Eaton Vance Tax-Managed Buy-Write Opp NYSE:ETV Historical Prices

Below are the 4703 trading days of historical prices for ETV.

#	Exchange	Symbol	Date	Open	High	Low	Close
4703	NYSE	ETV	Tue, Mar 5, 2024	13.08	13.13	12.85	12.91
4702	NYSE	ETV	Mon, Mar 4, 2024	13.07	13.10	13.01	13.03
4701	NYSE	ETV	Fri, Mar 1, 2024	12.96	13.07	12.96	13.07
4700	NYSE	ETV	Thu, Feb 29, 2024	12.99	13.00	12.95	12.96
4699	NYSE	ETV	Wed, Feb 28, 2024	12.91	12.92	12.88	12.91
4698	NYSE	ETV	Tue, Feb 27, 2024	12.93	12.93	12.86	12.91
4697	NYSE	ETV	Mon, Feb 26, 2024	12.93	12.93	12.87	12.88
4696	NYSE	ETV	Fri, Feb 23, 2024	12.96	12.99	12.88	12.91
4695	NYSE	ETV	Thu, Feb 22, 2024	12.91	12.98	12.85	12.92
4694	NYSE	ETV	Wed, Feb 21, 2024	12.73	12.84	12.72	12.77
4693	NYSE	ETV	Tue, Feb 20, 2024	12.86	12.88	12.76	12.72
4692	NYSE	ETV	Fri, Feb 16, 2024	12.98	12.98	12.83	12.83
4691	NYSE	ETV	Thu, Feb 15, 2024	12.93	12.95	12.89	12.95
4690	NYSE	ETV	Wed, Feb 14, 2024	12.80	12.88	12.79	12.88
4689	NYSE	ETV	Tue, Feb 13, 2024	12.79	12.81	12.69	12.74
4688	NYSE	ETV	Mon, Feb 12, 2024	12.89	12.93	12.84	12.86
4687	NYSE	ETV	Fri, Feb 9, 2024	12.85	12.87	12.82	12.84
4686	NYSE	ETV	Thu, Feb 8, 2024	12.76	12.82	12.74	12.82
4685	NYSE	ETV	Wed, Feb 7, 2024	12.77	12.86	12.71	12.80
4684	NYSE	ETV	Tue, Feb 6, 2024	12.60	12.72	12.58	12.72
4683	NYSE	ETV	Mon, Feb 5, 2024	12.45	12.55	12.41	12.55
4682	NYSE	ETV	Fri, Feb 2, 2024	12.50	12.50	12.39	12.44
4681	NYSE	ETV	Thu, Feb 1, 2024	12.50	12.55	12.42	12.47
4680	NYSE	ETV	Wed, Jan 31, 2024	12.53	12.54	12.40	12.43
4679	NYSE	ETV	Tue, Jan 30, 2024	12.55	12.58	12.51	12.55
4678	NYSE	ETV	Mon, Jan 29, 2024	12.52	12.55	12.48	12.54
4677	NYSE	ETV	Fri, Jan 26, 2024	12.50	12.54	12.46	12.48
4676	NYSE	ETV	Thu, Jan 25, 2024	12.40	12.50	12.40	12.46
4675	NYSE	ETV	Wed, Jan 24, 2024	12.46	12.49	12.37	12.38
4674	NYSE	ETV	Tue, Jan 23, 2024	12.44	12.45	12.35	12.36
4673	NYSE	ETV	Mon, Jan 22, 2024	12.46	12.48	12.35	12.41
4672	NYSE	ETV	Fri, Jan 19, 2024	12.51	12.51	12.47	12.38
4671	NYSE	ETV	Thu, Jan 18, 2024	12.48	12.51	12.43	12.47
4670	NYSE	ETV	Wed, Jan 17, 2024	12.33	12.42	12.31	12.42
4669	NYSE	ETV	Tue, Jan 16, 2024	12.35	12.44	12.32	12.34
4668	NYSE	ETV	Fri, Jan 12, 2024	12.42	12.46	12.35	12.41
4667	NYSE	ETV	Thu, Jan 11, 2024	12.45	12.47	12.32	12.42
4666	NYSE	ETV	Wed, Jan 10, 2024	12.36	12.48	12.33	12.45
4665	NYSE	ETV	Tue, Jan 9, 2024	12.34	12.39	12.28	12.35
4664	NYSE	ETV	Mon, Jan 8, 2024	12.28	12.39	12.25	12.38
4663	NYSE	ETV	Fri, Jan 5, 2024	12.23	12.30	12.20	12.23
4662	NYSE	ETV	Thu, Jan 4, 2024	12.18	12.25	12.14	12.18
4661	NYSE	ETV	Wed, Jan 3, 2024	12.19	12.23	12.13	12.17
4660	NYSE	ETV	Tue, Jan 2, 2024	12.21	12.28	12.15	12.21
4659	NYSE	ETV	Fri, Dec 29, 2023	12.31	12.36	12.22	12.33
4658	NYSE	ETV	Thu, Dec 28, 2023	12.32	12.38	12.28	12.31
4657	NYSE	ETV	Wed, Dec 27, 2023	12.41	12.46	12.31	12.31
4656	NYSE	ETV	Tue, Dec 26, 2023	12.38	12.43	12.37	12.38
4655	NYSE	ETV	Fri, Dec 22, 2023	12.48	12.58	12.29	12.38
4654	NYSE	ETV	Thu, Dec 21, 2023	12.45	12.48	12.37	12.40
4653	NYSE	ETV	Wed, Dec 20, 2023	12.67	12.67	12.45	12.37
4652	NYSE	ETV	Tue, Dec 19, 2023	12.69	12.74	12.62	12.65
4651	NYSE	ETV	Mon, Dec 18, 2023	12.62	12.66	12.56	12.58
4650	NYSE	ETV	Fri, Dec 15, 2023	12.61	12.68	12.53	12.53
4649	NYSE	ETV	Thu, Dec 14, 2023	12.67	12.69	12.55	12.56
4648	NYSE	ETV	Wed, Dec 13, 2023	12.48	12.63	12.40	12.61
4647	NYSE	ETV	Tue, Dec 12, 2023	12.49	12.53	12.42	12.43
4646	NYSE	ETV	Mon, Dec 11, 2023	12.42	12.50	12.42	12.46
4645	NYSE	ETV	Fri, Dec 8, 2023	12.49	12.52	12.43	12.49
4644	NYSE	ETV	Thu, Dec 7, 2023	12.35	12.55	12.35	12.49
4643	NYSE	ETV	Wed, Dec 6, 2023	12.35	12.40	12.24	12.24
4642	NYSE	ETV	Tue, Dec 5, 2023	12.28	12.45	12.26	12.33
4641	NYSE	ETV	Mon, Dec 4, 2023	12.38	12.47	12.34	12.34
4640	NYSE	ETV	Fri, Dec 1, 2023	12.48	12.78	12.43	12.44
4639	NYSE	ETV	Thu, Nov 30, 2023	12.48	12.51	12.40	12.48
4638	NYSE	ETV	Wed, Nov 29, 2023	12.45	12.50	12.37	12.42
4637	NYSE	ETV	Tue, Nov 28, 2023	12.43	12.50	12.43	12.43
4636	NYSE	ETV	Mon, Nov 27, 2023	12.35	12.44	12.33	12.44
4635	NYSE	ETV	Fri, Nov 24, 2023	12.27	12.39	12.27	12.37
4634	NYSE	ETV	Wed, Nov 22, 2023	12.30	12.36	12.28	12.30
4633	NYSE	ETV	Tue, Nov 21, 2023	12.27	12.32	12.23	12.27
4632	NYSE	ETV	Mon, Nov 20, 2023	12.29	12.42	12.26	12.32
4631	NYSE	ETV	Fri, Nov 17, 2023	12.15	12.24	12.13	12.23
4630	NYSE	ETV	Thu, Nov 16, 2023	12.13	12.14	12.09	12.12
4629	NYSE	ETV	Wed, Nov 15, 2023	12.16	12.20	12.15	12.18
4628	NYSE	ETV	Tue, Nov 14, 2023	12.15	12.23	12.15	12.15
4627	NYSE	ETV	Mon, Nov 13, 2023	12.14	12.16	12.05	12.07
4626	NYSE	ETV	Fri, Nov 10, 2023	11.97	12.15	11.95	12.15
4625	NYSE	ETV	Thu, Nov 9, 2023	12.10	12.10	11.88	11.91
4624	NYSE	ETV	Wed, Nov 8, 2023	12.14	12.15	12.03	12.06
4623	NYSE	ETV	Tue, Nov 7, 2023	12.11	12.16	12.05	12.06
4622	NYSE	ETV	Mon, Nov 6, 2023	12.12	12.12	12.02	12.06
4621	NYSE	ETV	Fri, Nov 3, 2023	12.08	12.17	12.03	12.05
4620	NYSE	ETV	Thu, Nov 2, 2023	11.71	11.98	11.67	11.98
4619	NYSE	ETV	Wed, Nov 1, 2023	11.30	11.57	11.30	11.55
4618	NYSE	ETV	Tue, Oct 31, 2023	11.24	11.34	11.19	11.28
4617	NYSE	ETV	Mon, Oct 30, 2023	11.09	11.20	11.08	11.18
4616	NYSE	ETV	Fri, Oct 27, 2023	11.16	11.23	11.05	11.09
4615	NYSE	ETV	Thu, Oct 26, 2023	11.29	11.29	11.11	11.11
4614	NYSE	ETV	Wed, Oct 25, 2023	11.52	11.52	11.31	11.31
4613	NYSE	ETV	Tue, Oct 24, 2023	11.60	11.62	11.52	11.55
4612	NYSE	ETV	Mon, Oct 23, 2023	11.50	11.58	11.39	11.47
4611	NYSE	ETV	Fri, Oct 20, 2023	11.69	11.69	11.52	11.52
4610	NYSE	ETV	Thu, Oct 19, 2023	11.80	11.93	11.75	11.66
4609	NYSE	ETV	Wed, Oct 18, 2023	11.88	11.93	11.81	11.81
4608	NYSE	ETV	Tue, Oct 17, 2023	11.88	12.00	11.86	11.96
4607	NYSE	ETV	Mon, Oct 16, 2023	12.01	12.05	11.96	11.97
4606	NYSE	ETV	Fri, Oct 13, 2023	12.02	12.09	11.97	11.98
4605	NYSE	ETV	Thu, Oct 12, 2023	12.04	12.08	11.94	12.00
4604	NYSE	ETV	Wed, Oct 11, 2023	12.03	12.06	11.96	12.00
4603	NYSE	ETV	Tue, Oct 10, 2023	12.07	12.13	12.00	12.03
4602	NYSE	ETV	Mon, Oct 9, 2023	11.98	12.04	11.90	12.04
4601	NYSE	ETV	Fri, Oct 6, 2023	11.89	12.00	11.75	11.95
4600	NYSE	ETV	Thu, Oct 5, 2023	11.89	11.89	11.76	11.89
4599	NYSE	ETV	Wed, Oct 4, 2023	11.78	11.93	11.78	11.89
4598	NYSE	ETV	Tue, Oct 3, 2023	11.95	11.98	11.80	11.82
4597	NYSE	ETV	Mon, Oct 2, 2023	11.95	12.04	11.93	12.02
4596	NYSE	ETV	Fri, Sep 29, 2023	12.00	12.09	11.88	11.97
4595	NYSE	ETV	Thu, Sep 28, 2023	11.82	11.96	11.80	11.93
4594	NYSE	ETV	Wed, Sep 27, 2023	11.91	11.98	11.81	11.89
4593	NYSE	ETV	Tue, Sep 26, 2023	12.10	12.14	11.85	11.90
4592	NYSE	ETV	Mon, Sep 25, 2023	12.12	12.18	12.09	12.16
4591	NYSE	ETV	Fri, Sep 22, 2023	12.19	12.31	12.15	12.17
4590	NYSE	ETV	Thu, Sep 21, 2023	12.28	12.30	12.15	12.16
4589	NYSE	ETV	Wed, Sep 20, 2023	12.54	12.55	12.41	12.32
4588	NYSE	ETV	Tue, Sep 19, 2023	12.42	12.49	12.38	12.49
4587	NYSE	ETV	Mon, Sep 18, 2023	12.36	12.46	12.36	12.39
4586	NYSE	ETV	Fri, Sep 15, 2023	12.48	12.54	12.38	12.40
4585	NYSE	ETV	Thu, Sep 14, 2023	12.62	12.62	12.44	12.53
4584	NYSE	ETV	Wed, Sep 13, 2023	12.55	12.62	12.46	12.52
4583	NYSE	ETV	Tue, Sep 12, 2023	12.63	12.66	12.51	12.54
4582	NYSE	ETV	Mon, Sep 11, 2023	12.69	12.70	12.60	12.64
4581	NYSE	ETV	Fri, Sep 8, 2023	12.58	12.70	12.58	12.63
4580	NYSE	ETV	Thu, Sep 7, 2023	12.63	12.67	12.60	12.61
4579	NYSE	ETV	Wed, Sep 6, 2023	12.74	12.77	12.66	12.66
4578	NYSE	ETV	Tue, Sep 5, 2023	12.73	12.83	12.73	12.75
4577	NYSE	ETV	Fri, Sep 1, 2023	12.81	12.81	12.74	12.78
4576	NYSE	ETV	Thu, Aug 31, 2023	12.78	12.80	12.69	12.72
4575	NYSE	ETV	Wed, Aug 30, 2023	12.66	12.72	12.64	12.70
4574	NYSE	ETV	Tue, Aug 29, 2023	12.55	12.64	12.54	12.61
4573	NYSE	ETV	Mon, Aug 28, 2023	12.45	12.56	12.45	12.49
4572	NYSE	ETV	Fri, Aug 25, 2023	12.51	12.56	12.41	12.43
4571	NYSE	ETV	Thu, Aug 24, 2023	12.76	12.76	12.50	12.50
4570	NYSE	ETV	Wed, Aug 23, 2023	12.70	12.75	12.66	12.68
4569	NYSE	ETV	Tue, Aug 22, 2023	12.82	12.82	12.62	12.63
4568	NYSE	ETV	Mon, Aug 21, 2023	12.70	12.84	12.67	12.77
4567	NYSE	ETV	Fri, Aug 18, 2023	12.73	12.80	12.71	12.63
4566	NYSE	ETV	Thu, Aug 17, 2023	12.97	12.99	12.76	12.76
4565	NYSE	ETV	Wed, Aug 16, 2023	13.00	13.05	12.94	12.94
4564	NYSE	ETV	Tue, Aug 15, 2023	13.10	13.11	13.00	13.01
4563	NYSE	ETV	Mon, Aug 14, 2023	13.13	13.13	13.06	13.10
4562	NYSE	ETV	Fri, Aug 11, 2023	13.10	13.14	13.07	13.10
4561	NYSE	ETV	Thu, Aug 10, 2023	13.10	13.17	13.03	13.10
4560	NYSE	ETV	Wed, Aug 9, 2023	13.15	13.15	13.02	13.05
4559	NYSE	ETV	Tue, Aug 8, 2023	13.08	13.09	12.98	13.07
4558	NYSE	ETV	Mon, Aug 7, 2023	13.01	13.09	12.98	13.09
4557	NYSE	ETV	Fri, Aug 4, 2023	13.12	13.14	12.96	12.98
4556	NYSE	ETV	Thu, Aug 3, 2023	13.06	13.10	12.95	13.04
4555	NYSE	ETV	Wed, Aug 2, 2023	13.20	13.20	13.09	13.11
4554	NYSE	ETV	Tue, Aug 1, 2023	13.20	13.25	13.20	13.25
4553	NYSE	ETV	Mon, Jul 31, 2023	13.40	13.50	13.21	13.25
4552	NYSE	ETV	Fri, Jul 28, 2023	13.13	13.27	13.13	13.27
4551	NYSE	ETV	Thu, Jul 27, 2023	13.28	13.28	13.08	13.09
4550	NYSE	ETV	Wed, Jul 26, 2023	13.08	13.19	13.08	13.15
4549	NYSE	ETV	Tue, Jul 25, 2023	13.15	13.21	13.14	13.16
4548	NYSE	ETV	Mon, Jul 24, 2023	13.14	13.23	13.14	13.17
4547	NYSE	ETV	Fri, Jul 21, 2023	13.17	13.24	13.08	13.08
4546	NYSE	ETV	Thu, Jul 20, 2023	13.36	13.36	13.24	13.16
4545	NYSE	ETV	Wed, Jul 19, 2023	13.37	13.38	13.32	13.35
4544	NYSE	ETV	Tue, Jul 18, 2023	13.34	13.35	13.26	13.33
4543	NYSE	ETV	Mon, Jul 17, 2023	13.28	13.32	13.24	13.30
4542	NYSE	ETV	Fri, Jul 14, 2023	13.25	13.37	13.19	13.24
4541	NYSE	ETV	Thu, Jul 13, 2023	13.22	13.26	13.19	13.26
4540	NYSE	ETV	Wed, Jul 12, 2023	13.14	13.22	13.11	13.19
4539	NYSE	ETV	Tue, Jul 11, 2023	13.00	13.06	12.99	13.05
4538	NYSE	ETV	Mon, Jul 10, 2023	12.89	13.00	12.86	13.00
4537	NYSE	ETV	Fri, Jul 7, 2023	12.81	12.96	12.81	12.88
4536	NYSE	ETV	Thu, Jul 6, 2023	12.81	12.85	12.70	12.81
4535	NYSE	ETV	Wed, Jul 5, 2023	12.67	12.93	12.67	12.89
4534	NYSE	ETV	Mon, Jul 3, 2023	12.74	12.75	12.66	12.74
4533	NYSE	ETV	Fri, Jun 30, 2023	12.63	12.79	12.60	12.78
4532	NYSE	ETV	Thu, Jun 29, 2023	12.51	12.56	12.46	12.51
4531	NYSE	ETV	Wed, Jun 28, 2023	12.50	12.61	12.48	12.51
4530	NYSE	ETV	Tue, Jun 27, 2023	12.35	12.50	12.31	12.49
4529	NYSE	ETV	Mon, Jun 26, 2023	12.45	12.54	12.35	12.35
4528	NYSE	ETV	Fri, Jun 23, 2023	12.59	12.61	12.43	12.47
4527	NYSE	ETV	Thu, Jun 22, 2023	12.52	12.62	12.52	12.62
4526	NYSE	ETV	Wed, Jun 21, 2023	12.58	12.59	12.52	12.55
4525	NYSE	ETV	Tue, Jun 20, 2023	12.65	12.68	12.62	12.58
4524	NYSE	ETV	Fri, Jun 16, 2023	12.75	12.75	12.63	12.65
4523	NYSE	ETV	Thu, Jun 15, 2023	12.59	12.75	12.56	12.72
4522	NYSE	ETV	Wed, Jun 14, 2023	12.66	12.69	12.52	12.56
4521	NYSE	ETV	Tue, Jun 13, 2023	12.60	12.64	12.54	12.61
4520	NYSE	ETV	Mon, Jun 12, 2023	12.50	12.57	12.50	12.53
4519	NYSE	ETV	Fri, Jun 9, 2023	12.46	12.54	12.45	12.52
4518	NYSE	ETV	Thu, Jun 8, 2023	12.48	12.52	12.42	12.42
4517	NYSE	ETV	Wed, Jun 7, 2023	12.47	12.50	12.42	12.47
4516	NYSE	ETV	Tue, Jun 6, 2023	12.38	12.45	12.35	12.43
4515	NYSE	ETV	Mon, Jun 5, 2023	12.35	12.44	12.33	12.30
4514	NYSE	ETV	Fri, Jun 2, 2023	12.32	12.34	12.27	12.30
4513	NYSE	ETV	Thu, Jun 1, 2023	12.27	12.29	12.19	12.26
4512	NYSE	ETV	Wed, May 31, 2023	12.23	12.24	12.15	12.22
4511	NYSE	ETV	Tue, May 30, 2023	12.23	12.29	12.17	12.21
4510	NYSE	ETV	Fri, May 26, 2023	12.27	12.27	12.17	12.22
4509	NYSE	ETV	Thu, May 25, 2023	12.14	12.24	12.11	12.23
4508	NYSE	ETV	Wed, May 24, 2023	12.16	12.17	12.05	12.08
4507	NYSE	ETV	Tue, May 23, 2023	12.22	12.26	12.16	12.16
4506	NYSE	ETV	Mon, May 22, 2023	12.28	12.31	12.25	12.26
4505	NYSE	ETV	Fri, May 19, 2023	12.33	12.35	12.27	12.28
4504	NYSE	ETV	Thu, May 18, 2023	12.35	12.42	12.31	12.30
4503	NYSE	ETV	Wed, May 17, 2023	12.25	12.35	12.22	12.35
4502	NYSE	ETV	Tue, May 16, 2023	12.24	12.30	12.20	12.23
4501	NYSE	ETV	Mon, May 15, 2023	12.21	12.29	12.19	12.27
4500	NYSE	ETV	Fri, May 12, 2023	12.13	12.23	12.11	12.23
4499	NYSE	ETV	Thu, May 11, 2023	12.12	12.16	12.06	12.10
4498	NYSE	ETV	Wed, May 10, 2023	12.23	12.25	12.14	12.14
4497	NYSE	ETV	Tue, May 9, 2023	12.23	12.23	12.17	12.18
4496	NYSE	ETV	Mon, May 8, 2023	12.29	12.29	12.23	12.25
4495	NYSE	ETV	Fri, May 5, 2023	12.24	12.32	12.16	12.24
4494	NYSE	ETV	Thu, May 4, 2023	12.09	12.11	12.04	12.07
4493	NYSE	ETV	Wed, May 3, 2023	12.15	12.25	12.06	12.06
4492	NYSE	ETV	Tue, May 2, 2023	12.33	12.33	12.11	12.17
4491	NYSE	ETV	Mon, May 1, 2023	12.36	12.41	12.33	12.34
4490	NYSE	ETV	Fri, Apr 28, 2023	12.33	12.37	12.26	12.35
4489	NYSE	ETV	Thu, Apr 27, 2023	12.15	12.28	12.15	12.28
4488	NYSE	ETV	Wed, Apr 26, 2023	12.14	12.21	12.10	12.10
4487	NYSE	ETV	Tue, Apr 25, 2023	12.40	12.44	12.04	12.11
4486	NYSE	ETV	Mon, Apr 24, 2023	12.56	12.56	12.42	12.46
4485	NYSE	ETV	Fri, Apr 21, 2023	12.55	12.56	12.44	12.48
4484	NYSE	ETV	Thu, Apr 20, 2023	12.69	12.75	12.62	12.54
4483	NYSE	ETV	Wed, Apr 19, 2023	12.73	12.75	12.69	12.71
4482	NYSE	ETV	Tue, Apr 18, 2023	12.82	12.85	12.74	12.80
4481	NYSE	ETV	Mon, Apr 17, 2023	12.75	12.80	12.72	12.79
4480	NYSE	ETV	Fri, Apr 14, 2023	12.79	12.82	12.72	12.78
4479	NYSE	ETV	Thu, Apr 13, 2023	12.65	12.81	12.65	12.79
4478	NYSE	ETV	Wed, Apr 12, 2023	12.59	12.73	12.54	12.64
4477	NYSE	ETV	Tue, Apr 11, 2023	12.51	12.60	12.51	12.55
4476	NYSE	ETV	Mon, Apr 10, 2023	12.44	12.57	12.41	12.51
4475	NYSE	ETV	Thu, Apr 6, 2023	12.44	12.50	12.40	12.44
4474	NYSE	ETV	Wed, Apr 5, 2023	12.47	12.47	12.40	12.41
4473	NYSE	ETV	Tue, Apr 4, 2023	12.54	12.56	12.44	12.47
4472	NYSE	ETV	Mon, Apr 3, 2023	12.65	12.67	12.51	12.54
4471	NYSE	ETV	Fri, Mar 31, 2023	12.62	12.68	12.58	12.63
4470	NYSE	ETV	Thu, Mar 30, 2023	12.65	12.72	12.54	12.60
4469	NYSE	ETV	Wed, Mar 29, 2023	12.53	12.63	12.53	12.57
4468	NYSE	ETV	Tue, Mar 28, 2023	12.54	12.55	12.45	12.49
4467	NYSE	ETV	Mon, Mar 27, 2023	12.63	12.65	12.55	12.58
4466	NYSE	ETV	Fri, Mar 24, 2023	12.51	12.64	12.47	12.58
4465	NYSE	ETV	Thu, Mar 23, 2023	12.60	12.73	12.50	12.59
4464	NYSE	ETV	Wed, Mar 22, 2023	12.65	12.76	12.55	12.55
4463	NYSE	ETV	Tue, Mar 21, 2023	12.70	12.74	12.67	12.73
4462	NYSE	ETV	Mon, Mar 20, 2023	12.64	12.73	12.61	12.60
4461	NYSE	ETV	Fri, Mar 17, 2023	12.70	12.74	12.62	12.65
4460	NYSE	ETV	Thu, Mar 16, 2023	12.50	12.73	12.47	12.72
4459	NYSE	ETV	Wed, Mar 15, 2023	12.47	12.55	12.42	12.52
4458	NYSE	ETV	Tue, Mar 14, 2023	12.60	12.75	12.53	12.62
4457	NYSE	ETV	Mon, Mar 13, 2023	12.38	12.60	12.36	12.47
4456	NYSE	ETV	Fri, Mar 10, 2023	12.68	12.75	12.43	12.53
4455	NYSE	ETV	Thu, Mar 9, 2023	13.00	13.04	12.70	12.71
4454	NYSE	ETV	Wed, Mar 8, 2023	12.96	13.06	12.96	13.01
4453	NYSE	ETV	Tue, Mar 7, 2023	13.09	13.14	12.96	12.96
4452	NYSE	ETV	Mon, Mar 6, 2023	13.14	13.27	13.14	13.14
4451	NYSE	ETV	Fri, Mar 3, 2023	13.12	13.19	13.12	13.16
4450	NYSE	ETV	Thu, Mar 2, 2023	12.91	13.10	12.90	13.10
4449	NYSE	ETV	Wed, Mar 1, 2023	12.99	13.15	12.94	12.99
4448	NYSE	ETV	Tue, Feb 28, 2023	12.97	13.02	12.93	12.98
4447	NYSE	ETV	Mon, Feb 27, 2023	12.87	12.96	12.85	12.92
4446	NYSE	ETV	Fri, Feb 24, 2023	12.88	12.88	12.73	12.80
4445	NYSE	ETV	Thu, Feb 23, 2023	13.00	13.00	12.84	12.97
4444	NYSE	ETV	Wed, Feb 22, 2023	12.96	13.02	12.89	12.92
4443	NYSE	ETV	Tue, Feb 21, 2023	13.05	13.15	12.97	12.97
4442	NYSE	ETV	Fri, Feb 17, 2023	13.25	13.32	13.21	13.19
4441	NYSE	ETV	Thu, Feb 16, 2023	13.31	13.38	13.26	13.27
4440	NYSE	ETV	Wed, Feb 15, 2023	13.36	13.46	13.33	13.40
4439	NYSE	ETV	Tue, Feb 14, 2023	13.32	13.38	13.19	13.37
4438	NYSE	ETV	Mon, Feb 13, 2023	13.20	13.36	13.19	13.33
4437	NYSE	ETV	Fri, Feb 10, 2023	13.16	13.19	13.09	13.14
4436	NYSE	ETV	Thu, Feb 9, 2023	13.27	13.30	13.09	13.14
4435	NYSE	ETV	Wed, Feb 8, 2023	13.26	13.28	13.15	13.17
4434	NYSE	ETV	Tue, Feb 7, 2023	13.17	13.28	13.12	13.25
4433	NYSE	ETV	Mon, Feb 6, 2023	13.14	13.24	13.13	13.15
4432	NYSE	ETV	Fri, Feb 3, 2023	13.30	13.37	13.11	13.12
4431	NYSE	ETV	Thu, Feb 2, 2023	13.41	13.41	13.25	13.40
4430	NYSE	ETV	Wed, Feb 1, 2023	13.10	13.37	13.06	13.31
4429	NYSE	ETV	Tue, Jan 31, 2023	13.00	13.08	12.96	13.06
4428	NYSE	ETV	Mon, Jan 30, 2023	12.92	12.93	12.81	12.88
4427	NYSE	ETV	Fri, Jan 27, 2023	12.88	12.94	12.87	12.93
4426	NYSE	ETV	Thu, Jan 26, 2023	12.79	13.00	12.76	12.84
4425	NYSE	ETV	Wed, Jan 25, 2023	12.66	12.78	12.58	12.72
4424	NYSE	ETV	Tue, Jan 24, 2023	12.88	12.89	12.65	12.80
4423	NYSE	ETV	Mon, Jan 23, 2023	12.77	12.81	12.65	12.81
4422	NYSE	ETV	Fri, Jan 20, 2023	12.57	12.68	12.51	12.58
4421	NYSE	ETV	Thu, Jan 19, 2023	12.51	12.56	12.49	12.53
4420	NYSE	ETV	Wed, Jan 18, 2023	12.67	12.67	12.51	12.54
4419	NYSE	ETV	Tue, Jan 17, 2023	12.64	12.64	12.54	12.57
4418	NYSE	ETV	Fri, Jan 13, 2023	12.55	12.59	12.49	12.59
4417	NYSE	ETV	Thu, Jan 12, 2023	12.60	12.64	12.50	12.56
4416	NYSE	ETV	Wed, Jan 11, 2023	12.40	12.58	12.38	12.55
4415	NYSE	ETV	Tue, Jan 10, 2023	12.36	12.40	12.21	12.40
4414	NYSE	ETV	Mon, Jan 9, 2023	12.22	12.42	12.20	12.29
4413	NYSE	ETV	Fri, Jan 6, 2023	12.16	12.18	12.04	12.15
4412	NYSE	ETV	Thu, Jan 5, 2023	12.15	12.18	12.02	12.09
4411	NYSE	ETV	Wed, Jan 4, 2023	12.27	12.33	12.15	12.25
4410	NYSE	ETV	Tue, Jan 3, 2023	12.30	12.31	12.15	12.16
4409	NYSE	ETV	Fri, Dec 30, 2022	12.03	12.29	11.93	12.28
4408	NYSE	ETV	Thu, Dec 29, 2022	11.97	12.09	11.95	12.03
4407	NYSE	ETV	Wed, Dec 28, 2022	12.06	12.11	11.85	11.88
4406	NYSE	ETV	Tue, Dec 27, 2022	12.26	12.29	12.00	12.00
4405	NYSE	ETV	Fri, Dec 23, 2022	12.35	12.43	12.27	12.32
4404	NYSE	ETV	Thu, Dec 22, 2022	12.40	12.42	12.21	12.37
4403	NYSE	ETV	Wed, Dec 21, 2022	12.43	12.58	12.43	12.41
4402	NYSE	ETV	Tue, Dec 20, 2022	12.42	12.48	12.34	12.40
4401	NYSE	ETV	Mon, Dec 19, 2022	12.52	12.58	12.40	12.46
4400	NYSE	ETV	Fri, Dec 16, 2022	12.55	12.62	12.44	12.50
4399	NYSE	ETV	Thu, Dec 15, 2022	12.67	12.68	12.57	12.66
4398	NYSE	ETV	Wed, Dec 14, 2022	12.67	12.85	12.60	12.80
4397	NYSE	ETV	Tue, Dec 13, 2022	12.94	13.03	12.67	12.71
4396	NYSE	ETV	Mon, Dec 12, 2022	12.54	12.73	12.54	12.70
4395	NYSE	ETV	Fri, Dec 9, 2022	12.80	12.86	12.56	12.57
4394	NYSE	ETV	Thu, Dec 8, 2022	12.92	13.01	12.84	12.86
4393	NYSE	ETV	Wed, Dec 7, 2022	12.82	13.00	12.77	12.92
4392	NYSE	ETV	Tue, Dec 6, 2022	12.93	13.00	12.83	12.86
4391	NYSE	ETV	Mon, Dec 5, 2022	13.12	13.19	12.92	12.98
4390	NYSE	ETV	Fri, Dec 2, 2022	13.09	13.25	13.09	13.19
4389	NYSE	ETV	Thu, Dec 1, 2022	13.41	13.41	13.20	13.29
4388	NYSE	ETV	Wed, Nov 30, 2022	13.17	13.42	13.04	13.41
4387	NYSE	ETV	Tue, Nov 29, 2022	13.06	13.15	12.98	13.13
4386	NYSE	ETV	Mon, Nov 28, 2022	13.09	13.17	13.03	13.03
4385	NYSE	ETV	Fri, Nov 25, 2022	13.23	13.24	13.08	13.14
4384	NYSE	ETV	Wed, Nov 23, 2022	13.40	13.43	13.19	13.24
4383	NYSE	ETV	Tue, Nov 22, 2022	13.45	13.48	13.36	13.45
4382	NYSE	ETV	Mon, Nov 21, 2022	13.53	13.53	13.40	13.37
4381	NYSE	ETV	Fri, Nov 18, 2022	13.67	13.67	13.49	13.52
4380	NYSE	ETV	Thu, Nov 17, 2022	13.43	13.59	13.36	13.56
4379	NYSE	ETV	Wed, Nov 16, 2022	13.55	13.60	13.40	13.54
4378	NYSE	ETV	Tue, Nov 15, 2022	13.60	13.68	13.48	13.56
4377	NYSE	ETV	Mon, Nov 14, 2022	13.49	13.68	13.37	13.43
4376	NYSE	ETV	Fri, Nov 11, 2022	13.67	13.73	13.43	13.64
4375	NYSE	ETV	Thu, Nov 10, 2022	13.42	13.66	13.34	13.66
4374	NYSE	ETV	Wed, Nov 9, 2022	13.26	13.29	13.08	13.08
4373	NYSE	ETV	Tue, Nov 8, 2022	13.26	13.47	13.17	13.30
4372	NYSE	ETV	Mon, Nov 7, 2022	13.28	13.32	13.12	13.27
4371	NYSE	ETV	Fri, Nov 4, 2022	13.99	14.00	13.18	13.32
4370	NYSE	ETV	Thu, Nov 3, 2022	13.75	14.07	13.69	13.78
4369	NYSE	ETV	Wed, Nov 2, 2022	14.06	14.28	13.87	13.90
4368	NYSE	ETV	Tue, Nov 1, 2022	14.45	14.59	14.28	14.40
4367	NYSE	ETV	Mon, Oct 31, 2022	14.21	14.34	14.11	14.26
4366	NYSE	ETV	Fri, Oct 28, 2022	13.92	14.21	13.92	14.21
4365	NYSE	ETV	Thu, Oct 27, 2022	13.78	13.95	13.70	13.90
4364	NYSE	ETV	Wed, Oct 26, 2022	13.84	13.93	13.67	13.74
4363	NYSE	ETV	Tue, Oct 25, 2022	13.65	13.91	13.55	13.89
4362	NYSE	ETV	Mon, Oct 24, 2022	13.66	13.66	13.39	13.55
4361	NYSE	ETV	Fri, Oct 21, 2022	13.33	13.57	13.27	13.55
4360	NYSE	ETV	Thu, Oct 20, 2022	13.34	13.66	13.34	13.34
4359	NYSE	ETV	Wed, Oct 19, 2022	13.66	13.76	13.32	13.40
4358	NYSE	ETV	Tue, Oct 18, 2022	13.68	13.76	13.48	13.74
4357	NYSE	ETV	Mon, Oct 17, 2022	13.20	13.46	13.20	13.42
4356	NYSE	ETV	Fri, Oct 14, 2022	13.66	13.74	13.03	13.06
4355	NYSE	ETV	Thu, Oct 13, 2022	13.02	13.76	13.00	13.56
4354	NYSE	ETV	Wed, Oct 12, 2022	13.20	13.48	13.16	13.35
4353	NYSE	ETV	Tue, Oct 11, 2022	13.05	13.35	12.94	13.19
4352	NYSE	ETV	Mon, Oct 10, 2022	13.01	13.12	12.91	13.07
4351	NYSE	ETV	Fri, Oct 7, 2022	13.40	13.42	13.00	13.02
4350	NYSE	ETV	Thu, Oct 6, 2022	13.71	13.84	13.54	13.54
4349	NYSE	ETV	Wed, Oct 5, 2022	13.84	13.91	13.53	13.85
4348	NYSE	ETV	Tue, Oct 4, 2022	13.69	14.04	13.66	14.03
4347	NYSE	ETV	Mon, Oct 3, 2022	13.22	13.62	13.17	13.52
4346	NYSE	ETV	Fri, Sep 30, 2022	12.99	13.37	12.99	13.15
4345	NYSE	ETV	Thu, Sep 29, 2022	13.12	13.26	12.89	12.98
4344	NYSE	ETV	Wed, Sep 28, 2022	13.17	13.36	13.11	13.27
4343	NYSE	ETV	Tue, Sep 27, 2022	13.60	13.74	13.13	13.17
4342	NYSE	ETV	Mon, Sep 26, 2022	13.65	13.94	13.53	13.56
4341	NYSE	ETV	Fri, Sep 23, 2022	13.98	14.01	13.68	13.85
4340	NYSE	ETV	Thu, Sep 22, 2022	14.29	14.32	14.06	14.14
4339	NYSE	ETV	Wed, Sep 21, 2022	14.74	14.94	14.45	14.37
4338	NYSE	ETV	Tue, Sep 20, 2022	14.65	14.72	14.55	14.68
4337	NYSE	ETV	Mon, Sep 19, 2022	14.58	14.80	14.58	14.75
4336	NYSE	ETV	Fri, Sep 16, 2022	14.67	14.75	14.46	14.63
4335	NYSE	ETV	Thu, Sep 15, 2022	15.03	15.14	14.82	14.85
4334	NYSE	ETV	Wed, Sep 14, 2022	14.99	15.14	14.90	15.10
4333	NYSE	ETV	Tue, Sep 13, 2022	15.03	15.15	14.84	14.93
4332	NYSE	ETV	Mon, Sep 12, 2022	15.20	15.41	15.16	15.32
4331	NYSE	ETV	Fri, Sep 9, 2022	15.06	15.20	15.00	15.12
4330	NYSE	ETV	Thu, Sep 8, 2022	14.83	15.08	14.73	15.00
4329	NYSE	ETV	Wed, Sep 7, 2022	14.65	15.00	14.65	14.91
4328	NYSE	ETV	Tue, Sep 6, 2022	14.54	14.71	14.41	14.62
4327	NYSE	ETV	Fri, Sep 2, 2022	14.68	14.81	14.48	14.54
4326	NYSE	ETV	Thu, Sep 1, 2022	14.65	14.71	14.49	14.60
4325	NYSE	ETV	Wed, Aug 31, 2022	14.86	14.97	14.75	14.78
4324	NYSE	ETV	Tue, Aug 30, 2022	15.02	15.06	14.67	14.75
4323	NYSE	ETV	Mon, Aug 29, 2022	14.85	15.05	14.76	14.97
4322	NYSE	ETV	Fri, Aug 26, 2022	15.23	15.23	14.89	14.91
4321	NYSE	ETV	Thu, Aug 25, 2022	15.17	15.34	15.16	15.19
4320	NYSE	ETV	Wed, Aug 24, 2022	14.95	15.18	14.94	15.14
4319	NYSE	ETV	Tue, Aug 23, 2022	14.96	15.08	14.88	15.00
4318	NYSE	ETV	Mon, Aug 22, 2022	15.06	15.11	14.97	14.99
4317	NYSE	ETV	Fri, Aug 19, 2022	15.25	15.25	15.10	15.17
4316	NYSE	ETV	Thu, Aug 18, 2022	15.43	15.50	15.30	15.35
4315	NYSE	ETV	Wed, Aug 17, 2022	15.40	15.49	15.25	15.37
4314	NYSE	ETV	Tue, Aug 16, 2022	15.46	15.64	15.41	15.47
4313	NYSE	ETV	Mon, Aug 15, 2022	15.67	15.72	15.43	15.56
4312	NYSE	ETV	Fri, Aug 12, 2022	15.63	15.80	15.57	15.70
4311	NYSE	ETV	Thu, Aug 11, 2022	15.64	15.69	15.50	15.57
4310	NYSE	ETV	Wed, Aug 10, 2022	15.50	15.65	15.45	15.64
4309	NYSE	ETV	Tue, Aug 9, 2022	15.20	15.31	15.15	15.27
4308	NYSE	ETV	Mon, Aug 8, 2022	15.34	15.48	15.20	15.24
4307	NYSE	ETV	Fri, Aug 5, 2022	15.30	15.48	15.22	15.27
4306	NYSE	ETV	Thu, Aug 4, 2022	15.52	15.52	15.36	15.41
4305	NYSE	ETV	Wed, Aug 3, 2022	15.20	15.60	15.20	15.54
4304	NYSE	ETV	Tue, Aug 2, 2022	15.06	15.33	15.03	15.21
