE	ETB	Tue, Jun 16, 2009	13.38	13.38	13.10	13.14
1041	NYSE	ETB	Mon, Jun 15, 2009	13.18	13.27	13.07	13.27
1040	NYSE	ETB	Fri, Jun 12, 2009	13.30	13.36	13.11	13.27
1039	NYSE	ETB	Thu, Jun 11, 2009	13.29	13.45	13.25	13.35
1038	NYSE	ETB	Wed, Jun 10, 2009	13.24	13.24	13.06	13.23
1037	NYSE	ETB	Tue, Jun 9, 2009	13.05	13.15	12.99	13.15
1036	NYSE	ETB	Mon, Jun 8, 2009	12.93	13.06	12.76	13.00
1035	NYSE	ETB	Fri, Jun 5, 2009	13.16	13.20	12.92	12.92
1034	NYSE	ETB	Thu, Jun 4, 2009	13.08	13.14	12.96	13.02
1033	NYSE	ETB	Wed, Jun 3, 2009	13.01	13.17	12.89	13.01
1032	NYSE	ETB	Tue, Jun 2, 2009	12.94	13.14	12.90	13.09
1031	NYSE	ETB	Mon, Jun 1, 2009	13.19	13.36	13.02	13.02
1030	NYSE	ETB	Fri, May 29, 2009	12.87	13.07	12.86	13.04
1029	NYSE	ETB	Thu, May 28, 2009	12.80	12.97	12.67	12.91
1028	NYSE	ETB	Wed, May 27, 2009	12.78	12.92	12.69	12.76
1027	NYSE	ETB	Tue, May 26, 2009	12.62	12.83	12.55	12.82
1026	NYSE	ETB	Fri, May 22, 2009	12.47	12.69	12.44	12.59
1025	NYSE	ETB	Thu, May 21, 2009	12.51	12.64	12.36	12.41
1024	NYSE	ETB	Wed, May 20, 2009	12.96	13.10	12.66	12.66
1023	NYSE	ETB	Tue, May 19, 2009	12.97	13.15	12.95	12.97
1022	NYSE	ETB	Mon, May 18, 2009	12.49	13.00	12.48	12.96
1021	NYSE	ETB	Fri, May 15, 2009	12.67	12.69	12.49	12.50
1020	NYSE	ETB	Thu, May 14, 2009	12.86	12.98	12.63	12.69
1019	NYSE	ETB	Wed, May 13, 2009	12.83	13.05	12.75	12.75
1018	NYSE	ETB	Tue, May 12, 2009	12.98	13.00	12.75	12.80
1017	NYSE	ETB	Mon, May 11, 2009	12.81	13.09	12.73	12.93
1016	NYSE	ETB	Fri, May 8, 2009	12.80	13.09	12.62	12.74
1015	NYSE	ETB	Thu, May 7, 2009	12.90	13.00	12.67	12.68
1014	NYSE	ETB	Wed, May 6, 2009	13.08	13.09	12.80	12.88
1013	NYSE	ETB	Tue, May 5, 2009	12.98	12.98	12.72	12.92
1012	NYSE	ETB	Mon, May 4, 2009	12.79	13.06	12.74	12.98
1011	NYSE	ETB	Fri, May 1, 2009	12.48	12.85	12.43	12.65
1010	NYSE	ETB	Thu, Apr 30, 2009	12.85	12.92	12.25	12.34
1009	NYSE	ETB	Wed, Apr 29, 2009	12.03	12.40	12.03	12.40
1008	NYSE	ETB	Tue, Apr 28, 2009	11.76	11.99	11.71	11.99
1007	NYSE	ETB	Mon, Apr 27, 2009	11.78	11.93	11.63	11.76
1006	NYSE	ETB	Fri, Apr 24, 2009	11.79	12.08	11.75	11.75
1005	NYSE	ETB	Thu, Apr 23, 2009	11.68	11.76	11.54	11.68
1004	NYSE	ETB	Wed, Apr 22, 2009	11.60	11.84	11.59	11.63
1003	NYSE	ETB	Tue, Apr 21, 2009	12.05	12.05	11.74	11.84
1002	NYSE	ETB	Mon, Apr 20, 2009	12.35	12.39	12.22	12.33
1001	NYSE	ETB	Fri, Apr 17, 2009	12.32	12.49	12.27	12.41
1000	NYSE	ETB	Thu, Apr 16, 2009	12.07	12.30	12.01	12.29
999	NYSE	ETB	Wed, Apr 15, 2009	11.90	12.12	11.88	12.12
998	NYSE	ETB	Tue, Apr 14, 2009	12.01	12.02	11.85	11.89
997	NYSE	ETB	Mon, Apr 13, 2009	12.14	12.15	11.87	12.05
996	NYSE	ETB	Thu, Apr 9, 2009	12.05	12.19	12.01	12.10
995	NYSE	ETB	Wed, Apr 8, 2009	11.52	11.70	11.49	11.70
994	NYSE	ETB	Tue, Apr 7, 2009	11.45	11.57	11.38	11.47
993	NYSE	ETB	Mon, Apr 6, 2009	11.49	11.60	11.36	11.54
992	NYSE	ETB	Fri, Apr 3, 2009	11.65	11.70	11.43	11.54
991	NYSE	ETB	Thu, Apr 2, 2009	11.57	12.09	11.57	11.75
990	NYSE	ETB	Wed, Apr 1, 2009	11.28	11.49	11.20	11.43
989	NYSE	ETB	Tue, Mar 31, 2009	11.13	11.49	11.11	11.41
988	NYSE	ETB	Mon, Mar 30, 2009	11.31	11.31	10.86	10.91
987	NYSE	ETB	Fri, Mar 27, 2009	11.41	11.53	11.37	11.40
986	NYSE	ETB	Thu, Mar 26, 2009	11.43	11.61	11.40	11.58
985	NYSE	ETB	Wed, Mar 25, 2009	11.37	11.50	11.20	11.32
984	NYSE	ETB	Tue, Mar 24, 2009	11.01	11.19	10.96	11.13
983	NYSE	ETB	Mon, Mar 23, 2009	10.96	11.26	10.93	11.20
982	NYSE	ETB	Fri, Mar 20, 2009	10.80	10.80	10.52	10.61
981	NYSE	ETB	Thu, Mar 19, 2009	11.19	11.21	10.70	10.73
980	NYSE	ETB	Wed, Mar 18, 2009	10.95	11.22	10.81	11.10
979	NYSE	ETB	Tue, Mar 17, 2009	10.46	10.93	10.39	10.92
978	NYSE	ETB	Mon, Mar 16, 2009	10.33	10.54	10.33	10.49
977	NYSE	ETB	Fri, Mar 13, 2009	10.41	10.42	10.08	10.24
976	NYSE	ETB	Thu, Mar 12, 2009	9.83	10.22	9.60	10.22
975	NYSE	ETB	Wed, Mar 11, 2009	9.54	9.81	9.46	9.74
974	NYSE	ETB	Tue, Mar 10, 2009	9.20	9.60	9.20	9.60
973	NYSE	ETB	Mon, Mar 9, 2009	9.03	9.39	9.02	9.08
972	NYSE	ETB	Fri, Mar 6, 2009	9.30	9.39	9.06	9.30
971	NYSE	ETB	Thu, Mar 5, 2009	9.33	9.48	9.09	9.16
970	NYSE	ETB	Wed, Mar 4, 2009	9.36	9.82	9.31	9.58
969	NYSE	ETB	Tue, Mar 3, 2009	9.59	9.64	9.27	9.45
968	NYSE	ETB	Mon, Mar 2, 2009	10.00	10.16	9.56	9.65
967	NYSE	ETB	Fri, Feb 27, 2009	10.29	10.39	10.18	10.27
966	NYSE	ETB	Thu, Feb 26, 2009	10.57	10.76	10.39	10.47
965	NYSE	ETB	Wed, Feb 25, 2009	10.34	10.59	10.08	10.40
964	NYSE	ETB	Tue, Feb 24, 2009	9.64	10.32	9.64	10.26
963	NYSE	ETB	Mon, Feb 23, 2009	10.36	10.45	9.61	9.67
962	NYSE	ETB	Fri, Feb 20, 2009	10.48	10.55	10.17	10.36
961	NYSE	ETB	Thu, Feb 19, 2009	11.31	11.31	10.62	10.68
960	NYSE	ETB	Wed, Feb 18, 2009	11.20	11.33	10.66	10.99
959	NYSE	ETB	Tue, Feb 17, 2009	11.63	11.63	11.15	11.20
958	NYSE	ETB	Fri, Feb 13, 2009	11.91	11.92	11.60	11.73
957	NYSE	ETB	Thu, Feb 12, 2009	11.53	11.83	11.49	11.83
956	NYSE	ETB	Wed, Feb 11, 2009	12.00	12.00	11.67	11.75
955	NYSE	ETB	Tue, Feb 10, 2009	12.01	12.10	11.61	11.84
954	NYSE	ETB	Mon, Feb 9, 2009	11.97	12.09	11.93	12.02
953	NYSE	ETB	Fri, Feb 6, 2009	11.66	11.98	11.64	11.98
952	NYSE	ETB	Thu, Feb 5, 2009	11.65	11.76	11.55	11.65
951	NYSE	ETB	Wed, Feb 4, 2009	12.15	12.22	11.70	11.85
950	NYSE	ETB	Tue, Feb 3, 2009	12.12	12.18	11.46	11.95
949	NYSE	ETB	Mon, Feb 2, 2009	12.40	12.42	11.87	12.01
948	NYSE	ETB	Fri, Jan 30, 2009	12.30	12.48	12.14	12.27
947	NYSE	ETB	Thu, Jan 29, 2009	12.17	12.17	11.70	12.00
946	NYSE	ETB	Wed, Jan 28, 2009	12.33	12.39	12.00	12.10
945	NYSE	ETB	Tue, Jan 27, 2009	12.55	12.55	12.07	12.19
944	NYSE	ETB	Mon, Jan 26, 2009	12.59	12.59	11.91	12.02
943	NYSE	ETB	Fri, Jan 23, 2009	12.18	12.30	12.10	12.23
942	NYSE	ETB	Thu, Jan 22, 2009	12.45	12.45	12.01	12.25
941	NYSE	ETB	Wed, Jan 21, 2009	12.35	12.59	11.83	12.23
940	NYSE	ETB	Tue, Jan 20, 2009	12.68	12.72	12.23	12.34
939	NYSE	ETB	Fri, Jan 16, 2009	12.53	12.75	12.45	12.68
938	NYSE	ETB	Thu, Jan 15, 2009	12.32	12.35	12.07	12.30
937	NYSE	ETB	Wed, Jan 14, 2009	12.29	12.29	11.88	12.23
936	NYSE	ETB	Tue, Jan 13, 2009	12.29	12.50	12.25	12.26
935	NYSE	ETB	Mon, Jan 12, 2009	12.74	12.74	12.35	12.49
934	NYSE	ETB	Fri, Jan 9, 2009	13.34	13.60	12.52	12.64
933	NYSE	ETB	Thu, Jan 8, 2009	13.25	13.39	13.00	13.39
932	NYSE	ETB	Wed, Jan 7, 2009	13.07	13.36	12.95	13.15
931	NYSE	ETB	Tue, Jan 6, 2009	13.12	13.34	13.08	13.34
930	NYSE	ETB	Mon, Jan 5, 2009	12.95	13.66	12.95	13.16
929	NYSE	ETB	Fri, Jan 2, 2009	12.65	13.18	12.61	13.14
928	NYSE	ETB	Wed, Dec 31, 2008	12.19	12.55	11.97	12.53
927	NYSE	ETB	Tue, Dec 30, 2008	11.80	12.30	11.71	12.30
926	NYSE	ETB	Mon, Dec 29, 2008	11.63	12.08	11.27	11.80
925	NYSE	ETB	Fri, Dec 26, 2008	11.55	11.68	11.32	11.47
924	NYSE	ETB	Wed, Dec 24, 2008	11.75	12.00	11.36	11.38
923	NYSE	ETB	Tue, Dec 23, 2008	11.45	11.90	11.37	11.69
922	NYSE	ETB	Mon, Dec 22, 2008	10.99	11.50	10.90	11.47
921	NYSE	ETB	Fri, Dec 19, 2008	10.89	11.12	10.49	10.97
920	NYSE	ETB	Thu, Dec 18, 2008	10.77	11.34	10.55	10.69
919	NYSE	ETB	Wed, Dec 17, 2008	10.75	11.20	10.65	10.87
918	NYSE	ETB	Tue, Dec 16, 2008	10.31	11.76	10.31	11.06
917	NYSE	ETB	Mon, Dec 15, 2008	10.50	10.51	10.18	10.30
916	NYSE	ETB	Fri, Dec 12, 2008	10.02	10.42	9.99	10.31
915	NYSE	ETB	Thu, Dec 11, 2008	10.58	10.85	9.95	10.25
914	NYSE	ETB	Wed, Dec 10, 2008	10.42	10.67	10.34	10.48
913	NYSE	ETB	Tue, Dec 9, 2008	10.43	10.66	10.26	10.43