4303	NYSE	ETV	Mon, Aug 1, 2022	15.00	15.14	14.89	15.05
4302	NYSE	ETV	Fri, Jul 29, 2022	15.11	15.21	15.04	15.08
4301	NYSE	ETV	Thu, Jul 28, 2022	15.07	15.08	14.86	15.03
4300	NYSE	ETV	Wed, Jul 27, 2022	14.81	15.11	14.80	15.05
4299	NYSE	ETV	Tue, Jul 26, 2022	14.54	14.77	14.45	14.71
4298	NYSE	ETV	Mon, Jul 25, 2022	14.64	14.75	14.58	14.67
4297	NYSE	ETV	Fri, Jul 22, 2022	14.83	14.85	14.56	14.64
4296	NYSE	ETV	Thu, Jul 21, 2022	14.76	14.99	14.70	14.80
4295	NYSE	ETV	Wed, Jul 20, 2022	14.95	15.10	14.86	14.90
4294	NYSE	ETV	Tue, Jul 19, 2022	14.75	15.03	14.72	14.96
4293	NYSE	ETV	Mon, Jul 18, 2022	14.72	14.84	14.56	14.61
4292	NYSE	ETV	Fri, Jul 15, 2022	14.47	14.65	14.42	14.61
4291	NYSE	ETV	Thu, Jul 14, 2022	14.30	14.41	14.20	14.33
4290	NYSE	ETV	Wed, Jul 13, 2022	14.12	14.50	14.07	14.45
4289	NYSE	ETV	Tue, Jul 12, 2022	14.05	14.32	13.96	14.30
4288	NYSE	ETV	Mon, Jul 11, 2022	14.05	14.14	13.94	14.05
4287	NYSE	ETV	Fri, Jul 8, 2022	14.04	14.16	13.99	14.05
4286	NYSE	ETV	Thu, Jul 7, 2022	14.02	14.15	13.95	14.14
4285	NYSE	ETV	Wed, Jul 6, 2022	13.80	13.98	13.72	13.94
4284	NYSE	ETV	Tue, Jul 5, 2022	13.59	13.78	13.45	13.77
4283	NYSE	ETV	Fri, Jul 1, 2022	13.56	13.71	13.46	13.69
4282	NYSE	ETV	Thu, Jun 30, 2022	13.56	13.70	13.37	13.51
4281	NYSE	ETV	Wed, Jun 29, 2022	13.62	13.69	13.56	13.59
4280	NYSE	ETV	Tue, Jun 28, 2022	13.83	13.95	13.58	13.62
4279	NYSE	ETV	Mon, Jun 27, 2022	13.79	13.87	13.71	13.76
4278	NYSE	ETV	Fri, Jun 24, 2022	13.63	13.84	13.63	13.76
4277	NYSE	ETV	Thu, Jun 23, 2022	13.28	13.49	13.22	13.48
4276	NYSE	ETV	Wed, Jun 22, 2022	13.14	13.41	13.14	13.20
4275	NYSE	ETV	Tue, Jun 21, 2022	13.30	13.47	13.30	13.29
4274	NYSE	ETV	Fri, Jun 17, 2022	13.13	13.26	13.00	13.13
4273	NYSE	ETV	Thu, Jun 16, 2022	13.35	13.36	13.02	13.05
4272	NYSE	ETV	Wed, Jun 15, 2022	13.33	13.76	13.33	13.59
4271	NYSE	ETV	Tue, Jun 14, 2022	13.41	13.54	13.22	13.32
4270	NYSE	ETV	Mon, Jun 13, 2022	13.75	13.79	13.40	13.45
4269	NYSE	ETV	Fri, Jun 10, 2022	14.15	14.17	13.96	14.00
4268	NYSE	ETV	Thu, Jun 9, 2022	14.45	14.54	14.23	14.28
4267	NYSE	ETV	Wed, Jun 8, 2022	14.51	14.58	14.42	14.48
4266	NYSE	ETV	Tue, Jun 7, 2022	14.37	14.53	14.30	14.51
4265	NYSE	ETV	Mon, Jun 6, 2022	14.34	14.51	14.34	14.44
4264	NYSE	ETV	Fri, Jun 3, 2022	14.45	14.45	14.15	14.19
4263	NYSE	ETV	Thu, Jun 2, 2022	14.21	14.50	14.16	14.50
4262	NYSE	ETV	Wed, Jun 1, 2022	14.46	14.48	14.11	14.21
4261	NYSE	ETV	Tue, May 31, 2022	14.39	14.41	14.20	14.33
4260	NYSE	ETV	Fri, May 27, 2022	14.08	14.34	14.06	14.34
4259	NYSE	ETV	Thu, May 26, 2022	13.67	14.03	13.67	13.98
4258	NYSE	ETV	Wed, May 25, 2022	13.60	13.70	13.48	13.64
4257	NYSE	ETV	Tue, May 24, 2022	13.75	13.75	13.37	13.61
4256	NYSE	ETV	Mon, May 23, 2022	13.67	13.80	13.58	13.80
4255	NYSE	ETV	Fri, May 20, 2022	13.91	13.91	13.39	13.56
4254	NYSE	ETV	Thu, May 19, 2022	13.62	13.81	13.55	13.67
4253	NYSE	ETV	Wed, May 18, 2022	14.04	14.05	13.75	13.78
4252	NYSE	ETV	Tue, May 17, 2022	14.16	14.20	13.99	14.17
4251	NYSE	ETV	Mon, May 16, 2022	13.91	14.02	13.78	13.92
4250	NYSE	ETV	Fri, May 13, 2022	13.71	13.95	13.71	13.90
4249	NYSE	ETV	Thu, May 12, 2022	13.64	13.82	13.36	13.56
4248	NYSE	ETV	Wed, May 11, 2022	13.94	14.23	13.73	13.77
4247	NYSE	ETV	Tue, May 10, 2022	14.30	14.38	13.94	14.02
4246	NYSE	ETV	Mon, May 9, 2022	14.30	14.35	13.99	14.02
4245	NYSE	ETV	Fri, May 6, 2022	14.60	14.63	14.33	14.53
4244	NYSE	ETV	Thu, May 5, 2022	14.92	14.93	14.51	14.63
4243	NYSE	ETV	Wed, May 4, 2022	14.71	15.09	14.54	15.09
4242	NYSE	ETV	Tue, May 3, 2022	14.59	14.73	14.50	14.67
4241	NYSE	ETV	Mon, May 2, 2022	14.53	14.55	14.20	14.52
4240	NYSE	ETV	Fri, Apr 29, 2022	14.79	14.87	14.48	14.54
4239	NYSE	ETV	Thu, Apr 28, 2022	14.64	14.87	14.51	14.85
4238	NYSE	ETV	Wed, Apr 27, 2022	14.54	14.68	14.42	14.51
4237	NYSE	ETV	Tue, Apr 26, 2022	14.82	14.85	14.43	14.44
4236	NYSE	ETV	Mon, Apr 25, 2022	14.75	14.85	14.54	14.85
4235	NYSE	ETV	Fri, Apr 22, 2022	15.02	15.03	14.77	14.82
4234	NYSE	ETV	Thu, Apr 21, 2022	15.29	15.34	14.98	15.02
4233	NYSE	ETV	Wed, Apr 20, 2022	15.38	15.39	15.24	15.15
4232	NYSE	ETV	Tue, Apr 19, 2022	15.11	15.34	15.08	15.33
4231	NYSE	ETV	Mon, Apr 18, 2022	15.07	15.17	15.02	15.11
4230	NYSE	ETV	Thu, Apr 14, 2022	15.27	15.30	15.08	15.09
4229	NYSE	ETV	Wed, Apr 13, 2022	15.15	15.28	15.11	15.23
4228	NYSE	ETV	Tue, Apr 12, 2022	15.34	15.38	15.04	15.10
4227	NYSE	ETV	Mon, Apr 11, 2022	15.30	15.30	15.06	15.10
4226	NYSE	ETV	Fri, Apr 8, 2022	15.36	15.43	15.27	15.35
4225	NYSE	ETV	Thu, Apr 7, 2022	15.35	15.44	15.25	15.39
4224	NYSE	ETV	Wed, Apr 6, 2022	15.45	15.45	15.26	15.29
4223	NYSE	ETV	Tue, Apr 5, 2022	15.68	15.70	15.51	15.51
4222	NYSE	ETV	Mon, Apr 4, 2022	15.72	15.80	15.70	15.77
4221	NYSE	ETV	Fri, Apr 1, 2022	15.74	15.80	15.61	15.75
4220	NYSE	ETV	Thu, Mar 31, 2022	15.85	15.85	15.62	15.62
4219	NYSE	ETV	Wed, Mar 30, 2022	15.79	15.79	15.68	15.78
4218	NYSE	ETV	Tue, Mar 29, 2022	15.85	15.89	15.74	15.86
4217	NYSE	ETV	Mon, Mar 28, 2022	15.72	15.78	15.65	15.78
4216	NYSE	ETV	Fri, Mar 25, 2022	15.83	15.83	15.65	15.72
4215	NYSE	ETV	Thu, Mar 24, 2022	15.83	15.87	15.71	15.78
4214	NYSE	ETV	Wed, Mar 23, 2022	15.85	15.87	15.70	15.75
4213	NYSE	ETV	Tue, Mar 22, 2022	15.93	16.10	15.90	15.87
4212	NYSE	ETV	Mon, Mar 21, 2022	15.92	15.95	15.71	15.87
4211	NYSE	ETV	Fri, Mar 18, 2022	15.79	15.94	15.64	15.90
4210	NYSE	ETV	Thu, Mar 17, 2022	15.41	15.80	15.39	15.80
4209	NYSE	ETV	Wed, Mar 16, 2022	15.22	15.49	15.13	15.40
4208	NYSE	ETV	Tue, Mar 15, 2022	15.03	15.18	14.99	15.16
4207	NYSE	ETV	Mon, Mar 14, 2022	15.07	15.19	14.89	14.94
4206	NYSE	ETV	Fri, Mar 11, 2022	15.37	15.40	15.11	15.14
4205	NYSE	ETV	Thu, Mar 10, 2022	15.20	15.26	15.06	15.26
4204	NYSE	ETV	Wed, Mar 9, 2022	15.21	15.38	15.18	15.29
4203	NYSE	ETV	Tue, Mar 8, 2022	15.01	15.27	14.86	14.97
4202	NYSE	ETV	Mon, Mar 7, 2022	15.45	15.45	15.00	15.00
4201	NYSE	ETV	Fri, Mar 4, 2022	15.49	15.55	15.35	15.44
4200	NYSE	ETV	Thu, Mar 3, 2022	15.78	15.82	15.49	15.53
4199	NYSE	ETV	Wed, Mar 2, 2022	15.50	15.76	15.50	15.69
4198	NYSE	ETV	Tue, Mar 1, 2022	15.42	15.49	15.21	15.42
4197	NYSE	ETV	Mon, Feb 28, 2022	15.25	15.48	15.20	15.42
4196	NYSE	ETV	Fri, Feb 25, 2022	15.17	15.42	15.10	15.36
4195	NYSE	ETV	Thu, Feb 24, 2022	14.47	15.12	14.22	15.11
4194	NYSE	ETV	Wed, Feb 23, 2022	15.06	15.11	14.74	14.79
4193	NYSE	ETV	Tue, Feb 22, 2022	15.17	15.19	14.85	14.96
4192	NYSE	ETV	Fri, Feb 18, 2022	15.33	15.48	15.15	15.21
4191	NYSE	ETV	Thu, Feb 17, 2022	15.75	15.75	15.32	15.33
4190	NYSE	ETV	Wed, Feb 16, 2022	15.47	15.93	15.45	15.80
4189	NYSE	ETV	Tue, Feb 15, 2022	15.49	15.61	15.45	15.60
4188	NYSE	ETV	Mon, Feb 14, 2022	15.48	15.62	15.22	15.33
4187	NYSE	ETV	Fri, Feb 11, 2022	15.90	15.98	15.40	15.49
4186	NYSE	ETV	Thu, Feb 10, 2022	15.99	16.16	15.81	15.90
4185	NYSE	ETV	Wed, Feb 9, 2022	15.81	16.17	15.81	16.14
4184	NYSE	ETV	Tue, Feb 8, 2022	15.60	15.71	15.53	15.69
4183	NYSE	ETV	Mon, Feb 7, 2022	15.58	15.69	15.51	15.58
4182	NYSE	ETV	Fri, Feb 4, 2022	15.60	15.72	15.41	15.55
4181	NYSE	ETV	Thu, Feb 3, 2022	15.78	15.80	15.56	15.56
4180	NYSE	ETV	Wed, Feb 2, 2022	15.76	15.98	15.74	15.92
4179	NYSE	ETV	Tue, Feb 1, 2022	15.60	15.73	15.45	15.68
4178	NYSE	ETV	Mon, Jan 31, 2022	15.25	15.54	15.20	15.54
4177	NYSE	ETV	Fri, Jan 28, 2022	14.89	15.20	14.72	15.20
4176	NYSE	ETV	Thu, Jan 27, 2022	14.94	15.14	14.79	14.85
4175	NYSE	ETV	Wed, Jan 26, 2022	15.02	15.19	14.67	14.90
4174	NYSE	ETV	Tue, Jan 25, 2022	14.85	14.93	14.56	14.77
4173	NYSE	ETV	Mon, Jan 24, 2022	15.12	15.29	14.25	14.95
4172	NYSE	ETV	Fri, Jan 21, 2022	15.70	15.75	15.25	15.43
4171	NYSE	ETV	Thu, Jan 20, 2022	16.14	16.28	15.84	15.75
4170	NYSE	ETV	Wed, Jan 19, 2022	16.28	16.31	16.05	16.05
4169	NYSE	ETV	Tue, Jan 18, 2022	16.27	16.32	16.12	16.13
4168	NYSE	ETV	Fri, Jan 14, 2022	16.40	16.52	16.31	16.36
4167	NYSE	ETV	Thu, Jan 13, 2022	16.65	16.68	16.40	16.40
4166	NYSE	ETV	Wed, Jan 12, 2022	16.61	16.72	16.57	16.62
4165	NYSE	ETV	Tue, Jan 11, 2022	16.38	16.55	16.31	16.52
4164	NYSE	ETV	Mon, Jan 10, 2022	16.35	16.39	16.13	16.37
4163	NYSE	ETV	Fri, Jan 7, 2022	16.42	16.48	16.30	16.38
4162	NYSE	ETV	Thu, Jan 6, 2022	16.41	16.47	16.26	16.41
4161	NYSE	ETV	Wed, Jan 5, 2022	16.65	16.71	16.40	16.40
4160	NYSE	ETV	Tue, Jan 4, 2022	16.83	16.85	16.58	16.67
4159	NYSE	ETV	Mon, Jan 3, 2022	16.77	16.86	16.71	16.80
4158	NYSE	ETV	Fri, Dec 31, 2021	16.80	16.84	16.74	16.74
4157	NYSE	ETV	Thu, Dec 30, 2021	16.73	16.82	16.71	16.76
4156	NYSE	ETV	Wed, Dec 29, 2021	16.75	16.79	16.69	16.78
4155	NYSE	ETV	Tue, Dec 28, 2021	16.82	16.82	16.69	16.69
4154	NYSE	ETV	Mon, Dec 27, 2021	16.70	16.82	16.65	16.82
4153	NYSE	ETV	Thu, Dec 23, 2021	16.53	16.67	16.44	16.60
4152	NYSE	ETV	Wed, Dec 22, 2021	16.49	16.57	16.43	16.54
4151	NYSE	ETV	Tue, Dec 21, 2021	16.42	16.57	16.33	16.41
4150	NYSE	ETV	Mon, Dec 20, 2021	16.35	16.36	16.24	16.28
4149	NYSE	ETV	Fri, Dec 17, 2021	16.48	16.52	16.28	16.42
4148	NYSE	ETV	Thu, Dec 16, 2021	16.66	16.66	16.40	16.51
4147	NYSE	ETV	Wed, Dec 15, 2021	16.41	16.59	16.29	16.58
4146	NYSE	ETV	Tue, Dec 14, 2021	16.46	16.50	16.27	16.33
4145	NYSE	ETV	Mon, Dec 13, 2021	16.39	16.51	16.38	16.46
4144	NYSE	ETV	Fri, Dec 10, 2021	16.55	16.60	16.36	16.42
4143	NYSE	ETV	Thu, Dec 9, 2021	16.48	16.55	16.44	16.44
4142	NYSE	ETV	Wed, Dec 8, 2021	16.52	16.58	16.46	16.54
4141	NYSE	ETV	Tue, Dec 7, 2021	16.29	16.52	16.29	16.46
4140	NYSE	ETV	Mon, Dec 6, 2021	16.04	16.14	15.96	16.07
4139	NYSE	ETV	Fri, Dec 3, 2021	16.25	16.25	15.95	16.04
4138	NYSE	ETV	Thu, Dec 2, 2021	16.09	16.27	15.98	16.15
4137	NYSE	ETV	Wed, Dec 1, 2021	16.28	16.43	16.14	16.14
4136	NYSE	ETV	Tue, Nov 30, 2021	16.33	16.43	16.18	16.18
4135	NYSE	ETV	Mon, Nov 29, 2021	16.22	16.39	16.18	16.38
4134	NYSE	ETV	Fri, Nov 26, 2021	16.28	16.28	16.12	16.14
4133	NYSE	ETV	Wed, Nov 24, 2021	16.38	16.48	16.36	16.45
4132	NYSE	ETV	Tue, Nov 23, 2021	16.51	16.54	16.37	16.44
4131	NYSE	ETV	Mon, Nov 22, 2021	16.60	16.71	16.53	16.56
4130	NYSE	ETV	Fri, Nov 19, 2021	16.74	16.76	16.63	16.57
4129	NYSE	ETV	Thu, Nov 18, 2021	16.73	16.78	16.61	16.77
4128	NYSE	ETV	Wed, Nov 17, 2021	16.65	16.72	16.63	16.71
4127	NYSE	ETV	Tue, Nov 16, 2021	16.65	16.76	16.62	16.71
4126	NYSE	ETV	Mon, Nov 15, 2021	16.69	16.69	16.60	16.65
4125	NYSE	ETV	Fri, Nov 12, 2021	16.64	16.69	16.55	16.67
4124	NYSE	ETV	Thu, Nov 11, 2021	16.59	16.65	16.59	16.61
4123	NYSE	ETV	Wed, Nov 10, 2021	16.65	16.67	16.50	16.53
4122	NYSE	ETV	Tue, Nov 9, 2021	16.70	16.71	16.58	16.64
4121	NYSE	ETV	Mon, Nov 8, 2021	16.73	16.73	16.64	16.66
4120	NYSE	ETV	Fri, Nov 5, 2021	16.72	16.79	16.59	16.67
4119	NYSE	ETV	Thu, Nov 4, 2021	16.71	16.73	16.65	16.69
4118	NYSE	ETV	Wed, Nov 3, 2021	16.68	16.69	16.58	16.67
4117	NYSE	ETV	Tue, Nov 2, 2021	16.60	16.67	16.56	16.67
4116	NYSE	ETV	Mon, Nov 1, 2021	16.63	16.64	16.52	16.58
4115	NYSE	ETV	Fri, Oct 29, 2021	16.50	16.59	16.48	16.56
4114	NYSE	ETV	Thu, Oct 28, 2021	16.50	16.61	16.50	16.59
4113	NYSE	ETV	Wed, Oct 27, 2021	16.61	16.61	16.46	16.47
4112	NYSE	ETV	Tue, Oct 26, 2021	16.55	16.60	16.49	16.55
4111	NYSE	ETV	Mon, Oct 25, 2021	16.54	16.55	16.44	16.52
4110	NYSE	ETV	Fri, Oct 22, 2021	16.57	16.63	16.40	16.51
4109	NYSE	ETV	Thu, Oct 21, 2021	16.67	16.67	16.51	16.59
4108	NYSE	ETV	Wed, Oct 20, 2021	16.81	16.82	16.74	16.68
4107	NYSE	ETV	Tue, Oct 19, 2021	16.78	16.80	16.70	16.77
4106	NYSE	ETV	Mon, Oct 18, 2021	16.60	16.70	16.56	16.69
4105	NYSE	ETV	Fri, Oct 15, 2021	16.58	16.70	16.55	16.61
4104	NYSE	ETV	Thu, Oct 14, 2021	16.43	16.58	16.38	16.54
4103	NYSE	ETV	Wed, Oct 13, 2021	16.27	16.37	16.21	16.34
4102	NYSE	ETV	Tue, Oct 12, 2021	16.27	16.28	16.20	16.23
4101	NYSE	ETV	Mon, Oct 11, 2021	16.33	16.37	16.25	16.26
4100	NYSE	ETV	Fri, Oct 8, 2021	16.33	16.34	16.28	16.30
4099	NYSE	ETV	Thu, Oct 7, 2021	16.22	16.38	16.15	16.27
4098	NYSE	ETV	Wed, Oct 6, 2021	16.05	16.15	15.98	16.14
4097	NYSE	ETV	Tue, Oct 5, 2021	16.00	16.12	15.95	16.08
4096	NYSE	ETV	Mon, Oct 4, 2021	16.09	16.12	15.89	15.94
4095	NYSE	ETV	Fri, Oct 1, 2021	16.01	16.10	15.87	16.08
4094	NYSE	ETV	Thu, Sep 30, 2021	16.07	16.10	15.92	15.99
4093	NYSE	ETV	Wed, Sep 29, 2021	16.14	16.14	16.02	16.03
4092	NYSE	ETV	Tue, Sep 28, 2021	16.20	16.22	16.03	16.13
4091	NYSE	ETV	Mon, Sep 27, 2021	16.29	16.31	16.21	16.24
4090	NYSE	ETV	Fri, Sep 24, 2021	16.29	16.35	16.25	16.29
4089	NYSE	ETV	Thu, Sep 23, 2021	16.25	16.40	16.22	16.32
4088	NYSE	ETV	Wed, Sep 22, 2021	16.15	16.26	16.15	16.24
4087	NYSE	ETV	Tue, Sep 21, 2021	16.24	16.33	16.19	16.14
4086	NYSE	ETV	Mon, Sep 20, 2021	16.30	16.33	16.00	16.17
4085	NYSE	ETV	Fri, Sep 17, 2021	16.47	16.48	16.40	16.42
4084	NYSE	ETV	Thu, Sep 16, 2021	16.47	16.51	16.42	16.47
4083	NYSE	ETV	Wed, Sep 15, 2021	16.43	16.49	16.38	16.47
4082	NYSE	ETV	Tue, Sep 14, 2021	16.55	16.56	16.43	16.43
4081	NYSE	ETV	Mon, Sep 13, 2021	16.55	16.58	16.43	16.47
4080	NYSE	ETV	Fri, Sep 10, 2021	16.52	16.57	16.45	16.47
4079	NYSE	ETV	Thu, Sep 9, 2021	16.51	16.58	16.50	16.51
4078	NYSE	ETV	Wed, Sep 8, 2021	16.56	16.59	16.49	16.54
4077	NYSE	ETV	Tue, Sep 7, 2021	16.59	16.62	16.50	16.52
4076	NYSE	ETV	Fri, Sep 3, 2021	16.56	16.61	16.50	16.61
4075	NYSE	ETV	Thu, Sep 2, 2021	16.60	16.61	16.51	16.54
4074	NYSE	ETV	Wed, Sep 1, 2021	16.59	16.65	16.51	16.55
4073	NYSE	ETV	Tue, Aug 31, 2021	16.62	16.62	16.51	16.54
4072	NYSE	ETV	Mon, Aug 30, 2021	16.49	16.60	16.48	16.55
4071	NYSE	ETV	Fri, Aug 27, 2021	16.45	16.53	16.43	16.52
4070	NYSE	ETV	Thu, Aug 26, 2021	16.60	16.65	16.40	16.43
4069	NYSE	ETV	Wed, Aug 25, 2021	16.67	16.67	16.54	16.58
4068	NYSE	ETV	Tue, Aug 24, 2021	16.66	16.68	16.59	16.63
4067	NYSE	ETV	Mon, Aug 23, 2021	16.56	16.65	16.50	16.65
4066	NYSE	ETV	Fri, Aug 20, 2021	16.53	16.64	16.53	16.49
4065	NYSE	ETV	Thu, Aug 19, 2021	16.57	16.60	16.49	16.49
4064	NYSE	ETV	Wed, Aug 18, 2021	16.66	16.77	16.60	16.62
4063	NYSE	ETV	Tue, Aug 17, 2021	16.65	16.72	16.59	16.66
4062	NYSE	ETV	Mon, Aug 16, 2021	16.66	16.72	16.59	16.71
4061	NYSE	ETV	Fri, Aug 13, 2021	16.70	16.72	16.65	16.68
4060	NYSE	ETV	Thu, Aug 12, 2021	16.69	16.69	16.65	16.69
4059	NYSE	ETV	Wed, Aug 11, 2021	16.65	16.72	16.64	16.67
4058	NYSE	ETV	Tue, Aug 10, 2021	16.65	16.70	16.57	16.62
4057	NYSE	ETV	Mon, Aug 9, 2021	16.67	16.69	16.61	16.64
4056	NYSE	ETV	Fri, Aug 6, 2021	16.70	16.71	16.62	16.65
4055	NYSE	ETV	Thu, Aug 5, 2021	16.54	16.70	16.54	16.68
4054	NYSE	ETV	Wed, Aug 4, 2021	16.53	16.54	16.46	16.53
4053	NYSE	ETV	Tue, Aug 3, 2021	16.46	16.55	16.41	16.55
4052	NYSE	ETV	Mon, Aug 2, 2021	16.56	16.56	16.40	16.44
4051	NYSE	ETV	Fri, Jul 30, 2021	16.50	16.51	16.44	16.47
4050	NYSE	ETV	Thu, Jul 29, 2021	16.43	16.52	16.36	16.52
4049	NYSE	ETV	Wed, Jul 28, 2021	16.38	16.40	16.31	16.35
4048	NYSE	ETV	Tue, Jul 27, 2021	16.45	16.45	16.26	16.34
4047	NYSE	ETV	Mon, Jul 26, 2021	16.54	16.58	16.36	16.40
4046	NYSE	ETV	Fri, Jul 23, 2021	16.57	16.60	16.46	16.51
4045	NYSE	ETV	Thu, Jul 22, 2021	16.49	16.53	16.40	16.49
4044	NYSE	ETV	Wed, Jul 21, 2021	16.60	16.62	16.54	16.47
4043	NYSE	ETV	Tue, Jul 20, 2021	16.33	16.64	16.33	16.55
4042	NYSE	ETV	Mon, Jul 19, 2021	16.38	16.40	16.18	16.30
4041	NYSE	ETV	Fri, Jul 16, 2021	16.52	16.56	16.45	16.45
4040	NYSE	ETV	Thu, Jul 15, 2021	16.55	16.58	16.46	16.52
4039	NYSE	ETV	Wed, Jul 14, 2021	16.49	16.59	16.46	16.55
4038	NYSE	ETV	Tue, Jul 13, 2021	16.44	16.48	16.38	16.44
4037	NYSE	ETV	Mon, Jul 12, 2021	16.31	16.49	16.31	16.42
4036	NYSE	ETV	Fri, Jul 9, 2021	16.34	16.40	16.25	16.34
4035	NYSE	ETV	Thu, Jul 8, 2021	16.24	16.30	16.18	16.24
4034	NYSE	ETV	Wed, Jul 7, 2021	16.38	16.43	16.29	16.38
4033	NYSE	ETV	Tue, Jul 6, 2021	16.40	16.43	16.32	16.38
4032	NYSE	ETV	Fri, Jul 2, 2021	16.35	16.41	16.32	16.41
4031	NYSE	ETV	Thu, Jul 1, 2021	16.33	16.34	16.23	16.25
4030	NYSE	ETV	Wed, Jun 30, 2021	16.30	16.33	16.25	16.28
4029	NYSE	ETV	Tue, Jun 29, 2021	16.24	16.28	16.20	16.26
4028	NYSE	ETV	Mon, Jun 28, 2021	16.18	16.28	16.12	16.26
4027	NYSE	ETV	Fri, Jun 25, 2021	16.21	16.25	16.13	16.16
4026	NYSE	ETV	Thu, Jun 24, 2021	16.35	16.36	16.13	16.20
4025	NYSE	ETV	Wed, Jun 23, 2021	16.30	16.35	16.22	16.23
4024	NYSE	ETV	Tue, Jun 22, 2021	16.36	16.36	16.14	16.26
4023	NYSE	ETV	Mon, Jun 21, 2021	16.42	16.58	16.28	16.34
4022	NYSE	ETV	Fri, Jun 18, 2021	16.44	16.51	16.30	16.36
4021	NYSE	ETV	Thu, Jun 17, 2021	16.55	16.58	16.41	16.48
4020	NYSE	ETV	Wed, Jun 16, 2021	16.48	16.57	16.40	16.57
4019	NYSE	ETV	Tue, Jun 15, 2021	16.48	16.49	16.37	16.40
4018	NYSE	ETV	Mon, Jun 14, 2021	16.35	16.52	16.34	16.41
4017	NYSE	ETV	Fri, Jun 11, 2021	16.42	16.42	16.31	16.33
4016	NYSE	ETV	Thu, Jun 10, 2021	16.34	16.40	16.20	16.35
4015	NYSE	ETV	Wed, Jun 9, 2021	16.36	16.42	16.19	16.25
4014	NYSE	ETV	Tue, Jun 8, 2021	16.12	16.32	16.01	16.23
4013	NYSE	ETV	Mon, Jun 7, 2021	15.98	16.06	15.92	16.00
4012	NYSE	ETV	Fri, Jun 4, 2021	15.99	16.02	15.97	15.99
4011	NYSE	ETV	Thu, Jun 3, 2021	16.00	16.06	15.95	15.99
4010	NYSE	ETV	Wed, Jun 2, 2021	15.99	16.09	15.99	16.05
4009	NYSE	ETV	Tue, Jun 1, 2021	16.09	16.09	15.96	15.99
4008	NYSE	ETV	Fri, May 28, 2021	16.08	16.13	16.02	16.09
4007	NYSE	ETV	Thu, May 27, 2021	15.96	16.11	15.95	16.07
4006	NYSE	ETV	Wed, May 26, 2021	15.94	16.02	15.90	16.00
4005	NYSE	ETV	Tue, May 25, 2021	15.95	16.00	15.82	15.84
4004	NYSE	ETV	Mon, May 24, 2021	16.14	16.25	15.89	15.98
4003	NYSE	ETV	Fri, May 21, 2021	16.18	16.26	16.16	16.20
4002	NYSE	ETV	Thu, May 20, 2021	16.07	16.23	16.07	16.20
4001	NYSE	ETV	Wed, May 19, 2021	16.15	16.25	16.04	16.13
4000	NYSE	ETV	Tue, May 18, 2021	16.19	16.36	16.15	16.26
3999	NYSE	ETV	Mon, May 17, 2021	15.98	16.18	15.94	16.15
3998	NYSE	ETV	Fri, May 14, 2021	15.81	15.98	15.79	15.94
3997	NYSE	ETV	Thu, May 13, 2021	15.71	15.77	15.57	15.70
3996	NYSE	ETV	Wed, May 12, 2021	15.79	15.82	15.63	15.68
3995	NYSE	ETV	Tue, May 11, 2021	15.81	15.81	15.64	15.79
3994	NYSE	ETV	Mon, May 10, 2021	16.20	16.20	15.90	15.93
3993	NYSE	ETV	Fri, May 7, 2021	16.08	16.16	16.06	16.14
3992	NYSE	ETV	Thu, May 6, 2021	16.01	16.08	15.96	16.06
3991	NYSE	ETV	Wed, May 5, 2021	15.97	16.03	15.94	15.96
3990	NYSE	ETV	Tue, May 4, 2021	15.99	15.99	15.84	15.94
3989	NYSE	ETV	Mon, May 3, 2021	15.97	16.08	15.95	16.00
3988	NYSE	ETV	Fri, Apr 30, 2021	15.89	16.00	15.86	15.92
3987	NYSE	ETV	Thu, Apr 29, 2021	16.00	16.01	15.84	15.87
3986	NYSE	ETV	Wed, Apr 28, 2021	15.96	16.00	15.92	15.93
3985	NYSE	ETV	Tue, Apr 27, 2021	15.90	15.93	15.85	15.90
3984	NYSE	ETV	Mon, Apr 26, 2021	16.00	16.04	15.85	15.91
3983	NYSE	ETV	Fri, Apr 23, 2021	15.94	16.04	15.94	16.02
3982	NYSE	ETV	Thu, Apr 22, 2021	16.03	16.07	15.90	15.94
3981	NYSE	ETV	Wed, Apr 21, 2021	15.97	16.21	15.95	16.08
3980	NYSE	ETV	Tue, Apr 20, 2021	15.85	16.04	15.85	16.03
3979	NYSE	ETV	Mon, Apr 19, 2021	15.91	15.97	15.82	15.85
3978	NYSE	ETV	Fri, Apr 16, 2021	16.06	16.07	15.90	15.92
3977	NYSE	ETV	Thu, Apr 15, 2021	15.91	16.05	15.90	16.03
3976	NYSE	ETV	Wed, Apr 14, 2021	15.89	15.92	15.82	15.85
3975	NYSE	ETV	Tue, Apr 13, 2021	15.80	15.87	15.79	15.87
3974	NYSE	ETV	Mon, Apr 12, 2021	15.76	15.82	15.70	15.76
3973	NYSE	ETV	Fri, Apr 9, 2021	15.73	15.79	15.65	15.76
3972	NYSE	ETV	Thu, Apr 8, 2021	15.67	15.78	15.66	15.69
3971	NYSE	ETV	Wed, Apr 7, 2021	15.55	15.66	15.53	15.61
3970	NYSE	ETV	Tue, Apr 6, 2021	15.53	15.63	15.49	15.51
3969	NYSE	ETV	Mon, Apr 5, 2021	15.55	15.63	15.52	15.57
3968	NYSE	ETV	Thu, Apr 1, 2021	15.56	15.56	15.39	15.49
3967	NYSE	ETV	Wed, Mar 31, 2021	15.44	15.50	15.36	15.49
3966	NYSE	ETV	Tue, Mar 30, 2021	15.33	15.38	15.33	15.38
3965	NYSE	ETV	Mon, Mar 29, 2021	15.33	15.42	15.31	15.39
3964	NYSE	ETV	Fri, Mar 26, 2021	15.28	15.36	15.22	15.31
3963	NYSE	ETV	Thu, Mar 25, 2021	15.38	15.38	15.22	15.29
3962	NYSE	ETV	Wed, Mar 24, 2021	15.45	15.48	15.39	15.40
3961	NYSE	ETV	Tue, Mar 23, 2021	15.46	15.52	15.41	15.43
3960	NYSE	ETV	Mon, Mar 22, 2021	15.45	15.62	15.40	15.47
3959	NYSE	ETV	Fri, Mar 19, 2021	15.39	15.50	15.32	15.48
3958	NYSE	ETV	Thu, Mar 18, 2021	15.48	15.50	15.38	15.39
3957	NYSE	ETV	Wed, Mar 17, 2021	15.46	15.57	15.39	15.55
3956	NYSE	ETV	Tue, Mar 16, 2021	15.46	15.52	15.42	15.46
3955	NYSE	ETV	Mon, Mar 15, 2021	15.35	15.45	15.33	15.43
3954	NYSE	ETV	Fri, Mar 12, 2021	15.35	15.37	15.30	15.37
3953	NYSE	ETV	Thu, Mar 11, 2021	15.33	15.37	15.29	15.37
3952	NYSE	ETV	Wed, Mar 10, 2021	15.20	15.32	15.19	15.27
3951	NYSE	ETV	Tue, Mar 9, 2021	15.15	15.28	15.11	15.19
3950	NYSE	ETV	Mon, Mar 8, 2021	15.09	15.26	15.06	15.10
3949	NYSE	ETV	Fri, Mar 5, 2021	14.99	15.11	14.85	15.09
3948	NYSE	ETV	Thu, Mar 4, 2021	15.03	15.11	14.81	14.93
3947	NYSE	ETV	Wed, Mar 3, 2021	15.18	15.21	15.04	15.05
3946	NYSE	ETV	Tue, Mar 2, 2021	15.18	15.30	15.16	15.24
3945	NYSE	ETV	Mon, Mar 1, 2021	15.09	15.32	15.07	15.17
3944	NYSE	ETV	Fri, Feb 26, 2021	15.13	15.20	14.90	15.02
3943	NYSE	ETV	Thu, Feb 25, 2021	15.16	15.17	14.93	15.03
3942	NYSE	ETV	Wed, Feb 24, 2021	15.08	15.21	15.00	15.17
3941	NYSE	ETV	Tue, Feb 23, 2021	15.04	15.12	14.86	15.06
3940	NYSE	ETV	Mon, Feb 22, 2021	15.16	15.24	14.95	15.06
3939	NYSE	ETV	Fri, Feb 19, 2021	15.33	15.34	15.23	15.30
3938	NYSE	ETV	Thu, Feb 18, 2021	15.20	15.28	15.11	15.26
3937	NYSE	ETV	Wed, Feb 17, 2021	15.34	15.37	15.28	15.26
3936	NYSE	ETV	Tue, Feb 16, 2021	15.36	15.41	15.32	15.35
3935	NYSE	ETV	Fri, Feb 12, 2021	15.31	15.42	15.31	15.36
3934	NYSE	ETV	Thu, Feb 11, 2021	15.26	15.35	15.25	15.31
3933	NYSE	ETV	Wed, Feb 10, 2021	15.30	15.30	15.20	15.26
3932	NYSE	ETV	Tue, Feb 9, 2021	15.25	15.30	15.22	15.26
3931	NYSE	ETV	Mon, Feb 8, 2021	15.26	15.29	15.20	15.25
3930	NYSE	ETV	Fri, Feb 5, 2021	15.28	15.28	15.19	15.25
3929	NYSE	ETV	Thu, Feb 4, 2021	15.18	15.27	15.15	15.25
3928	NYSE	ETV	Wed, Feb 3, 2021	15.15	15.19	15.03	15.18
3927	NYSE	ETV	Tue, Feb 2, 2021	15.07	15.23	15.06	15.13
3926	NYSE	ETV	Mon, Feb 1, 2021	14.93	15.02	14.87	14.97
3925	NYSE	ETV	Fri, Jan 29, 2021	15.01	15.01	14.77	14.86
3924	NYSE	ETV	Thu, Jan 28, 2021	14.83	15.05	14.81	14.98
3923	NYSE	ETV	Wed, Jan 27, 2021	15.02	15.03	14.77	14.85
3922	NYSE	ETV	Tue, Jan 26, 2021	15.11	15.13	15.03	15.11
3921	NYSE	ETV	Mon, Jan 25, 2021	15.14	15.14	14.93	15.09
3920	NYSE	ETV	Fri, Jan 22, 2021	15.11	15.20	15.07	15.12
3919	NYSE	ETV	Thu, Jan 21, 2021	15.32	15.36	15.12	15.16
3918	NYSE	ETV	Wed, Jan 20, 2021	15.20	15.44	15.19	15.33
3917	NYSE	ETV	Tue, Jan 19, 2021	15.41	15.44	15.13	15.16
3916	NYSE	ETV	Fri, Jan 15, 2021	15.23	15.35	15.16	15.30
3915	NYSE	ETV	Thu, Jan 14, 2021	15.30	15.32	15.20	15.22
3914	NYSE	ETV	Wed, Jan 13, 2021	15.24	15.39	15.20	15.30
3913	NYSE	ETV	Tue, Jan 12, 2021	15.25	15.33	15.15	15.28
3912	NYSE	ETV	Mon, Jan 11, 2021	15.18	15.25	15.08	15.22
3911	NYSE	ETV	Fri, Jan 8, 2021	15.20	15.35	15.13	15.28
3910	NYSE	ETV	Thu, Jan 7, 2021	15.15	15.25	15.05	15.15
3909	NYSE	ETV	Wed, Jan 6, 2021	15.01	15.13	14.98	15.02
3908	NYSE	ETV	Tue, Jan 5, 2021	15.01	15.12	14.97	15.09
3907	NYSE	ETV	Mon, Jan 4, 2021	15.35	15.40	14.92	15.01
3906	NYSE	ETV	Thu, Dec 31, 2020	15.34	15.40	15.26	15.35
3905	NYSE	ETV	Wed, Dec 30, 2020	15.35	15.35	15.27	15.30
3904	NYSE	ETV	Tue, Dec 29, 2020	15.40	15.45	15.33	15.35
3903	NYSE	ETV	Mon, Dec 28, 2020	15.41	15.41	15.32	15.37
3902	NYSE	ETV	Thu, Dec 24, 2020	15.36	15.44	15.28	15.36
3901	NYSE	ETV	Wed, Dec 23, 2020	15.33	15.45	15.25	15.36
3900	NYSE	ETV	Tue, Dec 22, 2020	15.45	15.50	15.38	15.34
3899	NYSE	ETV	Mon, Dec 21, 2020	15.25	15.43	15.15	15.42
3898	NYSE	ETV	Fri, Dec 18, 2020	15.39	15.39	15.28	15.35
3897	NYSE	ETV	Thu, Dec 17, 2020	15.31	15.39	15.31	15.37
3896	NYSE	ETV	Wed, Dec 16, 2020	15.28	15.33	15.21	15.28
3895	NYSE	ETV	Tue, Dec 15, 2020	15.17	15.37	15.07	15.33
3894	NYSE	ETV	Mon, Dec 14, 2020	15.00	15.11	15.00	15.09
3893	NYSE	ETV	Fri, Dec 11, 2020	14.89	14.99	14.87	14.95
3892	NYSE	ETV	Thu, Dec 10, 2020	15.04	15.04	14.83	14.87
3891	NYSE	ETV	Wed, Dec 9, 2020	15.11	15.17	15.07	15.09
3890	NYSE	ETV	Tue, Dec 8, 2020	15.05	15.11	14.96	15.11
3889	NYSE	ETV	Mon, Dec 7, 2020	14.89	15.12	14.78	15.06
3888	NYSE	ETV	Fri, Dec 4, 2020	14.59	14.92	14.56	14.87
3887	NYSE	ETV	Thu, Dec 3, 2020	14.61	14.66	14.55	14.64
3886	NYSE	ETV	Wed, Dec 2, 2020	14.76	14.76	14.58	14.58
3885	NYSE	ETV	Tue, Dec 1, 2020	14.63	14.80	14.61	14.79
3884	NYSE	ETV	Mon, Nov 30, 2020	14.70	14.73	14.52	14.61
3883	NYSE	ETV	Fri, Nov 27, 2020	14.68	14.73	14.63	14.70
3882	NYSE	ETV	Wed, Nov 25, 2020	14.63	14.81	14.53	14.75
3881	NYSE	ETV	Tue, Nov 24, 2020	14.71	14.73	14.61	14.63
3880	NYSE	ETV	Mon, Nov 23, 2020	14.78	14.78	14.62	14.67
3879	NYSE	ETV	Fri, Nov 20, 2020	14.80	14.80	14.65	14.68
3878	NYSE	ETV	Thu, Nov 19, 2020	14.79	14.94	14.71	14.81
3877	NYSE	ETV	Wed, Nov 18, 2020	14.73	14.90	14.73	14.76
3876	NYSE	ETV	Tue, Nov 17, 2020	14.65	14.89	14.65	14.75
3875	NYSE	ETV	Mon, Nov 16, 2020	14.69	14.76	14.62	14.71
3874	NYSE	ETV	Fri, Nov 13, 2020	14.50	14.62	14.49	14.61
3873	NYSE	ETV	Thu, Nov 12, 2020	14.36	14.44	14.27	14.40
3872	NYSE	ETV	Wed, Nov 11, 2020	14.36	14.42	14.26	14.38
3871	NYSE	ETV	Tue, Nov 10, 2020	14.25	14.28	14.03	14.25
3870	NYSE	ETV	Mon, Nov 9, 2020	14.58	14.58	14.26	14.28
3869	NYSE	ETV	Fri, Nov 6, 2020	14.34	14.34	14.15	14.15
3868	NYSE	ETV	Thu, Nov 5, 2020	14.14	14.34	14.08	14.34
3867	NYSE	ETV	Wed, Nov 4, 2020	13.74	14.13	13.70	14.01
3866	NYSE	ETV	Tue, Nov 3, 2020	13.51	13.64	13.48	13.59
3865	NYSE	ETV	Mon, Nov 2, 2020	13.37	13.52	13.35	13.40
3864	NYSE	ETV	Fri, Oct 30, 2020	13.49	13.56	13.29	13.33
3863	NYSE	ETV	Thu, Oct 29, 2020	13.49	13.55	13.40	13.46
3862	NYSE	ETV	Wed, Oct 28, 2020	13.61	13.64	13.41	13.53
3861	NYSE	ETV	Tue, Oct 27, 2020	13.75	13.83	13.70	13.70
3860	NYSE	ETV	Mon, Oct 26, 2020	13.84	13.93	13.72	13.75
3859	NYSE	ETV	Fri, Oct 23, 2020	14.04	14.09	13.95	13.95
3858	NYSE	ETV	Thu, Oct 22, 2020	14.00	14.06	13.93	14.01
3857	NYSE	ETV	Wed, Oct 21, 2020	14.11	14.15	14.06	14.03
3856	NYSE	ETV	Tue, Oct 20, 2020	13.89	14.13	13.89	14.07
3855	NYSE	ETV	Mon, Oct 19, 2020	14.06	14.09	13.85	13.88
3854	NYSE	ETV	Fri, Oct 16, 2020	14.05	14.10	14.00	14.00
3853	NYSE	ETV	Thu, Oct 15, 2020	13.99	14.00	13.93	13.97
3852	NYSE	ETV	Wed, Oct 14, 2020	14.06	14.16	14.02	14.04
3851	NYSE	ETV	Tue, Oct 13, 2020	14.11	14.19	14.01	14.09
3850	NYSE	ETV	Mon, Oct 12, 2020	14.11	14.21	14.06	14.15
3849	NYSE	ETV	Fri, Oct 9, 2020	14.04	14.11	13.97	14.02
3848	NYSE	ETV	Thu, Oct 8, 2020	14.03	14.09	13.99	14.04
3847	NYSE	ETV	Wed, Oct 7, 2020	13.80	13.97	13.80	13.95
3846	NYSE	ETV	Tue, Oct 6, 2020	13.85	13.92	13.70	13.73
3845	NYSE	ETV	Mon, Oct 5, 2020	13.75	13.86	13.75	13.82
3844	NYSE	ETV	Fri, Oct 2, 2020	13.70	13.87	13.68	13.71
3843	NYSE	ETV	Thu, Oct 1, 2020	13.93	13.99	13.83	13.92
3842	NYSE	ETV	Wed, Sep 30, 2020	13.94	13.99	13.83	13.83
3841	NYSE	ETV	Tue, Sep 29, 2020	13.84	13.85	13.73	13.83
3840	NYSE	ETV	Mon, Sep 28, 2020	13.80	13.87	13.79	13.83
3839	NYSE	ETV	Fri, Sep 25, 2020	13.53	13.69	13.47	13.69
3838	NYSE	ETV	Thu, Sep 24, 2020	13.75	13.81	13.41	13.55
3837	NYSE	ETV	Wed, Sep 23, 2020	14.13	14.15	13.82	13.88
3836	NYSE	ETV	Tue, Sep 22, 2020	14.10	14.13	13.99	14.13
3835	NYSE	ETV	Mon, Sep 21, 2020	14.07	14.18	13.93	14.07
3834	NYSE	ETV	Fri, Sep 18, 2020	14.44	14.44	14.19	14.24
3833	NYSE	ETV	Thu, Sep 17, 2020	14.36	14.44	14.27	14.39
3832	NYSE	ETV	Wed, Sep 16, 2020	14.50	14.60	14.50	14.52
3831	NYSE	ETV	Tue, Sep 15, 2020	14.36	14.60	14.36	14.51
3830	NYSE	ETV	Mon, Sep 14, 2020	14.23	14.40	14.23	14.31
3829	NYSE	ETV	Fri, Sep 11, 2020	14.24	14.35	14.12	14.22
3828	NYSE	ETV	Thu, Sep 10, 2020	14.33	14.49	14.19	14.20
3827	NYSE	ETV	Wed, Sep 9, 2020	14.25	14.41	14.13	14.32
3826	NYSE	ETV	Tue, Sep 8, 2020	13.99	14.11	13.85	14.05
3825	NYSE	ETV	Fri, Sep 4, 2020	14.27	14.45	13.85	14.17
3824	NYSE	ETV	Thu, Sep 3, 2020	14.93	14.96	14.17	14.23
3823	NYSE	ETV	Wed, Sep 2, 2020	14.91	15.08	14.83	15.08
3822	NYSE	ETV	Tue, Sep 1, 2020	14.75	14.94	14.72	14.94
3821	NYSE	ETV	Mon, Aug 31, 2020	14.73	14.75	14.69	14.75
3820	NYSE	ETV	Fri, Aug 28, 2020	14.70	14.72	14.66	14.69
3819	NYSE	ETV	Thu, Aug 27, 2020	14.59	14.68	14.56	14.67
3818	NYSE	ETV	Wed, Aug 26, 2020	14.55	14.63	14.54	14.59
3817	NYSE	ETV	Tue, Aug 25, 2020	14.61	14.61	14.53	14.57
3816	NYSE	ETV	Mon, Aug 24, 2020	14.66	14.66	14.51	14.56
3815	NYSE	ETV	Fri, Aug 21, 2020	14.50	14.60	14.50	14.56
3814	NYSE	ETV	Thu, Aug 20, 2020	14.61	14.67	14.58	14.56
3813	NYSE	ETV	Wed, Aug 19, 2020	14.64	14.73	14.63	14.65
3812	NYSE	ETV	Tue, Aug 18, 2020	14.70	14.72	14.60	14.68
3811	NYSE	ETV	Mon, Aug 17, 2020	14.65	14.71	14.61	14.71
3810	NYSE	ETV	Fri, Aug 14, 2020	14.62	14.63	14.56	14.59
3809	NYSE	ETV	Thu, Aug 13, 2020	14.55	14.64	14.55	14.62
3808	NYSE	ETV	Wed, Aug 12, 2020	14.50	14.64	14.49	14.60
3807	NYSE	ETV	Tue, Aug 11, 2020	14.52	14.58	14.43	14.44
3806	NYSE	ETV	Mon, Aug 10, 2020	14.40	14.53	14.35	14.53
3805	NYSE	ETV	Fri, Aug 7, 2020	14.27	14.38	14.25	14.36
3804	NYSE	ETV	Thu, Aug 6, 2020	14.21	14.32	14.19	14.32
3803	NYSE	ETV	Wed, Aug 5, 2020	14.23	14.26	14.18	14.19
3802	NYSE	ETV	Tue, Aug 4, 2020	14.21	14.23	14.17	14.22
3801	NYSE	ETV	Mon, Aug 3, 2020	14.09	14.24	14.09	14.23
3800	NYSE	ETV	Fri, Jul 31, 2020	14.09	14.10	14.01	14.09
3799	NYSE	ETV	Thu, Jul 30, 2020	13.98	14.03	13.87	14.00
3798	NYSE	ETV	Wed, Jul 29, 2020	13.93	14.04	13.93	14.03
3797	NYSE	ETV	Tue, Jul 28, 2020	13.99	14.00	13.84	13.93
3796	NYSE	ETV	Mon, Jul 27, 2020	14.07	14.13	14.03	14.04
3795	NYSE	ETV	Fri, Jul 24, 2020	14.02	14.08	13.94	14.07
3794	NYSE	ETV	Thu, Jul 23, 2020	14.17	14.24	14.03	14.08
3793	NYSE	ETV	Wed, Jul 22, 2020	14.25	14.30	14.22	14.19
3792	NYSE	ETV	Tue, Jul 21, 2020	14.24	14.29	14.23	14.25
3791	NYSE	ETV	Mon, Jul 20, 2020	14.16	14.23	14.12	14.22
3790	NYSE	ETV	Fri, Jul 17, 2020	14.14	14.26	14.13	14.23
3789	NYSE	ETV	Thu, Jul 16, 2020	14.14	14.22	14.05	14.16
3788	NYSE	ETV	Wed, Jul 15, 2020	14.27	14.29	14.20	14.20
3787	NYSE	ETV	Tue, Jul 14, 2020	14.00	14.19	13.91	14.17
3786	NYSE	ETV	Mon, Jul 13, 2020	14.27	14.27	14.00	14.00
3785	NYSE	ETV	Fri, Jul 10, 2020	14.17	14.23	14.09	14.18
3784	NYSE	ETV	Thu, Jul 9, 2020	14.29	14.30	14.12	14.14
3783	NYSE	ETV	Wed, Jul 8, 2020	14.12	14.25	14.12	14.24
3782	NYSE	ETV	Tue, Jul 7, 2020	14.13	14.25	14.08	14.10
3781	NYSE	ETV	Mon, Jul 6, 2020	14.15	14.22	14.11	14.15
3780	NYSE	ETV	Thu, Jul 2, 2020	14.17	14.20	14.03	14.04
3779	NYSE	ETV	Wed, Jul 1, 2020	14.17	14.29	14.06	14.06
3778	NYSE	ETV	Tue, Jun 30, 2020	14.07	14.21	14.06	14.12
3777	NYSE	ETV	Mon, Jun 29, 2020	13.92	14.05	13.77	13.98
3776	NYSE	ETV	Fri, Jun 26, 2020	14.08	14.10	13.90	13.92
3775	NYSE	ETV	Thu, Jun 25, 2020	13.98	14.11	13.88	14.10
3774	NYSE	ETV	Wed, Jun 24, 2020	14.18	14.27	13.92	14.03
3773	NYSE	ETV	Tue, Jun 23, 2020	14.29	14.33	14.27	14.29
3772	NYSE	ETV	Mon, Jun 22, 2020	14.14	14.26	14.07	14.24
3771	NYSE	ETV	Fri, Jun 19, 2020	14.38	14.45	14.22	14.19
3770	NYSE	ETV	Thu, Jun 18, 2020	14.28	14.36	14.21	14.33
3769	NYSE	ETV	Wed, Jun 17, 2020	14.41	14.43	14.27	14.31
3768	NYSE	ETV	Tue, Jun 16, 2020	14.39	14.43	14.26	14.34
3767	NYSE	ETV	Mon, Jun 15, 2020	13.80	14.15	13.65	14.11
3766	NYSE	ETV	Fri, Jun 12, 2020	14.08	14.24	13.86	13.98
3765	NYSE	ETV	Thu, Jun 11, 2020	14.21	14.22	13.72	13.78
3764	NYSE	ETV	Wed, Jun 10, 2020	14.43	14.48	14.33	14.43
3763	NYSE	ETV	Tue, Jun 9, 2020	14.46	14.53	14.32	14.36
3762	NYSE	ETV	Mon, Jun 8, 2020	14.39	14.52	14.31	14.51
3761	NYSE	ETV	Fri, Jun 5, 2020	14.41	14.45	14.27	14.33
3760	NYSE	ETV	Thu, Jun 4, 2020	14.20	14.22	14.10	14.17
3759	NYSE	ETV	Wed, Jun 3, 2020	14.10	14.27	14.07	14.24
3758	NYSE	ETV	Tue, Jun 2, 2020	13.95	14.07	13.91	14.07
3757	NYSE	ETV	Mon, Jun 1, 2020	13.80	13.91	13.77	13.91
3756	NYSE	ETV	Fri, May 29, 2020	13.87	13.87	13.71	13.81
3755	NYSE	ETV	Thu, May 28, 2020	13.73	13.87	13.73	13.84
3754	NYSE	ETV	Wed, May 27, 2020	13.89	13.89	13.62	13.77
3753	NYSE	ETV	Tue, May 26, 2020	13.91	13.92	13.64	13.71
3752	NYSE	ETV	Fri, May 22, 2020	13.60	13.73	13.57	13.72
3751	NYSE	ETV	Thu, May 21, 2020	13.85	13.85	13.55	13.60
3750	NYSE	ETV	Wed, May 20, 2020	13.88	13.96	13.80	13.85
3749	NYSE	ETV	Tue, May 19, 2020	13.65	13.75	13.56	13.65
3748	NYSE	ETV	Mon, May 18, 2020	13.39	13.72	13.39	13.67
3747	NYSE	ETV	Fri, May 15, 2020	13.11	13.24	13.02	13.23
3746	NYSE	ETV	Thu, May 14, 2020	12.71	13.29	12.67	13.15
3745	NYSE	ETV	Wed, May 13, 2020	13.62	13.67	12.41	12.96
3744	NYSE	ETV	Tue, May 12, 2020	13.70	13.80	13.63	13.66
3743	NYSE	ETV	Mon, May 11, 2020	13.69	13.72	13.60	13.72
3742	NYSE	ETV	Fri, May 8, 2020	13.67	13.78	13.63	13.72
3741	NYSE	ETV	Thu, May 7, 2020	13.45	13.55	13.45	13.54
3740	NYSE	ETV	Wed, May 6, 2020	13.44	13.49	13.34	13.38
3739	NYSE	ETV	Tue, May 5, 2020	13.24	13.49	13.24	13.38
3738	NYSE	ETV	Mon, May 4, 2020	13.14	13.23	12.89	13.23
3737	NYSE	ETV	Fri, May 1, 2020	13.32	13.38	13.13	13.20
3736	NYSE	ETV	Thu, Apr 30, 2020	13.45	13.47	13.33	13.46
3735	NYSE	ETV	Wed, Apr 29, 2020	13.39	13.56	13.35	13.45
3734	NYSE	ETV	Tue, Apr 28, 2020	13.43	13.43	13.20	13.26
3733	NYSE	ETV	Mon, Apr 27, 2020	13.15	13.26	13.01	13.25
3732	NYSE	ETV	Fri, Apr 24, 2020	13.20	13.20	13.02	13.15
3731	NYSE	ETV	Thu, Apr 23, 2020	13.15	13.25	13.04	13.12
3730	NYSE	ETV	Wed, Apr 22, 2020	13.11	13.22	12.95	13.14
3729	NYSE	ETV	Tue, Apr 21, 2020	13.01	13.06	12.60	12.80
3728	NYSE	ETV	Mon, Apr 20, 2020	13.21	13.37	13.15	13.24
3727	NYSE	ETV	Fri, Apr 17, 2020	13.04	13.41	12.90	13.41
3726	NYSE	ETV	Thu, Apr 16, 2020	12.85	12.93	12.70	12.78
3725	NYSE	ETV	Wed, Apr 15, 2020	12.82	12.87	12.58	12.80
3724	NYSE	ETV	Tue, Apr 14, 2020	12.71	13.00	12.58	13.00
3723	NYSE	ETV	Mon, Apr 13, 2020	12.72	12.73	12.37	12.46
3722	NYSE	ETV	Thu, Apr 9, 2020	12.88	12.97	12.61	12.72
3721	NYSE	ETV	Wed, Apr 8, 2020	12.46	12.65	12.17	12.65
3720	NYSE	ETV	Tue, Apr 7, 2020	12.50	12.50	12.11	12.20
3719	NYSE	ETV	Mon, Apr 6, 2020	11.25	11.84	11.25	11.81
3718	NYSE	ETV	Fri, Apr 3, 2020	11.38	11.39	10.96	11.19
3717	NYSE	ETV	Thu, Apr 2, 2020	10.97	11.35	10.95	11.26
3716	NYSE	ETV	Wed, Apr 1, 2020	11.50	11.72	11.06	11.15
3715	NYSE	ETV	Tue, Mar 31, 2020	12.10	12.46	12.01	12.06
3714	NYSE	ETV	Mon, Mar 30, 2020	12.07	12.19	11.91	12.06
3713	NYSE	ETV	Fri, Mar 27, 2020	11.02	12.35	11.02	12.00
3712	NYSE	ETV	Thu, Mar 26, 2020	10.68	11.53	10.68	11.50
3711	NYSE	ETV	Wed, Mar 25, 2020	10.66	11.24	10.18	10.66
3710	NYSE	ETV	Tue, Mar 24, 2020	9.19	10.11	8.74	10.06
3709	NYSE	ETV	Mon, Mar 23, 2020	9.36	9.49	8.59	8.69
3708	NYSE	ETV	Fri, Mar 20, 2020	10.00	10.62	9.70	9.61
3707	NYSE	ETV	Thu, Mar 19, 2020	9.36	10.13	9.25	9.98
3706	NYSE	ETV	Wed, Mar 18, 2020	9.97	10.49	9.00	9.41
3705	NYSE	ETV	Tue, Mar 17, 2020	10.53	11.06	10.22	10.95
3704	NYSE	ETV	Mon, Mar 16, 2020	10.01	11.25	10.00	10.51
3703	NYSE	ETV	Fri, Mar 13, 2020	11.15	11.75	10.85	11.70
3702	NYSE	ETV	Thu, Mar 12, 2020	12.06	12.06	10.30	10.74
3701	NYSE	ETV	Wed, Mar 11, 2020	13.60	13.67	12.77	12.80
3700	NYSE	ETV	Tue, Mar 10, 2020	13.78	13.84	13.33	13.77
3699	NYSE	ETV	Mon, Mar 9, 2020	13.03	13.61	13.00	13.42
3698	NYSE	ETV	Fri, Mar 6, 2020	13.94	14.23	13.77	14.22
3697	NYSE	ETV	Thu, Mar 5, 2020	14.28	14.38	14.16	14.23
3696	NYSE	ETV	Wed, Mar 4, 2020	14.43	14.56	14.31	14.46
3695	NYSE	ETV	Tue, Mar 3, 2020	14.39	14.77	14.12	14.28
3694	NYSE	ETV	Mon, Mar 2, 2020	13.51	14.32	13.40	14.32
3693	NYSE	ETV	Fri, Feb 28, 2020	13.50	13.55	12.91	13.54
3692	NYSE	ETV	Thu, Feb 27, 2020	14.25	14.25	13.55	13.77
3691	NYSE	ETV	Wed, Feb 26, 2020	14.46	14.70	14.42	14.43
3690	NYSE	ETV	Tue, Feb 25, 2020	14.94	14.95	14.40	14.44
3689	NYSE	ETV	Mon, Feb 24, 2020	14.90	14.93	14.77	14.87
3688	NYSE	ETV	Fri, Feb 21, 2020	15.16	15.18	15.05	15.10
3687	NYSE	ETV	Thu, Feb 20, 2020	15.20	15.22	15.12	15.19
3686	NYSE	ETV	Wed, Feb 19, 2020	15.27	15.33	15.27	15.20
3685	NYSE	ETV	Tue, Feb 18, 2020	15.23	15.36	15.23	15.25
3684	NYSE	ETV	Fri, Feb 14, 2020	15.30	15.32	15.25	15.25
3683	NYSE	ETV	Thu, Feb 13, 2020	15.30	15.33	15.22	15.27
3682	NYSE	ETV	Wed, Feb 12, 2020	15.33	15.36	15.27	15.30
3681	NYSE	ETV	Tue, Feb 11, 2020	15.31	15.35	15.26	15.28
3680	NYSE	ETV	Mon, Feb 10, 2020	15.14	15.27	15.13	15.27
3679	NYSE	ETV	Fri, Feb 7, 2020	15.15	15.16	15.12	15.14
3678	NYSE	ETV	Thu, Feb 6, 2020	15.15	15.18	15.10	15.18
3677	NYSE	ETV	Wed, Feb 5, 2020	15.15	15.16	15.07	15.16
3676	NYSE	ETV	Tue, Feb 4, 2020	15.07	15.12	15.05	15.07
3675	NYSE	ETV	Mon, Feb 3, 2020	15.02	15.05	14.95	14.98
3674	NYSE	ETV	Fri, Jan 31, 2020	15.06	15.07	14.92	14.96
3673	NYSE	ETV	Thu, Jan 30, 2020	14.93	15.03	14.91	15.03
3672	NYSE	ETV	Wed, Jan 29, 2020	15.00	15.11	14.96	14.99
3671	NYSE	ETV	Tue, Jan 28, 2020	14.99	15.05	14.94	14.94
3670	NYSE	ETV	Mon, Jan 27, 2020	15.01	15.01	14.90	14.94
3669	NYSE	ETV	Fri, Jan 24, 2020	15.19	15.23	15.13	15.15
3668	NYSE	ETV	Thu, Jan 23, 2020	15.22	15.26	15.10	15.17
3667	NYSE	ETV	Wed, Jan 22, 2020	15.36	15.67	15.24	15.23
3666	NYSE	ETV	Tue, Jan 21, 2020	15.45	15.46	15.29	15.30
3665	NYSE	ETV	Fri, Jan 17, 2020	15.29	15.50	15.27	15.48
3664	NYSE	ETV	Thu, Jan 16, 2020	15.28	15.30	15.23	15.26
3663	NYSE	ETV	Wed, Jan 15, 2020	15.22	15.28	15.20	15.22
3662	NYSE	ETV	Tue, Jan 14, 2020	15.22	15.30	15.17	15.18
3661	NYSE	ETV	Mon, Jan 13, 2020	15.14	15.22	15.11	15.17
3660	NYSE	ETV	Fri, Jan 10, 2020	15.15	15.15	15.08	15.10
3659	NYSE	ETV	Thu, Jan 9, 2020	15.11	15.12	15.06	15.07
3658	NYSE	ETV	Wed, Jan 8, 2020	15.04	15.10	15.01	15.06
3657	NYSE	ETV	Tue, Jan 7, 2020	14.99	15.04	14.98	15.02
3656	NYSE	ETV	Mon, Jan 6, 2020	14.92	15.01	14.91	14.97
3655	NYSE	ETV	Fri, Jan 3, 2020	14.89	15.01	14.88	14.98
3654	NYSE	ETV	Thu, Jan 2, 2020	14.94	15.02	14.92	14.94
3653	NYSE	ETV	Tue, Dec 31, 2019	14.96	15.06	14.91	14.95
3652	NYSE	ETV	Mon, Dec 30, 2019	15.04	15.07	14.92	14.93
3651	NYSE	ETV	Fri, Dec 27, 2019	15.02	15.08	14.97	15.08
3650	NYSE	ETV	Thu, Dec 26, 2019	14.98	15.00	14.92	15.00
3649	NYSE	ETV	Tue, Dec 24, 2019	14.98	14.99	14.95	14.96
3648	NYSE	ETV	Mon, Dec 23, 2019	15.00	15.05	14.93	14.98
3647	NYSE	ETV	Fri, Dec 20, 2019	15.11	15.11	15.02	15.10
3646	NYSE	ETV	Thu, Dec 19, 2019	14.96	15.01	14.95	15.00
3645	NYSE	ETV	Wed, Dec 18, 2019	14.96	15.04	14.94	14.96
3644	NYSE	ETV	Tue, Dec 17, 2019	14.96	14.99	14.91	14.95
3643	NYSE	ETV	Mon, Dec 16, 2019	14.93	15.00	14.92	14.96
3642	NYSE	ETV	Fri, Dec 13, 2019	14.92	14.99	14.87	14.90
3641	NYSE	ETV	Thu, Dec 12, 2019	14.92	14.98	14.85	14.90
3640	NYSE	ETV	Wed, Dec 11, 2019	14.90	14.95	14.87	14.91
3639	NYSE	ETV	Tue, Dec 10, 2019	14.88	14.89	14.83	14.87
3638	NYSE	ETV	Mon, Dec 9, 2019	14.77	14.88	14.77	14.87
3637	NYSE	ETV	Fri, Dec 6, 2019	14.88	14.89	14.79	14.79
3636	NYSE	ETV	Thu, Dec 5, 2019	14.84	14.87	14.72	14.81
3635	NYSE	ETV	Wed, Dec 4, 2019	14.78	14.88	14.77	14.79
3634	NYSE	ETV	Tue, Dec 3, 2019	14.58	14.78	14.51	14.75
3633	NYSE	ETV	Mon, Dec 2, 2019	14.84	14.85	14.72	14.73
3632	NYSE	ETV	Fri, Nov 29, 2019	14.86	14.87	14.79	14.84
3631	NYSE	ETV	Wed, Nov 27, 2019	14.83	14.85	14.75	14.84
3630	NYSE	ETV	Tue, Nov 26, 2019	14.85	14.89	14.80	14.85
3629	NYSE	ETV	Mon, Nov 25, 2019	14.87	14.90	14.83	14.89
3628	NYSE	ETV	Fri, Nov 22, 2019	14.85	14.91	14.83	14.84
3627	NYSE	ETV	Thu, Nov 21, 2019	14.78	14.88	14.76	14.82
3626	NYSE	ETV	Wed, Nov 20, 2019	14.87	14.91	14.81	14.76
3625	NYSE	ETV	Tue, Nov 19, 2019	14.86	14.97	14.86	14.89
3624	NYSE	ETV	Mon, Nov 18, 2019	14.95	14.98	14.85	14.86
3623	NYSE	ETV	Fri, Nov 15, 2019	15.06	15.11	14.98	14.98
3622	NYSE	ETV	Thu, Nov 14, 2019	15.07	15.13	15.01	15.03
3621	NYSE	ETV	Wed, Nov 13, 2019	15.03	15.13	15.02	15.09
3620	NYSE	ETV	Tue, Nov 12, 2019	15.09	15.13	15.05	15.05
3619	NYSE	ETV	Mon, Nov 11, 2019	15.00	15.08	14.94	15.07
3618	NYSE	ETV	Fri, Nov 8, 2019	14.98	15.05	14.94	15.00
3617	NYSE	ETV	Thu, Nov 7, 2019	15.00	15.04	14.96	15.03
3616	NYSE	ETV	Wed, Nov 6, 2019	14.91	15.00	14.91	14.93
3615	NYSE	ETV	Tue, Nov 5, 2019	14.94	14.97	14.87	14.93
3614	NYSE	ETV	Mon, Nov 4, 2019	14.95	15.02	14.91	14.93
3613	NYSE	ETV	Fri, Nov 1, 2019	14.98	15.06	14.87	14.93
3612	NYSE	ETV	Thu, Oct 31, 2019	14.85	14.95	14.81	14.90
3611	NYSE	ETV	Wed, Oct 30, 2019	14.79	14.89	14.72	14.87
3610	NYSE	ETV	Tue, Oct 29, 2019	14.69	14.84	14.61	14.76
3609	NYSE	ETV	Mon, Oct 28, 2019	14.91	14.93	14.70	14.71
3608	NYSE	ETV	Fri, Oct 25, 2019	15.03	15.07	14.83	14.89
3607	NYSE	ETV	Thu, Oct 24, 2019	15.18	15.18	15.03	15.06
3606	NYSE	ETV	Wed, Oct 23, 2019	15.15	15.20	15.09	15.12
3605	NYSE	ETV	Tue, Oct 22, 2019	15.32	15.38	15.25	15.20
3604	NYSE	ETV	Mon, Oct 21, 2019	15.21	15.28	15.20	15.27
3603	NYSE	ETV	Fri, Oct 18, 2019	15.19	15.22	15.12	15.14
3602	NYSE	ETV	Thu, Oct 17, 2019	15.13	15.24	15.13	15.22
3601	NYSE	ETV	Wed, Oct 16, 2019	15.06	15.21	15.06	15.07
3600	NYSE	ETV	Tue, Oct 15, 2019	15.12	15.24	15.04	15.07
3599	NYSE	ETV	Mon, Oct 14, 2019	15.00	15.10	15.00	15.10
3598	NYSE	ETV	Fri, Oct 11, 2019	15.10	15.16	14.98	15.01
3597	NYSE	ETV	Thu, Oct 10, 2019	14.88	14.99	14.87	14.94
3596	NYSE	ETV	Wed, Oct 9, 2019	14.81	14.88	14.79	14.87
3595	NYSE	ETV	Tue, Oct 8, 2019	14.71	14.81	14.66	14.78
3594	NYSE	ETV	Mon, Oct 7, 2019	14.69	14.85	14.67	14.80
3593	NYSE	ETV	Fri, Oct 4, 2019	14.49	14.70	14.49	14.68
3592	NYSE	ETV	Thu, Oct 3, 2019	14.35	14.54	14.30	14.44
3591	NYSE	ETV	Wed, Oct 2, 2019	14.49	14.49	14.29	14.36
3590	NYSE	ETV	Tue, Oct 1, 2019	14.65	14.69	14.49	14.54
3589	NYSE	ETV	Mon, Sep 30, 2019	14.54	14.64	14.47	14.64
3588	NYSE	ETV	Fri, Sep 27, 2019	14.49	14.57	14.40	14.43
3587	NYSE	ETV	Thu, Sep 26, 2019	14.58	14.60	14.41	14.48
3586	NYSE	ETV	Wed, Sep 25, 2019	14.48	14.56	14.43	14.55
3585	NYSE	ETV	Tue, Sep 24, 2019	14.68	14.71	14.48	14.50
3584	NYSE	ETV	Mon, Sep 23, 2019	14.66	14.68	14.62	14.67
3583	NYSE	ETV	Fri, Sep 20, 2019	14.61	14.68	14.60	14.67
3582	NYSE	ETV	Thu, Sep 19, 2019	14.72	14.75	14.64	14.54
3581	NYSE	ETV	Wed, Sep 18, 2019	14.67	14.70	14.61	14.62
3580	NYSE	ETV	Tue, Sep 17, 2019	14.63	14.70	14.61	14.65
3579	NYSE	ETV	Mon, Sep 16, 2019	14.68	14.68	14.59	14.63
3578	NYSE	ETV	Fri, Sep 13, 2019	14.76	14.78	14.65	14.65
3577	NYSE	ETV	Thu, Sep 12, 2019	14.81	14.84	14.73	14.76
3576	NYSE	ETV	Wed, Sep 11, 2019	14.73	14.84	14.70	14.78
3575	NYSE	ETV	Tue, Sep 10, 2019	14.70	14.76	14.67	14.73
3574	NYSE	ETV	Mon, Sep 9, 2019	14.82	14.83	14.72	14.75
3573	NYSE	ETV	Fri, Sep 6, 2019	14.75	14.82	14.70	14.77
3572	NYSE	ETV	Thu, Sep 5, 2019	14.63	14.78	14.63	14.73
3571	NYSE	ETV	Wed, Sep 4, 2019	14.50	14.61	14.50	14.55
3570	NYSE	ETV	Tue, Sep 3, 2019	14.45	14.58	14.41	14.43
3569	NYSE	ETV	Fri, Aug 30, 2019	14.60	14.66	14.52	14.53
3568	NYSE	ETV	Thu, Aug 29, 2019	14.56	14.60	14.49	14.54
3567	NYSE	ETV	Wed, Aug 28, 2019	14.44	14.54	14.42	14.46
3566	NYSE	ETV	Tue, Aug 27, 2019	14.62	14.67	14.41	14.46
3565	NYSE	ETV	Mon, Aug 26, 2019	14.71	14.76	14.55	14.56
3564	NYSE	ETV	Fri, Aug 23, 2019	14.78	14.86	14.62	14.66
3563	NYSE	ETV	Thu, Aug 22, 2019	14.91	14.97	14.78	14.82
3562	NYSE	ETV	Wed, Aug 21, 2019	15.03	15.17	14.93	14.86
3561	NYSE	ETV	Tue, Aug 20, 2019	14.84	15.00	14.80	14.96
3560	NYSE	ETV	Mon, Aug 19, 2019	14.89	15.00	14.79	14.80
3559	NYSE	ETV	Fri, Aug 16, 2019	14.86	14.91	14.74	14.74
3558	NYSE	ETV	Thu, Aug 15, 2019	14.75	14.82	14.67	14.78
3557	NYSE	ETV	Wed, Aug 14, 2019	14.93	14.93	14.65	14.73
3556	NYSE	ETV	Tue, Aug 13, 2019	14.73	15.10	14.70	15.08
3555	NYSE	ETV	Mon, Aug 12, 2019	14.88	14.89	14.72	14.74
3554	NYSE	ETV	Fri, Aug 9, 2019	14.86	14.92	14.70	14.90
3553	NYSE	ETV	Thu, Aug 8, 2019	14.85	15.03	14.77	14.81
3552	NYSE	ETV	Wed, Aug 7, 2019	14.85	14.89	14.65	14.76
3551	NYSE	ETV	Tue, Aug 6, 2019	14.91	15.03	14.81	14.95
3550	NYSE	ETV	Mon, Aug 5, 2019	15.17	15.17	14.63	14.84
3549	NYSE	ETV	Fri, Aug 2, 2019	15.35	15.39	15.18	15.30
3548	NYSE	ETV	Thu, Aug 1, 2019	15.51	15.62	15.33	15.35
3547	NYSE	ETV	Wed, Jul 31, 2019	15.62	15.67	15.40	15.46
3546	NYSE	ETV	Tue, Jul 30, 2019	15.53	15.56	15.49	15.55
3545	NYSE	ETV	Mon, Jul 29, 2019	15.50	15.57	15.43	15.56
3544	NYSE	ETV	Fri, Jul 26, 2019	15.42	15.50	15.39	15.49
3543	NYSE	ETV	Thu, Jul 25, 2019	15.42	15.46	15.32	15.38
3542	NYSE	ETV	Wed, Jul 24, 2019	15.43	15.47	15.40	15.43
3541	NYSE	ETV	Tue, Jul 23, 2019	15.43	15.44	15.33	15.43
3540	NYSE	ETV	Mon, Jul 22, 2019	15.49	15.50	15.42	15.38
3539	NYSE	ETV	Fri, Jul 19, 2019	15.48	15.51	15.43	15.44
3538	NYSE	ETV	Thu, Jul 18, 2019	15.39	15.46	15.36	15.45
3537	NYSE	ETV	Wed, Jul 17, 2019	15.47	15.47	15.39	15.43
3536	NYSE	ETV	Tue, Jul 16, 2019	15.41	15.47	15.38	15.47
3535	NYSE	ETV	Mon, Jul 15, 2019	15.41	15.41	15.30	15.39
3534	NYSE	ETV	Fri, Jul 12, 2019	15.37	15.39	15.26	15.38
3533	NYSE	ETV	Thu, Jul 11, 2019	15.41	15.41	15.29	15.33
3532	NYSE	ETV	Wed, Jul 10, 2019	15.28	15.37	15.22	15.36
3531	NYSE	ETV	Tue, Jul 9, 2019	15.14	15.25	15.12	15.20
3530	NYSE	ETV	Mon, Jul 8, 2019	15.11	15.17	15.05	15.14
3529	NYSE	ETV	Fri, Jul 5, 2019	15.00	15.18	14.92	15.18
3528	NYSE	ETV	Wed, Jul 3, 2019	15.07	15.14	14.95	15.03
3527	NYSE	ETV	Tue, Jul 2, 2019	14.95	15.00	14.90	14.96
3526	NYSE	ETV	Mon, Jul 1, 2019	15.20	15.21	14.83	14.94
3525	NYSE	ETV	Fri, Jun 28, 2019	14.88	15.04	14.80	15.02
3524	NYSE	ETV	Thu, Jun 27, 2019	14.74	14.82	14.70	14.79
3523	NYSE	ETV	Wed, Jun 26, 2019	14.68	14.78	14.60	14.71
3522	NYSE	ETV	Tue, Jun 25, 2019	14.80	14.83	14.50	14.57
3521	NYSE	ETV	Mon, Jun 24, 2019	14.77	14.85	14.75	14.83
3520	NYSE	ETV	Fri, Jun 21, 2019	14.72	14.76	14.68	14.70
3519	NYSE	ETV	Thu, Jun 20, 2019	14.71	14.78	14.63	14.78
3518	NYSE	ETV	Wed, Jun 19, 2019	14.65	14.67	14.54	14.54
3517	NYSE	ETV	Tue, Jun 18, 2019	14.62	14.65	14.56	14.58
3516	NYSE	ETV	Mon, Jun 17, 2019	14.40	14.52	14.37	14.44
3515	NYSE	ETV	Fri, Jun 14, 2019	14.38	14.41	14.33	14.41
3514	NYSE	ETV	Thu, Jun 13, 2019	14.39	14.47	14.37	14.39
3513	NYSE	ETV	Wed, Jun 12, 2019	14.39	14.39	14.33	14.36
3512	NYSE	ETV	Tue, Jun 11, 2019	14.40	14.43	14.30	14.36
3511	NYSE	ETV	Mon, Jun 10, 2019	14.42	14.43	14.32	14.34
3510	NYSE	ETV	Fri, Jun 7, 2019	14.22	14.33	14.18	14.30
3509	NYSE	ETV	Thu, Jun 6, 2019	14.12	14.24	14.11	14.17
3508	NYSE	ETV	Wed, Jun 5, 2019	14.11	14.17	14.07	14.13
3507	NYSE	ETV	Tue, Jun 4, 2019	13.90	14.07	13.85	14.04
3506	NYSE	ETV	Mon, Jun 3, 2019	13.99	14.02	13.77	13.81
3505	NYSE	ETV	Fri, May 31, 2019	14.05	14.09	14.00	14.02
3504	NYSE	ETV	Thu, May 30, 2019	14.13	14.20	14.07	14.09
3503	NYSE	ETV	Wed, May 29, 2019	14.10	14.19	14.02	14.11
3502	NYSE	ETV	Tue, May 28, 2019	14.31	14.32	14.15	14.16
3501	NYSE	ETV	Fri, May 24, 2019	14.36	14.42	14.25	14.26
3500	NYSE	ETV	Thu, May 23, 2019	14.44	14.48	13.91	14.33
3499	NYSE	ETV	Wed, May 22, 2019	14.73	14.76	14.58	14.47
3498	NYSE	ETV	Tue, May 21, 2019	14.77	14.87	14.72	14.74