912	NYSE	ETB	Mon, Dec 8, 2008	10.37	10.85	10.37	10.72
911	NYSE	ETB	Fri, Dec 5, 2008	9.80	10.35	9.61	10.32
910	NYSE	ETB	Thu, Dec 4, 2008	9.95	10.35	9.83	9.93
909	NYSE	ETB	Wed, Dec 3, 2008	9.80	10.30	9.80	10.30
908	NYSE	ETB	Tue, Dec 2, 2008	10.10	10.20	9.90	10.08
907	NYSE	ETB	Mon, Dec 1, 2008	10.60	10.60	9.88	10.00
906	NYSE	ETB	Fri, Nov 28, 2008	10.43	10.75	10.42	10.75
905	NYSE	ETB	Wed, Nov 26, 2008	9.68	10.65	9.68	10.65
904	NYSE	ETB	Tue, Nov 25, 2008	9.90	10.00	9.55	9.95
903	NYSE	ETB	Mon, Nov 24, 2008	9.00	9.83	9.00	9.80
902	NYSE	ETB	Fri, Nov 21, 2008	9.29	9.29	8.40	8.88
901	NYSE	ETB	Thu, Nov 20, 2008	8.92	9.39	8.66	8.79
900	NYSE	ETB	Wed, Nov 19, 2008	9.91	9.99	9.39	9.48
899	NYSE	ETB	Tue, Nov 18, 2008	10.22	10.23	9.76	10.02
898	NYSE	ETB	Mon, Nov 17, 2008	11.00	11.00	10.20	10.32
897	NYSE	ETB	Fri, Nov 14, 2008	10.75	10.92	10.10	10.71
896	NYSE	ETB	Thu, Nov 13, 2008	10.30	10.92	10.07	10.92
895	NYSE	ETB	Wed, Nov 12, 2008	10.73	10.85	10.40	10.43
894	NYSE	ETB	Tue, Nov 11, 2008	11.23	11.23	10.85	10.95
893	NYSE	ETB	Mon, Nov 10, 2008	11.79	11.91	11.10	11.17
892	NYSE	ETB	Fri, Nov 7, 2008	11.64	11.72	11.55	11.61
891	NYSE	ETB	Thu, Nov 6, 2008	12.50	12.50	11.53	11.53
890	NYSE	ETB	Wed, Nov 5, 2008	12.80	12.85	12.43	12.60
889	NYSE	ETB	Tue, Nov 4, 2008	12.63	12.77	12.56	12.76
888	NYSE	ETB	Mon, Nov 3, 2008	12.25	12.53	12.20	12.53
887	NYSE	ETB	Fri, Oct 31, 2008	12.28	12.35	11.43	11.99
886	NYSE	ETB	Thu, Oct 30, 2008	12.78	12.78	11.31	11.90
885	NYSE	ETB	Wed, Oct 29, 2008	11.62	11.80	11.43	11.80
884	NYSE	ETB	Tue, Oct 28, 2008	10.92	11.60	10.51	11.60
883	NYSE	ETB	Mon, Oct 27, 2008	10.49	10.69	10.19	10.45
882	NYSE	ETB	Fri, Oct 24, 2008	10.49	11.00	10.49	10.67
881	NYSE	ETB	Thu, Oct 23, 2008	11.00	11.22	10.50	11.19
880	NYSE	ETB	Wed, Oct 22, 2008	11.55	11.56	10.71	11.00
879	NYSE	ETB	Tue, Oct 21, 2008	12.05	12.20	11.86	12.00
878	NYSE	ETB	Mon, Oct 20, 2008	11.71	12.19	11.71	12.19
877	NYSE	ETB	Fri, Oct 17, 2008	11.14	12.00	11.08	11.71
876	NYSE	ETB	Thu, Oct 16, 2008	11.15	11.37	10.50	11.34
875	NYSE	ETB	Wed, Oct 15, 2008	11.52	11.59	10.97	11.03
874	NYSE	ETB	Tue, Oct 14, 2008	14.99	14.99	11.61	12.14
873	NYSE	ETB	Mon, Oct 13, 2008	15.38	15.38	10.31	11.40
872	NYSE	ETB	Fri, Oct 10, 2008	10.00	10.00	7.90	9.90
871	NYSE	ETB	Thu, Oct 9, 2008	11.31	11.31	10.45	10.45
870	NYSE	ETB	Wed, Oct 8, 2008	10.80	11.80	10.03	11.54
869	NYSE	ETB	Tue, Oct 7, 2008	12.41	12.50	11.74	11.81
868	NYSE	ETB	Mon, Oct 6, 2008	12.58	12.58	11.60	12.46
867	NYSE	ETB	Fri, Oct 3, 2008	13.35	13.70	13.15	13.16
866	NYSE	ETB	Thu, Oct 2, 2008	13.33	13.40	13.25	13.31
865	NYSE	ETB	Wed, Oct 1, 2008	12.98	13.62	12.93	13.55
864	NYSE	ETB	Tue, Sep 30, 2008	12.51	13.07	12.51	13.05
863	NYSE	ETB	Mon, Sep 29, 2008	13.24	13.79	12.54	12.75
862	NYSE	ETB	Fri, Sep 26, 2008	13.29	13.58	13.28	13.53
861	NYSE	ETB	Thu, Sep 25, 2008	13.89	13.93	13.66	13.79
860	NYSE	ETB	Wed, Sep 24, 2008	14.16	14.16	13.72	13.74
859	NYSE	ETB	Tue, Sep 23, 2008	14.50	14.50	13.85	13.88
858	NYSE	ETB	Mon, Sep 22, 2008	14.02	14.25	13.75	14.25
857	NYSE	ETB	Fri, Sep 19, 2008	13.89	14.10	13.78	14.00
856	NYSE	ETB	Thu, Sep 18, 2008	13.05	13.40	12.60	13.37
855	NYSE	ETB	Wed, Sep 17, 2008	13.28	13.50	13.15	13.18
854	NYSE	ETB	Tue, Sep 16, 2008	13.41	13.67	13.22	13.57
853	NYSE	ETB	Mon, Sep 15, 2008	14.31	14.50	14.09	14.09
852	NYSE	ETB	Fri, Sep 12, 2008	14.71	14.93	14.68	14.81
851	NYSE	ETB	Thu, Sep 11, 2008	14.82	14.87	14.71	14.85
850	NYSE	ETB	Wed, Sep 10, 2008	14.94	15.15	14.87	14.98
849	NYSE	ETB	Tue, Sep 9, 2008	15.38	15.38	14.96	14.98
848	NYSE	ETB	Mon, Sep 8, 2008	15.48	15.48	15.17	15.31
847	NYSE	ETB	Fri, Sep 5, 2008	15.19	15.19	14.92	15.15
846	NYSE	ETB	Thu, Sep 4, 2008	15.56	15.56	15.14	15.19
845	NYSE	ETB	Wed, Sep 3, 2008	15.35	15.58	15.35	15.56
844	NYSE	ETB	Tue, Sep 2, 2008	15.40	15.52	15.36	15.45
843	NYSE	ETB	Fri, Aug 29, 2008	15.25	15.37	15.25	15.28
842	NYSE	ETB	Thu, Aug 28, 2008	15.13	15.39	15.13	15.39
841	NYSE	ETB	Wed, Aug 27, 2008	14.95	15.16	14.95	15.08
840	NYSE	ETB	Tue, Aug 26, 2008	15.00	15.17	14.96	15.04
839	NYSE	ETB	Mon, Aug 25, 2008	15.06	15.20	15.00	15.01
838	NYSE	ETB	Fri, Aug 22, 2008	15.20	15.24	15.15	15.24
837	NYSE	ETB	Thu, Aug 21, 2008	15.35	15.46	15.00	15.04
836	NYSE	ETB	Wed, Aug 20, 2008	15.20	15.42	15.20	15.42
835	NYSE	ETB	Tue, Aug 19, 2008	15.22	15.30	15.15	15.19
834	NYSE	ETB	Mon, Aug 18, 2008	15.42	15.62	15.25	15.30
833	NYSE	ETB	Fri, Aug 15, 2008	15.37	15.51	15.35	15.39
832	NYSE	ETB	Thu, Aug 14, 2008	15.28	15.59	15.28	15.37
831	NYSE	ETB	Wed, Aug 13, 2008	15.32	15.40	15.25	15.35
830	NYSE	ETB	Tue, Aug 12, 2008	15.47	15.53	15.28	15.29
829	NYSE	ETB	Mon, Aug 11, 2008	15.45	15.62	15.45	15.60
828	NYSE	ETB	Fri, Aug 8, 2008	15.27	15.56	15.27	15.52
827	NYSE	ETB	Thu, Aug 7, 2008	15.46	15.46	15.16	15.18
826	NYSE	ETB	Wed, Aug 6, 2008	15.35	15.55	15.35	15.54
825	NYSE	ETB	Tue, Aug 5, 2008	15.36	15.48	15.28	15.44
824	NYSE	ETB	Mon, Aug 4, 2008	15.53	15.53	15.16	15.16
823	NYSE	ETB	Fri, Aug 1, 2008	15.50	15.60	15.30	15.46
822	NYSE	ETB	Thu, Jul 31, 2008	15.55	15.55	15.38	15.42
821	NYSE	ETB	Wed, Jul 30, 2008	15.21	15.48	15.21	15.48
820	NYSE	ETB	Tue, Jul 29, 2008	14.98	15.19	14.98	15.17
819	NYSE	ETB	Mon, Jul 28, 2008	15.21	15.21	14.96	15.01
818	NYSE	ETB	Fri, Jul 25, 2008	15.15	15.25	15.08	15.15
817	NYSE	ETB	Thu, Jul 24, 2008	15.35	15.35	15.01	15.07
816	NYSE	ETB	Wed, Jul 23, 2008	15.39	15.61	15.21	15.30
815	NYSE	ETB	Tue, Jul 22, 2008	15.25	15.47	15.06	15.28
814	NYSE	ETB	Mon, Jul 21, 2008	15.68	15.74	15.57	15.62
813	NYSE	ETB	Fri, Jul 18, 2008	15.50	15.58	15.43	15.55
812	NYSE	ETB	Thu, Jul 17, 2008	14.96	15.44	14.96	15.44
811	NYSE	ETB	Wed, Jul 16, 2008	14.60	15.00	14.60	14.97
810	NYSE	ETB	Tue, Jul 15, 2008	14.80	15.16	14.25	14.66
809	NYSE	ETB	Mon, Jul 14, 2008	15.41	15.42	14.93	14.93
808	NYSE	ETB	Fri, Jul 11, 2008	15.66	15.70	15.00	15.21
807	NYSE	ETB	Thu, Jul 10, 2008	15.80	15.90	15.63	15.71
806	NYSE	ETB	Wed, Jul 9, 2008	15.94	16.40	15.88	15.88
805	NYSE	ETB	Tue, Jul 8, 2008	15.64	16.00	15.45	16.00
804	NYSE	ETB	Mon, Jul 7, 2008	16.16	16.16	15.32	15.52
803	NYSE	ETB	Thu, Jul 3, 2008	16.54	16.54	16.11	16.11
802	NYSE	ETB	Wed, Jul 2, 2008	16.89	16.89	16.44	16.44
801	NYSE	ETB	Tue, Jul 1, 2008	16.70	16.90	16.69	16.76
800	NYSE	ETB	Mon, Jun 30, 2008	16.81	16.89	16.78	16.83
799	NYSE	ETB	Fri, Jun 27, 2008	17.19	17.20	16.72	16.72
798	NYSE	ETB	Thu, Jun 26, 2008	17.21	17.45	17.11	17.11
797	NYSE	ETB	Wed, Jun 25, 2008	17.48	17.55	17.25	17.41
796	NYSE	ETB	Tue, Jun 24, 2008	17.49	17.49	17.27	17.32
795	NYSE	ETB	Mon, Jun 23, 2008	17.66	17.67	17.48	17.51
794	NYSE	ETB	Fri, Jun 20, 2008	17.87	17.88	17.53	17.56
793	NYSE	ETB	Thu, Jun 19, 2008	17.81	17.99	17.77	17.83
792	NYSE	ETB	Wed, Jun 18, 2008	17.82	18.00	17.63	17.88
791	NYSE	ETB	Tue, Jun 17, 2008	17.75	18.00	17.75	17.92
790	NYSE	ETB	Mon, Jun 16, 2008	17.34	18.13	17.31	17.80
789	NYSE	ETB	Fri, Jun 13, 2008	17.21	17.34	17.21	17.34
788	NYSE	ETB	Thu, Jun 12, 2008	17.27	17.32	17.12	17.18
787	NYSE	ETB	Wed, Jun 11, 2008	17.33	17.33	17.17	17.17
786	NYSE	ETB	Tue, Jun 10, 2008	17.29	17.43	17.21	17.28
785	NYSE	ETB	Mon, Jun 9, 2008	17.46	17.54	17.28	17.30
784	NYSE	ETB	Fri, Jun 6, 2008	17.46	17.64	17.30	17.32
783	NYSE	ETB	Thu, Jun 5, 2008	17.25	17.55	17.25	17.55
782	NYSE	ETB	Wed, Jun 4, 2008	17.19	17.34	17.19	17.21