3497	NYSE	ETV	Mon, May 20, 2019	14.77	14.82	14.71	14.74
3496	NYSE	ETV	Fri, May 17, 2019	14.84	14.96	14.80	14.82
3495	NYSE	ETV	Thu, May 16, 2019	14.99	15.10	14.90	14.93
3494	NYSE	ETV	Wed, May 15, 2019	14.89	14.99	14.85	14.92
3493	NYSE	ETV	Tue, May 14, 2019	14.88	15.00	14.85	14.93
3492	NYSE	ETV	Mon, May 13, 2019	14.98	14.98	14.78	14.87
3491	NYSE	ETV	Fri, May 10, 2019	15.02	15.12	14.95	15.10
3490	NYSE	ETV	Thu, May 9, 2019	15.14	15.15	15.01	15.08
3489	NYSE	ETV	Wed, May 8, 2019	15.13	15.25	15.13	15.18
3488	NYSE	ETV	Tue, May 7, 2019	15.21	15.29	15.08	15.15
3487	NYSE	ETV	Mon, May 6, 2019	15.16	15.33	15.11	15.29
3486	NYSE	ETV	Fri, May 3, 2019	15.40	15.45	15.35	15.35
3485	NYSE	ETV	Thu, May 2, 2019	15.41	15.45	15.30	15.35
3484	NYSE	ETV	Wed, May 1, 2019	15.40	15.51	15.40	15.41
3483	NYSE	ETV	Tue, Apr 30, 2019	15.54	15.58	15.38	15.40
3482	NYSE	ETV	Mon, Apr 29, 2019	15.55	15.55	15.43	15.53
3481	NYSE	ETV	Fri, Apr 26, 2019	15.55	15.55	15.42	15.51
3480	NYSE	ETV	Thu, Apr 25, 2019	15.60	15.60	15.43	15.53
3479	NYSE	ETV	Wed, Apr 24, 2019	15.64	15.67	15.56	15.59
3478	NYSE	ETV	Tue, Apr 23, 2019	15.53	15.63	15.53	15.61
3477	NYSE	ETV	Mon, Apr 22, 2019	15.42	15.51	15.35	15.51
3476	NYSE	ETV	Thu, Apr 18, 2019	15.49	15.59	15.46	15.46
3475	NYSE	ETV	Wed, Apr 17, 2019	15.45	15.49	15.40	15.47
3474	NYSE	ETV	Tue, Apr 16, 2019	15.40	15.43	15.35	15.43
3473	NYSE	ETV	Mon, Apr 15, 2019	15.23	15.34	15.23	15.34
3472	NYSE	ETV	Fri, Apr 12, 2019	15.33	15.37	15.22	15.22
3471	NYSE	ETV	Thu, Apr 11, 2019	15.13	15.29	15.13	15.25
3470	NYSE	ETV	Wed, Apr 10, 2019	15.06	15.20	15.06	15.12
3469	NYSE	ETV	Tue, Apr 9, 2019	15.09	15.17	15.04	15.05
3468	NYSE	ETV	Mon, Apr 8, 2019	15.04	15.19	15.04	15.12
3467	NYSE	ETV	Fri, Apr 5, 2019	15.05	15.09	14.97	15.04
3466	NYSE	ETV	Thu, Apr 4, 2019	15.04	15.08	15.00	15.01
3465	NYSE	ETV	Wed, Apr 3, 2019	15.18	15.18	14.97	14.97
3464	NYSE	ETV	Tue, Apr 2, 2019	15.03	15.14	14.97	15.12
3463	NYSE	ETV	Mon, Apr 1, 2019	15.17	15.21	14.98	14.98
3462	NYSE	ETV	Fri, Mar 29, 2019	15.03	15.07	14.91	15.02
3461	NYSE	ETV	Thu, Mar 28, 2019	14.90	14.96	14.81	14.96
3460	NYSE	ETV	Wed, Mar 27, 2019	14.80	14.90	14.67	14.90
3459	NYSE	ETV	Tue, Mar 26, 2019	14.76	14.79	14.66	14.73
3458	NYSE	ETV	Mon, Mar 25, 2019	14.73	14.75	14.59	14.62
3457	NYSE	ETV	Fri, Mar 22, 2019	14.86	14.86	14.66	14.71
3456	NYSE	ETV	Thu, Mar 21, 2019	14.77	14.88	14.74	14.87
3455	NYSE	ETV	Wed, Mar 20, 2019	14.78	14.80	14.70	14.79
3454	NYSE	ETV	Tue, Mar 19, 2019	14.90	14.92	14.86	14.77
3453	NYSE	ETV	Mon, Mar 18, 2019	14.91	14.93	14.86	14.86
3452	NYSE	ETV	Fri, Mar 15, 2019	14.89	14.93	14.84	14.88
3451	NYSE	ETV	Thu, Mar 14, 2019	14.97	14.99	14.85	14.89
3450	NYSE	ETV	Wed, Mar 13, 2019	14.90	14.99	14.88	14.91
3449	NYSE	ETV	Tue, Mar 12, 2019	14.80	14.88	14.74	14.85
3448	NYSE	ETV	Mon, Mar 11, 2019	14.67	14.83	14.67	14.74
3447	NYSE	ETV	Fri, Mar 8, 2019	14.70	14.81	14.54	14.63
3446	NYSE	ETV	Thu, Mar 7, 2019	14.80	14.84	14.71	14.75
3445	NYSE	ETV	Wed, Mar 6, 2019	14.95	14.95	14.81	14.84
3444	NYSE	ETV	Tue, Mar 5, 2019	14.98	15.01	14.92	14.96
3443	NYSE	ETV	Mon, Mar 4, 2019	15.06	15.09	14.91	14.96
3442	NYSE	ETV	Fri, Mar 1, 2019	15.04	15.14	14.99	15.01
3441	NYSE	ETV	Thu, Feb 28, 2019	15.05	15.05	14.94	14.96
3440	NYSE	ETV	Wed, Feb 27, 2019	14.97	15.02	14.88	15.01
3439	NYSE	ETV	Tue, Feb 26, 2019	14.97	14.99	14.91	14.97
3438	NYSE	ETV	Mon, Feb 25, 2019	14.94	14.98	14.90	14.96
3437	NYSE	ETV	Fri, Feb 22, 2019	14.92	14.98	14.86	14.92
3436	NYSE	ETV	Thu, Feb 21, 2019	14.93	14.97	14.83	14.91
3435	NYSE	ETV	Wed, Feb 20, 2019	15.18	15.20	14.88	14.91
3434	NYSE	ETV	Tue, Feb 19, 2019	15.06	15.28	15.05	15.15
3433	NYSE	ETV	Fri, Feb 15, 2019	15.20	15.21	15.06	15.14
3432	NYSE	ETV	Thu, Feb 14, 2019	15.09	15.22	15.04	15.11
3431	NYSE	ETV	Wed, Feb 13, 2019	15.20	15.23	15.11	15.13
3430	NYSE	ETV	Tue, Feb 12, 2019	14.90	15.24	14.87	15.15
3429	NYSE	ETV	Mon, Feb 11, 2019	14.79	14.98	14.79	14.80
3428	NYSE	ETV	Fri, Feb 8, 2019	14.76	14.85	14.75	14.78
3427	NYSE	ETV	Thu, Feb 7, 2019	14.94	14.95	14.75	14.81
3426	NYSE	ETV	Wed, Feb 6, 2019	14.97	14.99	14.90	14.96
3425	NYSE	ETV	Tue, Feb 5, 2019	14.98	15.01	14.93	14.96
3424	NYSE	ETV	Mon, Feb 4, 2019	14.96	15.04	14.91	14.93
3423	NYSE	ETV	Fri, Feb 1, 2019	14.97	15.00	14.88	14.97
3422	NYSE	ETV	Thu, Jan 31, 2019	14.75	14.93	14.71	14.93
3421	NYSE	ETV	Wed, Jan 30, 2019	14.50	14.70	14.48	14.70
3420	NYSE	ETV	Tue, Jan 29, 2019	14.37	14.52	14.36	14.41
3419	NYSE	ETV	Mon, Jan 28, 2019	14.35	14.40	14.27	14.34
3418	NYSE	ETV	Fri, Jan 25, 2019	14.45	14.45	14.35	14.44
3417	NYSE	ETV	Thu, Jan 24, 2019	14.35	14.38	14.26	14.32
3416	NYSE	ETV	Wed, Jan 23, 2019	14.39	14.40	14.22	14.32
3415	NYSE	ETV	Tue, Jan 22, 2019	14.50	14.50	14.31	14.30
3414	NYSE	ETV	Fri, Jan 18, 2019	14.53	14.56	14.45	14.51
3413	NYSE	ETV	Thu, Jan 17, 2019	14.33	14.47	14.32	14.45
3412	NYSE	ETV	Wed, Jan 16, 2019	14.30	14.41	14.29	14.32
3411	NYSE	ETV	Tue, Jan 15, 2019	14.28	14.37	14.25	14.33
3410	NYSE	ETV	Mon, Jan 14, 2019	14.23	14.29	14.13	14.27
3409	NYSE	ETV	Fri, Jan 11, 2019	14.35	14.38	14.27	14.31
3408	NYSE	ETV	Thu, Jan 10, 2019	14.52	14.52	14.30	14.36
3407	NYSE	ETV	Wed, Jan 9, 2019	14.34	14.62	14.20	14.57
3406	NYSE	ETV	Tue, Jan 8, 2019	14.17	14.26	13.96	14.23
3405	NYSE	ETV	Mon, Jan 7, 2019	13.81	13.98	13.79	13.94
3404	NYSE	ETV	Fri, Jan 4, 2019	13.47	13.71	13.47	13.71
3403	NYSE	ETV	Thu, Jan 3, 2019	13.59	13.69	13.36	13.39
3402	NYSE	ETV	Wed, Jan 2, 2019	13.36	13.74	13.34	13.64
3401	NYSE	ETV	Mon, Dec 31, 2018	13.51	13.64	13.46	13.48
3400	NYSE	ETV	Fri, Dec 28, 2018	13.14	13.47	13.11	13.37
3399	NYSE	ETV	Thu, Dec 27, 2018	12.91	13.09	12.82	13.08
3398	NYSE	ETV	Wed, Dec 26, 2018	12.44	12.99	12.38	12.98
3397	NYSE	ETV	Mon, Dec 24, 2018	12.66	12.71	12.39	12.40
3396	NYSE	ETV	Fri, Dec 21, 2018	13.14	13.16	12.72	12.82
3395	NYSE	ETV	Thu, Dec 20, 2018	13.64	13.64	12.90	12.96
3394	NYSE	ETV	Wed, Dec 19, 2018	13.91	14.11	13.65	13.70
3393	NYSE	ETV	Tue, Dec 18, 2018	13.94	14.05	13.80	13.93
3392	NYSE	ETV	Mon, Dec 17, 2018	14.24	14.27	13.75	13.84
3391	NYSE	ETV	Fri, Dec 14, 2018	14.48	14.48	14.24	14.26
3390	NYSE	ETV	Thu, Dec 13, 2018	14.43	14.57	14.40	14.56
3389	NYSE	ETV	Wed, Dec 12, 2018	14.42	14.49	14.35	14.42
3388	NYSE	ETV	Tue, Dec 11, 2018	14.43	14.49	14.25	14.28
3387	NYSE	ETV	Mon, Dec 10, 2018	14.43	14.44	14.18	14.28
3386	NYSE	ETV	Fri, Dec 7, 2018	14.61	14.65	14.37	14.49
3385	NYSE	ETV	Thu, Dec 6, 2018	14.64	14.66	14.35	14.59
3384	NYSE	ETV	Tue, Dec 4, 2018	15.04	15.04	14.73	14.77
3383	NYSE	ETV	Mon, Dec 3, 2018	15.01	15.08	14.97	15.06
3382	NYSE	ETV	Fri, Nov 30, 2018	14.90	14.95	14.81	14.83
3381	NYSE	ETV	Thu, Nov 29, 2018	14.83	14.90	14.77	14.88
3380	NYSE	ETV	Wed, Nov 28, 2018	14.58	14.87	14.56	14.82
3379	NYSE	ETV	Tue, Nov 27, 2018	14.52	14.59	14.50	14.54
3378	NYSE	ETV	Mon, Nov 26, 2018	14.50	14.59	14.39	14.52
3377	NYSE	ETV	Fri, Nov 23, 2018	14.44	14.46	14.36	14.37
3376	NYSE	ETV	Wed, Nov 21, 2018	14.57	14.59	14.46	14.48
3375	NYSE	ETV	Tue, Nov 20, 2018	14.65	14.76	14.56	14.53
3374	NYSE	ETV	Mon, Nov 19, 2018	14.88	14.88	14.71	14.87
3373	NYSE	ETV	Fri, Nov 16, 2018	14.91	14.99	14.85	14.88
3372	NYSE	ETV	Thu, Nov 15, 2018	14.85	15.00	14.72	14.94
3371	NYSE	ETV	Wed, Nov 14, 2018	15.05	15.11	14.76	14.88
3370	NYSE	ETV	Tue, Nov 13, 2018	15.05	15.17	14.98	15.01
3369	NYSE	ETV	Mon, Nov 12, 2018	15.21	15.21	15.03	15.06
3368	NYSE	ETV	Fri, Nov 9, 2018	15.30	15.32	15.19	15.25
3367	NYSE	ETV	Thu, Nov 8, 2018	15.32	15.36	15.27	15.33
3366	NYSE	ETV	Wed, Nov 7, 2018	15.15	15.31	15.09	15.31
3365	NYSE	ETV	Tue, Nov 6, 2018	14.93	15.04	14.89	15.00
3364	NYSE	ETV	Mon, Nov 5, 2018	14.99	15.00	14.88	14.90
3363	NYSE	ETV	Fri, Nov 2, 2018	14.93	15.03	14.75	14.95
3362	NYSE	ETV	Thu, Nov 1, 2018	14.74	14.87	14.74	14.85
3361	NYSE	ETV	Wed, Oct 31, 2018	14.52	14.74	14.49	14.68
3360	NYSE	ETV	Tue, Oct 30, 2018	14.31	14.40	14.21	14.31
3359	NYSE	ETV	Mon, Oct 29, 2018	14.65	14.70	14.21	14.33
3358	NYSE	ETV	Fri, Oct 26, 2018	14.60	14.69	14.37	14.60
3357	NYSE	ETV	Thu, Oct 25, 2018	14.87	14.90	14.64	14.70
3356	NYSE	ETV	Wed, Oct 24, 2018	15.26	15.26	14.80	14.83
3355	NYSE	ETV	Tue, Oct 23, 2018	15.04	15.23	14.89	15.22
3354	NYSE	ETV	Mon, Oct 22, 2018	15.42	15.42	15.26	15.19
3353	NYSE	ETV	Fri, Oct 19, 2018	15.39	15.51	15.32	15.35
3352	NYSE	ETV	Thu, Oct 18, 2018	15.45	15.48	15.27	15.33
3351	NYSE	ETV	Wed, Oct 17, 2018	15.57	15.60	15.40	15.44
3350	NYSE	ETV	Tue, Oct 16, 2018	15.31	15.52	15.28	15.46
3349	NYSE	ETV	Mon, Oct 15, 2018	15.12	15.24	15.09	15.22
3348	NYSE	ETV	Fri, Oct 12, 2018	15.10	15.21	15.03	15.09
3347	NYSE	ETV	Thu, Oct 11, 2018	15.30	15.31	14.89	14.94
3346	NYSE	ETV	Wed, Oct 10, 2018	15.65	15.69	15.31	15.38
3345	NYSE	ETV	Tue, Oct 9, 2018	15.75	15.85	15.65	15.66
3344	NYSE	ETV	Mon, Oct 8, 2018	15.78	15.81	15.66	15.78
3343	NYSE	ETV	Fri, Oct 5, 2018	15.92	15.94	15.65	15.83
3342	NYSE	ETV	Thu, Oct 4, 2018	16.11	16.14	15.86	15.94
3341	NYSE	ETV	Wed, Oct 3, 2018	16.13	16.15	16.06	16.12
3340	NYSE	ETV	Tue, Oct 2, 2018	16.14	16.17	16.07	16.07
3339	NYSE	ETV	Mon, Oct 1, 2018	16.16	16.23	16.12	16.14
3338	NYSE	ETV	Fri, Sep 28, 2018	16.09	16.11	16.01	16.11
3337	NYSE	ETV	Thu, Sep 27, 2018	16.04	16.12	16.04	16.05
3336	NYSE	ETV	Wed, Sep 26, 2018	16.04	16.12	16.03	16.05
3335	NYSE	ETV	Tue, Sep 25, 2018	15.99	16.06	15.98	15.99
3334	NYSE	ETV	Mon, Sep 24, 2018	16.05	16.10	15.93	15.94
3333	NYSE	ETV	Fri, Sep 21, 2018	16.14	16.17	16.04	16.08
3332	NYSE	ETV	Thu, Sep 20, 2018	16.06	16.12	16.03	16.10
3331	NYSE	ETV	Wed, Sep 19, 2018	16.16	16.16	16.07	15.96
3330	NYSE	ETV	Tue, Sep 18, 2018	16.03	16.17	16.03	16.15
3329	NYSE	ETV	Mon, Sep 17, 2018	16.15	16.18	16.01	16.03
3328	NYSE	ETV	Fri, Sep 14, 2018	16.23	16.23	16.13	16.14
3327	NYSE	ETV	Thu, Sep 13, 2018	16.18	16.25	16.16	16.18
3326	NYSE	ETV	Wed, Sep 12, 2018	16.17	16.17	16.09	16.12
3325	NYSE	ETV	Tue, Sep 11, 2018	16.04	16.17	16.01	16.11
3324	NYSE	ETV	Mon, Sep 10, 2018	16.07	16.11	16.01	16.01
3323	NYSE	ETV	Fri, Sep 7, 2018	16.03	16.05	15.98	16.00
3322	NYSE	ETV	Thu, Sep 6, 2018	16.11	16.11	16.03	16.05
3321	NYSE	ETV	Wed, Sep 5, 2018	16.15	16.17	16.07	16.07
3320	NYSE	ETV	Tue, Sep 4, 2018	16.19	16.22	16.14	16.15
3319	NYSE	ETV	Fri, Aug 31, 2018	16.17	16.20	16.13	16.17
3318	NYSE	ETV	Thu, Aug 30, 2018	16.18	16.18	16.12	16.15
3317	NYSE	ETV	Wed, Aug 29, 2018	16.15	16.20	16.15	16.18
3316	NYSE	ETV	Tue, Aug 28, 2018	16.17	16.17	16.12	16.17
3315	NYSE	ETV	Mon, Aug 27, 2018	16.17	16.20	16.12	16.13
3314	NYSE	ETV	Fri, Aug 24, 2018	16.17	16.20	16.14	16.17
3313	NYSE	ETV	Thu, Aug 23, 2018	16.20	16.24	16.15	16.17
3312	NYSE	ETV	Wed, Aug 22, 2018	16.21	16.29	16.20	16.15
3311	NYSE	ETV	Tue, Aug 21, 2018	16.37	16.39	16.17	16.20
3310	NYSE	ETV	Mon, Aug 20, 2018	16.24	16.39	16.21	16.33
3309	NYSE	ETV	Fri, Aug 17, 2018	16.12	16.20	16.11	16.16
3308	NYSE	ETV	Thu, Aug 16, 2018	16.07	16.16	16.04	16.13
3307	NYSE	ETV	Wed, Aug 15, 2018	16.01	16.04	15.93	16.02
3306	NYSE	ETV	Tue, Aug 14, 2018	16.00	16.08	15.96	16.05
3305	NYSE	ETV	Mon, Aug 13, 2018	15.99	16.07	15.95	15.95
3304	NYSE	ETV	Fri, Aug 10, 2018	16.01	16.04	15.93	16.02
3303	NYSE	ETV	Thu, Aug 9, 2018	16.07	16.11	16.01	16.02
3302	NYSE	ETV	Wed, Aug 8, 2018	16.07	16.09	16.04	16.05
3301	NYSE	ETV	Tue, Aug 7, 2018	15.98	16.09	15.95	16.08
3300	NYSE	ETV	Mon, Aug 6, 2018	15.85	15.95	15.84	15.95
3299	NYSE	ETV	Fri, Aug 3, 2018	15.84	15.89	15.82	15.84
3298	NYSE	ETV	Thu, Aug 2, 2018	15.74	15.86	15.72	15.84
3297	NYSE	ETV	Wed, Aug 1, 2018	15.81	15.83	15.74	15.76
3296	NYSE	ETV	Tue, Jul 31, 2018	15.68	15.82	15.66	15.77
3295	NYSE	ETV	Mon, Jul 30, 2018	15.70	15.71	15.60	15.63
3294	NYSE	ETV	Fri, Jul 27, 2018	15.77	15.79	15.66	15.66
3293	NYSE	ETV	Thu, Jul 26, 2018	15.74	15.77	15.67	15.71
3292	NYSE	ETV	Wed, Jul 25, 2018	15.84	15.87	15.73	15.77
3291	NYSE	ETV	Tue, Jul 24, 2018	15.85	15.92	15.80	15.84
3290	NYSE	ETV	Mon, Jul 23, 2018	15.77	15.82	15.76	15.78
3289	NYSE	ETV	Fri, Jul 20, 2018	15.86	15.93	15.84	15.87
3288	NYSE	ETV	Thu, Jul 19, 2018	15.88	15.88	15.81	15.83
3287	NYSE	ETV	Wed, Jul 18, 2018	15.83	15.91	15.76	15.89
3286	NYSE	ETV	Tue, Jul 17, 2018	15.69	15.86	15.66	15.85
3285	NYSE	ETV	Mon, Jul 16, 2018	15.71	15.75	15.69	15.72
3284	NYSE	ETV	Fri, Jul 13, 2018	15.66	15.73	15.66	15.72
3283	NYSE	ETV	Thu, Jul 12, 2018	15.65	15.71	15.62	15.70
3282	NYSE	ETV	Wed, Jul 11, 2018	15.59	15.65	15.50	15.62
3281	NYSE	ETV	Tue, Jul 10, 2018	15.63	15.65	15.59	15.61
3280	NYSE	ETV	Mon, Jul 9, 2018	15.51	15.62	15.51	15.59
3279	NYSE	ETV	Fri, Jul 6, 2018	15.48	15.54	15.45	15.50
3278	NYSE	ETV	Thu, Jul 5, 2018	15.42	15.49	15.41	15.47
3277	NYSE	ETV	Tue, Jul 3, 2018	15.48	15.49	15.34	15.34
3276	NYSE	ETV	Mon, Jul 2, 2018	15.40	15.48	15.40	15.44
3275	NYSE	ETV	Fri, Jun 29, 2018	15.43	15.51	15.36	15.45
3274	NYSE	ETV	Thu, Jun 28, 2018	15.39	15.44	15.28	15.33
3273	NYSE	ETV	Wed, Jun 27, 2018	15.50	15.56	15.38	15.38
3272	NYSE	ETV	Tue, Jun 26, 2018	15.45	15.49	15.41	15.45
3271	NYSE	ETV	Mon, Jun 25, 2018	15.50	15.52	15.32	15.38
3270	NYSE	ETV	Fri, Jun 22, 2018	15.60	15.60	15.54	15.57
3269	NYSE	ETV	Thu, Jun 21, 2018	15.52	15.58	15.47	15.56
3268	NYSE	ETV	Wed, Jun 20, 2018	15.61	15.67	15.61	15.52
3267	NYSE	ETV	Tue, Jun 19, 2018	15.49	15.58	15.49	15.56
3266	NYSE	ETV	Mon, Jun 18, 2018	15.51	15.60	15.47	15.56
3265	NYSE	ETV	Fri, Jun 15, 2018	15.50	15.55	15.45	15.52
3264	NYSE	ETV	Thu, Jun 14, 2018	15.51	15.54	15.50	15.50
3263	NYSE	ETV	Wed, Jun 13, 2018	15.55	15.58	15.50	15.51
3262	NYSE	ETV	Tue, Jun 12, 2018	15.56	15.56	15.51	15.54
3261	NYSE	ETV	Mon, Jun 11, 2018	15.50	15.55	15.49	15.52
3260	NYSE	ETV	Fri, Jun 8, 2018	15.48	15.49	15.44	15.47
3259	NYSE	ETV	Thu, Jun 7, 2018	15.51	15.52	15.47	15.52
3258	NYSE	ETV	Wed, Jun 6, 2018	15.48	15.50	15.45	15.47
3257	NYSE	ETV	Tue, Jun 5, 2018	15.48	15.49	15.41	15.45
3256	NYSE	ETV	Mon, Jun 4, 2018	15.46	15.48	15.42	15.47
3255	NYSE	ETV	Fri, Jun 1, 2018	15.39	15.48	15.39	15.42
3254	NYSE	ETV	Thu, May 31, 2018	15.42	15.42	15.33	15.37
3253	NYSE	ETV	Wed, May 30, 2018	15.39	15.44	15.36	15.40
3252	NYSE	ETV	Tue, May 29, 2018	15.36	15.39	15.29	15.33
3251	NYSE	ETV	Fri, May 25, 2018	15.38	15.43	15.36	15.40
3250	NYSE	ETV	Thu, May 24, 2018	15.40	15.42	15.35	15.38
3249	NYSE	ETV	Wed, May 23, 2018	15.27	15.44	15.27	15.40
3248	NYSE	ETV	Tue, May 22, 2018	15.53	15.55	15.40	15.33
3247	NYSE	ETV	Mon, May 21, 2018	15.50	15.51	15.44	15.48
3246	NYSE	ETV	Fri, May 18, 2018	15.38	15.46	15.37	15.39
3245	NYSE	ETV	Thu, May 17, 2018	15.39	15.42	15.35	15.39
3244	NYSE	ETV	Wed, May 16, 2018	15.40	15.45	15.39	15.40
3243	NYSE	ETV	Tue, May 15, 2018	15.30	15.49	15.26	15.38
3242	NYSE	ETV	Mon, May 14, 2018	15.27	15.36	15.26	15.35
3241	NYSE	ETV	Fri, May 11, 2018	15.30	15.31	15.24	15.27
3240	NYSE	ETV	Thu, May 10, 2018	15.22	15.29	15.21	15.26
3239	NYSE	ETV	Wed, May 9, 2018	15.11	15.21	15.09	15.16
3238	NYSE	ETV	Tue, May 8, 2018	15.10	15.15	15.06	15.10
3237	NYSE	ETV	Mon, May 7, 2018	15.03	15.11	15.03	15.11
3236	NYSE	ETV	Fri, May 4, 2018	14.89	15.00	14.85	14.95
3235	NYSE	ETV	Thu, May 3, 2018	14.93	14.95	14.85	14.91
3234	NYSE	ETV	Wed, May 2, 2018	14.92	15.00	14.90	14.97
3233	NYSE	ETV	Tue, May 1, 2018	14.96	14.98	14.85	14.89
3232	NYSE	ETV	Mon, Apr 30, 2018	15.05	15.10	14.98	15.01
3231	NYSE	ETV	Fri, Apr 27, 2018	14.91	15.04	14.90	15.01
3230	NYSE	ETV	Thu, Apr 26, 2018	14.80	14.91	14.78	14.88
3229	NYSE	ETV	Wed, Apr 25, 2018	14.77	14.79	14.69	14.74
3228	NYSE	ETV	Tue, Apr 24, 2018	14.93	14.95	14.78	14.86
3227	NYSE	ETV	Mon, Apr 23, 2018	14.97	14.98	14.84	14.85
3226	NYSE	ETV	Fri, Apr 20, 2018	15.10	15.12	14.94	14.94
3225	NYSE	ETV	Thu, Apr 19, 2018	15.18	15.23	15.15	15.08
3224	NYSE	ETV	Wed, Apr 18, 2018	15.20	15.23	15.15	15.19
3223	NYSE	ETV	Tue, Apr 17, 2018	15.20	15.22	15.17	15.18
3222	NYSE	ETV	Mon, Apr 16, 2018	15.06	15.21	15.04	15.20
3221	NYSE	ETV	Fri, Apr 13, 2018	14.98	15.04	14.94	14.99
3220	NYSE	ETV	Thu, Apr 12, 2018	14.96	15.04	14.90	14.90
3219	NYSE	ETV	Wed, Apr 11, 2018	14.91	15.00	14.90	14.94
3218	NYSE	ETV	Tue, Apr 10, 2018	14.96	15.07	14.94	15.00
3217	NYSE	ETV	Mon, Apr 9, 2018	14.99	15.02	14.86	14.88
3216	NYSE	ETV	Fri, Apr 6, 2018	14.96	15.02	14.80	14.93
3215	NYSE	ETV	Thu, Apr 5, 2018	14.94	15.04	14.90	15.00
3214	NYSE	ETV	Wed, Apr 4, 2018	14.67	14.91	14.66	14.90
3213	NYSE	ETV	Tue, Apr 3, 2018	14.72	14.83	14.63	14.75
3212	NYSE	ETV	Mon, Apr 2, 2018	14.85	14.91	14.52	14.68
3211	NYSE	ETV	Thu, Mar 29, 2018	14.87	14.96	14.82	14.89
3210	NYSE	ETV	Wed, Mar 28, 2018	14.90	14.98	14.76	14.82
3209	NYSE	ETV	Tue, Mar 27, 2018	15.10	15.23	14.89	14.95
3208	NYSE	ETV	Mon, Mar 26, 2018	14.96	15.11	14.89	15.00
3207	NYSE	ETV	Fri, Mar 23, 2018	15.26	15.30	14.81	14.83
3206	NYSE	ETV	Thu, Mar 22, 2018	15.34	15.39	15.23	15.23
3205	NYSE	ETV	Wed, Mar 21, 2018	15.41	15.50	15.39	15.45
3204	NYSE	ETV	Tue, Mar 20, 2018	15.54	15.55	15.46	15.40
3203	NYSE	ETV	Mon, Mar 19, 2018	15.49	15.55	15.42	15.53
3202	NYSE	ETV	Fri, Mar 16, 2018	15.54	15.57	15.47	15.53
3201	NYSE	ETV	Thu, Mar 15, 2018	15.55	15.59	15.51	15.54
3200	NYSE	ETV	Wed, Mar 14, 2018	15.54	15.55	15.46	15.54
3199	NYSE	ETV	Tue, Mar 13, 2018	15.60	15.60	15.49	15.54
3198	NYSE	ETV	Mon, Mar 12, 2018	15.48	15.59	15.47	15.58
3197	NYSE	ETV	Fri, Mar 9, 2018	15.40	15.53	15.39	15.46
3196	NYSE	ETV	Thu, Mar 8, 2018	15.35	15.42	15.34	15.40
3195	NYSE	ETV	Wed, Mar 7, 2018	15.31	15.37	15.28	15.31
3194	NYSE	ETV	Tue, Mar 6, 2018	15.31	15.39	15.29	15.38
3193	NYSE	ETV	Mon, Mar 5, 2018	15.18	15.30	15.07	15.28
3192	NYSE	ETV	Fri, Mar 2, 2018	15.12	15.21	15.01	15.19
3191	NYSE	ETV	Thu, Mar 1, 2018	15.37	15.37	15.15	15.18
3190	NYSE	ETV	Wed, Feb 28, 2018	15.47	15.49	15.31	15.36
3189	NYSE	ETV	Tue, Feb 27, 2018	15.45	15.48	15.40	15.45
3188	NYSE	ETV	Mon, Feb 26, 2018	15.40	15.51	15.40	15.45
3187	NYSE	ETV	Fri, Feb 23, 2018	15.31	15.37	15.26	15.35
3186	NYSE	ETV	Thu, Feb 22, 2018	15.36	15.39	15.25	15.30
3185	NYSE	ETV	Wed, Feb 21, 2018	15.27	15.45	15.24	15.32
3184	NYSE	ETV	Tue, Feb 20, 2018	15.21	15.34	15.21	15.21
3183	NYSE	ETV	Fri, Feb 16, 2018	15.29	15.45	15.23	15.38
3182	NYSE	ETV	Thu, Feb 15, 2018	15.40	15.46	15.27	15.27
3181	NYSE	ETV	Wed, Feb 14, 2018	14.97	15.34	14.97	15.31
3180	NYSE	ETV	Tue, Feb 13, 2018	14.80	15.03	14.77	15.01
3179	NYSE	ETV	Mon, Feb 12, 2018	14.60	14.86	14.60	14.82
3178	NYSE	ETV	Fri, Feb 9, 2018	14.85	14.86	14.19	14.52
3177	NYSE	ETV	Thu, Feb 8, 2018	15.00	15.03	14.69	14.74
3176	NYSE	ETV	Wed, Feb 7, 2018	15.12	15.22	14.95	14.98
3175	NYSE	ETV	Tue, Feb 6, 2018	14.58	15.18	14.50	15.13
3174	NYSE	ETV	Mon, Feb 5, 2018	15.17	15.23	14.38	14.69
3173	NYSE	ETV	Fri, Feb 2, 2018	15.35	15.35	15.19	15.23
3172	NYSE	ETV	Thu, Feb 1, 2018	15.31	15.43	15.31	15.36
3171	NYSE	ETV	Wed, Jan 31, 2018	15.22	15.38	15.20	15.35
3170	NYSE	ETV	Tue, Jan 30, 2018	15.45	15.48	15.09	15.10
3169	NYSE	ETV	Mon, Jan 29, 2018	15.51	15.55	15.46	15.54
3168	NYSE	ETV	Fri, Jan 26, 2018	15.54	15.55	15.49	15.49
3167	NYSE	ETV	Thu, Jan 25, 2018	15.50	15.52	15.46	15.52
3166	NYSE	ETV	Wed, Jan 24, 2018	15.55	15.56	15.49	15.50
3165	NYSE	ETV	Tue, Jan 23, 2018	15.48	15.57	15.45	15.56
3164	NYSE	ETV	Mon, Jan 22, 2018	15.50	15.58	15.46	15.45
3163	NYSE	ETV	Fri, Jan 19, 2018	15.50	15.53	15.46	15.48
3162	NYSE	ETV	Thu, Jan 18, 2018	15.51	15.52	15.44	15.51
3161	NYSE	ETV	Wed, Jan 17, 2018	15.53	15.55	15.47	15.52
3160	NYSE	ETV	Tue, Jan 16, 2018	15.52	15.55	15.49	15.51
3159	NYSE	ETV	Fri, Jan 12, 2018	15.48	15.50	15.46	15.48
3158	NYSE	ETV	Thu, Jan 11, 2018	15.48	15.54	15.45	15.49
3157	NYSE	ETV	Wed, Jan 10, 2018	15.47	15.49	15.43	15.43
3156	NYSE	ETV	Tue, Jan 9, 2018	15.45	15.50	15.45	15.47
3155	NYSE	ETV	Mon, Jan 8, 2018	15.46	15.50	15.45	15.48
3154	NYSE	ETV	Fri, Jan 5, 2018	15.46	15.46	15.39	15.45
3153	NYSE	ETV	Thu, Jan 4, 2018	15.40	15.44	15.40	15.44
3152	NYSE	ETV	Wed, Jan 3, 2018	15.34	15.42	15.32	15.39
3151	NYSE	ETV	Tue, Jan 2, 2018	15.39	15.39	15.29	15.30
3150	NYSE	ETV	Fri, Dec 29, 2017	15.32	15.37	15.29	15.37
3149	NYSE	ETV	Thu, Dec 28, 2017	15.33	15.34	15.24	15.26
3148	NYSE	ETV	Wed, Dec 27, 2017	15.28	15.34	15.25	15.28
3147	NYSE	ETV	Tue, Dec 26, 2017	15.36	15.36	15.23	15.26
3146	NYSE	ETV	Fri, Dec 22, 2017	15.40	15.42	15.34	15.36
3145	NYSE	ETV	Thu, Dec 21, 2017	15.36	15.43	15.33	15.39
3144	NYSE	ETV	Wed, Dec 20, 2017	15.48	15.48	15.42	15.34
3143	NYSE	ETV	Tue, Dec 19, 2017	15.45	15.48	15.41	15.44
3142	NYSE	ETV	Mon, Dec 18, 2017	15.46	15.49	15.43	15.44
3141	NYSE	ETV	Fri, Dec 15, 2017	15.42	15.47	15.41	15.42
3140	NYSE	ETV	Thu, Dec 14, 2017	15.39	15.41	15.36	15.40
3139	NYSE	ETV	Wed, Dec 13, 2017	15.38	15.40	15.36	15.36
3138	NYSE	ETV	Tue, Dec 12, 2017	15.34	15.39	15.28	15.36
3137	NYSE	ETV	Mon, Dec 11, 2017	15.22	15.35	15.20	15.32
3136	NYSE	ETV	Fri, Dec 8, 2017	15.25	15.25	15.17	15.24
3135	NYSE	ETV	Thu, Dec 7, 2017	15.19	15.23	15.17	15.23
3134	NYSE	ETV	Wed, Dec 6, 2017	15.21	15.23	15.16	15.18
3133	NYSE	ETV	Tue, Dec 5, 2017	15.18	15.26	15.15	15.24
3132	NYSE	ETV	Mon, Dec 4, 2017	15.20	15.20	15.11	15.20
3131	NYSE	ETV	Fri, Dec 1, 2017	15.17	15.21	15.08	15.11
3130	NYSE	ETV	Thu, Nov 30, 2017	15.22	15.23	15.16	15.20
3129	NYSE	ETV	Wed, Nov 29, 2017	15.16	15.20	15.10	15.18
3128	NYSE	ETV	Tue, Nov 28, 2017	15.12	15.22	15.12	15.20
3127	NYSE	ETV	Mon, Nov 27, 2017	15.15	15.20	15.08	15.10
3126	NYSE	ETV	Fri, Nov 24, 2017	15.13	15.20	15.13	15.18
3125	NYSE	ETV	Wed, Nov 22, 2017	15.14	15.14	15.09	15.11
3124	NYSE	ETV	Tue, Nov 21, 2017	15.14	15.18	15.11	15.13
3123	NYSE	ETV	Mon, Nov 20, 2017	15.15	15.24	15.15	15.10
3122	NYSE	ETV	Fri, Nov 17, 2017	15.16	15.19	15.13	15.15
3121	NYSE	ETV	Thu, Nov 16, 2017	15.13	15.19	15.11	15.19
3120	NYSE	ETV	Wed, Nov 15, 2017	15.10	15.12	15.04	15.07
3119	NYSE	ETV	Tue, Nov 14, 2017	15.06	15.15	15.03	15.13
3118	NYSE	ETV	Mon, Nov 13, 2017	15.08	15.14	15.07	15.08
3117	NYSE	ETV	Fri, Nov 10, 2017	15.16	15.16	15.10	15.10
3116	NYSE	ETV	Thu, Nov 9, 2017	15.13	15.19	15.05	15.19
3115	NYSE	ETV	Wed, Nov 8, 2017	15.17	15.17	15.06	15.16
3114	NYSE	ETV	Tue, Nov 7, 2017	15.10	15.20	15.05	15.17
3113	NYSE	ETV	Mon, Nov 6, 2017	15.11	15.17	15.06	15.07
3112	NYSE	ETV	Fri, Nov 3, 2017	15.15	15.16	15.10	15.11
3111	NYSE	ETV	Thu, Nov 2, 2017	15.17	15.17	15.10	15.13
3110	NYSE	ETV	Wed, Nov 1, 2017	15.18	15.18	15.14	15.14
3109	NYSE	ETV	Tue, Oct 31, 2017	15.12	15.16	15.06	15.12
3108	NYSE	ETV	Mon, Oct 30, 2017	15.03	15.14	15.03	15.10
3107	NYSE	ETV	Fri, Oct 27, 2017	14.99	15.07	14.98	15.02
3106	NYSE	ETV	Thu, Oct 26, 2017	15.01	15.03	14.94	14.96
3105	NYSE	ETV	Wed, Oct 25, 2017	15.08	15.10	14.95	14.99
3104	NYSE	ETV	Tue, Oct 24, 2017	15.15	15.20	15.08	15.08
3103	NYSE	ETV	Mon, Oct 23, 2017	15.15	15.19	15.11	15.12
3102	NYSE	ETV	Fri, Oct 20, 2017	15.25	15.28	15.20	15.21
3101	NYSE	ETV	Thu, Oct 19, 2017	15.26	15.28	15.21	15.23
3100	NYSE	ETV	Wed, Oct 18, 2017	15.34	15.34	15.27	15.28
3099	NYSE	ETV	Tue, Oct 17, 2017	15.30	15.33	15.28	15.30
3098	NYSE	ETV	Mon, Oct 16, 2017	15.37	15.39	15.27	15.27
3097	NYSE	ETV	Fri, Oct 13, 2017	15.35	15.40	15.35	15.40
3096	NYSE	ETV	Thu, Oct 12, 2017	15.32	15.38	15.32	15.33
3095	NYSE	ETV	Wed, Oct 11, 2017	15.34	15.38	15.32	15.36
3094	NYSE	ETV	Tue, Oct 10, 2017	15.32	15.39	15.30	15.35
3093	NYSE	ETV	Mon, Oct 9, 2017	15.29	15.31	15.28	15.28
3092	NYSE	ETV	Fri, Oct 6, 2017	15.30	15.33	15.26	15.28
3091	NYSE	ETV	Thu, Oct 5, 2017	15.29	15.35	15.28	15.35
3090	NYSE	ETV	Wed, Oct 4, 2017	15.26	15.33	15.25	15.28
3089	NYSE	ETV	Tue, Oct 3, 2017	15.30	15.33	15.28	15.30
3088	NYSE	ETV	Mon, Oct 2, 2017	15.32	15.36	15.29	15.32
3087	NYSE	ETV	Fri, Sep 29, 2017	15.34	15.34	15.24	15.32
3086	NYSE	ETV	Thu, Sep 28, 2017	15.25	15.32	15.24	15.29
3085	NYSE	ETV	Wed, Sep 27, 2017	15.27	15.32	15.26	15.27
3084	NYSE	ETV	Tue, Sep 26, 2017	15.27	15.29	15.23	15.25
3083	NYSE	ETV	Mon, Sep 25, 2017	15.26	15.28	15.20	15.22
3082	NYSE	ETV	Fri, Sep 22, 2017	15.21	15.28	15.20	15.25
3081	NYSE	ETV	Thu, Sep 21, 2017	15.33	15.33	15.19	15.22
3080	NYSE	ETV	Wed, Sep 20, 2017	15.39	15.40	15.35	15.29
3079	NYSE	ETV	Tue, Sep 19, 2017	15.31	15.39	15.31	15.39
3078	NYSE	ETV	Mon, Sep 18, 2017	15.32	15.35	15.29	15.31
3077	NYSE	ETV	Fri, Sep 15, 2017	15.30	15.34	15.29	15.30
3076	NYSE	ETV	Thu, Sep 14, 2017	15.27	15.39	15.27	15.29
3075	NYSE	ETV	Wed, Sep 13, 2017	15.31	15.33	15.28	15.28
3074	NYSE	ETV	Tue, Sep 12, 2017	15.31	15.39	15.30	15.35
3073	NYSE	ETV	Mon, Sep 11, 2017	15.32	15.36	15.29	15.30
3072	NYSE	ETV	Fri, Sep 8, 2017	15.33	15.35	15.27	15.27
3071	NYSE	ETV	Thu, Sep 7, 2017	15.30	15.35	15.28	15.32
3070	NYSE	ETV	Wed, Sep 6, 2017	15.28	15.31	15.25	15.28
3069	NYSE	ETV	Tue, Sep 5, 2017	15.38	15.38	15.27	15.27
3068	NYSE	ETV	Fri, Sep 1, 2017	15.29	15.40	15.29	15.38
3067	NYSE	ETV	Thu, Aug 31, 2017	15.34	15.38	15.27	15.28
3066	NYSE	ETV	Wed, Aug 30, 2017	15.20	15.32	15.20	15.28
3065	NYSE	ETV	Tue, Aug 29, 2017	15.11	15.29	15.11	15.22
3064	NYSE	ETV	Mon, Aug 28, 2017	15.25	15.25	15.14	15.15
3063	NYSE	ETV	Fri, Aug 25, 2017	15.22	15.26	15.17	15.19
3062	NYSE	ETV	Thu, Aug 24, 2017	15.19	15.23	15.17	15.19
3061	NYSE	ETV	Wed, Aug 23, 2017	15.19	15.25	15.16	15.18
3060	NYSE	ETV	Tue, Aug 22, 2017	15.17	15.24	15.15	15.19
3059	NYSE	ETV	Mon, Aug 21, 2017	15.24	15.29	15.18	15.10
3058	NYSE	ETV	Fri, Aug 18, 2017	15.23	15.29	15.20	15.24
3057	NYSE	ETV	Thu, Aug 17, 2017	15.33	15.40	15.24	15.27
3056	NYSE	ETV	Wed, Aug 16, 2017	15.40	15.42	15.35	15.36
3055	NYSE	ETV	Tue, Aug 15, 2017	15.39	15.42	15.35	15.37
3054	NYSE	ETV	Mon, Aug 14, 2017	15.33	15.42	15.31	15.34
3053	NYSE	ETV	Fri, Aug 11, 2017	14.99	15.30	14.86	15.28
3052	NYSE	ETV	Thu, Aug 10, 2017	15.40	15.41	14.94	15.09
3051	NYSE	ETV	Wed, Aug 9, 2017	15.51	15.51	15.40	15.41
3050	NYSE	ETV	Tue, Aug 8, 2017	15.55	15.62	15.51	15.54
3049	NYSE	ETV	Mon, Aug 7, 2017	15.48	15.56	15.46	15.56
3048	NYSE	ETV	Fri, Aug 4, 2017	15.45	15.50	15.45	15.45
3047	NYSE	ETV	Thu, Aug 3, 2017	15.47	15.50	15.42	15.44
3046	NYSE	ETV	Wed, Aug 2, 2017	15.50	15.52	15.43	15.46
3045	NYSE	ETV	Tue, Aug 1, 2017	15.46	15.49	15.43	15.47
3044	NYSE	ETV	Mon, Jul 31, 2017	15.46	15.47	15.41	15.43
3043	NYSE	ETV	Fri, Jul 28, 2017	15.43	15.45	15.38	15.40
3042	NYSE	ETV	Thu, Jul 27, 2017	15.53	15.54	15.39	15.41
3041	NYSE	ETV	Wed, Jul 26, 2017	15.50	15.54	15.47	15.53
3040	NYSE	ETV	Tue, Jul 25, 2017	15.50	15.50	15.44	15.46
3039	NYSE	ETV	Mon, Jul 24, 2017	15.53	15.53	15.45	15.48
3038	NYSE	ETV	Fri, Jul 21, 2017	15.45	15.49	15.45	15.47
3037	NYSE	ETV	Thu, Jul 20, 2017	15.51	15.55	15.47	15.49
3036	NYSE	ETV	Wed, Jul 19, 2017	15.63	15.63	15.58	15.48
3035	NYSE	ETV	Tue, Jul 18, 2017	15.48	15.62	15.46	15.61
3034	NYSE	ETV	Mon, Jul 17, 2017	15.46	15.52	15.46	15.46
3033	NYSE	ETV	Fri, Jul 14, 2017	15.49	15.52	15.46	15.50
3032	NYSE	ETV	Thu, Jul 13, 2017	15.45	15.53	15.42	15.43
3031	NYSE	ETV	Wed, Jul 12, 2017	15.43	15.50	15.43	15.47
3030	NYSE	ETV	Tue, Jul 11, 2017	15.34	15.44	15.31	15.40
3029	NYSE	ETV	Mon, Jul 10, 2017	15.27	15.36	15.26	15.33
3028	NYSE	ETV	Fri, Jul 7, 2017	15.26	15.30	15.26	15.26
3027	NYSE	ETV	Thu, Jul 6, 2017	15.31	15.32	15.25	15.25
3026	NYSE	ETV	Wed, Jul 5, 2017	15.27	15.37	15.24	15.33
3025	NYSE	ETV	Mon, Jul 3, 2017	15.27	15.31	15.23	15.29
3024	NYSE	ETV	Fri, Jun 30, 2017	15.22	15.30	15.17	15.25
3023	NYSE	ETV	Thu, Jun 29, 2017	15.32	15.34	15.13	15.21
3022	NYSE	ETV	Wed, Jun 28, 2017	15.24	15.34	15.22	15.32
3021	NYSE	ETV	Tue, Jun 27, 2017	15.34	15.34	15.22	15.23
3020	NYSE	ETV	Mon, Jun 26, 2017	15.32	15.37	15.26	15.32
3019	NYSE	ETV	Fri, Jun 23, 2017	15.26	15.30	15.25	15.30
3018	NYSE	ETV	Thu, Jun 22, 2017	15.28	15.28	15.21	15.23
3017	NYSE	ETV	Wed, Jun 21, 2017	15.23	15.30	15.18	15.18
3016	NYSE	ETV	Tue, Jun 20, 2017	15.44	15.45	15.34	15.26
3015	NYSE	ETV	Mon, Jun 19, 2017	15.39	15.45	15.39	15.41
3014	NYSE	ETV	Fri, Jun 16, 2017	15.33	15.39	15.32	15.38
3013	NYSE	ETV	Thu, Jun 15, 2017	15.29	15.36	15.25	15.33
3012	NYSE	ETV	Wed, Jun 14, 2017	15.33	15.39	15.25	15.36
3011	NYSE	ETV	Tue, Jun 13, 2017	15.27	15.34	15.24	15.31
3010	NYSE	ETV	Mon, Jun 12, 2017	15.35	15.35	15.23	15.26
3009	NYSE	ETV	Fri, Jun 9, 2017	15.35	15.39	15.32	15.35
3008	NYSE	ETV	Thu, Jun 8, 2017	15.38	15.40	15.33	15.37
3007	NYSE	ETV	Wed, Jun 7, 2017	15.36	15.39	15.31	15.38
3006	NYSE	ETV	Tue, Jun 6, 2017	15.41	15.41	15.35	15.38
3005	NYSE	ETV	Mon, Jun 5, 2017	15.43	15.46	15.40	15.41
3004	NYSE	ETV	Fri, Jun 2, 2017	15.44	15.48	15.41	15.44
3003	NYSE	ETV	Thu, Jun 1, 2017	15.42	15.49	15.42	15.46
3002	NYSE	ETV	Wed, May 31, 2017	15.51	15.54	15.40	15.40
3001	NYSE	ETV	Tue, May 30, 2017	15.50	15.56	15.49	15.51
3000	NYSE	ETV	Fri, May 26, 2017	15.52	15.59	15.50	15.51
2999	NYSE	ETV	Thu, May 25, 2017	15.53	15.60	15.52	15.54
2998	NYSE	ETV	Wed, May 24, 2017	15.55	15.57	15.51	15.52
2997	NYSE	ETV	Tue, May 23, 2017	15.55	15.57	15.49	15.50
2996	NYSE	ETV	Mon, May 22, 2017	15.50	15.58	15.50	15.55
2995	NYSE	ETV	Fri, May 19, 2017	15.48	15.57	15.48	15.56
2994	NYSE	ETV	Thu, May 18, 2017	15.41	15.53	15.41	15.46
2993	NYSE	ETV	Wed, May 17, 2017	15.52	15.52	15.44	15.45
2992	NYSE	ETV	Tue, May 16, 2017	15.62	15.69	15.59	15.60
2991	NYSE	ETV	Mon, May 15, 2017	15.56	15.69	15.56	15.62
2990	NYSE	ETV	Fri, May 12, 2017	15.51	15.61	15.50	15.55
2989	NYSE	ETV	Thu, May 11, 2017	15.55	15.59	15.50	15.54
2988	NYSE	ETV	Wed, May 10, 2017	15.61	15.66	15.56	15.58
2987	NYSE	ETV	Tue, May 9, 2017	15.58	15.65	15.57	15.62
2986	NYSE	ETV	Mon, May 8, 2017	15.52	15.59	15.50	15.55
2985	NYSE	ETV	Fri, May 5, 2017	15.50	15.58	15.48	15.54
2984	NYSE	ETV	Thu, May 4, 2017	15.54	15.56	15.48	15.49
2983	NYSE	ETV	Wed, May 3, 2017	15.44	15.57	15.44	15.55
2982	NYSE	ETV	Tue, May 2, 2017	15.52	15.56	15.46	15.46
2981	NYSE	ETV	Mon, May 1, 2017	15.55	15.60	15.51	15.53
2980	NYSE	ETV	Fri, Apr 28, 2017	15.54	15.57	15.50	15.55
2979	NYSE	ETV	Thu, Apr 27, 2017	15.41	15.50	15.41	15.50
2978	NYSE	ETV	Wed, Apr 26, 2017	15.44	15.51	15.41	15.41
2977	NYSE	ETV	Tue, Apr 25, 2017	15.52	15.62	15.50	15.52
2976	NYSE	ETV	Mon, Apr 24, 2017	15.50	15.50	15.40	15.49
2975	NYSE	ETV	Fri, Apr 21, 2017	15.40	15.40	15.33	15.40
2974	NYSE	ETV	Thu, Apr 20, 2017	15.37	15.45	15.35	15.40
2973	NYSE	ETV	Wed, Apr 19, 2017	15.36	15.40	15.27	15.40
2972	NYSE	ETV	Tue, Apr 18, 2017	15.36	15.51	15.36	15.29
2971	NYSE	ETV	Mon, Apr 17, 2017	15.34	15.43	15.30	15.40
2970	NYSE	ETV	Thu, Apr 13, 2017	15.35	15.43	15.35	15.35
2969	NYSE	ETV	Wed, Apr 12, 2017	15.34	15.40	15.31	15.38
2968	NYSE	ETV	Tue, Apr 11, 2017	15.20	15.37	15.18	15.34
2967	NYSE	ETV	Mon, Apr 10, 2017	15.16	15.26	15.16	15.22
2966	NYSE	ETV	Fri, Apr 7, 2017	15.08	15.20	15.08	15.18
2965	NYSE	ETV	Thu, Apr 6, 2017	15.13	15.22	15.10	15.13
2964	NYSE	ETV	Wed, Apr 5, 2017	15.25	15.30	15.11	15.12
2963	NYSE	ETV	Tue, Apr 4, 2017	15.11	15.20	15.10	15.18
2962	NYSE	ETV	Mon, Apr 3, 2017	15.20	15.24	15.14	15.17
2961	NYSE	ETV	Fri, Mar 31, 2017	15.26	15.28	15.17	15.21
2960	NYSE	ETV	Thu, Mar 30, 2017	15.28	15.31	15.24	15.25
2959	NYSE	ETV	Wed, Mar 29, 2017	15.31	15.35	15.24	15.30
2958	NYSE	ETV	Tue, Mar 28, 2017	15.25	15.32	15.23	15.32
2957	NYSE	ETV	Mon, Mar 27, 2017	15.14	15.26	15.10	15.26
2956	NYSE	ETV	Fri, Mar 24, 2017	15.23	15.28	15.19	15.21
2955	NYSE	ETV	Thu, Mar 23, 2017	15.21	15.32	15.20	15.25
2954	NYSE	ETV	Wed, Mar 22, 2017	15.19	15.24	15.14	15.23
2953	NYSE	ETV	Tue, Mar 21, 2017	15.42	15.57	15.29	15.23
2952	NYSE	ETV	Mon, Mar 20, 2017	15.45	15.45	15.38	15.40
2951	NYSE	ETV	Fri, Mar 17, 2017	15.33	15.54	15.33	15.47
2950	NYSE	ETV	Thu, Mar 16, 2017	15.32	15.44	15.27	15.31
2949	NYSE	ETV	Wed, Mar 15, 2017	15.26	15.34	15.22	15.33
2948	NYSE	ETV	Tue, Mar 14, 2017	15.20	15.25	15.16	15.24
2947	NYSE	ETV	Mon, Mar 13, 2017	15.25	15.28	15.22	15.26
2946	NYSE	ETV	Fri, Mar 10, 2017	15.17	15.27	15.12	15.24
2945	NYSE	ETV	Thu, Mar 9, 2017	15.21	15.21	15.12	15.14
2944	NYSE	ETV	Wed, Mar 8, 2017	15.20	15.27	15.20	15.22
2943	NYSE	ETV	Tue, Mar 7, 2017	15.13	15.22	15.11	15.20
2942	NYSE	ETV	Mon, Mar 6, 2017	15.11	15.19	15.11	15.17
2941	NYSE	ETV	Fri, Mar 3, 2017	15.15	15.21	15.14	15.19
2940	NYSE	ETV	Thu, Mar 2, 2017	15.28	15.31	15.12	15.12
2939	NYSE	ETV	Wed, Mar 1, 2017	15.26	15.35	15.26	15.31
2938	NYSE	ETV	Tue, Feb 28, 2017	15.26	15.30	15.18	15.21
2937	NYSE	ETV	Mon, Feb 27, 2017	15.27	15.30	15.23	15.28
2936	NYSE	ETV	Fri, Feb 24, 2017	15.29	15.35	15.27	15.28
2935	NYSE	ETV	Thu, Feb 23, 2017	15.35	15.41	15.30	15.34
2934	NYSE	ETV	Wed, Feb 22, 2017	15.25	15.34	15.23	15.31
2933	NYSE	ETV	Tue, Feb 21, 2017	15.23	15.31	15.21	15.30
2932	NYSE	ETV	Fri, Feb 17, 2017	15.14	15.22	15.13	15.21
2931	NYSE	ETV	Thu, Feb 16, 2017	15.29	15.30	15.20	15.21
2930	NYSE	ETV	Wed, Feb 15, 2017	15.43	15.46	15.40	15.31
2929	NYSE	ETV	Tue, Feb 14, 2017	15.37	15.49	15.35	15.48
2928	NYSE	ETV	Mon, Feb 13, 2017	15.41	15.45	15.30	15.40
2927	NYSE	ETV	Fri, Feb 10, 2017	15.36	15.44	15.30	15.42
2926	NYSE	ETV	Thu, Feb 9, 2017	15.34	15.45	15.32	15.34
2925	NYSE	ETV	Wed, Feb 8, 2017	15.36	15.40	15.30	15.32
2924	NYSE	ETV	Tue, Feb 7, 2017	15.35	15.42	15.35	15.38
2923	NYSE	ETV	Mon, Feb 6, 2017	15.31	15.37	15.31	15.36
2922	NYSE	ETV	Fri, Feb 3, 2017	15.35	15.37	15.32	15.34
2921	NYSE	ETV	Thu, Feb 2, 2017	15.20	15.30	15.20	15.27
2920	NYSE	ETV	Wed, Feb 1, 2017	15.28	15.33	15.24	15.26
2919	NYSE	ETV	Tue, Jan 31, 2017	15.20	15.25	15.10	15.25
2918	NYSE	ETV	Mon, Jan 30, 2017	15.19	15.27	15.10	15.26
2917	NYSE	ETV	Fri, Jan 27, 2017	15.16	15.22	15.14	15.19
2916	NYSE	ETV	Thu, Jan 26, 2017	15.12	15.22	15.12	15.18
2915	NYSE	ETV	Wed, Jan 25, 2017	15.15	15.21	15.11	15.11
2914	NYSE	ETV	Tue, Jan 24, 2017	15.01	15.14	15.01	15.12
2913	NYSE	ETV	Mon, Jan 23, 2017	15.10	15.11	15.01	15.03
2912	NYSE	ETV	Fri, Jan 20, 2017	15.10	15.15	14.96	15.10
2911	NYSE	ETV	Thu, Jan 19, 2017	15.08	15.10	15.00	14.91
2910	NYSE	ETV	Wed, Jan 18, 2017	15.02	15.10	15.01	15.06
2909	NYSE	ETV	Tue, Jan 17, 2017	15.06	15.07	15.00	15.01
2908	NYSE	ETV	Fri, Jan 13, 2017	14.99	15.13	14.99	15.11
2907	NYSE	ETV	Thu, Jan 12, 2017	15.08	15.19	14.99	14.99
2906	NYSE	ETV	Wed, Jan 11, 2017	15.08	15.18	15.06	15.12
2905	NYSE	ETV	Tue, Jan 10, 2017	15.02	15.13	15.02	15.10
2904	NYSE	ETV	Mon, Jan 9, 2017	15.13	15.13	14.99	15.05
2903	NYSE	ETV	Fri, Jan 6, 2017	15.06	15.19	15.03	15.18
2902	NYSE	ETV	Thu, Jan 5, 2017	14.85	15.06	14.85	15.06
2901	NYSE	ETV	Wed, Jan 4, 2017	14.92	15.07	14.90	15.01
2900	NYSE	ETV	Tue, Jan 3, 2017	14.92	14.96	14.84	14.96
2899	NYSE	ETV	Fri, Dec 30, 2016	14.92	14.98	14.74	14.84
2898	NYSE	ETV	Thu, Dec 29, 2016	14.87	14.99	14.82	14.95
2897	NYSE	ETV	Wed, Dec 28, 2016	15.03	15.08	14.85	14.88
2896	NYSE	ETV	Tue, Dec 27, 2016	15.04	15.15	15.02	15.03
2895	NYSE	ETV	Fri, Dec 23, 2016	15.10	15.10	14.99	15.07
2894	NYSE	ETV	Thu, Dec 22, 2016	15.18	15.19	15.05	15.09
2893	NYSE	ETV	Wed, Dec 21, 2016	15.10	15.16	15.01	15.14
2892	NYSE	ETV	Tue, Dec 20, 2016	15.27	15.33	15.10	15.15
2891	NYSE	ETV	Mon, Dec 19, 2016	15.08	15.23	15.06	15.21
2890	NYSE	ETV	Fri, Dec 16, 2016	14.97	15.15	14.97	15.10
2889	NYSE	ETV	Thu, Dec 15, 2016	14.90	15.10	14.90	15.00
2888	NYSE	ETV	Wed, Dec 14, 2016	14.93	14.97	14.84	14.90
2887	NYSE	ETV	Tue, Dec 13, 2016	14.92	15.00	14.91	14.99
2886	NYSE	ETV	Mon, Dec 12, 2016	15.00	15.01	14.90	14.91
2885	NYSE	ETV	Fri, Dec 9, 2016	15.03	15.05	14.95	15.05
2884	NYSE	ETV	Thu, Dec 8, 2016	14.97	15.07	14.93	15.06
2883	NYSE	ETV	Wed, Dec 7, 2016	14.99	15.05	14.89	15.03
2882	NYSE	ETV	Tue, Dec 6, 2016	14.80	15.04	14.75	15.03
2881	NYSE	ETV	Mon, Dec 5, 2016	14.85	14.87	14.78	14.83
2880	NYSE	ETV	Fri, Dec 2, 2016	14.79	14.90	14.78	14.80
2879	NYSE	ETV	Thu, Dec 1, 2016	14.98	14.98	14.79	14.80
2878	NYSE	ETV	Wed, Nov 30, 2016	15.00	15.00	14.92	14.94
2877	NYSE	ETV	Tue, Nov 29, 2016	14.90	14.99	14.89	14.94
2876	NYSE	ETV	Mon, Nov 28, 2016	15.00	15.07	14.90	14.90
2875	NYSE	ETV	Fri, Nov 25, 2016	15.01	15.12	15.01	15.06
2874	NYSE	ETV	Wed, Nov 23, 2016	14.86	15.03	14.85	14.98
2873	NYSE	ETV	Tue, Nov 22, 2016	14.93	15.00	14.92	14.96
2872	NYSE	ETV	Mon, Nov 21, 2016	14.85	14.93	14.85	14.91
2871	NYSE	ETV	Fri, Nov 18, 2016	14.92	15.03	14.90	14.93
2870	NYSE	ETV	Thu, Nov 17, 2016	14.65	14.91	14.65	14.87
2869	NYSE	ETV	Wed, Nov 16, 2016	14.55	14.68	14.55	14.68
2868	NYSE	ETV	Tue, Nov 15, 2016	14.45	14.60	14.44	14.58
2867	NYSE	ETV	Mon, Nov 14, 2016	14.71	14.85	14.40	14.45
2866	NYSE	ETV	Fri, Nov 11, 2016	14.63	14.72	14.57	14.69
2865	NYSE	ETV	Thu, Nov 10, 2016	14.50	14.69	14.46	14.67
2864	NYSE	ETV	Wed, Nov 9, 2016	14.23	14.55	14.17	14.49
2863	NYSE	ETV	Tue, Nov 8, 2016	14.45	14.55	14.40	14.41
2862	NYSE	ETV	Mon, Nov 7, 2016	14.24	14.49	14.23	14.47
2861	NYSE	ETV	Fri, Nov 4, 2016	14.23	14.23	14.10	14.10
2860	NYSE	ETV	Thu, Nov 3, 2016	14.28	14.39	14.25	14.26
2859	NYSE	ETV	Wed, Nov 2, 2016	14.46	14.47	14.27	14.28
2858	NYSE	ETV	Tue, Nov 1, 2016	14.60	14.62	14.44	14.44
2857	NYSE	ETV	Mon, Oct 31, 2016	14.65	14.65	14.58	14.58
2856	NYSE	ETV	Fri, Oct 28, 2016	14.64	14.70	14.58	14.60
2855	NYSE	ETV	Thu, Oct 27, 2016	14.79	14.80	14.65	14.70
2854	NYSE	ETV	Wed, Oct 26, 2016	14.75	14.79	14.70	14.73
2853	NYSE	ETV	Tue, Oct 25, 2016	14.79	14.82	14.74	14.78
2852	NYSE	ETV	Mon, Oct 24, 2016	14.80	14.85	14.74	14.76
2851	NYSE	ETV	Fri, Oct 21, 2016	14.70	14.76	14.70	14.76
2850	NYSE	ETV	Thu, Oct 20, 2016	14.71	14.84	14.66	14.71
2849	NYSE	ETV	Wed, Oct 19, 2016	14.70	14.84	14.69	14.73
2848	NYSE	ETV	Tue, Oct 18, 2016	14.68	14.70	14.61	14.67
2847	NYSE	ETV	Mon, Oct 17, 2016	14.66	14.70	14.57	14.57
2846	NYSE	ETV	Fri, Oct 14, 2016	14.66	14.70	14.64	14.65
2845	NYSE	ETV	Thu, Oct 13, 2016	14.67	14.75	14.61	14.63
2844	NYSE	ETV	Wed, Oct 12, 2016	14.73	14.86	14.71	14.75
2843	NYSE	ETV	Tue, Oct 11, 2016	14.89	14.89	14.73	14.77
2842	NYSE	ETV	Mon, Oct 10, 2016	14.95	14.95	14.87	14.89
2841	NYSE	ETV	Fri, Oct 7, 2016	14.87	14.93	14.84	14.88
2840	NYSE	ETV	Thu, Oct 6, 2016	14.87	14.93	14.81	14.83
2839	NYSE	ETV	Wed, Oct 5, 2016	14.89	14.98	14.85	14.85
2838	NYSE	ETV	Tue, Oct 4, 2016	14.96	15.00	14.85	14.90
2837	NYSE	ETV	Mon, Oct 3, 2016	15.07	15.08	14.97	15.01
2836	NYSE	ETV	Fri, Sep 30, 2016	15.04	15.12	14.97	15.09
2835	NYSE	ETV	Thu, Sep 29, 2016	15.02	15.07	14.88	14.97
2834	NYSE	ETV	Wed, Sep 28, 2016	14.97	15.12	14.94	15.12
2833	NYSE	ETV	Tue, Sep 27, 2016	14.88	15.04	14.88	14.99
2832	NYSE	ETV	Mon, Sep 26, 2016	14.92	14.94	14.85	14.86
2831	NYSE	ETV	Fri, Sep 23, 2016	14.96	15.00	14.92	14.96
2830	NYSE	ETV	Thu, Sep 22, 2016	15.00	15.07	14.96	15.04
2829	NYSE	ETV	Wed, Sep 21, 2016	14.88	15.00	14.80	14.98
2828	NYSE	ETV	Tue, Sep 20, 2016	14.95	15.01	14.93	14.82
2827	NYSE	ETV	Mon, Sep 19, 2016	14.95	15.04	14.93	14.93
2826	NYSE	ETV	Fri, Sep 16, 2016	14.94	15.01	14.87	14.94
2825	NYSE	ETV	Thu, Sep 15, 2016	14.86	15.05	14.78	14.93
2824	NYSE	ETV	Wed, Sep 14, 2016	14.81	14.97	14.78	14.85
2823	NYSE	ETV	Tue, Sep 13, 2016	14.91	14.95	14.76	14.84
2822	NYSE	ETV	Mon, Sep 12, 2016	14.71	14.98	14.70	14.94
2821	NYSE	ETV	Fri, Sep 9, 2016	14.94	14.95	14.78	14.80
2820	NYSE	ETV	Thu, Sep 8, 2016	15.07	15.10	14.98	15.01
2819	NYSE	ETV	Wed, Sep 7, 2016	15.03	15.11	15.02	15.08
2818	NYSE	ETV	Tue, Sep 6, 2016	15.09	15.10	15.02	15.03
2817	NYSE	ETV	Fri, Sep 2, 2016	15.10	15.10	15.05	15.07
2816	NYSE	ETV	Thu, Sep 1, 2016	15.03	15.08	14.98	15.03
2815	NYSE	ETV	Wed, Aug 31, 2016	14.96	15.08	14.93	15.04
2814	NYSE	ETV	Tue, Aug 30, 2016	15.00	15.06	14.86	14.94
2813	NYSE	ETV	Mon, Aug 29, 2016	14.92	15.02	14.92	14.96
2812	NYSE	ETV	Fri, Aug 26, 2016	14.77	14.92	14.77	14.89
2811	NYSE	ETV	Thu, Aug 25, 2016	14.89	14.95	14.70	14.73
2810	NYSE	ETV	Wed, Aug 24, 2016	15.00	15.00	14.89	14.90
2809	NYSE	ETV	Tue, Aug 23, 2016	14.97	15.02	14.93	14.98
2808	NYSE	ETV	Mon, Aug 22, 2016	14.94	15.00	14.89	14.95
2807	NYSE	ETV	Fri, Aug 19, 2016	15.01	15.10	15.00	14.92
2806	NYSE	ETV	Thu, Aug 18, 2016	14.96	15.05	14.90	15.04
2805	NYSE	ETV	Wed, Aug 17, 2016	14.99	15.00	14.91	14.97
2804	NYSE	ETV	Tue, Aug 16, 2016	14.93	14.97	14.87	14.97
2803	NYSE	ETV	Mon, Aug 15, 2016	14.94	14.95	14.91	14.94
2802	NYSE	ETV	Fri, Aug 12, 2016	14.85	14.91	14.84	14.90
2801	NYSE	ETV	Thu, Aug 11, 2016	14.86	14.91	14.80	14.85
2800	NYSE	ETV	Wed, Aug 10, 2016	14.88	14.91	14.78	14.86
2799	NYSE	ETV	Tue, Aug 9, 2016	14.85	14.94	14.81	14.92
2798	NYSE	ETV	Mon, Aug 8, 2016	14.83	14.88	14.79	14.85
2797	NYSE	ETV	Fri, Aug 5, 2016	14.77	14.85	14.71	14.76
2796	NYSE	ETV	Thu, Aug 4, 2016	14.65	14.72	14.62	14.70
2795	NYSE	ETV	Wed, Aug 3, 2016	14.62	14.67	14.59	14.63
2794	NYSE	ETV	Tue, Aug 2, 2016	14.84	14.84	14.60	14.60
2793	NYSE	ETV	Mon, Aug 1, 2016	14.79	14.89	14.79	14.82
2792	NYSE	ETV	Fri, Jul 29, 2016	14.91	14.94	14.79	14.79
2791	NYSE	ETV	Thu, Jul 28, 2016	14.78	14.97	14.73	14.87
2790	NYSE	ETV	Wed, Jul 27, 2016	14.76	14.84	14.70	14.82
2789	NYSE	ETV	Tue, Jul 26, 2016	14.62	14.74	14.62	14.72
2788	NYSE	ETV	Mon, Jul 25, 2016	14.66	14.67	14.58	14.58
2787	NYSE	ETV	Fri, Jul 22, 2016	14.81	14.81	14.64	14.69
2786	NYSE	ETV	Thu, Jul 21, 2016	14.82	14.86	14.74	14.76
2785	NYSE	ETV	Wed, Jul 20, 2016	14.82	14.85	14.80	14.82
2784	NYSE	ETV	Tue, Jul 19, 2016	14.86	14.95	14.83	14.82
2783	NYSE	ETV	Mon, Jul 18, 2016	14.82	14.90	14.81	14.86
2782	NYSE	ETV	Fri, Jul 15, 2016	14.77	14.88	14.71	14.85
2781	NYSE	ETV	Thu, Jul 14, 2016	14.77	14.83	14.73	14.80
2780	NYSE	ETV	Wed, Jul 13, 2016	14.72	14.76	14.65	14.76
2779	NYSE	ETV	Tue, Jul 12, 2016	14.83	14.86	14.71	14.72
2778	NYSE	ETV	Mon, Jul 11, 2016	14.86	14.86	14.71	14.73
2777	NYSE	ETV	Fri, Jul 8, 2016	14.83	14.92	14.77	14.81
2776	NYSE	ETV	Thu, Jul 7, 2016	14.78	14.82	14.70	14.76
2775	NYSE	ETV	Wed, Jul 6, 2016	14.60	14.76	14.53	14.72
2774	NYSE	ETV	Tue, Jul 5, 2016	14.76	14.76	14.47	14.60
2773	NYSE	ETV	Fri, Jul 1, 2016	14.75	14.84	14.73	14.80
2772	NYSE	ETV	Thu, Jun 30, 2016	14.57	14.85	14.54	14.78
2771	NYSE	ETV	Wed, Jun 29, 2016	14.38	14.59	14.38	14.50
2770	NYSE	ETV	Tue, Jun 28, 2016	14.28	14.44	14.28	14.34
2769	NYSE	ETV	Mon, Jun 27, 2016	14.35	14.35	14.16	14.19
2768	NYSE	ETV	Fri, Jun 24, 2016	14.36	14.55	14.15	14.45
2767	NYSE	ETV	Thu, Jun 23, 2016	14.66	14.69	14.52	14.56
2766	NYSE	ETV	Wed, Jun 22, 2016	14.56	14.67	14.51	14.54
2765	NYSE	ETV	Tue, Jun 21, 2016	14.67	14.67	14.51	14.54
2764	NYSE	ETV	Mon, Jun 20, 2016	14.65	14.78	14.54	14.65
2763	NYSE	ETV	Fri, Jun 17, 2016	14.47	14.55	14.40	14.55
2762	NYSE	ETV	Thu, Jun 16, 2016	14.43	14.48	14.26	14.42
2761	NYSE	ETV	Wed, Jun 15, 2016	14.54	14.61	14.49	14.51
2760	NYSE	ETV	Tue, Jun 14, 2016	14.34	14.53	14.28	14.51
2759	NYSE	ETV	Mon, Jun 13, 2016	14.76	14.85	14.08	14.25
2758	NYSE	ETV	Fri, Jun 10, 2016	14.70	14.84	14.69	14.81
2757	NYSE	ETV	Thu, Jun 9, 2016	14.71	14.77	14.68	14.75
2756	NYSE	ETV	Wed, Jun 8, 2016	14.72	14.76	14.66	14.72
2755	NYSE	ETV	Tue, Jun 7, 2016	14.77	14.82	14.67	14.73
2754	NYSE	ETV	Mon, Jun 6, 2016	14.82	14.85	14.75	14.80
2753	NYSE	ETV	Fri, Jun 3, 2016	14.89	14.92	14.79	14.82
2752	NYSE	ETV	Thu, Jun 2, 2016	14.89	15.00	14.83	15.00
2751	NYSE	ETV	Wed, Jun 1, 2016	14.83	14.99	14.83	14.94
2750	NYSE	ETV	Tue, May 31, 2016	15.00	15.00	14.80	14.84
2749	NYSE	ETV	Fri, May 27, 2016	14.95	14.99	14.92	14.99
2748	NYSE	ETV	Thu, May 26, 2016	14.95	14.99	14.81	14.97
2747	NYSE	ETV	Wed, May 25, 2016	14.97	15.00	14.93	14.97
2746	NYSE	ETV	Tue, May 24, 2016	14.88	14.98	14.88	14.97
2745	NYSE	ETV	Mon, May 23, 2016	14.79	14.84	14.76	14.81
2744	NYSE	ETV	Fri, May 20, 2016	14.79	14.88	14.79	14.81
2743	NYSE	ETV	Thu, May 19, 2016	14.83	14.88	14.78	14.87
2742	NYSE	ETV	Wed, May 18, 2016	14.80	14.88	14.76	14.87
2741	NYSE	ETV	Tue, May 17, 2016	14.80	14.86	14.75	14.80
2740	NYSE	ETV	Mon, May 16, 2016	14.81	14.87	14.75	14.78
2739	NYSE	ETV	Fri, May 13, 2016	14.77	14.89	14.77	14.82
2738	NYSE	ETV	Thu, May 12, 2016	14.94	14.94	14.76	14.77
2737	NYSE	ETV	Wed, May 11, 2016	14.85	14.93	14.82	14.90
2736	NYSE	ETV	Tue, May 10, 2016	14.88	14.97	14.85	14.88
2735	NYSE	ETV	Mon, May 9, 2016	15.07	15.12	14.77	14.79
2734	NYSE	ETV	Fri, May 6, 2016	15.07	15.20	14.99	15.15
2733	NYSE	ETV	Thu, May 5, 2016	14.98	15.15	14.97	15.15
2732	NYSE	ETV	Wed, May 4, 2016	14.86	15.00	14.81	14.98
2731	NYSE	ETV	Tue, May 3, 2016	14.87	14.96	14.77	14.91
2730	NYSE	ETV	Mon, May 2, 2016	14.86	15.01	14.86	14.97
2729	NYSE	ETV	Fri, Apr 29, 2016	15.10	15.14	14.86	14.92
2728	NYSE	ETV	Thu, Apr 28, 2016	15.02	15.23	14.98	15.11
2727	NYSE	ETV	Wed, Apr 27, 2016	14.97	15.06	14.92	15.06
2726	NYSE	ETV	Tue, Apr 26, 2016	14.85	15.04	14.85	14.96
2725	NYSE	ETV	Mon, Apr 25, 2016	14.84	14.85	14.75	14.81
2724	NYSE	ETV	Fri, Apr 22, 2016	14.81	14.90	14.73	14.85
2723	NYSE	ETV	Thu, Apr 21, 2016	15.04	15.04	14.81	14.83
2722	NYSE	ETV	Wed, Apr 20, 2016	15.00	15.02	14.91	15.01
2721	NYSE	ETV	Tue, Apr 19, 2016	15.05	15.08	15.00	15.08
2720	NYSE	ETV	Mon, Apr 18, 2016	14.90	15.07	14.88	15.07
2719	NYSE	ETV	Fri, Apr 15, 2016	14.91	14.93	14.85	14.90
2718	NYSE	ETV	Thu, Apr 14, 2016	14.93	14.99	14.85	14.97
2717	NYSE	ETV	Wed, Apr 13, 2016	14.79	14.94	14.77	14.94
2716	NYSE	ETV	Tue, Apr 12, 2016	14.66	14.79	14.64	14.74
2715	NYSE	ETV	Mon, Apr 11, 2016	14.71	14.80	14.66	14.70
2714	NYSE	ETV	Fri, Apr 8, 2016	14.66	14.67	14.58	14.67
2713	NYSE	ETV	Thu, Apr 7, 2016	14.55	14.63	14.48	14.57
2712	NYSE	ETV	Wed, Apr 6, 2016	14.62	14.69	14.58	14.66
2711	NYSE	ETV	Tue, Apr 5, 2016	14.63	14.63	14.63	14.57
2710	NYSE	ETV	Mon, Apr 4, 2016	14.75	14.75	14.58	14.63
2709	NYSE	ETV	Fri, Apr 1, 2016	14.64	14.79	14.61	14.79
2708	NYSE	ETV	Thu, Mar 31, 2016	14.83	14.89	14.60	14.70
2707	NYSE	ETV	Wed, Mar 30, 2016	14.70	14.82	14.66	14.81
2706	NYSE	ETV	Tue, Mar 29, 2016	14.51	14.70	14.47	14.70
2705	NYSE	ETV	Mon, Mar 28, 2016	14.56	14.58	14.47	14.48
2704	NYSE	ETV	Thu, Mar 24, 2016	14.67	14.67	14.67	14.52
2703	NYSE	ETV	Wed, Mar 23, 2016	14.64	14.67	14.60	14.67
2702	NYSE	ETV	Tue, Mar 22, 2016	14.62	14.68	14.58	14.65
2701	NYSE	ETV	Mon, Mar 21, 2016	14.79	14.82	14.70	14.76
2700	NYSE	ETV	Fri, Mar 18, 2016	14.78	14.82	14.70	14.78
2699	NYSE	ETV	Thu, Mar 17, 2016	14.62	14.79	14.62	14.79
2698	NYSE	ETV	Wed, Mar 16, 2016	14.55	14.71	14.54	14.65
2697	NYSE	ETV	Tue, Mar 15, 2016	14.61	14.61	14.61	14.57
2696	NYSE	ETV	Mon, Mar 14, 2016	14.54	14.66	14.54	14.65
2695	NYSE	ETV	Fri, Mar 11, 2016	14.41	14.41	14.41	14.61
2694	NYSE	ETV	Thu, Mar 10, 2016	14.49	14.49	14.49	14.41
2693	NYSE	ETV	Wed, Mar 9, 2016	14.50	14.70	14.41	14.49
2692	NYSE	ETV	Tue, Mar 8, 2016	14.51	14.53	14.42	14.48