781	NYSE	ETB	Tue, Jun 3, 2008	17.23	17.35	17.23	17.29
780	NYSE	ETB	Mon, Jun 2, 2008	17.42	17.42	17.15	17.25
779	NYSE	ETB	Fri, May 30, 2008	17.25	17.67	17.25	17.35
778	NYSE	ETB	Thu, May 29, 2008	17.20	17.30	17.13	17.13
777	NYSE	ETB	Wed, May 28, 2008	17.14	17.18	16.95	17.15
776	NYSE	ETB	Tue, May 27, 2008	17.04	17.13	16.94	17.01
775	NYSE	ETB	Fri, May 23, 2008	17.25	17.25	16.78	16.96
774	NYSE	ETB	Thu, May 22, 2008	16.87	17.05	16.85	16.97
773	NYSE	ETB	Wed, May 21, 2008	17.17	17.18	16.75	16.76
772	NYSE	ETB	Tue, May 20, 2008	17.20	17.20	17.03	17.06
771	NYSE	ETB	Mon, May 19, 2008	17.36	17.39	17.14	17.20
770	NYSE	ETB	Fri, May 16, 2008	17.09	17.26	17.09	17.26
769	NYSE	ETB	Thu, May 15, 2008	17.08	17.15	17.03	17.15
768	NYSE	ETB	Wed, May 14, 2008	17.00	17.15	17.00	17.03
767	NYSE	ETB	Tue, May 13, 2008	17.05	17.17	16.87	16.98
766	NYSE	ETB	Mon, May 12, 2008	17.10	17.15	16.93	17.02
765	NYSE	ETB	Fri, May 9, 2008	16.74	17.01	16.74	17.00
764	NYSE	ETB	Thu, May 8, 2008	16.80	16.95	16.80	16.84
763	NYSE	ETB	Wed, May 7, 2008	16.88	17.03	16.72	16.75
762	NYSE	ETB	Tue, May 6, 2008	16.79	16.95	16.74	16.89
761	NYSE	ETB	Mon, May 5, 2008	16.97	17.09	16.70	16.78
760	NYSE	ETB	Fri, May 2, 2008	17.12	17.21	17.04	17.05
759	NYSE	ETB	Thu, May 1, 2008	17.00	17.14	16.95	17.05
758	NYSE	ETB	Wed, Apr 30, 2008	17.04	17.08	16.67	16.89
757	NYSE	ETB	Tue, Apr 29, 2008	17.05	17.05	16.67	16.87
756	NYSE	ETB	Mon, Apr 28, 2008	16.90	16.96	16.85	16.90
755	NYSE	ETB	Fri, Apr 25, 2008	16.85	16.88	16.68	16.87
754	NYSE	ETB	Thu, Apr 24, 2008	16.68	16.84	16.46	16.73
753	NYSE	ETB	Wed, Apr 23, 2008	16.46	16.74	16.46	16.66
752	NYSE	ETB	Tue, Apr 22, 2008	16.67	16.69	16.50	16.53
751	NYSE	ETB	Mon, Apr 21, 2008	16.70	16.72	16.56	16.68
750	NYSE	ETB	Fri, Apr 18, 2008	17.08	17.29	17.06	17.21
749	NYSE	ETB	Thu, Apr 17, 2008	16.80	16.99	16.80	16.98
748	NYSE	ETB	Wed, Apr 16, 2008	16.64	16.95	16.64	16.93
747	NYSE	ETB	Tue, Apr 15, 2008	16.58	16.64	16.51	16.57
746	NYSE	ETB	Mon, Apr 14, 2008	16.74	16.74	16.45	16.59
745	NYSE	ETB	Fri, Apr 11, 2008	16.80	16.80	16.57	16.59
744	NYSE	ETB	Thu, Apr 10, 2008	16.79	16.93	16.70	16.87
743	NYSE	ETB	Wed, Apr 9, 2008	16.91	16.91	16.68	16.70
742	NYSE	ETB	Tue, Apr 8, 2008	16.89	16.97	16.80	16.81
741	NYSE	ETB	Mon, Apr 7, 2008	16.84	17.09	16.84	16.96
740	NYSE	ETB	Fri, Apr 4, 2008	16.90	16.97	16.77	16.78
739	NYSE	ETB	Thu, Apr 3, 2008	16.75	16.89	16.61	16.83
738	NYSE	ETB	Wed, Apr 2, 2008	16.69	16.89	16.65	16.89
737	NYSE	ETB	Tue, Apr 1, 2008	16.35	16.79	16.35	16.79
736	NYSE	ETB	Mon, Mar 31, 2008	16.20	16.42	16.20	16.27
735	NYSE	ETB	Fri, Mar 28, 2008	16.46	16.53	16.21	16.27
734	NYSE	ETB	Thu, Mar 27, 2008	16.34	16.57	16.31	16.36
733	NYSE	ETB	Wed, Mar 26, 2008	16.53	16.65	16.34	16.34
732	NYSE	ETB	Tue, Mar 25, 2008	16.79	16.79	16.50	16.65
731	NYSE	ETB	Mon, Mar 24, 2008	16.26	16.84	16.26	16.76
730	NYSE	ETB	Thu, Mar 20, 2008	15.86	16.27	15.84	16.27
729	NYSE	ETB	Wed, Mar 19, 2008	16.14	16.29	15.86	15.88
728	NYSE	ETB	Tue, Mar 18, 2008	15.82	16.15	15.82	16.13
727	NYSE	ETB	Mon, Mar 17, 2008	15.73	15.85	15.51	15.66
726	NYSE	ETB	Fri, Mar 14, 2008	16.34	16.36	16.01	16.03
725	NYSE	ETB	Thu, Mar 13, 2008	16.12	16.33	16.06	16.22
724	NYSE	ETB	Wed, Mar 12, 2008	16.33	16.49	16.31	16.31
723	NYSE	ETB	Tue, Mar 11, 2008	16.19	16.34	16.02	16.29
722	NYSE	ETB	Mon, Mar 10, 2008	16.36	16.37	16.05	16.05
721	NYSE	ETB	Fri, Mar 7, 2008	16.29	16.54	16.23	16.39
720	NYSE	ETB	Thu, Mar 6, 2008	16.70	16.73	16.54	16.54
719	NYSE	ETB	Wed, Mar 5, 2008	16.79	16.88	16.62	16.75
718	NYSE	ETB	Tue, Mar 4, 2008	16.70	16.80	16.55	16.67
717	NYSE	ETB	Mon, Mar 3, 2008	16.90	16.90	16.55	16.69
716	NYSE	ETB	Fri, Feb 29, 2008	17.18	17.25	16.73	16.76
715	NYSE	ETB	Thu, Feb 28, 2008	17.32	17.40	17.16	17.18
714	NYSE	ETB	Wed, Feb 27, 2008	17.13	17.41	17.13	17.33
713	NYSE	ETB	Tue, Feb 26, 2008	17.55	17.80	17.32	17.34
712	NYSE	ETB	Mon, Feb 25, 2008	17.20	17.45	17.14	17.40
711	NYSE	ETB	Fri, Feb 22, 2008	17.23	17.23	16.98	17.14
710	NYSE	ETB	Thu, Feb 21, 2008	17.30	17.30	17.02	17.13
709	NYSE	ETB	Wed, Feb 20, 2008	16.73	17.20	16.72	17.17
708	NYSE	ETB	Tue, Feb 19, 2008	16.91	17.01	16.76	16.81
707	NYSE	ETB	Fri, Feb 15, 2008	16.87	16.95	16.72	16.81
706	NYSE	ETB	Thu, Feb 14, 2008	17.68	17.68	17.01	17.01
705	NYSE	ETB	Wed, Feb 13, 2008	17.60	17.76	17.60	17.63
704	NYSE	ETB	Tue, Feb 12, 2008	17.60	17.85	17.52	17.52
703	NYSE	ETB	Mon, Feb 11, 2008	17.39	17.58	17.32	17.46
702	NYSE	ETB	Fri, Feb 8, 2008	17.39	17.56	17.33	17.38
701	NYSE	ETB	Thu, Feb 7, 2008	17.21	17.45	17.21	17.31
700	NYSE	ETB	Wed, Feb 6, 2008	17.48	17.53	17.20	17.22
699	NYSE	ETB	Tue, Feb 5, 2008	17.65	17.70	17.47	17.49
698	NYSE	ETB	Mon, Feb 4, 2008	17.89	17.92	17.76	17.79
697	NYSE	ETB	Fri, Feb 1, 2008	17.70	17.88	17.56	17.84
696	NYSE	ETB	Thu, Jan 31, 2008	17.25	17.60	17.06	17.59
695	NYSE	ETB	Wed, Jan 30, 2008	17.14	17.55	17.01	17.24
694	NYSE	ETB	Tue, Jan 29, 2008	16.91	17.09	16.91	17.01
693	NYSE	ETB	Mon, Jan 28, 2008	16.74	16.87	16.59	16.85
692	NYSE	ETB	Fri, Jan 25, 2008	16.88	16.95	16.65	16.73
691	NYSE	ETB	Thu, Jan 24, 2008	16.43	16.72	16.43	16.72
690	NYSE	ETB	Wed, Jan 23, 2008	15.89	16.39	15.50	16.34
689	NYSE	ETB	Tue, Jan 22, 2008	16.25	16.58	15.90	16.00
688	NYSE	ETB	Fri, Jan 18, 2008	17.09	17.25	16.97	17.24
687	NYSE	ETB	Thu, Jan 17, 2008	17.65	17.69	17.15	17.19
686	NYSE	ETB	Wed, Jan 16, 2008	17.80	17.99	17.60	17.65
685	NYSE	ETB	Tue, Jan 15, 2008	17.95	17.99	17.71	17.95
684	NYSE	ETB	Mon, Jan 14, 2008	17.98	18.11	17.90	18.11
683	NYSE	ETB	Fri, Jan 11, 2008	18.19	18.19	17.81	17.89
682	NYSE	ETB	Thu, Jan 10, 2008	17.84	18.15	17.67	18.03
681	NYSE	ETB	Wed, Jan 9, 2008	17.69	17.82	17.54	17.82
680	NYSE	ETB	Tue, Jan 8, 2008	17.63	17.89	17.63	17.77
679	NYSE	ETB	Mon, Jan 7, 2008	17.64	17.69	17.30	17.63
678	NYSE	ETB	Fri, Jan 4, 2008	17.68	17.68	17.36	17.47
677	NYSE	ETB	Thu, Jan 3, 2008	17.64	17.88	17.53	17.84
676	NYSE	ETB	Wed, Jan 2, 2008	17.47	17.68	17.47	17.52
675	NYSE	ETB	Mon, Dec 31, 2007	17.41	17.54	17.35	17.43
674	NYSE	ETB	Fri, Dec 28, 2007	17.65	17.83	17.38	17.38
673	NYSE	ETB	Thu, Dec 27, 2007	17.44	17.69	17.44	17.50
672	NYSE	ETB	Wed, Dec 26, 2007	17.39	17.75	17.39	17.55
671	NYSE	ETB	Mon, Dec 24, 2007	17.07	17.44	17.07	17.38
670	NYSE	ETB	Fri, Dec 21, 2007	16.77	17.09	16.77	17.02
669	NYSE	ETB	Thu, Dec 20, 2007	17.17	17.19	16.68	16.72
668	NYSE	ETB	Wed, Dec 19, 2007	16.89	17.03	16.86	16.87
667	NYSE	ETB	Tue, Dec 18, 2007	16.91	17.05	16.72	16.87
666	NYSE	ETB	Mon, Dec 17, 2007	17.06	17.17	16.89	16.91
665	NYSE	ETB	Fri, Dec 14, 2007	17.32	17.49	17.12	17.12
664	NYSE	ETB	Thu, Dec 13, 2007	17.53	17.57	17.36	17.50
663	NYSE	ETB	Wed, Dec 12, 2007	17.83	17.98	17.32	17.52
662	NYSE	ETB	Tue, Dec 11, 2007	17.76	18.05	17.60	17.60
661	NYSE	ETB	Mon, Dec 10, 2007	17.76	17.98	17.76	17.90
660	NYSE	ETB	Fri, Dec 7, 2007	17.70	18.25	17.67	17.76
659	NYSE	ETB	Thu, Dec 6, 2007	17.38	17.83	17.38	17.70
658	NYSE	ETB	Wed, Dec 5, 2007	17.30	17.48	17.25	17.37
657	NYSE	ETB	Tue, Dec 4, 2007	17.14	17.32	17.01	17.15
656	NYSE	ETB	Mon, Dec 3, 2007	17.02	17.72	17.02	17.21
655	NYSE	ETB	Fri, Nov 30, 2007	17.11	17.25	17.06	17.11
654	NYSE	ETB	Thu, Nov 29, 2007	16.58	17.29	16.58	17.02
653	NYSE	ETB	Wed, Nov 28, 2007	16.31	17.25	16.31	17.09
652	NYSE	ETB	Tue, Nov 27, 2007	16.41	16.59	16.28	16.45
651	NYSE	ETB	Mon, Nov 26, 2007	16.62	16.68	16.35	16.35
650	NYSE	ETB	Fri, Nov 23, 2007	16.47	17.03	16.47	16.60
649	NYSE	ETB	Wed, Nov 21, 2007	16.80	16.80	16.39	16.39
648	NYSE	ETB	Tue, Nov 20, 2007	16.76	16.99	16.60	16.80
647	NYSE	ETB	Mon, Nov 19, 2007	16.90	17.00	16.70	16.90
646	NYSE	ETB	Fri, Nov 16, 2007	16.85	17.07	16.76	16.82
645	NYSE	ETB	Thu, Nov 15, 2007	17.06	17.24	16.86	16.86
644	NYSE	ETB	Wed, Nov 14, 2007	17.34	17.57	17.10	17.10
643	NYSE	ETB	Tue, Nov 13, 2007	17.14	17.40	17.14	17.28
642	NYSE	ETB	Mon, Nov 12, 2007	17.33	17.41	17.05	17.05
641	NYSE	ETB	Fri, Nov 9, 2007	17.50	17.54	17.29	17.32
640	NYSE	ETB	Thu, Nov 8, 2007	17.78	17.91	17.29	17.51
639	NYSE	ETB	Wed, Nov 7, 2007	18.02	18.18	17.72	17.72
638	NYSE	ETB	Tue, Nov 6, 2007	18.45	18.52	18.08	18.15
637	NYSE	ETB	Mon, Nov 5, 2007	18.50	18.55	18.33	18.39
636	NYSE	ETB	Fri, Nov 2, 2007	18.91	19.12	18.60	18.60
635	NYSE	ETB	Thu, Nov 1, 2007	19.15	19.39	18.86	18.88
634	NYSE	ETB	Wed, Oct 31, 2007	19.05	19.25	18.90	19.05
633	NYSE	ETB	Tue, Oct 30, 2007	18.85	19.05	18.70	18.70
632	NYSE	ETB	Mon, Oct 29, 2007	19.10	19.15	18.87	18.87
631	NYSE	ETB	Fri, Oct 26, 2007	18.65	18.99	18.65	18.90
630	NYSE	ETB	Thu, Oct 25, 2007	18.70	18.88	18.61	18.70
629	NYSE	ETB	Wed, Oct 24, 2007	18.62	18.77	18.45	18.77
628	NYSE	ETB	Tue, Oct 23, 2007	18.70	18.96	18.50	18.66
627	NYSE	ETB	Mon, Oct 22, 2007	18.97	19.08	18.60	18.86
626	NYSE	ETB	Fri, Oct 19, 2007	19.70	19.74	19.41	19.41
625	NYSE	ETB	Thu, Oct 18, 2007	19.73	19.73	19.54	19.61
624	NYSE	ETB	Wed, Oct 17, 2007	19.67	19.85	19.58	19.68
623	NYSE	ETB	Tue, Oct 16, 2007	19.60	19.70	19.50	19.57
622	NYSE	ETB	Mon, Oct 15, 2007	19.76	19.80	19.46	19.60
621	NYSE	ETB	Fri, Oct 12, 2007	19.75	19.97	19.70	19.75
620	NYSE	ETB	Thu, Oct 11, 2007	19.93	20.19	19.75	19.75
619	NYSE	ETB	Wed, Oct 10, 2007	19.75	20.05	19.74	19.90
618	NYSE	ETB	Tue, Oct 9, 2007	19.85	19.88	19.66	19.85
617	NYSE	ETB	Mon, Oct 8, 2007	19.77	19.92	19.62	19.70
616	NYSE	ETB	Fri, Oct 5, 2007	19.71	19.98	19.71	19.76
615	NYSE	ETB	Thu, Oct 4, 2007	19.65	19.75	19.61	19.61
614	NYSE	ETB	Wed, Oct 3, 2007	19.75	19.94	19.62	19.63
613	NYSE	ETB	Tue, Oct 2, 2007	19.87	19.89	19.59	19.64
612	NYSE	ETB	Mon, Oct 1, 2007	19.65	19.84	19.60	19.81
611	NYSE	ETB	Fri, Sep 28, 2007	19.48	19.68	19.48	19.67
610	NYSE	ETB	Thu, Sep 27, 2007	19.39	19.50	19.37	19.41
609	NYSE	ETB	Wed, Sep 26, 2007	19.22	19.40	19.12	19.35
608	NYSE	ETB	Tue, Sep 25, 2007	19.00	19.25	18.95	19.08
607	NYSE	ETB	Mon, Sep 24, 2007	19.22	19.22	19.00	19.00
606	NYSE	ETB	Fri, Sep 21, 2007	18.96	19.21	18.96	19.14
605	NYSE	ETB	Thu, Sep 20, 2007	19.01	19.19	18.96	18.96
604	NYSE	ETB	Wed, Sep 19, 2007	19.24	19.38	19.04	19.05
603	NYSE	ETB	Tue, Sep 18, 2007	18.99	19.21	18.91	19.12
602	NYSE	ETB	Mon, Sep 17, 2007	19.14	19.14	18.84	18.85
601	NYSE	ETB	Fri, Sep 14, 2007	19.11	19.18	19.00	19.13
600	NYSE	ETB	Thu, Sep 13, 2007	19.24	19.25	19.10	19.13
599	NYSE	ETB	Wed, Sep 12, 2007	19.16	19.20	18.97	19.04
598	NYSE	ETB	Tue, Sep 11, 2007	19.15	19.20	18.86	19.08
597	NYSE	ETB	Mon, Sep 10, 2007	19.20	19.25	18.92	19.05
596	NYSE	ETB	Fri, Sep 7, 2007	19.18	19.24	19.00	19.15
595	NYSE	ETB	Thu, Sep 6, 2007	19.19	19.23	19.01	19.18
594	NYSE	ETB	Wed, Sep 5, 2007	19.00	19.24	18.91	19.00
593	NYSE	ETB	Tue, Sep 4, 2007	18.94	19.31	18.89	19.10
592	NYSE	ETB	Fri, Aug 31, 2007	18.88	19.11	18.87	18.94
591	NYSE	ETB	Thu, Aug 30, 2007	19.01	19.19	18.64	18.65
590	NYSE	ETB	Wed, Aug 29, 2007	18.92	19.35	18.80	19.00
589	NYSE	ETB	Tue, Aug 28, 2007	19.37	19.40	18.73	18.73
588	NYSE	ETB	Mon, Aug 27, 2007	19.19	19.29	19.06	19.20
587	NYSE	ETB	Fri, Aug 24, 2007	19.00	19.25	18.99	19.09
586	NYSE	ETB	Thu, Aug 23, 2007	19.05	19.13	18.90	18.92
585	NYSE	ETB	Wed, Aug 22, 2007	18.73	19.16	18.71	18.85
584	NYSE	ETB	Tue, Aug 21, 2007	18.50	18.89	18.43	18.75
583	NYSE	ETB	Mon, Aug 20, 2007	18.60	18.83	18.44	18.55
582	NYSE	ETB	Fri, Aug 17, 2007	17.35	18.82	17.15	18.50
581	NYSE	ETB	Thu, Aug 16, 2007	17.00	17.35	15.33	17.01
580	NYSE	ETB	Wed, Aug 15, 2007	17.16	17.40	16.82	17.00
579	NYSE	ETB	Tue, Aug 14, 2007	18.35	18.45	17.11	17.16
578	NYSE	ETB	Mon, Aug 13, 2007	18.58	18.72	18.45	18.45
577	NYSE	ETB	Fri, Aug 10, 2007	18.60	18.60	18.21	18.45
576	NYSE	ETB	Thu, Aug 9, 2007	18.95	19.05	18.71	18.75
575	NYSE	ETB	Wed, Aug 8, 2007	18.85	19.36	18.84	18.94
574	NYSE	ETB	Tue, Aug 7, 2007	18.57	18.90	18.57	18.76
573	NYSE	ETB	Mon, Aug 6, 2007	18.56	18.67	18.36	18.56
572	NYSE	ETB	Fri, Aug 3, 2007	18.82	18.97	18.70	18.70
571	NYSE	ETB	Thu, Aug 2, 2007	18.84	19.00	18.77	18.92
570	NYSE	ETB	Wed, Aug 1, 2007	18.65	19.04	18.61	18.85
569	NYSE	ETB	Tue, Jul 31, 2007	18.88	19.04	18.65	18.65
568	NYSE	ETB	Mon, Jul 30, 2007	18.23	18.58	18.19	18.48
567	NYSE	ETB	Fri, Jul 27, 2007	18.11	18.36	17.77	18.30
566	NYSE	ETB	Thu, Jul 26, 2007	18.78	18.78	18.01	18.06
565	NYSE	ETB	Wed, Jul 25, 2007	18.82	18.94	18.66	18.78
564	NYSE	ETB	Tue, Jul 24, 2007	19.12	19.15	18.77	18.82
563	NYSE	ETB	Mon, Jul 23, 2007	19.40	19.42	19.21	19.21
562	NYSE	ETB	Fri, Jul 20, 2007	19.62	19.66	19.33	19.33
561	NYSE	ETB	Thu, Jul 19, 2007	20.14	20.19	20.01	20.07
560	NYSE	ETB	Wed, Jul 18, 2007	20.15	20.15	19.67	20.00
559	NYSE	ETB	Tue, Jul 17, 2007	20.36	20.46	20.01	20.19
558	NYSE	ETB	Mon, Jul 16, 2007	20.60	20.63	20.39	20.40
557	NYSE	ETB	Fri, Jul 13, 2007	20.63	20.66	20.55	20.59
556	NYSE	ETB	Thu, Jul 12, 2007	20.70	20.79	20.61	20.67
555	NYSE	ETB	Wed, Jul 11, 2007	20.46	20.70	20.42	20.62
554	NYSE	ETB	Tue, Jul 10, 2007	20.75	20.96	20.41	20.41
553	NYSE	ETB	Mon, Jul 9, 2007	20.70	20.97	20.65	20.75
552	NYSE	ETB	Fri, Jul 6, 2007	20.70	20.85	20.61	20.72
551	NYSE	ETB	Thu, Jul 5, 2007	20.76	20.98	20.70	20.70
550	NYSE	ETB	Tue, Jul 3, 2007	20.70	20.84	20.66	20.73
549	NYSE	ETB	Mon, Jul 2, 2007	20.40	21.05	20.40	20.75
548	NYSE	ETB	Fri, Jun 29, 2007	20.51	20.78	20.40	20.40
547	NYSE	ETB	Thu, Jun 28, 2007	20.55	20.70	20.54	20.61
546	NYSE	ETB	Wed, Jun 27, 2007	20.55	20.64	20.28	20.45
545	NYSE	ETB	Tue, Jun 26, 2007	20.70	20.98	20.58	20.65
544	NYSE	ETB	Mon, Jun 25, 2007	20.51	20.94	20.51	20.85
543	NYSE	ETB	Fri, Jun 22, 2007	20.63	20.72	20.55	20.60
542	NYSE	ETB	Thu, Jun 21, 2007	20.65	20.75	20.63	20.66
541	NYSE	ETB	Wed, Jun 20, 2007	20.65	20.90	20.61	20.63
540	NYSE	ETB	Tue, Jun 19, 2007	20.48	20.74	20.48	20.70
539	NYSE	ETB	Mon, Jun 18, 2007	20.57	20.63	20.48	20.53
538	NYSE	ETB	Fri, Jun 15, 2007	20.53	20.68	20.46	20.58
537	NYSE	ETB	Thu, Jun 14, 2007	20.38	20.66	20.38	20.48
536	NYSE	ETB	Wed, Jun 13, 2007	20.31	20.54	20.30	20.39
535	NYSE	ETB	Tue, Jun 12, 2007	20.63	20.63	20.31	20.31
534	NYSE	ETB	Mon, Jun 11, 2007	20.82	20.82	20.61	20.62
533	NYSE	ETB	Fri, Jun 8, 2007	20.63	20.84	20.51	20.73
532	NYSE	ETB	Thu, Jun 7, 2007	20.84	20.97	20.69	20.70
531	NYSE	ETB	Wed, Jun 6, 2007	21.00	21.11	20.83	20.89
530	NYSE	ETB	Tue, Jun 5, 2007	21.21	21.22	21.04	21.06
529	NYSE	ETB	Mon, Jun 4, 2007	21.24	21.39	21.12	21.12
528	NYSE	ETB	Fri, Jun 1, 2007	20.99	21.32	20.98	21.23
527	NYSE	ETB	Thu, May 31, 2007	20.81	21.10	20.81	21.04
526	NYSE	ETB	Wed, May 30, 2007	20.55	20.81	20.55	20.81
525	NYSE	ETB	Tue, May 29, 2007	20.69	20.79	20.50	20.60
524	NYSE	ETB	Fri, May 25, 2007	20.33	20.50	20.33	20.44
523	NYSE	ETB	Thu, May 24, 2007	20.44	20.67	20.34	20.35
522	NYSE	ETB	Wed, May 23, 2007	20.45	20.59	20.45	20.53
521	NYSE	ETB	Tue, May 22, 2007	20.70	20.73	20.50	20.50