2691	NYSE	ETV	Mon, Mar 7, 2016	14.57	14.63	14.53	14.55
2690	NYSE	ETV	Fri, Mar 4, 2016	14.65	14.75	14.61	14.63
2689	NYSE	ETV	Thu, Mar 3, 2016	14.46	14.46	14.46	14.64
2688	NYSE	ETV	Wed, Mar 2, 2016	14.46	14.50	14.39	14.46
2687	NYSE	ETV	Tue, Mar 1, 2016	14.34	14.53	14.34	14.52
2686	NYSE	ETV	Mon, Feb 29, 2016	14.32	14.35	14.22	14.24
2685	NYSE	ETV	Fri, Feb 26, 2016	14.32	14.36	14.24	14.28
2684	NYSE	ETV	Thu, Feb 25, 2016	14.20	14.34	14.16	14.32
2683	NYSE	ETV	Wed, Feb 24, 2016	14.14	14.22	14.06	14.20
2682	NYSE	ETV	Tue, Feb 23, 2016	14.23	14.24	14.12	14.20
2681	NYSE	ETV	Mon, Feb 22, 2016	14.27	14.47	14.22	14.25
2680	NYSE	ETV	Fri, Feb 19, 2016	13.99	14.12	13.96	14.08
2679	NYSE	ETV	Thu, Feb 18, 2016	14.29	14.29	14.03	14.08
2678	NYSE	ETV	Wed, Feb 17, 2016	14.34	14.41	14.18	14.39
2677	NYSE	ETV	Tue, Feb 16, 2016	13.75	14.30	13.68	14.26
2676	NYSE	ETV	Fri, Feb 12, 2016	13.44	13.68	13.40	13.62
2675	NYSE	ETV	Thu, Feb 11, 2016	13.31	13.40	13.17	13.37
2674	NYSE	ETV	Wed, Feb 10, 2016	13.54	13.71	13.47	13.48
2673	NYSE	ETV	Tue, Feb 9, 2016	13.54	13.75	13.37	13.45
2672	NYSE	ETV	Mon, Feb 8, 2016	13.86	13.86	13.50	13.75
2671	NYSE	ETV	Fri, Feb 5, 2016	14.06	14.10	13.91	13.96
2670	NYSE	ETV	Thu, Feb 4, 2016	14.00	14.13	13.95	14.13
2669	NYSE	ETV	Wed, Feb 3, 2016	14.05	14.07	13.88	14.01
2668	NYSE	ETV	Tue, Feb 2, 2016	14.03	14.14	13.96	14.00
2667	NYSE	ETV	Mon, Feb 1, 2016	14.12	14.28	14.00	14.17
2666	NYSE	ETV	Fri, Jan 29, 2016	13.99	14.30	13.94	14.30
2665	NYSE	ETV	Thu, Jan 28, 2016	13.90	13.94	13.77	13.89
2664	NYSE	ETV	Wed, Jan 27, 2016	13.85	13.94	13.64	13.83
2663	NYSE	ETV	Tue, Jan 26, 2016	13.66	13.96	13.64	13.81
2662	NYSE	ETV	Mon, Jan 25, 2016	13.89	13.89	13.58	13.63
2661	NYSE	ETV	Fri, Jan 22, 2016	13.47	13.97	13.42	13.89
2660	NYSE	ETV	Thu, Jan 21, 2016	13.20	13.40	13.03	13.22
2659	NYSE	ETV	Wed, Jan 20, 2016	13.26	13.30	12.69	13.18
2658	NYSE	ETV	Tue, Jan 19, 2016	13.88	13.91	13.58	13.63
2657	NYSE	ETV	Fri, Jan 15, 2016	13.95	13.95	13.74	13.89
2656	NYSE	ETV	Thu, Jan 14, 2016	14.21	14.29	13.94	14.24
2655	NYSE	ETV	Wed, Jan 13, 2016	14.43	14.50	14.10	14.16
2654	NYSE	ETV	Tue, Jan 12, 2016	14.19	14.39	14.17	14.33
2653	NYSE	ETV	Mon, Jan 11, 2016	14.31	14.34	13.98	14.13
2652	NYSE	ETV	Fri, Jan 8, 2016	14.61	14.67	14.27	14.28
2651	NYSE	ETV	Thu, Jan 7, 2016	14.76	14.81	14.50	14.58
2650	NYSE	ETV	Wed, Jan 6, 2016	14.97	15.03	14.90	14.98
2649	NYSE	ETV	Tue, Jan 5, 2016	15.16	15.20	15.02	15.07
2648	NYSE	ETV	Mon, Jan 4, 2016	15.22	15.22	14.86	15.11
2647	NYSE	ETV	Thu, Dec 31, 2015	15.30	15.38	15.26	15.30
2646	NYSE	ETV	Wed, Dec 30, 2015	15.34	15.44	15.28	15.31
2645	NYSE	ETV	Tue, Dec 29, 2015	15.25	15.34	15.23	15.33
2644	NYSE	ETV	Mon, Dec 28, 2015	15.24	15.24	15.12	15.20
2643	NYSE	ETV	Thu, Dec 24, 2015	15.20	15.25	15.16	15.25
2642	NYSE	ETV	Wed, Dec 23, 2015	15.17	15.22	15.13	15.20
2641	NYSE	ETV	Tue, Dec 22, 2015	15.09	15.09	14.98	15.07
2640	NYSE	ETV	Mon, Dec 21, 2015	14.99	15.02	14.90	15.02
2639	NYSE	ETV	Fri, Dec 18, 2015	15.02	15.03	14.91	14.98
2638	NYSE	ETV	Thu, Dec 17, 2015	15.22	15.22	15.00	15.02
2637	NYSE	ETV	Wed, Dec 16, 2015	15.03	15.27	14.95	15.19
2636	NYSE	ETV	Tue, Dec 15, 2015	14.80	14.92	14.80	14.90
2635	NYSE	ETV	Mon, Dec 14, 2015	14.82	14.83	14.55	14.74
2634	NYSE	ETV	Fri, Dec 11, 2015	14.98	15.10	14.78	14.81
2633	NYSE	ETV	Thu, Dec 10, 2015	14.92	15.10	14.92	15.08
2632	NYSE	ETV	Wed, Dec 9, 2015	15.10	15.15	14.88	14.92
2631	NYSE	ETV	Tue, Dec 8, 2015	15.09	15.12	15.01	15.12
2630	NYSE	ETV	Mon, Dec 7, 2015	15.35	15.37	15.14	15.16
2629	NYSE	ETV	Fri, Dec 4, 2015	15.29	15.39	15.25	15.39
2628	NYSE	ETV	Thu, Dec 3, 2015	15.38	15.40	15.22	15.27
2627	NYSE	ETV	Wed, Dec 2, 2015	15.38	15.41	15.30	15.36
2626	NYSE	ETV	Tue, Dec 1, 2015	15.37	15.40	15.29	15.34
2625	NYSE	ETV	Mon, Nov 30, 2015	15.38	15.38	15.28	15.36
2624	NYSE	ETV	Fri, Nov 27, 2015	15.28	15.34	15.25	15.33
2623	NYSE	ETV	Wed, Nov 25, 2015	15.17	15.28	15.17	15.28
2622	NYSE	ETV	Tue, Nov 24, 2015	15.18	15.23	15.10	15.18
2621	NYSE	ETV	Mon, Nov 23, 2015	15.28	15.31	15.20	15.23
2620	NYSE	ETV	Fri, Nov 20, 2015	15.24	15.32	15.22	15.24
2619	NYSE	ETV	Thu, Nov 19, 2015	15.18	15.25	15.12	15.25
2618	NYSE	ETV	Wed, Nov 18, 2015	15.22	15.25	15.15	15.25
2617	NYSE	ETV	Tue, Nov 17, 2015	15.07	15.19	15.02	15.18
2616	NYSE	ETV	Mon, Nov 16, 2015	14.89	15.05	14.89	15.03
2615	NYSE	ETV	Fri, Nov 13, 2015	14.94	14.95	14.83	14.89
2614	NYSE	ETV	Thu, Nov 12, 2015	14.98	15.01	14.93	14.96
2613	NYSE	ETV	Wed, Nov 11, 2015	15.07	15.07	15.00	15.03
2612	NYSE	ETV	Tue, Nov 10, 2015	14.94	15.02	14.93	15.02
2611	NYSE	ETV	Mon, Nov 9, 2015	15.10	15.14	14.93	14.96
2610	NYSE	ETV	Fri, Nov 6, 2015	15.15	15.20	15.09	15.12
2609	NYSE	ETV	Thu, Nov 5, 2015	15.25	15.27	15.12	15.15
2608	NYSE	ETV	Wed, Nov 4, 2015	15.19	15.25	15.08	15.25
2607	NYSE	ETV	Tue, Nov 3, 2015	15.06	15.18	15.03	15.18
2606	NYSE	ETV	Mon, Nov 2, 2015	14.98	15.11	14.95	15.06
2605	NYSE	ETV	Fri, Oct 30, 2015	15.08	15.10	14.91	14.93
2604	NYSE	ETV	Thu, Oct 29, 2015	15.09	15.09	14.97	15.00
2603	NYSE	ETV	Wed, Oct 28, 2015	15.02	15.18	15.01	15.09
2602	NYSE	ETV	Tue, Oct 27, 2015	15.02	15.11	15.01	15.05
2601	NYSE	ETV	Mon, Oct 26, 2015	15.15	15.23	15.00	15.02
2600	NYSE	ETV	Fri, Oct 23, 2015	15.20	15.25	15.06	15.11
2599	NYSE	ETV	Thu, Oct 22, 2015	14.91	15.10	14.89	15.03
2598	NYSE	ETV	Wed, Oct 21, 2015	15.06	15.06	14.78	14.79
2597	NYSE	ETV	Tue, Oct 20, 2015	15.02	15.10	15.00	15.09
2596	NYSE	ETV	Mon, Oct 19, 2015	14.87	15.01	14.85	14.99
2595	NYSE	ETV	Fri, Oct 16, 2015	14.79	14.90	14.79	14.90
2594	NYSE	ETV	Thu, Oct 15, 2015	14.57	14.78	14.57	14.78
2593	NYSE	ETV	Wed, Oct 14, 2015	14.59	14.66	14.52	14.53
2592	NYSE	ETV	Tue, Oct 13, 2015	14.64	14.80	14.60	14.60
2591	NYSE	ETV	Mon, Oct 12, 2015	14.64	14.71	14.55	14.64
2590	NYSE	ETV	Fri, Oct 9, 2015	14.59	14.71	14.56	14.56
2589	NYSE	ETV	Thu, Oct 8, 2015	14.44	14.63	14.43	14.51
2588	NYSE	ETV	Wed, Oct 7, 2015	14.47	14.52	14.42	14.44
2587	NYSE	ETV	Tue, Oct 6, 2015	14.41	14.47	14.35	14.35
2586	NYSE	ETV	Mon, Oct 5, 2015	14.24	14.49	14.20	14.38
2585	NYSE	ETV	Fri, Oct 2, 2015	13.94	14.18	13.82	14.12
2584	NYSE	ETV	Thu, Oct 1, 2015	14.13	14.20	14.06	14.06
2583	NYSE	ETV	Wed, Sep 30, 2015	14.08	14.20	13.94	14.20
2582	NYSE	ETV	Tue, Sep 29, 2015	14.00	14.03	13.78	13.89
2581	NYSE	ETV	Mon, Sep 28, 2015	14.37	14.37	13.91	14.00
2580	NYSE	ETV	Fri, Sep 25, 2015	14.43	14.53	14.35	14.41
2579	NYSE	ETV	Thu, Sep 24, 2015	14.24	14.37	14.13	14.37
2578	NYSE	ETV	Wed, Sep 23, 2015	14.26	14.38	14.26	14.38
2577	NYSE	ETV	Tue, Sep 22, 2015	14.31	14.31	14.15	14.30
2576	NYSE	ETV	Mon, Sep 21, 2015	14.51	14.51	14.35	14.42
2575	NYSE	ETV	Fri, Sep 18, 2015	14.32	14.62	14.30	14.62
2574	NYSE	ETV	Thu, Sep 17, 2015	14.42	14.57	14.41	14.43
2573	NYSE	ETV	Wed, Sep 16, 2015	14.38	14.48	14.38	14.45
2572	NYSE	ETV	Tue, Sep 15, 2015	14.30	14.42	14.29	14.39
2571	NYSE	ETV	Mon, Sep 14, 2015	14.31	14.34	14.25	14.30
2570	NYSE	ETV	Fri, Sep 11, 2015	14.24	14.32	14.22	14.31
2569	NYSE	ETV	Thu, Sep 10, 2015	14.23	14.30	14.19	14.24
2568	NYSE	ETV	Wed, Sep 9, 2015	14.45	14.46	14.19	14.22
2567	NYSE	ETV	Tue, Sep 8, 2015	14.24	14.33	14.14	14.33
2566	NYSE	ETV	Fri, Sep 4, 2015	13.94	14.01	13.91	14.00
2565	NYSE	ETV	Thu, Sep 3, 2015	14.08	14.25	14.06	14.11
2564	NYSE	ETV	Wed, Sep 2, 2015	13.99	14.05	13.88	14.01
2563	NYSE	ETV	Tue, Sep 1, 2015	13.96	14.07	13.85	13.91
2562	NYSE	ETV	Mon, Aug 31, 2015	14.32	14.35	14.21	14.24
2561	NYSE	ETV	Fri, Aug 28, 2015	14.21	14.42	14.21	14.30
2560	NYSE	ETV	Thu, Aug 27, 2015	13.93	14.37	13.93	14.30
2559	NYSE	ETV	Wed, Aug 26, 2015	13.87	13.92	13.52	13.75
2558	NYSE	ETV	Tue, Aug 25, 2015	13.62	13.87	13.56	13.66
2557	NYSE	ETV	Mon, Aug 24, 2015	12.95	13.94	12.18	13.31
2556	NYSE	ETV	Fri, Aug 21, 2015	14.97	14.97	14.40	14.60
2555	NYSE	ETV	Thu, Aug 20, 2015	15.22	15.27	14.97	15.02
2554	NYSE	ETV	Wed, Aug 19, 2015	15.37	15.39	15.30	15.39
2553	NYSE	ETV	Tue, Aug 18, 2015	15.31	15.41	15.28	15.38
2552	NYSE	ETV	Mon, Aug 17, 2015	15.24	15.35	15.21	15.33
2551	NYSE	ETV	Fri, Aug 14, 2015	15.20	15.28	15.17	15.27
2550	NYSE	ETV	Thu, Aug 13, 2015	15.15	15.23	15.12	15.19
2549	NYSE	ETV	Wed, Aug 12, 2015	15.07	15.17	15.01	15.15
2548	NYSE	ETV	Tue, Aug 11, 2015	15.11	15.20	15.07	15.20
2547	NYSE	ETV	Mon, Aug 10, 2015	15.16	15.18	15.12	15.16
2546	NYSE	ETV	Fri, Aug 7, 2015	15.15	15.15	15.02	15.04
2545	NYSE	ETV	Thu, Aug 6, 2015	15.32	15.32	15.07	15.14
2544	NYSE	ETV	Wed, Aug 5, 2015	15.27	15.33	15.26	15.31
2543	NYSE	ETV	Tue, Aug 4, 2015	15.29	15.32	15.18	15.24
2542	NYSE	ETV	Mon, Aug 3, 2015	15.32	15.32	15.20	15.30
2541	NYSE	ETV	Fri, Jul 31, 2015	15.35	15.35	15.28	15.32
2540	NYSE	ETV	Thu, Jul 30, 2015	15.30	15.32	15.21	15.32
2539	NYSE	ETV	Wed, Jul 29, 2015	15.30	15.35	15.24	15.35
2538	NYSE	ETV	Tue, Jul 28, 2015	15.11	15.29	15.04	15.29
2537	NYSE	ETV	Mon, Jul 27, 2015	15.10	15.12	14.97	15.09
2536	NYSE	ETV	Fri, Jul 24, 2015	15.28	15.30	15.05	15.14
2535	NYSE	ETV	Thu, Jul 23, 2015	15.36	15.40	15.23	15.24
2534	NYSE	ETV	Wed, Jul 22, 2015	15.30	15.36	15.28	15.32
2533	NYSE	ETV	Tue, Jul 21, 2015	15.32	15.50	15.32	15.48
2532	NYSE	ETV	Mon, Jul 20, 2015	15.22	15.34	15.22	15.32
2531	NYSE	ETV	Fri, Jul 17, 2015	15.35	15.35	15.24	15.24
2530	NYSE	ETV	Thu, Jul 16, 2015	15.30	15.36	15.30	15.33
2529	NYSE	ETV	Wed, Jul 15, 2015	15.20	15.29	15.20	15.25
2528	NYSE	ETV	Tue, Jul 14, 2015	15.13	15.25	15.11	15.21
2527	NYSE	ETV	Mon, Jul 13, 2015	15.06	15.14	15.06	15.13
2526	NYSE	ETV	Fri, Jul 10, 2015	14.98	15.04	14.95	15.00
2525	NYSE	ETV	Thu, Jul 9, 2015	14.94	14.98	14.84	14.84
2524	NYSE	ETV	Wed, Jul 8, 2015	14.83	14.86	14.78	14.84
2523	NYSE	ETV	Tue, Jul 7, 2015	14.86	15.00	14.78	14.96
2522	NYSE	ETV	Mon, Jul 6, 2015	14.80	14.91	14.79	14.87
2521	NYSE	ETV	Thu, Jul 2, 2015	14.99	15.03	14.82	14.86
2520	NYSE	ETV	Wed, Jul 1, 2015	14.97	15.05	14.92	15.02
2519	NYSE	ETV	Tue, Jun 30, 2015	14.90	14.97	14.83	14.83
2518	NYSE	ETV	Mon, Jun 29, 2015	15.00	15.04	14.80	14.80
2517	NYSE	ETV	Fri, Jun 26, 2015	15.18	15.18	15.06	15.08
2516	NYSE	ETV	Thu, Jun 25, 2015	15.13	15.19	15.07	15.19
2515	NYSE	ETV	Wed, Jun 24, 2015	15.17	15.20	15.06	15.07
2514	NYSE	ETV	Tue, Jun 23, 2015	15.14	15.24	15.09	15.13
2513	NYSE	ETV	Mon, Jun 22, 2015	15.21	15.25	15.14	15.14
2512	NYSE	ETV	Fri, Jun 19, 2015	15.15	15.22	15.12	15.16
2511	NYSE	ETV	Thu, Jun 18, 2015	15.20	15.36	15.19	15.27
2510	NYSE	ETV	Wed, Jun 17, 2015	15.23	15.27	15.14	15.16
2509	NYSE	ETV	Tue, Jun 16, 2015	15.17	15.30	15.16	15.17
2508	NYSE	ETV	Mon, Jun 15, 2015	15.21	15.25	15.18	15.18
2507	NYSE	ETV	Fri, Jun 12, 2015	15.35	15.36	15.25	15.25
2506	NYSE	ETV	Thu, Jun 11, 2015	15.30	15.42	15.30	15.36
2505	NYSE	ETV	Wed, Jun 10, 2015	15.16	15.25	15.16	15.22
2504	NYSE	ETV	Tue, Jun 9, 2015	15.17	15.20	15.10	15.16
2503	NYSE	ETV	Mon, Jun 8, 2015	15.20	15.22	15.13	15.16
2502	NYSE	ETV	Fri, Jun 5, 2015	15.20	15.25	15.19	15.22
2501	NYSE	ETV	Thu, Jun 4, 2015	15.28	15.33	15.21	15.21
2500	NYSE	ETV	Wed, Jun 3, 2015	15.34	15.39	15.30	15.33
2499	NYSE	ETV	Tue, Jun 2, 2015	15.34	15.36	15.25	15.30
2498	NYSE	ETV	Mon, Jun 1, 2015	15.35	15.38	15.26	15.36
2497	NYSE	ETV	Fri, May 29, 2015	15.36	15.41	15.27	15.35
2496	NYSE	ETV	Thu, May 28, 2015	15.38	15.39	15.24	15.37
2495	NYSE	ETV	Wed, May 27, 2015	15.29	15.47	15.28	15.42
2494	NYSE	ETV	Tue, May 26, 2015	15.38	15.39	15.27	15.28
2493	NYSE	ETV	Fri, May 22, 2015	15.47	15.47	15.38	15.40
2492	NYSE	ETV	Thu, May 21, 2015	15.43	15.49	15.40	15.43
2491	NYSE	ETV	Wed, May 20, 2015	15.30	15.47	15.26	15.44
2490	NYSE	ETV	Tue, May 19, 2015	15.22	15.35	15.21	15.35
2489	NYSE	ETV	Mon, May 18, 2015	15.37	15.40	15.21	15.22
2488	NYSE	ETV	Fri, May 15, 2015	15.37	15.47	15.32	15.39
2487	NYSE	ETV	Thu, May 14, 2015	15.20	15.34	15.18	15.33
2486	NYSE	ETV	Wed, May 13, 2015	15.16	15.19	15.13	15.19
2485	NYSE	ETV	Tue, May 12, 2015	15.06	15.19	15.04	15.19
2484	NYSE	ETV	Mon, May 11, 2015	15.10	15.15	15.08	15.12
2483	NYSE	ETV	Fri, May 8, 2015	15.10	15.13	15.09	15.12
2482	NYSE	ETV	Thu, May 7, 2015	14.98	15.05	14.97	15.01
2481	NYSE	ETV	Wed, May 6, 2015	14.95	15.02	14.94	14.97
2480	NYSE	ETV	Tue, May 5, 2015	14.96	14.99	14.93	14.94
2479	NYSE	ETV	Mon, May 4, 2015	15.00	15.04	14.97	14.99
2478	NYSE	ETV	Fri, May 1, 2015	14.95	15.02	14.95	14.98
2477	NYSE	ETV	Thu, Apr 30, 2015	15.02	15.06	14.86	14.92
2476	NYSE	ETV	Wed, Apr 29, 2015	15.00	15.06	14.98	15.01
2475	NYSE	ETV	Tue, Apr 28, 2015	15.01	15.05	14.94	15.04
2474	NYSE	ETV	Mon, Apr 27, 2015	15.03	15.06	14.99	15.01
2473	NYSE	ETV	Fri, Apr 24, 2015	15.00	15.04	14.96	14.98
2472	NYSE	ETV	Thu, Apr 23, 2015	14.90	15.00	14.90	14.98
2471	NYSE	ETV	Wed, Apr 22, 2015	14.92	14.99	14.84	14.88
2470	NYSE	ETV	Tue, Apr 21, 2015	15.00	15.03	14.86	14.90
2469	NYSE	ETV	Mon, Apr 20, 2015	14.97	15.09	14.96	15.09
2468	NYSE	ETV	Fri, Apr 17, 2015	15.00	15.00	14.86	14.91
2467	NYSE	ETV	Thu, Apr 16, 2015	15.02	15.10	14.98	15.04
2466	NYSE	ETV	Wed, Apr 15, 2015	15.01	15.06	15.00	15.02
2465	NYSE	ETV	Tue, Apr 14, 2015	15.00	15.04	14.98	14.98
2464	NYSE	ETV	Mon, Apr 13, 2015	14.99	15.06	14.99	15.02
2463	NYSE	ETV	Fri, Apr 10, 2015	14.97	15.05	14.95	14.99
2462	NYSE	ETV	Thu, Apr 9, 2015	15.00	15.11	14.98	14.98
2461	NYSE	ETV	Wed, Apr 8, 2015	15.06	15.12	14.99	15.00
2460	NYSE	ETV	Tue, Apr 7, 2015	15.04	15.18	15.04	15.05
2459	NYSE	ETV	Mon, Apr 6, 2015	14.97	15.10	14.92	15.07
2458	NYSE	ETV	Thu, Apr 2, 2015	14.90	15.02	14.90	14.99
2457	NYSE	ETV	Wed, Apr 1, 2015	14.95	15.05	14.87	15.01
2456	NYSE	ETV	Tue, Mar 31, 2015	14.92	15.02	14.90	14.99
2455	NYSE	ETV	Mon, Mar 30, 2015	15.00	15.03	14.90	14.90
2454	NYSE	ETV	Fri, Mar 27, 2015	14.91	15.03	14.91	14.99
2453	NYSE	ETV	Thu, Mar 26, 2015	14.91	15.00	14.80	14.94
2452	NYSE	ETV	Wed, Mar 25, 2015	14.96	14.98	14.89	14.93
2451	NYSE	ETV	Tue, Mar 24, 2015	14.99	15.05	14.93	14.94
2450	NYSE	ETV	Mon, Mar 23, 2015	15.01	15.10	14.99	14.99
2449	NYSE	ETV	Fri, Mar 20, 2015	15.07	15.11	14.99	14.99
2448	NYSE	ETV	Thu, Mar 19, 2015	15.06	15.15	15.05	15.12
2447	NYSE	ETV	Wed, Mar 18, 2015	14.86	15.09	14.84	15.06
2446	NYSE	ETV	Tue, Mar 17, 2015	14.90	14.95	14.83	14.93
2445	NYSE	ETV	Mon, Mar 16, 2015	14.89	14.93	14.82	14.90
2444	NYSE	ETV	Fri, Mar 13, 2015	14.90	14.91	14.78	14.82
2443	NYSE	ETV	Thu, Mar 12, 2015	14.80	14.90	14.80	14.88
2442	NYSE	ETV	Wed, Mar 11, 2015	14.79	14.83	14.75	14.75
2441	NYSE	ETV	Tue, Mar 10, 2015	14.77	14.81	14.72	14.79
2440	NYSE	ETV	Mon, Mar 9, 2015	14.84	14.88	14.80	14.84
2439	NYSE	ETV	Fri, Mar 6, 2015	14.96	15.00	14.85	14.88
2438	NYSE	ETV	Thu, Mar 5, 2015	14.91	15.02	14.91	15.01
2437	NYSE	ETV	Wed, Mar 4, 2015	14.83	14.94	14.80	14.91
2436	NYSE	ETV	Tue, Mar 3, 2015	14.75	14.86	14.75	14.84
2435	NYSE	ETV	Mon, Mar 2, 2015	14.72	14.79	14.72	14.78
2434	NYSE	ETV	Fri, Feb 27, 2015	14.78	14.80	14.73	14.74
2433	NYSE	ETV	Thu, Feb 26, 2015	14.77	14.78	14.71	14.74
2432	NYSE	ETV	Wed, Feb 25, 2015	14.85	14.85	14.75	14.78
2431	NYSE	ETV	Tue, Feb 24, 2015	14.70	14.88	14.70	14.84
2430	NYSE	ETV	Mon, Feb 23, 2015	14.66	14.72	14.63	14.72
2429	NYSE	ETV	Fri, Feb 20, 2015	14.59	14.67	14.54	14.65
2428	NYSE	ETV	Thu, Feb 19, 2015	14.61	14.66	14.56	14.58
2427	NYSE	ETV	Wed, Feb 18, 2015	14.60	14.65	14.58	14.61
2426	NYSE	ETV	Tue, Feb 17, 2015	14.69	14.75	14.66	14.71
2425	NYSE	ETV	Fri, Feb 13, 2015	14.67	14.75	14.65	14.67
2424	NYSE	ETV	Thu, Feb 12, 2015	14.62	14.70	14.60	14.68
2423	NYSE	ETV	Wed, Feb 11, 2015	14.45	14.61	14.44	14.56
2422	NYSE	ETV	Tue, Feb 10, 2015	14.49	14.54	14.47	14.50
2421	NYSE	ETV	Mon, Feb 9, 2015	14.45	14.53	14.42	14.43
2420	NYSE	ETV	Fri, Feb 6, 2015	14.52	14.60	14.45	14.45
2419	NYSE	ETV	Thu, Feb 5, 2015	14.46	14.53	14.46	14.50
2418	NYSE	ETV	Wed, Feb 4, 2015	14.40	14.45	14.36	14.41
2417	NYSE	ETV	Tue, Feb 3, 2015	14.38	14.46	14.33	14.42
2416	NYSE	ETV	Mon, Feb 2, 2015	14.24	14.30	14.10	14.30
2415	NYSE	ETV	Fri, Jan 30, 2015	14.23	14.32	14.19	14.19
2414	NYSE	ETV	Thu, Jan 29, 2015	14.17	14.27	14.06	14.27
2413	NYSE	ETV	Wed, Jan 28, 2015	14.43	14.45	14.15	14.17
2412	NYSE	ETV	Tue, Jan 27, 2015	14.34	14.37	14.25	14.35
2411	NYSE	ETV	Mon, Jan 26, 2015	14.38	14.44	14.32	14.42
2410	NYSE	ETV	Fri, Jan 23, 2015	14.35	14.43	14.35	14.39
2409	NYSE	ETV	Thu, Jan 22, 2015	14.34	14.37	14.25	14.36
2408	NYSE	ETV	Wed, Jan 21, 2015	14.12	14.24	14.10	14.23
2407	NYSE	ETV	Tue, Jan 20, 2015	14.22	14.27	14.18	14.26
2406	NYSE	ETV	Fri, Jan 16, 2015	14.14	14.24	14.12	14.16
2405	NYSE	ETV	Thu, Jan 15, 2015	14.10	14.22	14.05	14.11
2404	NYSE	ETV	Wed, Jan 14, 2015	14.06	14.15	13.94	14.04
2403	NYSE	ETV	Tue, Jan 13, 2015	14.40	14.45	14.20	14.26
2402	NYSE	ETV	Mon, Jan 12, 2015	14.40	14.40	14.25	14.31
2401	NYSE	ETV	Fri, Jan 9, 2015	14.41	14.44	14.32	14.35
2400	NYSE	ETV	Thu, Jan 8, 2015	14.27	14.41	14.22	14.34
2399	NYSE	ETV	Wed, Jan 7, 2015	14.26	14.28	14.12	14.14
2398	NYSE	ETV	Tue, Jan 6, 2015	14.09	14.25	14.03	14.09
2397	NYSE	ETV	Mon, Jan 5, 2015	14.16	14.21	14.00	14.00
2396	NYSE	ETV	Fri, Jan 2, 2015	14.23	14.39	14.22	14.24
2395	NYSE	ETV	Wed, Dec 31, 2014	14.68	14.98	14.06	14.06
2394	NYSE	ETV	Tue, Dec 30, 2014	14.67	14.72	14.59	14.59
2393	NYSE	ETV	Mon, Dec 29, 2014	15.01	15.04	14.70	14.72
2392	NYSE	ETV	Fri, Dec 26, 2014	15.17	15.23	14.99	14.99
2391	NYSE	ETV	Wed, Dec 24, 2014	15.08	15.18	15.08	15.18
2390	NYSE	ETV	Tue, Dec 23, 2014	15.12	15.12	14.99	15.08
2389	NYSE	ETV	Mon, Dec 22, 2014	15.10	15.10	15.01	15.05
2388	NYSE	ETV	Fri, Dec 19, 2014	15.13	15.24	15.08	15.21
2387	NYSE	ETV	Thu, Dec 18, 2014	14.90	15.14	14.87	15.14
2386	NYSE	ETV	Wed, Dec 17, 2014	14.49	14.74	14.49	14.71
2385	NYSE	ETV	Tue, Dec 16, 2014	14.54	14.75	14.44	14.47
2384	NYSE	ETV	Mon, Dec 15, 2014	14.96	15.01	14.62	14.64
2383	NYSE	ETV	Fri, Dec 12, 2014	15.02	15.07	14.93	14.95
2382	NYSE	ETV	Thu, Dec 11, 2014	14.91	15.08	14.90	15.01
2381	NYSE	ETV	Wed, Dec 10, 2014	14.95	14.96	14.82	14.87
2380	NYSE	ETV	Tue, Dec 9, 2014	15.09	15.09	14.91	15.01
2379	NYSE	ETV	Mon, Dec 8, 2014	15.18	15.28	15.09	15.28
2378	NYSE	ETV	Fri, Dec 5, 2014	15.20	15.25	15.08	15.23
2377	NYSE	ETV	Thu, Dec 4, 2014	15.20	15.27	15.13	15.25
2376	NYSE	ETV	Wed, Dec 3, 2014	15.21	15.28	15.18	15.24
2375	NYSE	ETV	Tue, Dec 2, 2014	15.12	15.29	15.12	15.27
2374	NYSE	ETV	Mon, Dec 1, 2014	15.09	15.18	15.01	15.16
2373	NYSE	ETV	Fri, Nov 28, 2014	15.18	15.19	15.03	15.19
2372	NYSE	ETV	Wed, Nov 26, 2014	15.16	15.20	15.11	15.18
2371	NYSE	ETV	Tue, Nov 25, 2014	15.06	15.19	15.04	15.18
2370	NYSE	ETV	Mon, Nov 24, 2014	15.18	15.22	15.03	15.04
2369	NYSE	ETV	Fri, Nov 21, 2014	15.24	15.25	15.11	15.12
2368	NYSE	ETV	Thu, Nov 20, 2014	14.98	15.15	14.97	15.15
2367	NYSE	ETV	Wed, Nov 19, 2014	15.05	15.05	14.97	14.99
2366	NYSE	ETV	Tue, Nov 18, 2014	15.12	15.27	15.11	15.14
2365	NYSE	ETV	Mon, Nov 17, 2014	15.12	15.18	15.11	15.15
2364	NYSE	ETV	Fri, Nov 14, 2014	15.13	15.16	15.05	15.14
2363	NYSE	ETV	Thu, Nov 13, 2014	15.09	15.14	15.07	15.13
2362	NYSE	ETV	Wed, Nov 12, 2014	14.99	15.11	14.94	15.10
2361	NYSE	ETV	Tue, Nov 11, 2014	14.82	15.05	14.79	15.05
2360	NYSE	ETV	Mon, Nov 10, 2014	14.93	14.93	14.79	14.81
2359	NYSE	ETV	Fri, Nov 7, 2014	15.04	15.04	14.86	14.97
2358	NYSE	ETV	Thu, Nov 6, 2014	14.99	15.10	14.91	15.08
2357	NYSE	ETV	Wed, Nov 5, 2014	14.98	15.02	14.88	15.02
2356	NYSE	ETV	Tue, Nov 4, 2014	14.91	14.92	14.73	14.92
2355	NYSE	ETV	Mon, Nov 3, 2014	14.96	15.00	14.88	14.96
2354	NYSE	ETV	Fri, Oct 31, 2014	15.10	15.10	14.89	14.98
2353	NYSE	ETV	Thu, Oct 30, 2014	14.84	14.97	14.81	14.95
2352	NYSE	ETV	Wed, Oct 29, 2014	14.79	14.88	14.72	14.88
2351	NYSE	ETV	Tue, Oct 28, 2014	14.61	14.78	14.57	14.77
2350	NYSE	ETV	Mon, Oct 27, 2014	14.74	14.74	14.46	14.57
2349	NYSE	ETV	Fri, Oct 24, 2014	14.66	14.79	14.64	14.79
2348	NYSE	ETV	Thu, Oct 23, 2014	14.64	14.66	14.59	14.64
2347	NYSE	ETV	Wed, Oct 22, 2014	14.46	14.58	14.42	14.50
2346	NYSE	ETV	Tue, Oct 21, 2014	14.12	14.57	14.10	14.57
2345	NYSE	ETV	Mon, Oct 20, 2014	13.96	14.10	13.95	14.07
2344	NYSE	ETV	Fri, Oct 17, 2014	13.93	14.18	13.88	14.03
2343	NYSE	ETV	Thu, Oct 16, 2014	13.07	13.79	13.01	13.77
2342	NYSE	ETV	Wed, Oct 15, 2014	13.33	13.36	12.86	13.32
2341	NYSE	ETV	Tue, Oct 14, 2014	13.75	13.82	13.44	13.46
2340	NYSE	ETV	Mon, Oct 13, 2014	14.22	14.22	13.70	13.73
2339	NYSE	ETV	Fri, Oct 10, 2014	14.62	14.62	14.20	14.22
2338	NYSE	ETV	Thu, Oct 9, 2014	14.95	14.95	14.60	14.65
2337	NYSE	ETV	Wed, Oct 8, 2014	14.79	14.98	14.69	14.95
2336	NYSE	ETV	Tue, Oct 7, 2014	14.81	14.86	14.73	14.83
2335	NYSE	ETV	Mon, Oct 6, 2014	14.96	15.00	14.87	14.92
2334	NYSE	ETV	Fri, Oct 3, 2014	14.66	14.91	14.66	14.87
2333	NYSE	ETV	Thu, Oct 2, 2014	14.78	14.78	14.52	14.64
2332	NYSE	ETV	Wed, Oct 1, 2014	14.79	14.86	14.68	14.83
2331	NYSE	ETV	Tue, Sep 30, 2014	15.04	15.05	14.83	14.83
2330	NYSE	ETV	Mon, Sep 29, 2014	14.95	15.04	14.83	15.04
2329	NYSE	ETV	Fri, Sep 26, 2014	15.03	15.05	14.83	15.04
2328	NYSE	ETV	Thu, Sep 25, 2014	15.17	15.20	15.04	15.07
2327	NYSE	ETV	Wed, Sep 24, 2014	15.17	15.23	15.16	15.19
2326	NYSE	ETV	Tue, Sep 23, 2014	15.22	15.32	15.17	15.18
2325	NYSE	ETV	Mon, Sep 22, 2014	15.40	15.43	15.22	15.25
2324	NYSE	ETV	Fri, Sep 19, 2014	15.48	15.48	15.37	15.41
2323	NYSE	ETV	Thu, Sep 18, 2014	15.46	15.54	15.43	15.54
2322	NYSE	ETV	Wed, Sep 17, 2014	15.40	15.43	15.31	15.40
2321	NYSE	ETV	Tue, Sep 16, 2014	15.20	15.37	15.18	15.36
2320	NYSE	ETV	Mon, Sep 15, 2014	15.26	15.29	15.22	15.24
2319	NYSE	ETV	Fri, Sep 12, 2014	15.25	15.30	15.18	15.24
2318	NYSE	ETV	Thu, Sep 11, 2014	15.28	15.30	15.22	15.25
2317	NYSE	ETV	Wed, Sep 10, 2014	15.29	15.35	15.24	15.32
2316	NYSE	ETV	Tue, Sep 9, 2014	15.39	15.39	15.24	15.28
2315	NYSE	ETV	Mon, Sep 8, 2014	15.34	15.43	15.31	15.43
2314	NYSE	ETV	Fri, Sep 5, 2014	15.38	15.38	15.29	15.37
2313	NYSE	ETV	Thu, Sep 4, 2014	15.33	15.51	15.30	15.38
2312	NYSE	ETV	Wed, Sep 3, 2014	15.35	15.35	15.31	15.34
2311	NYSE	ETV	Tue, Sep 2, 2014	15.31	15.36	15.30	15.32
2310	NYSE	ETV	Fri, Aug 29, 2014	15.31	15.34	15.26	15.34
2309	NYSE	ETV	Thu, Aug 28, 2014	15.20	15.30	15.13	15.30
2308	NYSE	ETV	Wed, Aug 27, 2014	15.24	15.27	15.15	15.27
2307	NYSE	ETV	Tue, Aug 26, 2014	15.25	15.25	15.17	15.24
2306	NYSE	ETV	Mon, Aug 25, 2014	15.23	15.27	15.19	15.23
2305	NYSE	ETV	Fri, Aug 22, 2014	15.19	15.22	15.13	15.18
2304	NYSE	ETV	Thu, Aug 21, 2014	15.27	15.27	15.19	15.23
2303	NYSE	ETV	Wed, Aug 20, 2014	15.18	15.29	15.03	15.26
2302	NYSE	ETV	Tue, Aug 19, 2014	15.25	15.36	15.18	15.33
2301	NYSE	ETV	Mon, Aug 18, 2014	15.10	15.19	15.03	15.19
2300	NYSE	ETV	Fri, Aug 15, 2014	15.01	15.05	14.97	15.01
2299	NYSE	ETV	Thu, Aug 14, 2014	14.93	15.00	14.89	15.00
2298	NYSE	ETV	Wed, Aug 13, 2014	14.75	14.94	14.72	14.89
2297	NYSE	ETV	Tue, Aug 12, 2014	14.73	14.78	14.66	14.72
2296	NYSE	ETV	Mon, Aug 11, 2014	14.60	14.73	14.60	14.73
2295	NYSE	ETV	Fri, Aug 8, 2014	14.54	14.59	14.43	14.59
2294	NYSE	ETV	Thu, Aug 7, 2014	14.49	14.53	14.45	14.50
2293	NYSE	ETV	Wed, Aug 6, 2014	14.45	14.48	14.40	14.45
2292	NYSE	ETV	Tue, Aug 5, 2014	14.55	14.57	14.44	14.50
2291	NYSE	ETV	Mon, Aug 4, 2014	14.54	14.58	14.48	14.58
2290	NYSE	ETV	Fri, Aug 1, 2014	14.70	14.82	14.47	14.54
2289	NYSE	ETV	Thu, Jul 31, 2014	15.03	15.06	14.70	14.70