520	NYSE	ETB	Mon, May 21, 2007	20.88	20.89	20.65	20.70
519	NYSE	ETB	Fri, May 18, 2007	20.81	20.89	20.81	20.84
518	NYSE	ETB	Thu, May 17, 2007	20.75	20.94	20.75	20.84
517	NYSE	ETB	Wed, May 16, 2007	20.65	20.84	20.65	20.80
516	NYSE	ETB	Tue, May 15, 2007	20.65	20.84	20.65	20.70
515	NYSE	ETB	Mon, May 14, 2007	20.75	20.84	20.62	20.70
514	NYSE	ETB	Fri, May 11, 2007	20.60	20.78	20.52	20.77
513	NYSE	ETB	Thu, May 10, 2007	20.65	20.74	20.52	20.54
512	NYSE	ETB	Wed, May 9, 2007	20.60	20.74	20.59	20.69
511	NYSE	ETB	Tue, May 8, 2007	20.63	20.69	20.62	20.65
510	NYSE	ETB	Mon, May 7, 2007	20.58	20.72	20.56	20.70
509	NYSE	ETB	Fri, May 4, 2007	20.49	20.60	20.49	20.55
508	NYSE	ETB	Thu, May 3, 2007	20.53	20.62	20.46	20.51
507	NYSE	ETB	Wed, May 2, 2007	20.57	20.65	20.47	20.53
506	NYSE	ETB	Tue, May 1, 2007	20.88	20.94	20.23	20.52
505	NYSE	ETB	Mon, Apr 30, 2007	21.02	21.02	20.82	20.82
504	NYSE	ETB	Fri, Apr 27, 2007	20.84	20.96	20.84	20.95
503	NYSE	ETB	Thu, Apr 26, 2007	20.79	20.99	20.79	20.93
502	NYSE	ETB	Wed, Apr 25, 2007	20.85	20.95	20.75	20.75
501	NYSE	ETB	Tue, Apr 24, 2007	20.73	20.93	20.72	20.86
500	NYSE	ETB	Mon, Apr 23, 2007	20.76	20.83	20.71	20.73
499	NYSE	ETB	Fri, Apr 20, 2007	21.10	21.23	20.75	20.80
498	NYSE	ETB	Thu, Apr 19, 2007	21.11	21.38	21.01	21.04
497	NYSE	ETB	Wed, Apr 18, 2007	21.55	21.71	21.51	21.65
496	NYSE	ETB	Tue, Apr 17, 2007	21.63	21.74	21.50	21.54
495	NYSE	ETB	Mon, Apr 16, 2007	21.46	21.70	21.46	21.65
494	NYSE	ETB	Fri, Apr 13, 2007	21.43	21.63	21.43	21.46
493	NYSE	ETB	Thu, Apr 12, 2007	21.46	21.58	21.39	21.50
492	NYSE	ETB	Wed, Apr 11, 2007	21.40	21.52	21.39	21.45
491	NYSE	ETB	Tue, Apr 10, 2007	21.50	21.65	21.42	21.45
490	NYSE	ETB	Mon, Apr 9, 2007	21.46	21.61	21.41	21.53
489	NYSE	ETB	Thu, Apr 5, 2007	21.26	21.58	21.21	21.49
488	NYSE	ETB	Wed, Apr 4, 2007	21.41	21.41	21.11	21.26
487	NYSE	ETB	Tue, Apr 3, 2007	21.43	21.68	21.29	21.38
486	NYSE	ETB	Mon, Apr 2, 2007	21.48	21.76	21.32	21.38
485	NYSE	ETB	Fri, Mar 30, 2007	21.15	21.52	21.10	21.48
484	NYSE	ETB	Thu, Mar 29, 2007	21.10	21.25	20.97	21.15
483	NYSE	ETB	Wed, Mar 28, 2007	20.60	21.00	20.59	21.00
482	NYSE	ETB	Tue, Mar 27, 2007	20.78	20.89	20.63	20.68
481	NYSE	ETB	Mon, Mar 26, 2007	20.92	21.03	20.77	20.77
480	NYSE	ETB	Fri, Mar 23, 2007	20.92	21.04	20.72	20.92
479	NYSE	ETB	Thu, Mar 22, 2007	20.75	20.90	20.70	20.88
478	NYSE	ETB	Wed, Mar 21, 2007	20.75	20.98	20.67	20.80
477	NYSE	ETB	Tue, Mar 20, 2007	20.73	20.81	20.65	20.80
476	NYSE	ETB	Mon, Mar 19, 2007	20.64	20.85	20.64	20.72
475	NYSE	ETB	Fri, Mar 16, 2007	20.90	21.03	20.64	20.64
474	NYSE	ETB	Thu, Mar 15, 2007	20.95	21.00	20.81	20.82
473	NYSE	ETB	Wed, Mar 14, 2007	20.74	20.85	20.53	20.85
472	NYSE	ETB	Tue, Mar 13, 2007	20.76	20.91	20.65	20.69
471	NYSE	ETB	Mon, Mar 12, 2007	20.90	20.90	20.72	20.76
470	NYSE	ETB	Fri, Mar 9, 2007	20.72	20.97	20.72	20.90
469	NYSE	ETB	Thu, Mar 8, 2007	20.50	20.85	20.45	20.70
468	NYSE	ETB	Wed, Mar 7, 2007	20.40	20.50	20.40	20.50
467	NYSE	ETB	Tue, Mar 6, 2007	20.31	20.48	20.26	20.35
466	NYSE	ETB	Mon, Mar 5, 2007	20.60	20.60	20.23	20.23
465	NYSE	ETB	Fri, Mar 2, 2007	20.65	20.81	20.59	20.63
464	NYSE	ETB	Thu, Mar 1, 2007	20.95	20.95	20.70	20.70
463	NYSE	ETB	Wed, Feb 28, 2007	20.94	21.24	20.80	20.94
462	NYSE	ETB	Tue, Feb 27, 2007	20.96	21.03	20.59	20.85
461	NYSE	ETB	Mon, Feb 26, 2007	20.73	21.00	20.72	20.96
460	NYSE	ETB	Fri, Feb 23, 2007	20.35	20.65	20.27	20.65
459	NYSE	ETB	Thu, Feb 22, 2007	20.30	20.42	20.25	20.39
458	NYSE	ETB	Wed, Feb 21, 2007	20.45	20.53	20.25	20.30
457	NYSE	ETB	Tue, Feb 20, 2007	20.78	20.97	20.52	20.55
456	NYSE	ETB	Fri, Feb 16, 2007	20.87	20.97	20.73	20.87
455	NYSE	ETB	Thu, Feb 15, 2007	20.85	21.02	20.76	20.92
454	NYSE	ETB	Wed, Feb 14, 2007	21.02	21.15	20.73	20.74
453	NYSE	ETB	Tue, Feb 13, 2007	20.48	21.44	20.44	21.10
452	NYSE	ETB	Mon, Feb 12, 2007	20.49	20.66	20.38	20.44
451	NYSE	ETB	Fri, Feb 9, 2007	20.63	20.68	20.39	20.45
450	NYSE	ETB	Thu, Feb 8, 2007	20.54	20.65	20.44	20.58
449	NYSE	ETB	Wed, Feb 7, 2007	20.67	20.68	20.51	20.53
448	NYSE	ETB	Tue, Feb 6, 2007	20.85	20.94	20.46	20.63
447	NYSE	ETB	Mon, Feb 5, 2007	20.79	20.96	20.79	20.90
446	NYSE	ETB	Fri, Feb 2, 2007	20.82	20.83	20.64	20.74
445	NYSE	ETB	Thu, Feb 1, 2007	21.00	21.19	20.70	20.79
444	NYSE	ETB	Wed, Jan 31, 2007	21.18	21.22	20.85	20.90
443	NYSE	ETB	Tue, Jan 30, 2007	20.95	21.08	20.85	21.02
442	NYSE	ETB	Mon, Jan 29, 2007	20.68	20.90	20.63	20.84
441	NYSE	ETB	Fri, Jan 26, 2007	20.51	20.71	20.46	20.63
440	NYSE	ETB	Thu, Jan 25, 2007	20.57	20.66	20.37	20.44
439	NYSE	ETB	Wed, Jan 24, 2007	20.57	20.63	20.45	20.57
438	NYSE	ETB	Tue, Jan 23, 2007	20.76	20.78	20.45	20.53
437	NYSE	ETB	Mon, Jan 22, 2007	20.60	20.75	20.55	20.74
436	NYSE	ETB	Fri, Jan 19, 2007	21.07	21.19	20.91	21.05
435	NYSE	ETB	Thu, Jan 18, 2007	21.13	21.14	20.94	21.02
434	NYSE	ETB	Wed, Jan 17, 2007	21.21	21.34	21.05	21.05
433	NYSE	ETB	Tue, Jan 16, 2007	21.10	21.34	21.08	21.24
432	NYSE	ETB	Fri, Jan 12, 2007	20.75	21.10	20.75	21.10
431	NYSE	ETB	Thu, Jan 11, 2007	20.75	21.00	20.75	20.87
430	NYSE	ETB	Wed, Jan 10, 2007	20.76	20.82	20.67	20.75
429	NYSE	ETB	Tue, Jan 9, 2007	20.57	20.74	20.57	20.71
428	NYSE	ETB	Mon, Jan 8, 2007	20.79	20.79	20.55	20.62
427	NYSE	ETB	Fri, Jan 5, 2007	20.99	21.00	20.68	20.79
426	NYSE	ETB	Thu, Jan 4, 2007	20.74	20.97	20.72	20.94
425	NYSE	ETB	Wed, Jan 3, 2007	21.03	21.24	20.52	20.74
424	NYSE	ETB	Fri, Dec 29, 2006	21.25	21.40	21.01	21.10
423	NYSE	ETB	Thu, Dec 28, 2006	21.16	21.24	21.04	21.15
422	NYSE	ETB	Wed, Dec 27, 2006	21.19	21.32	20.95	21.07
421	NYSE	ETB	Tue, Dec 26, 2006	21.02	21.14	20.95	21.09
420	NYSE	ETB	Fri, Dec 22, 2006	21.15	21.15	20.89	20.95
419	NYSE	ETB	Thu, Dec 21, 2006	21.10	21.25	20.80	21.01
418	NYSE	ETB	Wed, Dec 20, 2006	21.14	21.15	20.96	21.02
417	NYSE	ETB	Tue, Dec 19, 2006	21.14	21.14	20.85	21.00
416	NYSE	ETB	Mon, Dec 18, 2006	21.00	21.04	20.90	21.00
415	NYSE	ETB	Fri, Dec 15, 2006	20.88	20.92	20.77	20.89
414	NYSE	ETB	Thu, Dec 14, 2006	21.00	21.05	20.71	20.75
413	NYSE	ETB	Wed, Dec 13, 2006	20.95	21.08	20.72	20.87
412	NYSE	ETB	Tue, Dec 12, 2006	20.94	21.07	20.83	20.85
411	NYSE	ETB	Mon, Dec 11, 2006	20.81	21.00	20.75	20.93
410	NYSE	ETB	Fri, Dec 8, 2006	20.71	20.88	20.60	20.72
409	NYSE	ETB	Thu, Dec 7, 2006	20.83	20.83	20.47	20.58
408	NYSE	ETB	Wed, Dec 6, 2006	20.82	20.87	20.62	20.68
407	NYSE	ETB	Tue, Dec 5, 2006	20.77	20.86	20.63	20.70
406	NYSE	ETB	Mon, Dec 4, 2006	20.76	21.04	20.61	20.77
405	NYSE	ETB	Fri, Dec 1, 2006	20.40	20.66	20.25	20.66
404	NYSE	ETB	Thu, Nov 30, 2006	20.34	20.45	20.16	20.34
403	NYSE	ETB	Wed, Nov 29, 2006	20.14	20.33	20.10	20.28
402	NYSE	ETB	Tue, Nov 28, 2006	19.90	20.18	19.90	20.04
401	NYSE	ETB	Mon, Nov 27, 2006	19.90	20.05	19.47	19.90
400	NYSE	ETB	Fri, Nov 24, 2006	19.80	20.00	19.80	19.95
399	NYSE	ETB	Wed, Nov 22, 2006	19.50	19.78	19.46	19.78
398	NYSE	ETB	Tue, Nov 21, 2006	19.53	19.55	19.44	19.48
397	NYSE	ETB	Mon, Nov 20, 2006	19.66	19.79	19.42	19.48
396	NYSE	ETB	Fri, Nov 17, 2006	19.75	19.85	19.56	19.60
395	NYSE	ETB	Thu, Nov 16, 2006	19.85	19.98	19.70	19.71
394	NYSE	ETB	Wed, Nov 15, 2006	19.70	19.80	19.63	19.79
393	NYSE	ETB	Tue, Nov 14, 2006	19.73	19.79	19.61	19.63
392	NYSE	ETB	Mon, Nov 13, 2006	19.69	19.71	19.60	19.71
391	NYSE	ETB	Fri, Nov 10, 2006	19.70	19.70	19.57	19.65