2288	NYSE	ETV	Wed, Jul 30, 2014	15.09	15.10	15.01	15.08
2287	NYSE	ETV	Tue, Jul 29, 2014	15.05	15.08	15.03	15.06
2286	NYSE	ETV	Mon, Jul 28, 2014	15.01	15.04	14.99	15.04
2285	NYSE	ETV	Fri, Jul 25, 2014	15.02	15.02	14.97	15.00
2284	NYSE	ETV	Thu, Jul 24, 2014	14.97	15.04	14.90	15.02
2283	NYSE	ETV	Wed, Jul 23, 2014	14.85	14.95	14.80	14.94
2282	NYSE	ETV	Tue, Jul 22, 2014	14.83	14.90	14.79	14.81
2281	NYSE	ETV	Mon, Jul 21, 2014	14.88	14.91	14.87	14.87
2280	NYSE	ETV	Fri, Jul 18, 2014	14.91	14.94	14.88	14.92
2279	NYSE	ETV	Thu, Jul 17, 2014	14.91	14.93	14.87	14.89
2278	NYSE	ETV	Wed, Jul 16, 2014	14.96	14.97	14.89	14.92
2277	NYSE	ETV	Tue, Jul 15, 2014	15.05	15.05	14.85	14.88
2276	NYSE	ETV	Mon, Jul 14, 2014	14.94	15.10	14.94	15.02
2275	NYSE	ETV	Fri, Jul 11, 2014	14.88	14.91	14.86	14.87
2274	NYSE	ETV	Thu, Jul 10, 2014	14.86	14.93	14.81	14.87
2273	NYSE	ETV	Wed, Jul 9, 2014	14.85	14.93	14.82	14.92
2272	NYSE	ETV	Tue, Jul 8, 2014	14.77	14.83	14.73	14.83
2271	NYSE	ETV	Mon, Jul 7, 2014	14.71	14.80	14.65	14.80
2270	NYSE	ETV	Thu, Jul 3, 2014	14.75	14.75	14.67	14.72
2269	NYSE	ETV	Wed, Jul 2, 2014	14.79	14.79	14.61	14.73
2268	NYSE	ETV	Tue, Jul 1, 2014	14.76	14.85	14.76	14.82
2267	NYSE	ETV	Mon, Jun 30, 2014	14.87	14.88	14.75	14.75
2266	NYSE	ETV	Fri, Jun 27, 2014	14.87	14.89	14.81	14.89
2265	NYSE	ETV	Thu, Jun 26, 2014	14.83	14.91	14.77	14.87
2264	NYSE	ETV	Wed, Jun 25, 2014	14.73	14.86	14.73	14.85
2263	NYSE	ETV	Tue, Jun 24, 2014	14.72	14.79	14.69	14.74
2262	NYSE	ETV	Mon, Jun 23, 2014	14.86	14.87	14.70	14.77
2261	NYSE	ETV	Fri, Jun 20, 2014	14.90	14.94	14.80	14.85
2260	NYSE	ETV	Thu, Jun 19, 2014	14.93	14.97	14.89	14.90
2259	NYSE	ETV	Wed, Jun 18, 2014	15.00	15.02	14.96	14.99
2258	NYSE	ETV	Tue, Jun 17, 2014	14.98	15.01	14.96	15.00
2257	NYSE	ETV	Mon, Jun 16, 2014	15.06	15.08	14.96	15.01
2256	NYSE	ETV	Fri, Jun 13, 2014	15.01	15.12	14.97	15.04
2255	NYSE	ETV	Thu, Jun 12, 2014	14.98	15.05	14.92	14.96
2254	NYSE	ETV	Wed, Jun 11, 2014	14.95	15.01	14.94	14.97
2253	NYSE	ETV	Tue, Jun 10, 2014	15.04	15.08	14.96	15.00
2252	NYSE	ETV	Mon, Jun 9, 2014	15.00	15.08	14.98	15.02
2251	NYSE	ETV	Fri, Jun 6, 2014	14.99	15.03	14.95	15.03
2250	NYSE	ETV	Thu, Jun 5, 2014	14.93	15.02	14.88	15.02
2249	NYSE	ETV	Wed, Jun 4, 2014	14.88	14.96	14.85	14.96
2248	NYSE	ETV	Tue, Jun 3, 2014	14.98	14.98	14.93	14.95
2247	NYSE	ETV	Mon, Jun 2, 2014	15.01	15.04	14.92	15.04
2246	NYSE	ETV	Fri, May 30, 2014	15.01	15.05	14.96	15.05
2245	NYSE	ETV	Thu, May 29, 2014	14.94	15.02	14.88	15.02
2244	NYSE	ETV	Wed, May 28, 2014	14.89	14.94	14.85	14.94
2243	NYSE	ETV	Tue, May 27, 2014	14.86	14.94	14.82	14.91
2242	NYSE	ETV	Fri, May 23, 2014	14.83	14.85	14.79	14.85
2241	NYSE	ETV	Thu, May 22, 2014	14.74	14.83	14.73	14.80
2240	NYSE	ETV	Wed, May 21, 2014	14.74	14.74	14.63	14.72
2239	NYSE	ETV	Tue, May 20, 2014	14.81	14.87	14.77	14.81
2238	NYSE	ETV	Mon, May 19, 2014	14.76	14.85	14.74	14.84
2237	NYSE	ETV	Fri, May 16, 2014	14.66	14.75	14.64	14.75
2236	NYSE	ETV	Thu, May 15, 2014	14.67	14.68	14.58	14.63
2235	NYSE	ETV	Wed, May 14, 2014	14.65	14.68	14.60	14.68
2234	NYSE	ETV	Tue, May 13, 2014	14.55	14.65	14.53	14.65
2233	NYSE	ETV	Mon, May 12, 2014	14.58	14.59	14.48	14.57
2232	NYSE	ETV	Fri, May 9, 2014	14.50	14.52	14.42	14.52
2231	NYSE	ETV	Thu, May 8, 2014	14.54	14.55	14.40	14.48
2230	NYSE	ETV	Wed, May 7, 2014	14.42	14.54	14.37	14.52
2229	NYSE	ETV	Tue, May 6, 2014	14.46	14.48	14.38	14.42
2228	NYSE	ETV	Mon, May 5, 2014	14.53	14.53	14.43	14.44
2227	NYSE	ETV	Fri, May 2, 2014	14.55	14.58	14.51	14.55
2226	NYSE	ETV	Thu, May 1, 2014	14.56	14.59	14.55	14.58
2225	NYSE	ETV	Wed, Apr 30, 2014	14.50	14.60	14.47	14.60
2224	NYSE	ETV	Tue, Apr 29, 2014	14.42	14.50	14.41	14.49
2223	NYSE	ETV	Mon, Apr 28, 2014	14.43	14.48	14.31	14.38
2222	NYSE	ETV	Fri, Apr 25, 2014	14.40	14.42	14.37	14.41
2221	NYSE	ETV	Thu, Apr 24, 2014	14.46	14.47	14.38	14.40
2220	NYSE	ETV	Wed, Apr 23, 2014	14.38	14.40	14.36	14.39
2219	NYSE	ETV	Tue, Apr 22, 2014	14.30	14.40	14.30	14.39
2218	NYSE	ETV	Mon, Apr 21, 2014	14.33	14.36	14.24	14.27
2217	NYSE	ETV	Thu, Apr 17, 2014	14.33	14.42	14.29	14.38
2216	NYSE	ETV	Wed, Apr 16, 2014	14.22	14.34	14.20	14.33
2215	NYSE	ETV	Tue, Apr 15, 2014	14.11	14.20	14.05	14.17
2214	NYSE	ETV	Mon, Apr 14, 2014	14.08	14.14	14.05	14.10
2213	NYSE	ETV	Fri, Apr 11, 2014	14.06	14.09	13.95	14.02
2212	NYSE	ETV	Thu, Apr 10, 2014	14.16	14.20	14.04	14.10
2211	NYSE	ETV	Wed, Apr 9, 2014	14.10	14.17	14.09	14.14
2210	NYSE	ETV	Tue, Apr 8, 2014	14.00	14.10	13.93	14.07
2209	NYSE	ETV	Mon, Apr 7, 2014	14.12	14.15	13.95	13.99
2208	NYSE	ETV	Fri, Apr 4, 2014	14.31	14.41	14.16	14.16
2207	NYSE	ETV	Thu, Apr 3, 2014	14.27	14.31	14.23	14.25
2206	NYSE	ETV	Wed, Apr 2, 2014	14.26	14.30	14.19	14.29
2205	NYSE	ETV	Tue, Apr 1, 2014	14.21	14.29	14.21	14.26
2204	NYSE	ETV	Mon, Mar 31, 2014	14.25	14.26	14.20	14.20
2203	NYSE	ETV	Fri, Mar 28, 2014	14.16	14.23	14.13	14.15
2202	NYSE	ETV	Thu, Mar 27, 2014	14.19	14.21	14.13	14.15
2201	NYSE	ETV	Wed, Mar 26, 2014	14.24	14.26	14.17	14.17
2200	NYSE	ETV	Tue, Mar 25, 2014	14.18	14.21	14.16	14.17
2199	NYSE	ETV	Mon, Mar 24, 2014	14.26	14.28	14.15	14.15
2198	NYSE	ETV	Fri, Mar 21, 2014	14.31	14.32	14.22	14.24
2197	NYSE	ETV	Thu, Mar 20, 2014	14.12	14.26	14.11	14.21
2196	NYSE	ETV	Wed, Mar 19, 2014	14.29	14.35	14.25	14.28
2195	NYSE	ETV	Tue, Mar 18, 2014	14.24	14.29	14.23	14.29
2194	NYSE	ETV	Mon, Mar 17, 2014	14.13	14.25	14.13	14.21
2193	NYSE	ETV	Fri, Mar 14, 2014	14.11	14.19	14.07	14.10
2192	NYSE	ETV	Thu, Mar 13, 2014	14.24	14.27	14.10	14.11
2191	NYSE	ETV	Wed, Mar 12, 2014	14.10	14.22	14.07	14.20
2190	NYSE	ETV	Tue, Mar 11, 2014	14.20	14.24	14.11	14.13
2189	NYSE	ETV	Mon, Mar 10, 2014	14.15	14.22	14.11	14.21
2188	NYSE	ETV	Fri, Mar 7, 2014	14.17	14.20	14.10	14.16
2187	NYSE	ETV	Thu, Mar 6, 2014	14.17	14.20	14.15	14.16
2186	NYSE	ETV	Wed, Mar 5, 2014	14.10	14.17	14.09	14.17
2185	NYSE	ETV	Tue, Mar 4, 2014	14.14	14.19	14.07	14.11
2184	NYSE	ETV	Mon, Mar 3, 2014	14.03	14.13	14.01	14.09
2183	NYSE	ETV	Fri, Feb 28, 2014	14.17	14.25	14.10	14.17
2182	NYSE	ETV	Thu, Feb 27, 2014	14.06	14.15	14.06	14.15
2181	NYSE	ETV	Wed, Feb 26, 2014	14.08	14.14	14.04	14.09
2180	NYSE	ETV	Tue, Feb 25, 2014	14.14	14.18	14.05	14.07
2179	NYSE	ETV	Mon, Feb 24, 2014	14.15	14.23	14.12	14.16
2178	NYSE	ETV	Fri, Feb 21, 2014	14.20	14.20	14.11	14.12
2177	NYSE	ETV	Thu, Feb 20, 2014	14.09	14.19	14.06	14.16
2176	NYSE	ETV	Wed, Feb 19, 2014	14.13	14.18	14.03	14.09
2175	NYSE	ETV	Tue, Feb 18, 2014	14.18	14.25	14.17	14.21
2174	NYSE	ETV	Fri, Feb 14, 2014	14.18	14.24	14.08	14.19
2173	NYSE	ETV	Thu, Feb 13, 2014	14.04	14.16	14.04	14.16
2172	NYSE	ETV	Wed, Feb 12, 2014	14.08	14.14	14.07	14.10
2171	NYSE	ETV	Tue, Feb 11, 2014	14.00	14.16	14.00	14.11
2170	NYSE	ETV	Mon, Feb 10, 2014	13.94	14.01	13.94	14.00
2169	NYSE	ETV	Fri, Feb 7, 2014	13.88	13.97	13.86	13.97
2168	NYSE	ETV	Thu, Feb 6, 2014	13.65	13.82	13.65	13.78
2167	NYSE	ETV	Wed, Feb 5, 2014	13.67	13.70	13.56	13.66
2166	NYSE	ETV	Tue, Feb 4, 2014	13.54	13.66	13.49	13.65
2165	NYSE	ETV	Mon, Feb 3, 2014	13.75	13.79	13.46	13.53
2164	NYSE	ETV	Fri, Jan 31, 2014	13.73	13.85	13.68	13.79
2163	NYSE	ETV	Thu, Jan 30, 2014	13.72	13.86	13.72	13.81
2162	NYSE	ETV	Wed, Jan 29, 2014	13.75	13.77	13.65	13.69
2161	NYSE	ETV	Tue, Jan 28, 2014	13.76	13.83	13.74	13.80
2160	NYSE	ETV	Mon, Jan 27, 2014	13.87	13.90	13.68	13.73
2159	NYSE	ETV	Fri, Jan 24, 2014	14.01	14.04	13.85	13.89
2158	NYSE	ETV	Thu, Jan 23, 2014	14.12	14.12	13.98	14.04
2157	NYSE	ETV	Wed, Jan 22, 2014	14.14	14.14	14.07	14.12
2156	NYSE	ETV	Tue, Jan 21, 2014	14.24	14.24	14.09	14.24
2155	NYSE	ETV	Fri, Jan 17, 2014	14.18	14.23	14.08	14.16
2154	NYSE	ETV	Thu, Jan 16, 2014	14.15	14.18	14.09	14.18
2153	NYSE	ETV	Wed, Jan 15, 2014	14.02	14.12	14.00	14.10
2152	NYSE	ETV	Tue, Jan 14, 2014	13.88	14.02	13.87	14.02
2151	NYSE	ETV	Mon, Jan 13, 2014	13.94	14.01	13.86	13.87
2150	NYSE	ETV	Fri, Jan 10, 2014	13.92	14.02	13.90	14.00
2149	NYSE	ETV	Thu, Jan 9, 2014	13.91	13.94	13.85	13.94
2148	NYSE	ETV	Wed, Jan 8, 2014	13.90	13.95	13.84	13.91
2147	NYSE	ETV	Tue, Jan 7, 2014	13.84	13.99	13.81	13.95
2146	NYSE	ETV	Mon, Jan 6, 2014	13.81	13.86	13.72	13.74
2145	NYSE	ETV	Fri, Jan 3, 2014	13.80	13.86	13.71	13.82
2144	NYSE	ETV	Thu, Jan 2, 2014	13.95	13.96	13.78	13.84
2143	NYSE	ETV	Tue, Dec 31, 2013	14.14	14.16	14.01	14.01
2142	NYSE	ETV	Mon, Dec 30, 2013	14.11	14.13	14.02	14.06
2141	NYSE	ETV	Fri, Dec 27, 2013	14.21	14.25	14.11	14.15
2140	NYSE	ETV	Thu, Dec 26, 2013	14.24	14.29	14.18	14.20
2139	NYSE	ETV	Tue, Dec 24, 2013	14.14	14.25	14.09	14.21
2138	NYSE	ETV	Mon, Dec 23, 2013	14.00	14.12	13.99	14.11
2137	NYSE	ETV	Fri, Dec 20, 2013	13.75	13.99	13.75	13.96
2136	NYSE	ETV	Thu, Dec 19, 2013	13.76	13.95	13.76	13.90
2135	NYSE	ETV	Wed, Dec 18, 2013	13.62	13.89	13.62	13.85
2134	NYSE	ETV	Tue, Dec 17, 2013	13.66	13.70	13.64	13.66
2133	NYSE	ETV	Mon, Dec 16, 2013	13.60	13.72	13.60	13.69
2132	NYSE	ETV	Fri, Dec 13, 2013	13.58	13.62	13.54	13.59
2131	NYSE	ETV	Thu, Dec 12, 2013	13.62	13.68	13.58	13.60
2130	NYSE	ETV	Wed, Dec 11, 2013	13.72	13.72	13.62	13.66
2129	NYSE	ETV	Tue, Dec 10, 2013	13.70	13.72	13.66	13.72
2128	NYSE	ETV	Mon, Dec 9, 2013	13.78	13.78	13.70	13.73
2127	NYSE	ETV	Fri, Dec 6, 2013	13.68	13.79	13.63	13.74
2126	NYSE	ETV	Thu, Dec 5, 2013	13.48	13.69	13.48	13.64
2125	NYSE	ETV	Wed, Dec 4, 2013	13.45	13.55	13.45	13.52
2124	NYSE	ETV	Tue, Dec 3, 2013	13.51	13.56	13.46	13.47
2123	NYSE	ETV	Mon, Dec 2, 2013	13.58	13.67	13.52	13.53
2122	NYSE	ETV	Fri, Nov 29, 2013	13.68	13.69	13.58	13.61
2121	NYSE	ETV	Wed, Nov 27, 2013	13.50	13.56	13.50	13.56
2120	NYSE	ETV	Tue, Nov 26, 2013	13.46	13.54	13.46	13.50
2119	NYSE	ETV	Mon, Nov 25, 2013	13.62	13.64	13.49	13.50
2118	NYSE	ETV	Fri, Nov 22, 2013	13.58	13.61	13.53	13.61
2117	NYSE	ETV	Thu, Nov 21, 2013	13.47	13.58	13.47	13.58
2116	NYSE	ETV	Wed, Nov 20, 2013	13.47	13.52	13.45	13.46
2115	NYSE	ETV	Tue, Nov 19, 2013	13.55	13.62	13.55	13.58
2114	NYSE	ETV	Mon, Nov 18, 2013	13.61	13.62	13.56	13.57
2113	NYSE	ETV	Fri, Nov 15, 2013	13.52	13.59	13.50	13.59
2112	NYSE	ETV	Thu, Nov 14, 2013	13.50	13.54	13.47	13.49
2111	NYSE	ETV	Wed, Nov 13, 2013	13.36	13.48	13.36	13.48
2110	NYSE	ETV	Tue, Nov 12, 2013	13.42	13.46	13.36	13.44
2109	NYSE	ETV	Mon, Nov 11, 2013	13.45	13.55	13.41	13.46
2108	NYSE	ETV	Fri, Nov 8, 2013	13.40	13.49	13.38	13.49
2107	NYSE	ETV	Thu, Nov 7, 2013	13.54	13.56	13.42	13.42
2106	NYSE	ETV	Wed, Nov 6, 2013	13.53	13.57	13.47	13.56
2105	NYSE	ETV	Tue, Nov 5, 2013	13.41	13.53	13.33	13.50
2104	NYSE	ETV	Mon, Nov 4, 2013	13.39	13.47	13.37	13.47
2103	NYSE	ETV	Fri, Nov 1, 2013	13.39	13.40	13.32	13.37
2102	NYSE	ETV	Thu, Oct 31, 2013	13.36	13.40	13.33	13.37
2101	NYSE	ETV	Wed, Oct 30, 2013	13.37	13.39	13.30	13.33
2100	NYSE	ETV	Tue, Oct 29, 2013	13.34	13.36	13.31	13.33
2099	NYSE	ETV	Mon, Oct 28, 2013	13.40	13.41	13.28	13.29
2098	NYSE	ETV	Fri, Oct 25, 2013	13.43	13.45	13.34	13.37
2097	NYSE	ETV	Thu, Oct 24, 2013	13.36	13.40	13.36	13.37
2096	NYSE	ETV	Wed, Oct 23, 2013	13.43	13.44	13.33	13.34
2095	NYSE	ETV	Tue, Oct 22, 2013	13.49	13.49	13.38	13.45
2094	NYSE	ETV	Mon, Oct 21, 2013	13.48	13.57	13.47	13.57
2093	NYSE	ETV	Fri, Oct 18, 2013	13.44	13.48	13.40	13.45
2092	NYSE	ETV	Thu, Oct 17, 2013	13.20	13.44	13.20	13.44
2091	NYSE	ETV	Wed, Oct 16, 2013	13.21	13.28	13.19	13.26
2090	NYSE	ETV	Tue, Oct 15, 2013	13.18	13.22	13.16	13.19
2089	NYSE	ETV	Mon, Oct 14, 2013	13.16	13.23	13.14	13.20
2088	NYSE	ETV	Fri, Oct 11, 2013	13.12	13.25	13.10	13.20
2087	NYSE	ETV	Thu, Oct 10, 2013	13.05	13.15	13.05	13.12
2086	NYSE	ETV	Wed, Oct 9, 2013	12.93	13.00	12.89	12.96
2085	NYSE	ETV	Tue, Oct 8, 2013	13.01	13.03	12.94	12.94
2084	NYSE	ETV	Mon, Oct 7, 2013	13.01	13.06	12.99	13.04
2083	NYSE	ETV	Fri, Oct 4, 2013	13.05	13.12	13.03	13.08
2082	NYSE	ETV	Thu, Oct 3, 2013	13.06	13.08	12.96	13.02
2081	NYSE	ETV	Wed, Oct 2, 2013	12.94	13.14	12.94	13.12
2080	NYSE	ETV	Tue, Oct 1, 2013	13.07	13.19	13.05	13.16
2079	NYSE	ETV	Mon, Sep 30, 2013	13.14	13.16	13.07	13.07
2078	NYSE	ETV	Fri, Sep 27, 2013	13.13	13.22	13.12	13.20
2077	NYSE	ETV	Thu, Sep 26, 2013	13.20	13.26	13.19	13.21
2076	NYSE	ETV	Wed, Sep 25, 2013	13.20	13.25	13.19	13.20
2075	NYSE	ETV	Tue, Sep 24, 2013	13.15	13.24	13.11	13.22
2074	NYSE	ETV	Mon, Sep 23, 2013	13.15	13.19	13.10	13.17
2073	NYSE	ETV	Fri, Sep 20, 2013	13.30	13.30	13.15	13.22
2072	NYSE	ETV	Thu, Sep 19, 2013	13.33	13.33	13.23	13.29
2071	NYSE	ETV	Wed, Sep 18, 2013	13.31	13.45	13.26	13.44
2070	NYSE	ETV	Tue, Sep 17, 2013	13.27	13.32	13.23	13.32
2069	NYSE	ETV	Mon, Sep 16, 2013	13.26	13.32	13.25	13.27
2068	NYSE	ETV	Fri, Sep 13, 2013	13.16	13.22	13.14	13.20
2067	NYSE	ETV	Thu, Sep 12, 2013	13.20	13.21	13.12	13.13
2066	NYSE	ETV	Wed, Sep 11, 2013	13.15	13.18	13.12	13.18
2065	NYSE	ETV	Tue, Sep 10, 2013	13.15	13.22	13.15	13.19
2064	NYSE	ETV	Mon, Sep 9, 2013	13.12	13.16	13.11	13.14
2063	NYSE	ETV	Fri, Sep 6, 2013	13.17	13.20	13.08	13.15
2062	NYSE	ETV	Thu, Sep 5, 2013	13.08	13.21	13.07	13.16
2061	NYSE	ETV	Wed, Sep 4, 2013	13.05	13.13	13.03	13.09
2060	NYSE	ETV	Tue, Sep 3, 2013	13.08	13.13	13.02	13.08
2059	NYSE	ETV	Fri, Aug 30, 2013	13.06	13.09	12.97	13.02
2058	NYSE	ETV	Thu, Aug 29, 2013	12.97	13.06	12.96	13.03
2057	NYSE	ETV	Wed, Aug 28, 2013	13.06	13.09	12.98	13.02
2056	NYSE	ETV	Tue, Aug 27, 2013	13.18	13.20	13.07	13.10
2055	NYSE	ETV	Mon, Aug 26, 2013	13.25	13.28	13.23	13.25
2054	NYSE	ETV	Fri, Aug 23, 2013	13.17	13.24	13.17	13.23
2053	NYSE	ETV	Thu, Aug 22, 2013	13.16	13.22	13.15	13.19
2052	NYSE	ETV	Wed, Aug 21, 2013	13.16	13.16	13.06	13.10
2051	NYSE	ETV	Tue, Aug 20, 2013	13.20	13.30	13.17	13.26
2050	NYSE	ETV	Mon, Aug 19, 2013	13.28	13.30	13.17	13.21
2049	NYSE	ETV	Fri, Aug 16, 2013	13.23	13.32	13.22	13.27
2048	NYSE	ETV	Thu, Aug 15, 2013	13.36	13.36	13.21	13.28
2047	NYSE	ETV	Wed, Aug 14, 2013	13.44	13.45	13.39	13.41
2046	NYSE	ETV	Tue, Aug 13, 2013	13.35	13.49	13.35	13.43
2045	NYSE	ETV	Mon, Aug 12, 2013	13.31	13.38	13.28	13.38
2044	NYSE	ETV	Fri, Aug 9, 2013	13.35	13.37	13.27	13.35
2043	NYSE	ETV	Thu, Aug 8, 2013	13.33	13.38	13.30	13.36
2042	NYSE	ETV	Wed, Aug 7, 2013	13.27	13.33	13.24	13.33
2041	NYSE	ETV	Tue, Aug 6, 2013	13.26	13.35	13.26	13.35
2040	NYSE	ETV	Mon, Aug 5, 2013	13.37	13.37	13.28	13.31
2039	NYSE	ETV	Fri, Aug 2, 2013	13.41	13.41	13.35	13.40
2038	NYSE	ETV	Thu, Aug 1, 2013	13.38	13.42	13.38	13.42
2037	NYSE	ETV	Wed, Jul 31, 2013	13.36	13.41	13.33	13.35
2036	NYSE	ETV	Tue, Jul 30, 2013	13.29	13.36	13.28	13.33
2035	NYSE	ETV	Mon, Jul 29, 2013	13.34	13.38	13.25	13.26
2034	NYSE	ETV	Fri, Jul 26, 2013	13.29	13.37	13.29	13.34
2033	NYSE	ETV	Thu, Jul 25, 2013	13.29	13.36	13.27	13.35
2032	NYSE	ETV	Wed, Jul 24, 2013	13.35	13.37	13.27	13.30
2031	NYSE	ETV	Tue, Jul 23, 2013	13.40	13.40	13.27	13.29
2030	NYSE	ETV	Mon, Jul 22, 2013	13.36	13.36	13.19	13.27
2029	NYSE	ETV	Fri, Jul 19, 2013	13.44	13.44	13.36	13.43
2028	NYSE	ETV	Thu, Jul 18, 2013	13.43	13.50	13.43	13.46
2027	NYSE	ETV	Wed, Jul 17, 2013	13.37	13.45	13.32	13.40
2026	NYSE	ETV	Tue, Jul 16, 2013	13.45	13.45	13.23	13.29
2025	NYSE	ETV	Mon, Jul 15, 2013	13.41	13.47	13.38	13.47
2024	NYSE	ETV	Fri, Jul 12, 2013	13.35	13.40	13.35	13.36
2023	NYSE	ETV	Thu, Jul 11, 2013	13.38	13.42	13.32	13.39
2022	NYSE	ETV	Wed, Jul 10, 2013	13.27	13.31	13.20	13.24
2021	NYSE	ETV	Tue, Jul 9, 2013	13.31	13.34	13.27	13.31
2020	NYSE	ETV	Mon, Jul 8, 2013	13.28	13.32	13.23	13.26
2019	NYSE	ETV	Fri, Jul 5, 2013	13.25	13.25	13.00	13.18
2018	NYSE	ETV	Wed, Jul 3, 2013	12.95	13.11	12.95	13.05
2017	NYSE	ETV	Tue, Jul 2, 2013	13.12	13.28	13.12	13.17
2016	NYSE	ETV	Mon, Jul 1, 2013	13.18	13.29	13.13	13.22
2015	NYSE	ETV	Fri, Jun 28, 2013	13.17	13.25	13.05	13.05
2014	NYSE	ETV	Thu, Jun 27, 2013	12.91	13.18	12.91	13.17
2013	NYSE	ETV	Wed, Jun 26, 2013	12.87	12.91	12.84	12.88
2012	NYSE	ETV	Tue, Jun 25, 2013	12.84	12.86	12.66	12.76
2011	NYSE	ETV	Mon, Jun 24, 2013	12.83	12.83	12.54	12.68
2010	NYSE	ETV	Fri, Jun 21, 2013	12.98	13.02	12.79	12.94
2009	NYSE	ETV	Thu, Jun 20, 2013	13.07	13.11	12.82	12.86
2008	NYSE	ETV	Wed, Jun 19, 2013	13.29	13.32	13.16	13.16
2007	NYSE	ETV	Tue, Jun 18, 2013	13.36	13.46	13.31	13.44
2006	NYSE	ETV	Mon, Jun 17, 2013	13.43	13.60	13.27	13.32
2005	NYSE	ETV	Fri, Jun 14, 2013	13.32	13.37	13.25	13.29
2004	NYSE	ETV	Thu, Jun 13, 2013	13.07	13.32	12.98	13.31
2003	NYSE	ETV	Wed, Jun 12, 2013	13.47	13.47	13.13	13.13
2002	NYSE	ETV	Tue, Jun 11, 2013	13.47	13.47	13.20	13.29
2001	NYSE	ETV	Mon, Jun 10, 2013	13.39	13.45	13.31	13.36
2000	NYSE	ETV	Fri, Jun 7, 2013	13.24	13.40	13.22	13.34
1999	NYSE	ETV	Thu, Jun 6, 2013	13.06	13.20	13.06	13.19
1998	NYSE	ETV	Wed, Jun 5, 2013	13.24	13.24	13.05	13.08
1997	NYSE	ETV	Tue, Jun 4, 2013	13.16	13.25	13.10	13.18
1996	NYSE	ETV	Mon, Jun 3, 2013	13.30	13.32	13.07	13.13
1995	NYSE	ETV	Fri, May 31, 2013	13.49	13.54	13.30	13.32
1994	NYSE	ETV	Thu, May 30, 2013	13.45	13.55	13.44	13.51
1993	NYSE	ETV	Wed, May 29, 2013	13.46	13.50	13.38	13.45
1992	NYSE	ETV	Tue, May 28, 2013	13.71	13.71	13.52	13.53
1991	NYSE	ETV	Fri, May 24, 2013	13.52	13.60	13.46	13.50
1990	NYSE	ETV	Thu, May 23, 2013	13.48	13.59	13.31	13.55
1989	NYSE	ETV	Wed, May 22, 2013	13.67	13.80	13.52	13.53
1988	NYSE	ETV	Tue, May 21, 2013	13.72	13.76	13.67	13.71
1987	NYSE	ETV	Mon, May 20, 2013	13.66	13.74	13.66	13.68
1986	NYSE	ETV	Fri, May 17, 2013	13.66	13.70	13.65	13.69
1985	NYSE	ETV	Thu, May 16, 2013	13.54	13.62	13.51	13.57
1984	NYSE	ETV	Wed, May 15, 2013	13.53	13.58	13.47	13.56
1983	NYSE	ETV	Tue, May 14, 2013	13.49	13.54	13.49	13.52
1982	NYSE	ETV	Mon, May 13, 2013	13.45	13.48	13.40	13.45
1981	NYSE	ETV	Fri, May 10, 2013	13.51	13.69	13.41	13.45
1980	NYSE	ETV	Thu, May 9, 2013	13.52	13.52	13.35	13.38
1979	NYSE	ETV	Wed, May 8, 2013	13.34	13.44	13.31	13.42
1978	NYSE	ETV	Tue, May 7, 2013	13.32	13.35	13.23	13.33
1977	NYSE	ETV	Mon, May 6, 2013	13.31	13.32	13.23	13.28
1976	NYSE	ETV	Fri, May 3, 2013	13.42	13.42	13.29	13.30
1975	NYSE	ETV	Thu, May 2, 2013	13.21	13.29	13.20	13.27
1974	NYSE	ETV	Wed, May 1, 2013	13.18	13.22	13.14	13.17
1973	NYSE	ETV	Tue, Apr 30, 2013	13.19	13.21	13.12	13.18
1972	NYSE	ETV	Mon, Apr 29, 2013	13.07	13.19	13.07	13.17
1971	NYSE	ETV	Fri, Apr 26, 2013	13.10	13.11	13.05	13.07
1970	NYSE	ETV	Thu, Apr 25, 2013	13.10	13.15	13.06	13.11
1969	NYSE	ETV	Wed, Apr 24, 2013	13.01	13.08	12.98	13.04
1968	NYSE	ETV	Tue, Apr 23, 2013	13.08	13.08	13.00	13.02
1967	NYSE	ETV	Mon, Apr 22, 2013	13.05	13.05	12.88	12.92
1966	NYSE	ETV	Fri, Apr 19, 2013	12.89	12.94	12.83	12.88
1965	NYSE	ETV	Thu, Apr 18, 2013	13.02	13.05	12.93	12.95
1964	NYSE	ETV	Wed, Apr 17, 2013	13.09	13.10	12.98	12.99
1963	NYSE	ETV	Tue, Apr 16, 2013	13.10	13.15	13.07	13.14
1962	NYSE	ETV	Mon, Apr 15, 2013	13.15	13.15	12.99	12.99
1961	NYSE	ETV	Fri, Apr 12, 2013	13.18	13.20	13.10	13.18
1960	NYSE	ETV	Thu, Apr 11, 2013	13.18	13.23	13.15	13.18
1959	NYSE	ETV	Wed, Apr 10, 2013	13.09	13.24	13.09	13.18
1958	NYSE	ETV	Tue, Apr 9, 2013	13.10	13.13	13.05	13.09
1957	NYSE	ETV	Mon, Apr 8, 2013	13.01	13.08	12.95	13.06
1956	NYSE	ETV	Fri, Apr 5, 2013	12.95	13.03	12.86	13.00
1955	NYSE	ETV	Thu, Apr 4, 2013	12.97	13.01	12.97	12.98
1954	NYSE	ETV	Wed, Apr 3, 2013	12.99	13.03	12.92	12.92
1953	NYSE	ETV	Tue, Apr 2, 2013	13.04	13.09	13.00	13.04
1952	NYSE	ETV	Mon, Apr 1, 2013	13.10	13.14	13.01	13.04
1951	NYSE	ETV	Thu, Mar 28, 2013	13.13	13.13	13.08	13.08
1950	NYSE	ETV	Wed, Mar 27, 2013	13.05	13.09	13.02	13.09
1949	NYSE	ETV	Tue, Mar 26, 2013	13.09	13.13	13.06	13.11
1948	NYSE	ETV	Mon, Mar 25, 2013	13.10	13.13	13.01	13.05
1947	NYSE	ETV	Fri, Mar 22, 2013	13.02	13.08	13.01	13.08
1946	NYSE	ETV	Thu, Mar 21, 2013	12.99	13.03	12.95	13.03
1945	NYSE	ETV	Wed, Mar 20, 2013	12.99	13.04	12.95	13.02
1944	NYSE	ETV	Tue, Mar 19, 2013	13.00	13.01	12.87	12.93
1943	NYSE	ETV	Mon, Mar 18, 2013	13.03	13.10	12.98	13.07
1942	NYSE	ETV	Fri, Mar 15, 2013	13.03	13.10	12.98	13.07
1941	NYSE	ETV	Thu, Mar 14, 2013	13.04	13.09	13.02	13.06
1940	NYSE	ETV	Wed, Mar 13, 2013	12.99	13.01	12.95	12.98
1939	NYSE	ETV	Tue, Mar 12, 2013	12.98	13.00	12.96	12.96
1938	NYSE	ETV	Mon, Mar 11, 2013	13.02	13.02	12.96	13.00
1937	NYSE	ETV	Fri, Mar 8, 2013	13.02	13.03	12.99	13.00
1936	NYSE	ETV	Thu, Mar 7, 2013	13.02	13.05	12.99	13.00
1935	NYSE	ETV	Wed, Mar 6, 2013	13.09	13.09	13.02	13.05
1934	NYSE	ETV	Tue, Mar 5, 2013	12.80	13.06	12.80	13.06
1933	NYSE	ETV	Mon, Mar 4, 2013	12.88	12.97	12.87	12.94
1932	NYSE	ETV	Fri, Mar 1, 2013	12.83	12.94	12.82	12.94
1931	NYSE	ETV	Thu, Feb 28, 2013	12.92	12.95	12.88	12.90
1930	NYSE	ETV	Wed, Feb 27, 2013	12.74	12.92	12.74	12.92
1929	NYSE	ETV	Tue, Feb 26, 2013	12.79	12.79	12.71	12.77
1928	NYSE	ETV	Mon, Feb 25, 2013	12.86	12.90	12.71	12.71
1927	NYSE	ETV	Fri, Feb 22, 2013	12.84	12.89	12.82	12.85
1926	NYSE	ETV	Thu, Feb 21, 2013	12.82	12.83	12.76	12.80
1925	NYSE	ETV	Wed, Feb 20, 2013	13.07	13.07	12.82	12.84
1924	NYSE	ETV	Tue, Feb 19, 2013	13.08	13.09	13.01	13.03
1923	NYSE	ETV	Fri, Feb 15, 2013	13.05	13.07	13.00	13.07
1922	NYSE	ETV	Thu, Feb 14, 2013	12.96	13.03	12.95	13.02
1921	NYSE	ETV	Wed, Feb 13, 2013	13.02	13.06	12.98	12.99
1920	NYSE	ETV	Tue, Feb 12, 2013	13.03	13.05	12.97	13.04
1919	NYSE	ETV	Mon, Feb 11, 2013	13.05	13.05	12.96	13.02
1918	NYSE	ETV	Fri, Feb 8, 2013	13.00	13.06	12.98	13.01
1917	NYSE	ETV	Thu, Feb 7, 2013	12.99	13.00	12.92	12.99
1916	NYSE	ETV	Wed, Feb 6, 2013	12.95	13.02	12.92	13.01
1915	NYSE	ETV	Tue, Feb 5, 2013	12.91	13.00	12.89	12.98
1914	NYSE	ETV	Mon, Feb 4, 2013	13.08	13.08	12.69	12.84
1913	NYSE	ETV	Fri, Feb 1, 2013	12.99	13.03	12.96	12.97
1912	NYSE	ETV	Thu, Jan 31, 2013	12.99	13.01	12.88	12.91
1911	NYSE	ETV	Wed, Jan 30, 2013	13.00	13.02	12.94	12.94
1910	NYSE	ETV	Tue, Jan 29, 2013	12.98	13.02	12.94	13.00
1909	NYSE	ETV	Mon, Jan 28, 2013	13.00	13.10	12.91	12.97
1908	NYSE	ETV	Fri, Jan 25, 2013	13.02	13.03	12.93	12.99
1907	NYSE	ETV	Thu, Jan 24, 2013	12.95	13.03	12.92	12.95
1906	NYSE	ETV	Wed, Jan 23, 2013	12.96	12.99	12.90	12.95
1905	NYSE	ETV	Tue, Jan 22, 2013	12.90	12.96	12.85	12.93
1904	NYSE	ETV	Fri, Jan 18, 2013	12.93	12.98	12.90	12.96
1903	NYSE	ETV	Thu, Jan 17, 2013	12.93	12.94	12.90	12.90
1902	NYSE	ETV	Wed, Jan 16, 2013	12.87	12.87	12.77	12.84
1901	NYSE	ETV	Tue, Jan 15, 2013	12.86	12.87	12.79	12.86
1900	NYSE	ETV	Mon, Jan 14, 2013	12.93	12.94	12.85	12.88
1899	NYSE	ETV	Fri, Jan 11, 2013	12.93	12.94	12.84	12.93
1898	NYSE	ETV	Thu, Jan 10, 2013	12.82	12.92	12.82	12.88
1897	NYSE	ETV	Wed, Jan 9, 2013	12.87	12.88	12.80	12.80
1896	NYSE	ETV	Tue, Jan 8, 2013	12.84	12.86	12.78	12.81
1895	NYSE	ETV	Mon, Jan 7, 2013	12.83	12.86	12.76	12.84
1894	NYSE	ETV	Fri, Jan 4, 2013	12.67	12.86	12.67	12.83
1893	NYSE	ETV	Thu, Jan 3, 2013	12.71	12.75	12.63	12.73
1892	NYSE	ETV	Wed, Jan 2, 2013	12.65	12.78	12.65	12.78
1891	NYSE	ETV	Mon, Dec 31, 2012	12.34	12.51	12.33	12.50
1890	NYSE	ETV	Fri, Dec 28, 2012	12.28	12.38	12.19	12.30
1889	NYSE	ETV	Thu, Dec 27, 2012	12.35	12.39	12.19	12.32
1888	NYSE	ETV	Wed, Dec 26, 2012	12.36	12.46	12.33	12.33
1887	NYSE	ETV	Mon, Dec 24, 2012	12.42	12.46	12.35	12.37
1886	NYSE	ETV	Fri, Dec 21, 2012	12.44	12.52	12.36	12.39