390	NYSE	ETB	Thu, Nov 9, 2006	19.58	19.69	19.57	19.61
389	NYSE	ETB	Wed, Nov 8, 2006	19.73	19.74	19.60	19.68
388	NYSE	ETB	Tue, Nov 7, 2006	19.85	19.85	19.58	19.70
387	NYSE	ETB	Mon, Nov 6, 2006	19.84	19.85	19.74	19.77
386	NYSE	ETB	Fri, Nov 3, 2006	19.80	19.83	19.67	19.74
385	NYSE	ETB	Thu, Nov 2, 2006	19.75	19.75	19.50	19.75
384	NYSE	ETB	Wed, Nov 1, 2006	19.85	19.86	19.60	19.73
383	NYSE	ETB	Tue, Oct 31, 2006	20.10	20.15	19.83	19.90
382	NYSE	ETB	Mon, Oct 30, 2006	20.20	20.20	20.03	20.07
381	NYSE	ETB	Fri, Oct 27, 2006	20.15	20.17	20.03	20.09
380	NYSE	ETB	Thu, Oct 26, 2006	20.10	20.12	20.03	20.07
379	NYSE	ETB	Wed, Oct 25, 2006	20.10	20.22	20.02	20.08
378	NYSE	ETB	Tue, Oct 24, 2006	20.23	20.23	19.90	19.98
377	NYSE	ETB	Mon, Oct 23, 2006	20.14	20.23	20.07	20.08
376	NYSE	ETB	Fri, Oct 20, 2006	20.00	20.09	19.98	20.09
375	NYSE	ETB	Thu, Oct 19, 2006	20.01	20.22	19.84	19.90
374	NYSE	ETB	Wed, Oct 18, 2006	20.50	20.62	20.46	20.49
373	NYSE	ETB	Tue, Oct 17, 2006	20.25	20.51	20.25	20.45
372	NYSE	ETB	Mon, Oct 16, 2006	20.30	20.43	20.19	20.25
371	NYSE	ETB	Fri, Oct 13, 2006	20.33	20.33	20.11	20.16
370	NYSE	ETB	Thu, Oct 12, 2006	20.46	20.59	20.20	20.23
369	NYSE	ETB	Wed, Oct 11, 2006	20.48	20.70	20.26	20.36
368	NYSE	ETB	Tue, Oct 10, 2006	20.45	20.48	20.25	20.40
367	NYSE	ETB	Mon, Oct 9, 2006	20.35	20.39	20.15	20.32
366	NYSE	ETB	Fri, Oct 6, 2006	20.35	20.38	20.21	20.25
365	NYSE	ETB	Thu, Oct 5, 2006	20.33	20.39	20.15	20.20
364	NYSE	ETB	Wed, Oct 4, 2006	20.25	20.26	20.10	20.20
363	NYSE	ETB	Tue, Oct 3, 2006	20.35	20.40	20.04	20.17
362	NYSE	ETB	Mon, Oct 2, 2006	20.29	20.33	20.16	20.23
361	NYSE	ETB	Fri, Sep 29, 2006	20.12	20.29	20.03	20.15
360	NYSE	ETB	Thu, Sep 28, 2006	20.13	20.25	20.01	20.02
359	NYSE	ETB	Wed, Sep 27, 2006	20.10	20.15	19.94	20.00
358	NYSE	ETB	Tue, Sep 26, 2006	20.08	20.10	19.93	20.00
357	NYSE	ETB	Mon, Sep 25, 2006	19.97	20.09	19.94	20.00
356	NYSE	ETB	Fri, Sep 22, 2006	20.09	20.10	19.94	19.96
355	NYSE	ETB	Thu, Sep 21, 2006	20.05	20.11	19.96	20.06
354	NYSE	ETB	Wed, Sep 20, 2006	20.14	20.19	19.90	20.05
353	NYSE	ETB	Tue, Sep 19, 2006	20.04	20.04	19.84	19.94
352	NYSE	ETB	Mon, Sep 18, 2006	20.10	20.11	19.88	19.89
351	NYSE	ETB	Fri, Sep 15, 2006	20.12	20.14	19.95	20.00
350	NYSE	ETB	Thu, Sep 14, 2006	19.89	20.07	19.81	20.07
349	NYSE	ETB	Wed, Sep 13, 2006	19.89	19.90	19.75	19.81
348	NYSE	ETB	Tue, Sep 12, 2006	20.00	20.01	19.80	19.82
347	NYSE	ETB	Mon, Sep 11, 2006	19.97	20.00	19.65	19.91
346	NYSE	ETB	Fri, Sep 8, 2006	19.74	19.95	19.64	19.93
345	NYSE	ETB	Thu, Sep 7, 2006	19.53	19.80	19.49	19.59
344	NYSE	ETB	Wed, Sep 6, 2006	19.80	19.80	19.50	19.53
343	NYSE	ETB	Tue, Sep 5, 2006	19.88	19.91	19.72	19.73
342	NYSE	ETB	Fri, Sep 1, 2006	19.76	19.90	19.67	19.80
341	NYSE	ETB	Thu, Aug 31, 2006	19.79	19.85	19.64	19.66
340	NYSE	ETB	Wed, Aug 30, 2006	19.86	19.93	19.65	19.80
339	NYSE	ETB	Tue, Aug 29, 2006	19.47	19.90	19.41	19.71
338	NYSE	ETB	Mon, Aug 28, 2006	19.50	19.61	19.37	19.41
337	NYSE	ETB	Fri, Aug 25, 2006	19.58	19.61	19.39	19.50
336	NYSE	ETB	Thu, Aug 24, 2006	19.90	19.96	19.38	19.39
335	NYSE	ETB	Wed, Aug 23, 2006	19.62	19.84	19.52	19.76
334	NYSE	ETB	Tue, Aug 22, 2006	19.66	19.72	19.50	19.52
333	NYSE	ETB	Mon, Aug 21, 2006	19.85	19.94	19.56	19.59
332	NYSE	ETB	Fri, Aug 18, 2006	19.65	19.75	19.55	19.68
331	NYSE	ETB	Thu, Aug 17, 2006	19.50	19.70	19.45	19.46
330	NYSE	ETB	Wed, Aug 16, 2006	19.75	19.80	19.36	19.36
329	NYSE	ETB	Tue, Aug 15, 2006	19.61	19.72	19.47	19.57
328	NYSE	ETB	Mon, Aug 14, 2006	19.44	19.60	19.35	19.46
327	NYSE	ETB	Fri, Aug 11, 2006	19.41	19.50	19.22	19.31
326	NYSE	ETB	Thu, Aug 10, 2006	19.39	19.42	19.24	19.33
325	NYSE	ETB	Wed, Aug 9, 2006	19.53	19.59	19.24	19.36
324	NYSE	ETB	Tue, Aug 8, 2006	19.39	19.62	19.39	19.43
323	NYSE	ETB	Mon, Aug 7, 2006	19.48	19.50	19.27	19.35
322	NYSE	ETB	Fri, Aug 4, 2006	19.44	19.49	19.35	19.46
321	NYSE	ETB	Thu, Aug 3, 2006	19.22	19.39	19.18	19.31
320	NYSE	ETB	Wed, Aug 2, 2006	19.28	19.39	19.17	19.22
319	NYSE	ETB	Tue, Aug 1, 2006	19.20	19.26	19.11	19.14
318	NYSE	ETB	Mon, Jul 31, 2006	19.17	19.19	19.03	19.10
317	NYSE	ETB	Fri, Jul 28, 2006	19.08	19.20	18.86	18.97
316	NYSE	ETB	Thu, Jul 27, 2006	18.76	18.83	18.70	18.83
315	NYSE	ETB	Wed, Jul 26, 2006	18.62	18.74	18.58	18.64
314	NYSE	ETB	Tue, Jul 25, 2006	18.79	18.80	18.50	18.59
313	NYSE	ETB	Mon, Jul 24, 2006	19.04	19.15	18.70	18.76
312	NYSE	ETB	Fri, Jul 21, 2006	18.80	18.98	18.73	18.94
311	NYSE	ETB	Thu, Jul 20, 2006	18.74	18.83	18.50	18.64
310	NYSE	ETB	Wed, Jul 19, 2006	19.10	19.23	18.90	19.09
309	NYSE	ETB	Tue, Jul 18, 2006	19.08	19.10	18.92	19.03
308	NYSE	ETB	Mon, Jul 17, 2006	19.02	19.16	18.87	19.01
307	NYSE	ETB	Fri, Jul 14, 2006	19.25	19.25	18.94	19.00
306	NYSE	ETB	Thu, Jul 13, 2006	19.15	19.25	19.05	19.15
305	NYSE	ETB	Wed, Jul 12, 2006	19.25	19.26	19.09	19.13
304	NYSE	ETB	Tue, Jul 11, 2006	19.24	19.24	19.04	19.23
303	NYSE	ETB	Mon, Jul 10, 2006	19.18	19.33	19.16	19.23
302	NYSE	ETB	Fri, Jul 7, 2006	19.15	19.18	19.05	19.17
301	NYSE	ETB	Thu, Jul 6, 2006	18.85	19.17	18.85	19.10
300	NYSE	ETB	Wed, Jul 5, 2006	18.66	18.94	18.57	18.89
299	NYSE	ETB	Mon, Jul 3, 2006	18.85	18.85	18.67	18.71
298	NYSE	ETB	Fri, Jun 30, 2006	18.76	18.85	18.65	18.85
297	NYSE	ETB	Thu, Jun 29, 2006	18.66	18.80	18.51	18.76
296	NYSE	ETB	Wed, Jun 28, 2006	18.46	18.72	18.45	18.70
295	NYSE	ETB	Tue, Jun 27, 2006	18.53	18.63	18.38	18.43
294	NYSE	ETB	Mon, Jun 26, 2006	18.65	18.70	18.50	18.50
293	NYSE	ETB	Fri, Jun 23, 2006	18.70	18.78	18.50	18.60
292	NYSE	ETB	Thu, Jun 22, 2006	18.54	18.66	18.45	18.54
291	NYSE	ETB	Wed, Jun 21, 2006	18.29	18.55	18.25	18.50
290	NYSE	ETB	Tue, Jun 20, 2006	18.55	18.55	18.17	18.24
289	NYSE	ETB	Mon, Jun 19, 2006	18.70	18.80	18.39	18.51
288	NYSE	ETB	Fri, Jun 16, 2006	18.30	18.65	18.30	18.65
287	NYSE	ETB	Thu, Jun 15, 2006	18.27	18.48	18.25	18.35
286	NYSE	ETB	Wed, Jun 14, 2006	18.18	18.32	18.04	18.32
285	NYSE	ETB	Tue, Jun 13, 2006	18.71	18.75	18.11	18.25
284	NYSE	ETB	Mon, Jun 12, 2006	18.92	18.98	18.60	18.71
283	NYSE	ETB	Fri, Jun 9, 2006	18.68	18.87	18.62	18.85
282	NYSE	ETB	Thu, Jun 8, 2006	19.04	19.08	18.63	18.65
281	NYSE	ETB	Wed, Jun 7, 2006	18.70	19.07	18.70	18.94
280	NYSE	ETB	Tue, Jun 6, 2006	18.61	18.85	18.56	18.80
279	NYSE	ETB	Mon, Jun 5, 2006	18.52	18.80	18.50	18.60
278	NYSE	ETB	Fri, Jun 2, 2006	18.48	18.63	18.39	18.55
277	NYSE	ETB	Thu, Jun 1, 2006	18.34	18.73	18.34	18.40
276	NYSE	ETB	Wed, May 31, 2006	18.36	18.45	18.26	18.37
275	NYSE	ETB	Tue, May 30, 2006	18.35	18.45	18.34	18.39
274	NYSE	ETB	Fri, May 26, 2006	18.28	18.53	18.28	18.40
273	NYSE	ETB	Thu, May 25, 2006	18.00	18.27	18.00	18.26
272	NYSE	ETB	Wed, May 24, 2006	18.14	18.27	18.07	18.19
271	NYSE	ETB	Tue, May 23, 2006	18.20	18.25	18.08	18.17
270	NYSE	ETB	Mon, May 22, 2006	18.26	18.26	17.99	18.07
269	NYSE	ETB	Fri, May 19, 2006	18.49	18.54	18.13	18.21
268	NYSE	ETB	Thu, May 18, 2006	18.55	18.63	18.46	18.48
267	NYSE	ETB	Wed, May 17, 2006	18.83	18.89	18.45	18.50
266	NYSE	ETB	Tue, May 16, 2006	18.75	18.93	18.73	18.84
265	NYSE	ETB	Mon, May 15, 2006	18.95	19.00	18.68	18.75
264	NYSE	ETB	Fri, May 12, 2006	18.84	18.95	18.77	18.95
263	NYSE	ETB	Thu, May 11, 2006	18.92	18.97	18.78	18.84
262	NYSE	ETB	Wed, May 10, 2006	18.76	18.91	18.75	18.87
261	NYSE	ETB	Tue, May 9, 2006	18.85	18.92	18.77	18.79
260	NYSE	ETB	Mon, May 8, 2006	18.59	18.85	18.59	18.85
259	NYSE	ETB	Fri, May 5, 2006	18.75	18.77	18.54	18.56
258	NYSE	ETB	Thu, May 4, 2006	18.88	18.94	18.65	18.74
257	NYSE	ETB	Wed, May 3, 2006	18.88	18.90	18.76	18.83
256	NYSE	ETB	Tue, May 2, 2006	19.00	19.00	18.80	18.87
255	NYSE	ETB	Mon, May 1, 2006	18.97	19.20	18.85	18.94
254	NYSE	ETB	Fri, Apr 28, 2006	18.97	18.97	18.80	18.94
253	NYSE	ETB	Thu, Apr 27, 2006	18.74	18.75	18.58	18.72
252	NYSE	ETB	Wed, Apr 26, 2006	18.94	18.95	18.55	18.66
251	NYSE	ETB	Tue, Apr 25, 2006	18.88	18.96	18.68	18.90
250	NYSE	ETB	Mon, Apr 24, 2006	18.63	18.90	18.63	18.81
249	NYSE	ETB	Fri, Apr 21, 2006	18.69	18.75	18.54	18.73
248	NYSE	ETB	Thu, Apr 20, 2006	18.90	18.90	18.60	18.66
247	NYSE	ETB	Wed, Apr 19, 2006	18.90	18.96	18.72	18.85
246	NYSE	ETB	Tue, Apr 18, 2006	19.47	19.53	19.31	19.42
245	NYSE	ETB	Mon, Apr 17, 2006	19.53	19.68	19.31	19.37
244	NYSE	ETB	Thu, Apr 13, 2006	19.20	19.38	19.11	19.38
243	NYSE	ETB	Wed, Apr 12, 2006	19.65	19.72	19.25	19.25
242	NYSE	ETB	Tue, Apr 11, 2006	19.60	19.61	19.33	19.58
241	NYSE	ETB	Mon, Apr 10, 2006	19.58	19.72	19.50	19.58
240	NYSE	ETB	Fri, Apr 7, 2006	19.50	19.53	19.42	19.51
239	NYSE	ETB	Thu, Apr 6, 2006	19.59	19.67	19.26	19.34
238	NYSE	ETB	Wed, Apr 5, 2006	19.52	19.65	19.50	19.58
237	NYSE	ETB	Tue, Apr 4, 2006	19.75	19.75	19.50	19.53
236	NYSE	ETB	Mon, Apr 3, 2006	19.56	19.72	19.55	19.72
235	NYSE	ETB	Fri, Mar 31, 2006	19.44	19.60	19.43	19.50
234	NYSE	ETB	Thu, Mar 30, 2006	19.50	19.55	19.36	19.52
233	NYSE	ETB	Wed, Mar 29, 2006	19.50	19.55	19.33	19.47
232	NYSE	ETB	Tue, Mar 28, 2006	19.68	19.71	19.40	19.46
231	NYSE	ETB	Mon, Mar 27, 2006	19.48	19.72	19.45	19.72
230	NYSE	ETB	Fri, Mar 24, 2006	19.44	19.47	19.32	19.45
229	NYSE	ETB	Thu, Mar 23, 2006	19.54	19.55	19.25	19.40
228	NYSE	ETB	Wed, Mar 22, 2006	19.34	19.51	19.24	19.51
227	NYSE	ETB	Tue, Mar 21, 2006	19.50	19.52	19.24	19.34
226	NYSE	ETB	Mon, Mar 20, 2006	19.20	19.55	19.20	19.45
225	NYSE	ETB	Fri, Mar 17, 2006	19.11	19.34	19.11	19.34
224	NYSE	ETB	Thu, Mar 16, 2006	19.31	19.40	19.09	19.09
223	NYSE	ETB	Wed, Mar 15, 2006	19.40	19.43	19.21	19.22
222	NYSE	ETB	Tue, Mar 14, 2006	19.45	19.58	19.32	19.37
221	NYSE	ETB	Mon, Mar 13, 2006	19.21	19.52	19.11	19.51
220	NYSE	ETB	Fri, Mar 10, 2006	19.04	19.25	19.04	19.18
219	NYSE	ETB	Thu, Mar 9, 2006	19.46	19.48	19.06	19.06
218	NYSE	ETB	Wed, Mar 8, 2006	19.11	19.50	19.08	19.46
217	NYSE	ETB	Tue, Mar 7, 2006	19.15	19.24	18.99	19.11
216	NYSE	ETB	Mon, Mar 6, 2006	19.29	19.42	19.18	19.19
215	NYSE	ETB	Fri, Mar 3, 2006	19.12	19.45	19.11	19.40
214	NYSE	ETB	Thu, Mar 2, 2006	19.10	19.16	19.07	19.15
213	NYSE	ETB	Wed, Mar 1, 2006	19.02	19.21	19.02	19.13
212	NYSE	ETB	Tue, Feb 28, 2006	19.10	19.12	18.95	19.06
211	NYSE	ETB	Mon, Feb 27, 2006	18.97	19.09	18.95	19.09
210	NYSE	ETB	Fri, Feb 24, 2006	18.97	19.08	18.90	19.06
209	NYSE	ETB	Thu, Feb 23, 2006	19.05	19.10	18.86	18.92
208	NYSE	ETB	Wed, Feb 22, 2006	19.14	19.25	19.10	19.15
207	NYSE	ETB	Tue, Feb 21, 2006	19.23	19.24	19.10	19.11
206	NYSE	ETB	Fri, Feb 17, 2006	19.10	19.25	19.07	19.24
205	NYSE	ETB	Thu, Feb 16, 2006	19.25	19.37	19.19	19.20
204	NYSE	ETB	Wed, Feb 15, 2006	19.20	19.27	19.10	19.20
203	NYSE	ETB	Tue, Feb 14, 2006	18.95	19.20	18.95	19.17
202	NYSE	ETB	Mon, Feb 13, 2006	18.87	19.03	18.78	18.92
201	NYSE	ETB	Fri, Feb 10, 2006	18.72	18.85	18.72	18.83
200	NYSE	ETB	Thu, Feb 9, 2006	18.76	18.88	18.70	18.77
199	NYSE	ETB	Wed, Feb 8, 2006	18.79	18.84	18.69	18.77
198	NYSE	ETB	Tue, Feb 7, 2006	18.70	18.82	18.56	18.74
197	NYSE	ETB	Mon, Feb 6, 2006	18.75	18.81	18.62	18.69
196	NYSE	ETB	Fri, Feb 3, 2006	18.76	18.84	18.67	18.74
195	NYSE	ETB	Thu, Feb 2, 2006	19.05	19.07	18.81	18.81
194	NYSE	ETB	Wed, Feb 1, 2006	19.15	19.21	18.97	19.00
193	NYSE	ETB	Tue, Jan 31, 2006	19.05	19.24	19.05	19.10
192	NYSE	ETB	Mon, Jan 30, 2006	19.00	19.09	18.85	18.95
191	NYSE	ETB	Fri, Jan 27, 2006	18.57	18.85	18.54	18.82
190	NYSE	ETB	Thu, Jan 26, 2006	18.75	18.82	18.50	18.56
189	NYSE	ETB	Wed, Jan 25, 2006	18.89	18.90	18.77	18.86
188	NYSE	ETB	Tue, Jan 24, 2006	18.91	18.91	18.75	18.80
187	NYSE	ETB	Mon, Jan 23, 2006	19.03	19.08	18.75	18.90
186	NYSE	ETB	Fri, Jan 20, 2006	18.87	19.05	18.78	18.94
185	NYSE	ETB	Thu, Jan 19, 2006	18.90	19.02	18.70	18.96
184	NYSE	ETB	Wed, Jan 18, 2006	19.18	19.25	18.96	19.25
183	NYSE	ETB	Tue, Jan 17, 2006	19.10	19.20	19.00	19.20
182	NYSE	ETB	Fri, Jan 13, 2006	18.95	19.19	18.95	19.06
181	NYSE	ETB	Thu, Jan 12, 2006	19.15	19.29	18.82	19.01
180	NYSE	ETB	Wed, Jan 11, 2006	18.87	19.15	18.83	19.10
179	NYSE	ETB	Tue, Jan 10, 2006	18.68	18.86	18.68	18.84
178	NYSE	ETB	Mon, Jan 9, 2006	18.88	18.88	18.66	18.73
177	NYSE	ETB	Fri, Jan 6, 2006	18.65	18.87	18.64	18.79
176	NYSE	ETB	Thu, Jan 5, 2006	18.68	18.82	18.55	18.70
175	NYSE	ETB	Wed, Jan 4, 2006	18.40	18.68	18.40	18.68
174	NYSE	ETB	Tue, Jan 3, 2006	18.15	18.50	18.10	18.37
173	NYSE	ETB	Fri, Dec 30, 2005	17.90	18.17	17.73	18.16
172	NYSE	ETB	Thu, Dec 29, 2005	17.67	17.92	17.56	17.85
171	NYSE	ETB	Wed, Dec 28, 2005	17.52	17.70	17.36	17.57
170	NYSE	ETB	Tue, Dec 27, 2005	17.69	17.79	17.41	17.52
169	NYSE	ETB	Fri, Dec 23, 2005	17.65	17.74	17.52	17.69
168	NYSE	ETB	Thu, Dec 22, 2005	17.66	17.92	17.49	17.60
167	NYSE	ETB	Wed, Dec 21, 2005	17.41	17.86	17.35	17.69
166	NYSE	ETB	Tue, Dec 20, 2005	18.15	18.20	17.34	17.49
165	NYSE	ETB	Mon, Dec 19, 2005	18.40	18.45	18.00	18.02
164	NYSE	ETB	Fri, Dec 16, 2005	18.24	18.40	18.01	18.40
163	NYSE	ETB	Thu, Dec 15, 2005	18.00	18.19	17.85	18.19
162	NYSE	ETB	Wed, Dec 14, 2005	18.14	18.25	17.84	18.14
161	NYSE	ETB	Tue, Dec 13, 2005	18.35	18.40	18.10	18.14
160	NYSE	ETB	Mon, Dec 12, 2005	18.79	18.84	18.21	18.43
159	NYSE	ETB	Fri, Dec 9, 2005	18.62	18.75	18.54	18.71
158	NYSE	ETB	Thu, Dec 8, 2005	18.56	18.76	18.47	18.76
157	NYSE	ETB	Wed, Dec 7, 2005	18.58	18.73	18.46	18.46
156	NYSE	ETB	Tue, Dec 6, 2005	18.65	18.74	18.57	18.57
155	NYSE	ETB	Mon, Dec 5, 2005	18.68	18.70	18.38	18.55
154	NYSE	ETB	Fri, Dec 2, 2005	18.83	18.84	18.58	18.63
153	NYSE	ETB	Thu, Dec 1, 2005	18.76	19.00	18.63	18.88
152	NYSE	ETB	Wed, Nov 30, 2005	18.89	18.90	18.75	18.77
151	NYSE	ETB	Tue, Nov 29, 2005	18.77	19.05	18.70	18.97
150	NYSE	ETB	Mon, Nov 28, 2005	18.67	18.78	18.55	18.74
149	NYSE	ETB	Fri, Nov 25, 2005	18.46	18.70	18.46	18.58
148	NYSE	ETB	Wed, Nov 23, 2005	18.40	18.45	18.20	18.38
147	NYSE	ETB	Tue, Nov 22, 2005	18.33	18.49	18.26	18.45
146	NYSE	ETB	Mon, Nov 21, 2005	18.78	18.92	18.10	18.35
145	NYSE	ETB	Fri, Nov 18, 2005	18.60	18.86	18.47	18.86
144	NYSE	ETB	Thu, Nov 17, 2005	19.01	19.01	18.30	18.79
143	NYSE	ETB	Wed, Nov 16, 2005	19.20	19.20	18.61	18.99
142	NYSE	ETB	Tue, Nov 15, 2005	19.52	19.57	19.01	19.14
141	NYSE	ETB	Mon, Nov 14, 2005	19.46	19.60	19.37	19.52
140	NYSE	ETB	Fri, Nov 11, 2005	19.51	19.64	19.34	19.45
139	NYSE	ETB	Thu, Nov 10, 2005	19.56	19.63	19.28	19.41
138	NYSE	ETB	Wed, Nov 9, 2005	19.43	19.50	19.35	19.49
137	NYSE	ETB	Tue, Nov 8, 2005	19.38	19.44	19.25	19.40
136	NYSE	ETB	Mon, Nov 7, 2005	19.44	19.55	19.25	19.38
135	NYSE	ETB	Fri, Nov 4, 2005	19.42	19.64	19.42	19.45
134	NYSE	ETB	Thu, Nov 3, 2005	19.57	19.84	19.37	19.45
133	NYSE	ETB	Wed, Nov 2, 2005	19.50	19.65	19.50	19.57
132	NYSE	ETB	Tue, Nov 1, 2005	19.70	19.71	19.56	19.63
131	NYSE	ETB	Mon, Oct 31, 2005	19.48	19.71	19.35	19.60
130	NYSE	ETB	Fri, Oct 28, 2005	19.30	19.36	19.08	19.30
129	NYSE	ETB	Thu, Oct 27, 2005	19.50	19.59	19.23	19.40
128	NYSE	ETB	Wed, Oct 26, 2005	19.10	19.55	19.08	19.45
127	NYSE	ETB	Tue, Oct 25, 2005	19.30	19.45	19.10	19.16
126	NYSE	ETB	Mon, Oct 24, 2005	19.50	19.51	19.08	19.35
125	NYSE	ETB	Fri, Oct 21, 2005	19.30	19.58	19.15	19.40
124	NYSE	ETB	Thu, Oct 20, 2005	19.40	19.79	18.91	19.22
123	NYSE	ETB	Wed, Oct 19, 2005	20.05	20.05	19.34	19.93
122	NYSE	ETB	Tue, Oct 18, 2005	20.18	20.20	20.00	20.04
121	NYSE	ETB	Mon, Oct 17, 2005	20.24	20.24	20.01	20.08
120	NYSE	ETB	Fri, Oct 14, 2005	20.02	20.18	19.97	20.15
119	NYSE	ETB	Thu, Oct 13, 2005	20.11	20.11	19.86	20.02
118	NYSE	ETB	Wed, Oct 12, 2005	20.10	20.14	19.96	20.13
117	NYSE	ETB	Tue, Oct 11, 2005	20.10	20.15	19.98	20.09
116	NYSE	ETB	Mon, Oct 10, 2005	20.08	20.17	19.93	20.01
115	NYSE	ETB	Fri, Oct 7, 2005	20.05	20.11	19.96	20.05
114	NYSE	ETB	Thu, Oct 6, 2005	20.10	20.11	19.91	20.00
113	NYSE	ETB	Wed, Oct 5, 2005	20.00	20.06	19.85	20.02
112	NYSE	ETB	Tue, Oct 4, 2005	19.99	20.00	19.89	20.00
111	NYSE	ETB	Mon, Oct 3, 2005	19.85	19.98	19.81	19.95
110	NYSE	ETB	Fri, Sep 30, 2005	19.90	19.99	19.80	19.86
109	NYSE	ETB	Thu, Sep 29, 2005	19.99	20.00	19.82	19.94
108	NYSE	ETB	Wed, Sep 28, 2005	20.00	20.00	19.82	20.00
107	NYSE	ETB	Tue, Sep 27, 2005	19.97	20.00	19.90	19.95
106	NYSE	ETB	Mon, Sep 26, 2005	20.28	20.28	19.95	20.00
105	NYSE	ETB	Fri, Sep 23, 2005	19.97	20.24	19.95	20.14
104	NYSE	ETB	Thu, Sep 22, 2005	19.97	20.00	19.96	19.97
103	NYSE	ETB	Wed, Sep 21, 2005	20.03	20.05	19.90	19.95
102	NYSE	ETB	Tue, Sep 20, 2005	20.00	20.09	19.96	20.03
101	NYSE	ETB	Mon, Sep 19, 2005	20.05	20.11	20.00	20.00
100	NYSE	ETB	Fri, Sep 16, 2005	20.11	20.18	20.01	20.10
99	NYSE	ETB	Thu, Sep 15, 2005	20.16	20.27	20.04	20.10
98	NYSE	ETB	Wed, Sep 14, 2005	20.25	20.30	20.06	20.07
97	NYSE	ETB	Tue, Sep 13, 2005	20.15	20.31	20.10	20.10
96	NYSE	ETB	Mon, Sep 12, 2005	20.15	20.18	20.04	20.16
95	NYSE	ETB	Fri, Sep 9, 2005	20.05	20.15	20.01	20.15
94	NYSE	ETB	Thu, Sep 8, 2005	20.20	20.20	20.01	20.03
93	NYSE	ETB	Wed, Sep 7, 2005	20.14	20.23	20.08	20.15
92	NYSE	ETB	Tue, Sep 6, 2005	20.20	20.24	20.00	20.04
91	NYSE	ETB	Fri, Sep 2, 2005	20.10	20.19	20.03	20.15
90	NYSE	ETB	Thu, Sep 1, 2005	20.17	20.37	20.11	20.15
89	NYSE	ETB	Wed, Aug 31, 2005	20.35	20.35	20.07	20.27
88	NYSE	ETB	Tue, Aug 30, 2005	20.23	20.36	20.06	20.29
87	NYSE	ETB	Mon, Aug 29, 2005	20.04	20.21	19.95	20.19
86	NYSE	ETB	Fri, Aug 26, 2005	20.00	20.18	19.96	20.05
85	NYSE	ETB	Thu, Aug 25, 2005	19.95	20.05	19.92	19.95
84	NYSE	ETB	Wed, Aug 24, 2005	20.05	20.05	19.92	19.94
83	NYSE	ETB	Tue, Aug 23, 2005	20.05	20.14	19.97	20.05
82	NYSE	ETB	Mon, Aug 22, 2005	20.07	20.15	20.05	20.10
81	NYSE	ETB	Fri, Aug 19, 2005	20.05	20.18	20.02	20.05
80	NYSE	ETB	Thu, Aug 18, 2005	20.12	20.23	20.02	20.12
79	NYSE	ETB	Wed, Aug 17, 2005	20.19	20.28	20.10	20.15
78	NYSE	ETB	Tue, Aug 16, 2005	20.30	20.30	20.10	20.16
77	NYSE	ETB	Mon, Aug 15, 2005	20.35	20.35	20.20	20.30
76	NYSE	ETB	Fri, Aug 12, 2005	20.40	20.40	20.20	20.34
75	NYSE	ETB	Thu, Aug 11, 2005	20.25	20.40	20.20	20.39
74	NYSE	ETB	Wed, Aug 10, 2005	20.30	20.39	20.25	20.25
73	NYSE	ETB	Tue, Aug 9, 2005	20.12	20.40	19.96	20.40
72	NYSE	ETB	Mon, Aug 8, 2005	20.07	20.15	20.02	20.02
71	NYSE	ETB	Fri, Aug 5, 2005	20.27	20.27	20.00	20.12
70	NYSE	ETB	Thu, Aug 4, 2005	20.27	20.39	20.13	20.20
69	NYSE	ETB	Wed, Aug 3, 2005	20.42	20.45	20.15	20.40
68	NYSE	ETB	Tue, Aug 2, 2005	20.05	20.40	20.03	20.40
67	NYSE	ETB	Mon, Aug 1, 2005	20.20	20.41	20.05	20.06
66	NYSE	ETB	Fri, Jul 29, 2005	20.32	20.32	20.13	20.19
65	NYSE	ETB	Thu, Jul 28, 2005	20.15	20.20	20.06	20.07
64	NYSE	ETB	Wed, Jul 27, 2005	20.12	20.25	20.10	20.10
63	NYSE	ETB	Tue, Jul 26, 2005	20.22	20.22	20.10	20.20
62	NYSE	ETB	Mon, Jul 25, 2005	20.15	20.30	20.10	20.15
61	NYSE	ETB	Fri, Jul 22, 2005	20.10	20.25	20.00	20.25
60	NYSE	ETB	Thu, Jul 21, 2005	20.02	20.30	20.00	20.10
59	NYSE	ETB	Wed, Jul 20, 2005	20.50	20.54	20.32	20.37
58	NYSE	ETB	Tue, Jul 19, 2005	20.35	20.50	20.20	20.45
57	NYSE	ETB	Mon, Jul 18, 2005	20.18	20.35	20.15	20.30
56	NYSE	ETB	Fri, Jul 15, 2005	20.18	20.30	20.10	20.17
55	NYSE	ETB	Thu, Jul 14, 2005	20.21	20.30	20.20	20.23
54	NYSE	ETB	Wed, Jul 13, 2005	20.13	20.35	20.10	20.21
53	NYSE	ETB	Tue, Jul 12, 2005	20.06	20.15	20.00	20.13
52	NYSE	ETB	Mon, Jul 11, 2005	20.10	20.15	19.98	20.10
51	NYSE	ETB	Fri, Jul 8, 2005	20.05	20.18	20.00	20.15
50	NYSE	ETB	Thu, Jul 7, 2005	20.05	20.15	20.01	20.02
49	NYSE	ETB	Wed, Jul 6, 2005	20.02	20.17	20.00	20.07
48	NYSE	ETB	Tue, Jul 5, 2005	20.00	20.10	20.00	20.05
47	NYSE	ETB	Fri, Jul 1, 2005	19.95	19.99	19.90	19.99
46	NYSE	ETB	Thu, Jun 30, 2005	19.95	20.00	19.90	19.95
45	NYSE	ETB	Wed, Jun 29, 2005	19.95	20.05	19.95	19.95
44	NYSE	ETB	Tue, Jun 28, 2005	19.96	20.00	19.95	19.96
43	NYSE	ETB	Mon, Jun 27, 2005	19.95	20.00	19.95	19.99
42	NYSE	ETB	Fri, Jun 24, 2005	19.95	20.00	19.95	19.95
41	NYSE	ETB	Thu, Jun 23, 2005	19.93	20.05	19.91	19.96
40	NYSE	ETB	Wed, Jun 22, 2005	19.96	19.99	19.91	19.93
39	NYSE	ETB	Tue, Jun 21, 2005	19.99	20.00	19.96	19.97
38	NYSE	ETB	Mon, Jun 20, 2005	19.91	20.00	19.91	19.97
37	NYSE	ETB	Fri, Jun 17, 2005	19.95	19.95	19.90	19.94
36	NYSE	ETB	Thu, Jun 16, 2005	19.90	19.94	19.90	19.94
35	NYSE	ETB	Wed, Jun 15, 2005	19.91	19.95	19.90	19.95
34	NYSE	ETB	Tue, Jun 14, 2005	19.90	19.91	19.90	19.91
33	NYSE	ETB	Mon, Jun 13, 2005	19.99	20.00	19.90	19.91
32	NYSE	ETB	Fri, Jun 10, 2005	20.00	20.01	20.00	20.01
31	NYSE	ETB	Thu, Jun 9, 2005	20.00	20.01	20.00	20.01
30	NYSE	ETB	Wed, Jun 8, 2005	20.00	20.01	20.00	20.01
29	NYSE	ETB	Tue, Jun 7, 2005	20.00	20.01	20.00	20.00
28	NYSE	ETB	Mon, Jun 6, 2005	20.00	20.01	20.00	20.01
27	NYSE	ETB	Fri, Jun 3, 2005	20.00	20.01	20.00	20.01
26	NYSE	ETB	Thu, Jun 2, 2005	20.01	20.01	20.00	20.00
25	NYSE	ETB	Wed, Jun 1, 2005	20.00	20.01	20.00	20.01
24	NYSE	ETB	Tue, May 31, 2005	20.00	20.01	20.00	20.01
23	NYSE	ETB	Fri, May 27, 2005	20.01	20.01	20.00	20.01
22	NYSE	ETB	Thu, May 26, 2005	20.00	20.01	20.00	20.01
21	NYSE	ETB	Wed, May 25, 2005	20.00	20.01	20.00	20.00
20	NYSE	ETB	Tue, May 24, 2005	20.00	20.01	20.00	20.00
19	NYSE	ETB	Mon, May 23, 2005	20.00	20.05	20.00	20.00
18	NYSE	ETB	Fri, May 20, 2005	20.00	20.01	20.00	20.00
17	NYSE	ETB	Thu, May 19, 2005	20.01	20.01	20.00	20.01
16	NYSE	ETB	Wed, May 18, 2005	20.00	20.01	20.00	20.01
15	NYSE	ETB	Tue, May 17, 2005	20.00	20.01	20.00	20.00
14	NYSE	ETB	Mon, May 16, 2005	20.00	20.01	20.00	20.00
13	NYSE	ETB	Fri, May 13, 2005	20.00	20.01	20.00	20.00
12	NYSE	ETB	Thu, May 12, 2005	20.01	20.01	20.00	20.00
11	NYSE	ETB	Wed, May 11, 2005	20.00	20.01	20.00	20.01
10	NYSE	ETB	Tue, May 10, 2005	20.00	20.01	20.00	20.00
9	NYSE	ETB	Mon, May 9, 2005	20.00	20.01	20.00	20.01
8	NYSE	ETB	Fri, May 6, 2005	20.00	20.01	20.00	20.00
7	NYSE	ETB	Thu, May 5, 2005	20.01	20.01	20.00	20.01
6	NYSE	ETB	Wed, May 4, 2005	20.00	20.01	20.00	20.01
5	NYSE	ETB	Tue, May 3, 2005	20.00	20.02	20.00	20.00
4	NYSE	ETB	Mon, May 2, 2005	20.01	20.03	20.00	20.01
3	NYSE	ETB	Fri, Apr 29, 2005	20.00	20.04	20.00	20.00
2	NYSE	ETB	Thu, Apr 28, 2005	20.01	20.01	20.00	20.01
1	NYSE	ETB	Wed, Apr 27, 2005	20.00	20.01	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Eaton Vance Tax-Managed Buy-Write Income Fund NYSE:ETB 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