1885	NYSE	ETV	Thu, Dec 20, 2012	12.48	12.60	12.48	12.54
1884	NYSE	ETV	Wed, Dec 19, 2012	13.09	13.09	12.83	12.83
1883	NYSE	ETV	Tue, Dec 18, 2012	12.78	12.85	12.70	12.84
1882	NYSE	ETV	Mon, Dec 17, 2012	12.61	12.75	12.61	12.75
1881	NYSE	ETV	Fri, Dec 14, 2012	12.54	12.66	12.54	12.60
1880	NYSE	ETV	Thu, Dec 13, 2012	12.57	12.64	12.54	12.58
1879	NYSE	ETV	Wed, Dec 12, 2012	12.56	12.70	12.27	12.61
1878	NYSE	ETV	Tue, Dec 11, 2012	12.57	12.65	12.56	12.58
1877	NYSE	ETV	Mon, Dec 10, 2012	12.54	12.57	12.52	12.55
1876	NYSE	ETV	Fri, Dec 7, 2012	12.59	12.61	12.55	12.58
1875	NYSE	ETV	Thu, Dec 6, 2012	12.65	12.65	12.56	12.60
1874	NYSE	ETV	Wed, Dec 5, 2012	12.67	12.69	12.61	12.64
1873	NYSE	ETV	Tue, Dec 4, 2012	12.64	12.68	12.62	12.65
1872	NYSE	ETV	Mon, Dec 3, 2012	12.75	12.80	12.65	12.65
1871	NYSE	ETV	Fri, Nov 30, 2012	12.77	12.80	12.70	12.75
1870	NYSE	ETV	Thu, Nov 29, 2012	12.75	12.80	12.65	12.80
1869	NYSE	ETV	Wed, Nov 28, 2012	12.63	12.76	12.55	12.76
1868	NYSE	ETV	Tue, Nov 27, 2012	12.67	12.75	12.63	12.65
1867	NYSE	ETV	Mon, Nov 26, 2012	12.69	12.71	12.64	12.68
1866	NYSE	ETV	Fri, Nov 23, 2012	12.62	12.75	12.62	12.73
1865	NYSE	ETV	Wed, Nov 21, 2012	12.61	12.61	12.52	12.60
1864	NYSE	ETV	Tue, Nov 20, 2012	12.48	12.58	12.46	12.56
1863	NYSE	ETV	Mon, Nov 19, 2012	12.39	12.52	12.28	12.47
1862	NYSE	ETV	Fri, Nov 16, 2012	11.78	12.20	11.77	12.17
1861	NYSE	ETV	Thu, Nov 15, 2012	12.10	12.10	11.55	11.79
1860	NYSE	ETV	Wed, Nov 14, 2012	12.37	12.40	12.03	12.03
1859	NYSE	ETV	Tue, Nov 13, 2012	12.38	12.45	12.30	12.35
1858	NYSE	ETV	Mon, Nov 12, 2012	12.42	12.44	12.38	12.42
1857	NYSE	ETV	Fri, Nov 9, 2012	12.41	12.42	12.34	12.38
1856	NYSE	ETV	Thu, Nov 8, 2012	12.56	12.58	12.45	12.46
1855	NYSE	ETV	Wed, Nov 7, 2012	12.63	12.63	12.48	12.57
1854	NYSE	ETV	Tue, Nov 6, 2012	12.72	12.77	12.71	12.71
1853	NYSE	ETV	Mon, Nov 5, 2012	12.70	12.72	12.65	12.68
1852	NYSE	ETV	Fri, Nov 2, 2012	12.85	12.85	12.72	12.74
1851	NYSE	ETV	Thu, Nov 1, 2012	12.70	12.82	12.69	12.76
1850	NYSE	ETV	Wed, Oct 31, 2012	12.69	12.74	12.58	12.64
1849	NYSE	ETV	Fri, Oct 26, 2012	12.69	12.74	12.63	12.69
1848	NYSE	ETV	Thu, Oct 25, 2012	12.74	12.74	12.66	12.69
1847	NYSE	ETV	Wed, Oct 24, 2012	12.73	12.74	12.64	12.65
1846	NYSE	ETV	Tue, Oct 23, 2012	12.73	12.75	12.68	12.69
1845	NYSE	ETV	Mon, Oct 22, 2012	12.83	12.87	12.76	12.79
1844	NYSE	ETV	Fri, Oct 19, 2012	13.02	13.02	12.82	12.83
1843	NYSE	ETV	Thu, Oct 18, 2012	13.06	13.09	13.01	13.03
1842	NYSE	ETV	Wed, Oct 17, 2012	13.02	13.10	13.00	13.05
1841	NYSE	ETV	Tue, Oct 16, 2012	12.93	13.02	12.93	12.99
1840	NYSE	ETV	Mon, Oct 15, 2012	12.94	12.95	12.87	12.91
1839	NYSE	ETV	Fri, Oct 12, 2012	13.00	13.00	12.94	12.95
1838	NYSE	ETV	Thu, Oct 11, 2012	12.98	13.01	12.92	12.96
1837	NYSE	ETV	Wed, Oct 10, 2012	13.05	13.06	12.90	12.98
1836	NYSE	ETV	Tue, Oct 9, 2012	13.13	13.14	13.04	13.07
1835	NYSE	ETV	Mon, Oct 8, 2012	13.09	13.17	13.08	13.13
1834	NYSE	ETV	Fri, Oct 5, 2012	13.12	13.18	13.11	13.12
1833	NYSE	ETV	Thu, Oct 4, 2012	12.99	13.09	12.99	13.08
1832	NYSE	ETV	Wed, Oct 3, 2012	13.00	13.02	12.95	13.00
1831	NYSE	ETV	Tue, Oct 2, 2012	13.00	13.03	12.95	12.98
1830	NYSE	ETV	Mon, Oct 1, 2012	13.05	13.11	12.97	12.99
1829	NYSE	ETV	Fri, Sep 28, 2012	13.06	13.13	13.01	13.01
1828	NYSE	ETV	Thu, Sep 27, 2012	12.99	13.08	12.95	13.08
1827	NYSE	ETV	Wed, Sep 26, 2012	13.01	13.02	12.92	12.96
1826	NYSE	ETV	Tue, Sep 25, 2012	13.16	13.22	13.03	13.04
1825	NYSE	ETV	Mon, Sep 24, 2012	13.08	13.12	13.05	13.10
1824	NYSE	ETV	Fri, Sep 21, 2012	13.14	13.15	13.08	13.11
1823	NYSE	ETV	Thu, Sep 20, 2012	13.01	13.07	12.98	13.07
1822	NYSE	ETV	Wed, Sep 19, 2012	13.07	13.14	13.02	13.06
1821	NYSE	ETV	Tue, Sep 18, 2012	13.28	13.39	13.28	13.36
1820	NYSE	ETV	Mon, Sep 17, 2012	13.30	13.35	13.28	13.28
1819	NYSE	ETV	Fri, Sep 14, 2012	13.36	13.40	13.32	13.33
1818	NYSE	ETV	Thu, Sep 13, 2012	13.19	13.30	13.17	13.30
1817	NYSE	ETV	Wed, Sep 12, 2012	13.14	13.20	13.11	13.19
1816	NYSE	ETV	Tue, Sep 11, 2012	13.02	13.12	13.00	13.12
1815	NYSE	ETV	Mon, Sep 10, 2012	13.07	13.10	13.01	13.04
1814	NYSE	ETV	Fri, Sep 7, 2012	13.15	13.15	13.07	13.09
1813	NYSE	ETV	Thu, Sep 6, 2012	13.01	13.15	13.01	13.13
1812	NYSE	ETV	Wed, Sep 5, 2012	12.97	13.00	12.93	12.98
1811	NYSE	ETV	Tue, Sep 4, 2012	12.97	13.02	12.92	12.98
1810	NYSE	ETV	Fri, Aug 31, 2012	12.97	12.99	12.90	12.95
1809	NYSE	ETV	Thu, Aug 30, 2012	12.92	12.97	12.88	12.94
1808	NYSE	ETV	Wed, Aug 29, 2012	12.95	13.00	12.95	12.96
1807	NYSE	ETV	Tue, Aug 28, 2012	12.91	12.97	12.91	12.94
1806	NYSE	ETV	Mon, Aug 27, 2012	12.98	13.00	12.93	12.94
1805	NYSE	ETV	Fri, Aug 24, 2012	12.88	12.99	12.88	12.97
1804	NYSE	ETV	Thu, Aug 23, 2012	13.02	13.02	12.88	12.92
1803	NYSE	ETV	Wed, Aug 22, 2012	12.96	13.02	12.90	13.02
1802	NYSE	ETV	Tue, Aug 21, 2012	12.98	13.05	12.96	13.00
1801	NYSE	ETV	Mon, Aug 20, 2012	13.01	13.01	12.93	12.98
1800	NYSE	ETV	Fri, Aug 17, 2012	13.00	13.02	12.98	13.02
1799	NYSE	ETV	Thu, Aug 16, 2012	13.02	13.03	12.98	12.99
1798	NYSE	ETV	Wed, Aug 15, 2012	13.01	13.02	12.98	13.00
1797	NYSE	ETV	Tue, Aug 14, 2012	12.99	13.08	12.97	12.99
1796	NYSE	ETV	Mon, Aug 13, 2012	12.96	12.99	12.93	12.99
1795	NYSE	ETV	Fri, Aug 10, 2012	12.90	12.97	12.88	12.97
1794	NYSE	ETV	Thu, Aug 9, 2012	12.85	12.96	12.85	12.94
1793	NYSE	ETV	Wed, Aug 8, 2012	12.78	12.87	12.78	12.85
1792	NYSE	ETV	Tue, Aug 7, 2012	12.81	12.87	12.80	12.82
1791	NYSE	ETV	Mon, Aug 6, 2012	12.83	12.84	12.79	12.79
1790	NYSE	ETV	Fri, Aug 3, 2012	12.81	12.83	12.75	12.80
1789	NYSE	ETV	Thu, Aug 2, 2012	12.70	12.72	12.63	12.69
1788	NYSE	ETV	Wed, Aug 1, 2012	12.77	12.78	12.71	12.75
1787	NYSE	ETV	Tue, Jul 31, 2012	12.74	12.77	12.68	12.71
1786	NYSE	ETV	Mon, Jul 30, 2012	12.79	12.81	12.70	12.72
1785	NYSE	ETV	Fri, Jul 27, 2012	12.70	12.78	12.68	12.76
1784	NYSE	ETV	Thu, Jul 26, 2012	12.66	12.69	12.63	12.66
1783	NYSE	ETV	Wed, Jul 25, 2012	12.57	12.58	12.51	12.54
1782	NYSE	ETV	Tue, Jul 24, 2012	12.60	12.62	12.48	12.52
1781	NYSE	ETV	Mon, Jul 23, 2012	12.54	12.60	12.47	12.58
1780	NYSE	ETV	Fri, Jul 20, 2012	12.62	12.66	12.52	12.62
1779	NYSE	ETV	Thu, Jul 19, 2012	12.60	12.67	12.60	12.66
1778	NYSE	ETV	Wed, Jul 18, 2012	12.53	12.60	12.52	12.60
1777	NYSE	ETV	Tue, Jul 17, 2012	12.53	12.57	12.48	12.53
1776	NYSE	ETV	Mon, Jul 16, 2012	12.52	12.55	12.48	12.52
1775	NYSE	ETV	Fri, Jul 13, 2012	12.50	12.54	12.47	12.53
1774	NYSE	ETV	Thu, Jul 12, 2012	12.37	12.47	12.34	12.46
1773	NYSE	ETV	Wed, Jul 11, 2012	12.39	12.45	12.36	12.42
1772	NYSE	ETV	Tue, Jul 10, 2012	12.46	12.50	12.37	12.39
1771	NYSE	ETV	Mon, Jul 9, 2012	12.37	12.45	12.37	12.45
1770	NYSE	ETV	Fri, Jul 6, 2012	12.36	12.42	12.34	12.40
1769	NYSE	ETV	Thu, Jul 5, 2012	12.42	12.48	12.41	12.44
1768	NYSE	ETV	Tue, Jul 3, 2012	12.34	12.45	12.31	12.40
1767	NYSE	ETV	Mon, Jul 2, 2012	12.37	12.41	12.25	12.30
1766	NYSE	ETV	Fri, Jun 29, 2012	12.49	12.49	12.38	12.43
1765	NYSE	ETV	Thu, Jun 28, 2012	12.19	12.29	12.12	12.29
1764	NYSE	ETV	Wed, Jun 27, 2012	12.25	12.29	12.21	12.27
1763	NYSE	ETV	Tue, Jun 26, 2012	12.17	12.27	12.16	12.21
1762	NYSE	ETV	Mon, Jun 25, 2012	12.17	12.18	12.09	12.13
1761	NYSE	ETV	Fri, Jun 22, 2012	12.23	12.27	12.21	12.25
1760	NYSE	ETV	Thu, Jun 21, 2012	12.37	12.38	12.16	12.17
1759	NYSE	ETV	Wed, Jun 20, 2012	12.31	12.36	12.25	12.30
1758	NYSE	ETV	Tue, Jun 19, 2012	12.54	12.67	12.54	12.65
1757	NYSE	ETV	Mon, Jun 18, 2012	12.41	12.50	12.40	12.50
1756	NYSE	ETV	Fri, Jun 15, 2012	12.45	12.47	12.40	12.46
1755	NYSE	ETV	Thu, Jun 14, 2012	12.36	12.45	12.32	12.43
1754	NYSE	ETV	Wed, Jun 13, 2012	12.36	12.41	12.31	12.32
1753	NYSE	ETV	Tue, Jun 12, 2012	12.29	12.40	12.27	12.36
1752	NYSE	ETV	Mon, Jun 11, 2012	12.41	12.44	12.26	12.28
1751	NYSE	ETV	Fri, Jun 8, 2012	12.31	12.35	12.26	12.35
1750	NYSE	ETV	Thu, Jun 7, 2012	12.33	12.36	12.25	12.29
1749	NYSE	ETV	Wed, Jun 6, 2012	12.11	12.25	12.11	12.24
1748	NYSE	ETV	Tue, Jun 5, 2012	12.00	12.07	11.99	12.04
1747	NYSE	ETV	Mon, Jun 4, 2012	12.11	12.15	11.91	11.98
1746	NYSE	ETV	Fri, Jun 1, 2012	12.17	12.19	12.08	12.12
1745	NYSE	ETV	Thu, May 31, 2012	12.40	12.40	12.25	12.30
1744	NYSE	ETV	Wed, May 30, 2012	12.36	12.39	12.31	12.34
1743	NYSE	ETV	Tue, May 29, 2012	12.39	12.50	12.39	12.41
1742	NYSE	ETV	Fri, May 25, 2012	12.35	12.39	12.34	12.36
1741	NYSE	ETV	Thu, May 24, 2012	12.34	12.35	12.27	12.33
1740	NYSE	ETV	Wed, May 23, 2012	12.16	12.29	12.10	12.29
1739	NYSE	ETV	Tue, May 22, 2012	12.17	12.25	12.13	12.20
1738	NYSE	ETV	Mon, May 21, 2012	12.04	12.12	12.03	12.10
1737	NYSE	ETV	Fri, May 18, 2012	12.18	12.19	12.02	12.03
1736	NYSE	ETV	Thu, May 17, 2012	12.34	12.34	12.16	12.18
1735	NYSE	ETV	Wed, May 16, 2012	12.41	12.46	12.30	12.30
1734	NYSE	ETV	Tue, May 15, 2012	12.47	12.49	12.34	12.34
1733	NYSE	ETV	Mon, May 14, 2012	12.50	12.52	12.45	12.46
1732	NYSE	ETV	Fri, May 11, 2012	12.58	12.64	12.55	12.55
1731	NYSE	ETV	Thu, May 10, 2012	12.70	12.72	12.58	12.61
1730	NYSE	ETV	Wed, May 9, 2012	12.60	12.66	12.55	12.62
1729	NYSE	ETV	Tue, May 8, 2012	12.66	12.72	12.63	12.68
1728	NYSE	ETV	Mon, May 7, 2012	12.67	12.79	12.67	12.77
1727	NYSE	ETV	Fri, May 4, 2012	12.79	12.83	12.70	12.74
1726	NYSE	ETV	Thu, May 3, 2012	12.94	12.95	12.82	12.86
1725	NYSE	ETV	Wed, May 2, 2012	12.88	12.95	12.87	12.95
1724	NYSE	ETV	Tue, May 1, 2012	12.89	13.00	12.89	12.92
1723	NYSE	ETV	Mon, Apr 30, 2012	12.96	12.98	12.90	12.90
1722	NYSE	ETV	Fri, Apr 27, 2012	12.95	13.00	12.92	13.00
1721	NYSE	ETV	Thu, Apr 26, 2012	12.89	12.95	12.87	12.95
1720	NYSE	ETV	Wed, Apr 25, 2012	12.87	12.92	12.86	12.90
1719	NYSE	ETV	Tue, Apr 24, 2012	12.76	12.81	12.75	12.79
1718	NYSE	ETV	Mon, Apr 23, 2012	12.67	12.75	12.65	12.75
1717	NYSE	ETV	Fri, Apr 20, 2012	12.74	12.79	12.73	12.74
1716	NYSE	ETV	Thu, Apr 19, 2012	12.76	12.79	12.67	12.71
1715	NYSE	ETV	Wed, Apr 18, 2012	12.80	12.84	12.74	12.77
1714	NYSE	ETV	Tue, Apr 17, 2012	12.71	12.83	12.71	12.82
1713	NYSE	ETV	Mon, Apr 16, 2012	12.73	12.76	12.65	12.67
1712	NYSE	ETV	Fri, Apr 13, 2012	12.82	12.83	12.69	12.69
1711	NYSE	ETV	Thu, Apr 12, 2012	12.71	12.86	12.68	12.83
1710	NYSE	ETV	Wed, Apr 11, 2012	12.71	12.74	12.67	12.68
1709	NYSE	ETV	Tue, Apr 10, 2012	12.77	12.79	12.61	12.62
1708	NYSE	ETV	Mon, Apr 9, 2012	12.70	12.74	12.66	12.74
1707	NYSE	ETV	Thu, Apr 5, 2012	12.91	12.95	12.83	12.85
1706	NYSE	ETV	Wed, Apr 4, 2012	12.92	13.00	12.89	12.96
1705	NYSE	ETV	Tue, Apr 3, 2012	12.99	13.02	12.95	13.02
1704	NYSE	ETV	Mon, Apr 2, 2012	12.88	13.01	12.83	13.01
1703	NYSE	ETV	Fri, Mar 30, 2012	12.92	12.94	12.87	12.94
1702	NYSE	ETV	Thu, Mar 29, 2012	12.78	12.85	12.76	12.85
1701	NYSE	ETV	Wed, Mar 28, 2012	12.86	12.87	12.81	12.83
1700	NYSE	ETV	Tue, Mar 27, 2012	12.87	12.88	12.84	12.85
1699	NYSE	ETV	Mon, Mar 26, 2012	12.79	12.83	12.77	12.83
1698	NYSE	ETV	Fri, Mar 23, 2012	12.81	12.85	12.72	12.72
1697	NYSE	ETV	Thu, Mar 22, 2012	12.88	12.90	12.74	12.79
1696	NYSE	ETV	Wed, Mar 21, 2012	12.85	12.94	12.82	12.93
1695	NYSE	ETV	Tue, Mar 20, 2012	13.19	13.20	13.14	13.15
1694	NYSE	ETV	Mon, Mar 19, 2012	13.16	13.26	13.15	13.26
1693	NYSE	ETV	Fri, Mar 16, 2012	13.23	13.31	13.15	13.20
1692	NYSE	ETV	Thu, Mar 15, 2012	13.17	13.21	13.14	13.17
1691	NYSE	ETV	Wed, Mar 14, 2012	13.23	13.27	12.86	13.19
1690	NYSE	ETV	Tue, Mar 13, 2012	13.04	13.23	12.97	13.23
1689	NYSE	ETV	Mon, Mar 12, 2012	12.97	13.02	12.96	13.00
1688	NYSE	ETV	Fri, Mar 9, 2012	13.07	13.08	13.01	13.01
1687	NYSE	ETV	Thu, Mar 8, 2012	12.99	13.09	12.96	13.09
1686	NYSE	ETV	Wed, Mar 7, 2012	12.84	12.99	12.81	12.96
1685	NYSE	ETV	Tue, Mar 6, 2012	12.92	12.92	12.80	12.83
1684	NYSE	ETV	Mon, Mar 5, 2012	13.03	13.03	12.96	13.00
1683	NYSE	ETV	Fri, Mar 2, 2012	13.07	13.07	12.99	13.04
1682	NYSE	ETV	Thu, Mar 1, 2012	13.06	13.11	13.05	13.10
1681	NYSE	ETV	Wed, Feb 29, 2012	13.07	13.14	12.99	12.99
1680	NYSE	ETV	Tue, Feb 28, 2012	13.00	13.09	13.00	13.08
1679	NYSE	ETV	Mon, Feb 27, 2012	13.02	13.10	12.98	13.02
1678	NYSE	ETV	Fri, Feb 24, 2012	12.98	13.06	12.98	13.05
1677	NYSE	ETV	Thu, Feb 23, 2012	12.98	13.04	12.95	12.96
1676	NYSE	ETV	Wed, Feb 22, 2012	13.08	13.11	12.99	12.99
1675	NYSE	ETV	Tue, Feb 21, 2012	13.01	13.14	12.99	13.10
1674	NYSE	ETV	Fri, Feb 17, 2012	12.89	13.00	12.87	13.00
1673	NYSE	ETV	Thu, Feb 16, 2012	12.79	12.86	12.74	12.86
1672	NYSE	ETV	Wed, Feb 15, 2012	12.94	12.94	12.73	12.77
1671	NYSE	ETV	Tue, Feb 14, 2012	12.77	12.81	12.70	12.76
1670	NYSE	ETV	Mon, Feb 13, 2012	12.84	12.90	12.79	12.82
1669	NYSE	ETV	Fri, Feb 10, 2012	12.86	12.91	12.75	12.78
1668	NYSE	ETV	Thu, Feb 9, 2012	12.84	12.95	12.84	12.95
1667	NYSE	ETV	Wed, Feb 8, 2012	12.80	12.86	12.79	12.85
1666	NYSE	ETV	Tue, Feb 7, 2012	12.65	12.81	12.65	12.81
1665	NYSE	ETV	Mon, Feb 6, 2012	12.64	12.69	12.60	12.69
1664	NYSE	ETV	Fri, Feb 3, 2012	12.68	12.75	12.67	12.68
1663	NYSE	ETV	Thu, Feb 2, 2012	12.70	12.70	12.62	12.62
1662	NYSE	ETV	Wed, Feb 1, 2012	12.58	12.74	12.58	12.70
1661	NYSE	ETV	Tue, Jan 31, 2012	12.52	12.60	12.46	12.57
1660	NYSE	ETV	Mon, Jan 30, 2012	12.50	12.51	12.42	12.46
1659	NYSE	ETV	Fri, Jan 27, 2012	12.52	12.62	12.52	12.57
1658	NYSE	ETV	Thu, Jan 26, 2012	12.52	12.59	12.50	12.57
1657	NYSE	ETV	Wed, Jan 25, 2012	12.35	12.52	12.33	12.50
1656	NYSE	ETV	Tue, Jan 24, 2012	12.25	12.34	12.23	12.32
1655	NYSE	ETV	Mon, Jan 23, 2012	12.24	12.35	12.22	12.28
1654	NYSE	ETV	Fri, Jan 20, 2012	12.24	12.26	12.18	12.26
1653	NYSE	ETV	Thu, Jan 19, 2012	12.20	12.24	12.16	12.22
1652	NYSE	ETV	Wed, Jan 18, 2012	12.12	12.19	12.08	12.16
1651	NYSE	ETV	Tue, Jan 17, 2012	12.12	12.16	12.07	12.12
1650	NYSE	ETV	Fri, Jan 13, 2012	12.04	12.06	12.00	12.04
1649	NYSE	ETV	Thu, Jan 12, 2012	12.16	12.16	12.05	12.07
1648	NYSE	ETV	Wed, Jan 11, 2012	12.15	12.19	12.08	12.10
1647	NYSE	ETV	Tue, Jan 10, 2012	12.16	12.21	12.11	12.19
1646	NYSE	ETV	Mon, Jan 9, 2012	12.06	12.10	12.04	12.10
1645	NYSE	ETV	Fri, Jan 6, 2012	11.93	12.02	11.89	12.02
1644	NYSE	ETV	Thu, Jan 5, 2012	11.78	11.89	11.74	11.88
1643	NYSE	ETV	Wed, Jan 4, 2012	11.74	11.79	11.66	11.79
1642	NYSE	ETV	Tue, Jan 3, 2012	11.82	11.86	11.77	11.77
1641	NYSE	ETV	Fri, Dec 30, 2011	11.64	11.84	11.63	11.72
1640	NYSE	ETV	Thu, Dec 29, 2011	11.54	11.64	11.54	11.64
1639	NYSE	ETV	Wed, Dec 28, 2011	11.74	11.74	11.53	11.54
1638	NYSE	ETV	Tue, Dec 27, 2011	11.60	11.67	11.60	11.65
1637	NYSE	ETV	Fri, Dec 23, 2011	11.56	11.63	11.56	11.62
1636	NYSE	ETV	Thu, Dec 22, 2011	11.52	11.62	11.46	11.57
1635	NYSE	ETV	Wed, Dec 21, 2011	11.52	11.52	11.41	11.50
1634	NYSE	ETV	Tue, Dec 20, 2011	11.67	11.84	11.67	11.81
1633	NYSE	ETV	Mon, Dec 19, 2011	11.64	11.67	11.58	11.61
1632	NYSE	ETV	Fri, Dec 16, 2011	11.56	11.64	11.56	11.63
1631	NYSE	ETV	Thu, Dec 15, 2011	11.58	11.63	11.53	11.54
1630	NYSE	ETV	Wed, Dec 14, 2011	11.38	11.67	11.38	11.54
1629	NYSE	ETV	Tue, Dec 13, 2011	11.74	11.81	11.64	11.66
1628	NYSE	ETV	Mon, Dec 12, 2011	11.76	11.76	11.62	11.69
1627	NYSE	ETV	Fri, Dec 9, 2011	11.66	11.84	11.66	11.83
1626	NYSE	ETV	Thu, Dec 8, 2011	11.77	11.80	11.61	11.65
1625	NYSE	ETV	Wed, Dec 7, 2011	11.80	11.84	11.73	11.82
1624	NYSE	ETV	Tue, Dec 6, 2011	11.87	11.88	11.79	11.83
1623	NYSE	ETV	Mon, Dec 5, 2011	11.86	11.93	11.83	11.87
1622	NYSE	ETV	Fri, Dec 2, 2011	11.87	11.88	11.72	11.73
1621	NYSE	ETV	Thu, Dec 1, 2011	11.75	11.79	11.71	11.77
1620	NYSE	ETV	Wed, Nov 30, 2011	11.65	11.75	11.63	11.75
1619	NYSE	ETV	Tue, Nov 29, 2011	11.46	11.54	11.45	11.50
1618	NYSE	ETV	Mon, Nov 28, 2011	11.42	11.47	11.37	11.44
1617	NYSE	ETV	Fri, Nov 25, 2011	11.10	11.28	11.10	11.23
1616	NYSE	ETV	Wed, Nov 23, 2011	11.20	11.24	11.15	11.15
1615	NYSE	ETV	Tue, Nov 22, 2011	11.40	11.44	11.28	11.29
1614	NYSE	ETV	Mon, Nov 21, 2011	11.40	11.42	11.25	11.38
1613	NYSE	ETV	Fri, Nov 18, 2011	11.50	11.53	11.45	11.50
1612	NYSE	ETV	Thu, Nov 17, 2011	11.55	11.55	11.40	11.47
1611	NYSE	ETV	Wed, Nov 16, 2011	11.59	11.64	11.50	11.51
1610	NYSE	ETV	Tue, Nov 15, 2011	11.50	11.65	11.45	11.65
1609	NYSE	ETV	Mon, Nov 14, 2011	11.64	11.66	11.48	11.50
1608	NYSE	ETV	Fri, Nov 11, 2011	11.68	11.76	11.63	11.65
1607	NYSE	ETV	Thu, Nov 10, 2011	11.54	11.59	11.50	11.56
1606	NYSE	ETV	Wed, Nov 9, 2011	11.54	11.57	11.41	11.45
1605	NYSE	ETV	Tue, Nov 8, 2011	11.70	11.74	11.61	11.74
1604	NYSE	ETV	Mon, Nov 7, 2011	11.62	11.66	11.54	11.66
1603	NYSE	ETV	Fri, Nov 4, 2011	11.51	11.65	11.48	11.59
1602	NYSE	ETV	Thu, Nov 3, 2011	11.54	11.62	11.46	11.58
1601	NYSE	ETV	Wed, Nov 2, 2011	11.44	11.49	11.38	11.46
1600	NYSE	ETV	Tue, Nov 1, 2011	11.33	11.46	11.31	11.35
1599	NYSE	ETV	Mon, Oct 31, 2011	11.68	11.68	11.50	11.51
1598	NYSE	ETV	Fri, Oct 28, 2011	11.83	11.83	11.72	11.79
1597	NYSE	ETV	Thu, Oct 27, 2011	11.75	11.90	11.74	11.88
1596	NYSE	ETV	Wed, Oct 26, 2011	11.48	11.57	11.39	11.56
1595	NYSE	ETV	Tue, Oct 25, 2011	11.50	11.53	11.36	11.36
1594	NYSE	ETV	Mon, Oct 24, 2011	11.55	11.61	11.55	11.61
1593	NYSE	ETV	Fri, Oct 21, 2011	11.46	11.55	11.45	11.53
1592	NYSE	ETV	Thu, Oct 20, 2011	11.44	11.44	11.29	11.40
1591	NYSE	ETV	Wed, Oct 19, 2011	11.51	11.55	11.36	11.43
1590	NYSE	ETV	Tue, Oct 18, 2011	11.31	11.54	11.25	11.54
1589	NYSE	ETV	Mon, Oct 17, 2011	11.45	11.45	11.25	11.30
1588	NYSE	ETV	Fri, Oct 14, 2011	11.43	11.50	11.39	11.50
1587	NYSE	ETV	Thu, Oct 13, 2011	11.25	11.38	11.22	11.34
1586	NYSE	ETV	Wed, Oct 12, 2011	11.34	11.44	11.32	11.37
1585	NYSE	ETV	Tue, Oct 11, 2011	11.18	11.30	11.18	11.27
1584	NYSE	ETV	Mon, Oct 10, 2011	11.13	11.27	11.13	11.26
1583	NYSE	ETV	Fri, Oct 7, 2011	11.08	11.09	10.91	10.99
1582	NYSE	ETV	Thu, Oct 6, 2011	10.81	11.01	10.80	11.01
1581	NYSE	ETV	Wed, Oct 5, 2011	10.66	10.86	10.61	10.86
1580	NYSE	ETV	Tue, Oct 4, 2011	10.51	10.61	10.31	10.59
1579	NYSE	ETV	Mon, Oct 3, 2011	10.87	10.92	10.57	10.61
1578	NYSE	ETV	Fri, Sep 30, 2011	11.03	11.06	10.86	10.92
1577	NYSE	ETV	Thu, Sep 29, 2011	11.21	11.22	10.96	11.09
1576	NYSE	ETV	Wed, Sep 28, 2011	11.22	11.24	10.99	11.04
1575	NYSE	ETV	Tue, Sep 27, 2011	11.24	11.30	11.04	11.19
1574	NYSE	ETV	Mon, Sep 26, 2011	11.03	11.16	10.86	11.05
1573	NYSE	ETV	Fri, Sep 23, 2011	10.85	10.96	10.79	10.93
1572	NYSE	ETV	Thu, Sep 22, 2011	10.79	10.95	10.74	10.88
1571	NYSE	ETV	Wed, Sep 21, 2011	11.38	11.48	11.11	11.11
1570	NYSE	ETV	Tue, Sep 20, 2011	11.73	11.83	11.69	11.69
1569	NYSE	ETV	Mon, Sep 19, 2011	11.65	11.72	11.55	11.69
1568	NYSE	ETV	Fri, Sep 16, 2011	11.76	11.83	11.65	11.78
1567	NYSE	ETV	Thu, Sep 15, 2011	11.64	11.79	11.59	11.76
1566	NYSE	ETV	Wed, Sep 14, 2011	11.44	11.66	11.35	11.55
1565	NYSE	ETV	Tue, Sep 13, 2011	11.26	11.40	11.15	11.40
1564	NYSE	ETV	Mon, Sep 12, 2011	11.08	11.24	11.00	11.24
1563	NYSE	ETV	Fri, Sep 9, 2011	11.27	11.33	11.07	11.21
1562	NYSE	ETV	Thu, Sep 8, 2011	11.35	11.44	11.30	11.33
1561	NYSE	ETV	Wed, Sep 7, 2011	11.45	11.45	11.23	11.43
1560	NYSE	ETV	Tue, Sep 6, 2011	10.99	11.15	10.96	11.15
1559	NYSE	ETV	Fri, Sep 2, 2011	11.20	11.33	11.18	11.24
1558	NYSE	ETV	Thu, Sep 1, 2011	11.51	11.58	11.41	11.44
1557	NYSE	ETV	Wed, Aug 31, 2011	11.59	11.67	11.50	11.52
1556	NYSE	ETV	Tue, Aug 30, 2011	11.52	11.56	11.40	11.55
1555	NYSE	ETV	Mon, Aug 29, 2011	11.38	11.55	11.38	11.55
1554	NYSE	ETV	Fri, Aug 26, 2011	11.11	11.32	10.97	11.30
1553	NYSE	ETV	Thu, Aug 25, 2011	11.40	11.42	11.10	11.16
1552	NYSE	ETV	Wed, Aug 24, 2011	11.14	11.33	11.14	11.33
1551	NYSE	ETV	Tue, Aug 23, 2011	10.89	11.14	10.82	11.14
1550	NYSE	ETV	Mon, Aug 22, 2011	11.06	11.06	10.78	10.82
1549	NYSE	ETV	Fri, Aug 19, 2011	11.04	11.19	10.83	10.85
1548	NYSE	ETV	Thu, Aug 18, 2011	11.46	11.46	11.08	11.17
1547	NYSE	ETV	Wed, Aug 17, 2011	11.72	11.73	11.57	11.67
1546	NYSE	ETV	Tue, Aug 16, 2011	11.61	11.65	11.52	11.63
1545	NYSE	ETV	Mon, Aug 15, 2011	11.44	11.67	11.44	11.67
1544	NYSE	ETV	Fri, Aug 12, 2011	11.29	11.38	11.22	11.34
1543	NYSE	ETV	Thu, Aug 11, 2011	10.82	11.25	10.77	11.14
1542	NYSE	ETV	Wed, Aug 10, 2011	10.75	10.94	10.57	10.73
1541	NYSE	ETV	Tue, Aug 9, 2011	10.45	10.90	10.33	10.90
1540	NYSE	ETV	Mon, Aug 8, 2011	11.00	11.08	10.25	10.42
1539	NYSE	ETV	Fri, Aug 5, 2011	11.70	11.71	11.11	11.43
1538	NYSE	ETV	Thu, Aug 4, 2011	12.13	12.13	11.40	11.60
1537	NYSE	ETV	Wed, Aug 3, 2011	12.23	12.23	12.02	12.21
1536	NYSE	ETV	Tue, Aug 2, 2011	12.34	12.41	12.18	12.19
1535	NYSE	ETV	Mon, Aug 1, 2011	12.47	12.53	12.27	12.35
1534	NYSE	ETV	Fri, Jul 29, 2011	12.36	12.40	12.16	12.31
1533	NYSE	ETV	Thu, Jul 28, 2011	12.45	12.51	12.38	12.43
1532	NYSE	ETV	Wed, Jul 27, 2011	12.67	12.67	12.43	12.43
1531	NYSE	ETV	Tue, Jul 26, 2011	12.73	12.74	12.66	12.70
1530	NYSE	ETV	Mon, Jul 25, 2011	12.75	12.75	12.70	12.71
1529	NYSE	ETV	Fri, Jul 22, 2011	12.91	12.91	12.72	12.82
1528	NYSE	ETV	Thu, Jul 21, 2011	12.80	12.90	12.80	12.88
1527	NYSE	ETV	Wed, Jul 20, 2011	12.75	12.76	12.66	12.76
1526	NYSE	ETV	Tue, Jul 19, 2011	12.65	12.74	12.64	12.70
1525	NYSE	ETV	Mon, Jul 18, 2011	12.66	12.68	12.51	12.56
1524	NYSE	ETV	Fri, Jul 15, 2011	12.76	12.78	12.60	12.67
1523	NYSE	ETV	Thu, Jul 14, 2011	12.72	12.79	12.60	12.66
1522	NYSE	ETV	Wed, Jul 13, 2011	12.64	12.78	12.64	12.66
1521	NYSE	ETV	Tue, Jul 12, 2011	12.67	12.74	12.62	12.66
1520	NYSE	ETV	Mon, Jul 11, 2011	12.75	12.79	12.62	12.67
1519	NYSE	ETV	Fri, Jul 8, 2011	12.79	12.83	12.75	12.82
1518	NYSE	ETV	Thu, Jul 7, 2011	12.97	12.97	12.84	12.91
1517	NYSE	ETV	Wed, Jul 6, 2011	12.73	12.80	12.72	12.80
1516	NYSE	ETV	Tue, Jul 5, 2011	12.78	12.78	12.61	12.67
1515	NYSE	ETV	Fri, Jul 1, 2011	12.68	12.85	12.65	12.85
1514	NYSE	ETV	Thu, Jun 30, 2011	12.71	12.73	12.63	12.73
1513	NYSE	ETV	Wed, Jun 29, 2011	12.64	12.67	12.58	12.65
1512	NYSE	ETV	Tue, Jun 28, 2011	12.60	12.66	12.57	12.61
1511	NYSE	ETV	Mon, Jun 27, 2011	12.47	12.58	12.41	12.57
1510	NYSE	ETV	Fri, Jun 24, 2011	12.49	12.52	12.38	12.44
1509	NYSE	ETV	Thu, Jun 23, 2011	12.42	12.47	12.36	12.47
1508	NYSE	ETV	Wed, Jun 22, 2011	12.70	12.72	12.46	12.51
1507	NYSE	ETV	Tue, Jun 21, 2011	12.49	12.62	12.38	12.59
1506	NYSE	ETV	Mon, Jun 20, 2011	12.63	12.76	12.60	12.72
1505	NYSE	ETV	Fri, Jun 17, 2011	12.75	12.75	12.60	12.65
1504	NYSE	ETV	Thu, Jun 16, 2011	12.59	12.65	12.54	12.63
1503	NYSE	ETV	Wed, Jun 15, 2011	12.84	12.84	12.55	12.55
1502	NYSE	ETV	Tue, Jun 14, 2011	12.77	12.86	12.77	12.85
1501	NYSE	ETV	Mon, Jun 13, 2011	12.74	12.79	12.69	12.73
1500	NYSE	ETV	Fri, Jun 10, 2011	12.91	12.94	12.74	12.77
1499	NYSE	ETV	Thu, Jun 9, 2011	12.92	12.96	12.90	12.93
1498	NYSE	ETV	Wed, Jun 8, 2011	12.98	12.99	12.90	12.90
1497	NYSE	ETV	Tue, Jun 7, 2011	12.93	13.06	12.92	12.99
1496	NYSE	ETV	Mon, Jun 6, 2011	12.94	12.99	12.92	12.94
1495	NYSE	ETV	Fri, Jun 3, 2011	12.96	13.03	12.95	13.00
1494	NYSE	ETV	Thu, Jun 2, 2011	13.00	13.11	13.00	13.06
1493	NYSE	ETV	Wed, Jun 1, 2011	13.12	13.17	13.03	13.07
1492	NYSE	ETV	Tue, May 31, 2011	13.11	13.15	13.07	13.15
1491	NYSE	ETV	Fri, May 27, 2011	13.02	13.10	13.01	13.03
1490	NYSE	ETV	Thu, May 26, 2011	12.98	13.03	12.96	13.02
1489	NYSE	ETV	Wed, May 25, 2011	13.00	13.01	12.95	12.98
1488	NYSE	ETV	Tue, May 24, 2011	13.00	13.03	12.97	12.97
1487	NYSE	ETV	Mon, May 23, 2011	12.96	12.99	12.93	12.97
1486	NYSE	ETV	Fri, May 20, 2011	13.10	13.11	13.03	13.10
1485	NYSE	ETV	Thu, May 19, 2011	13.07	13.11	13.00	13.11
1484	NYSE	ETV	Wed, May 18, 2011	13.07	13.09	12.98	13.09
1483	NYSE	ETV	Tue, May 17, 2011	12.90	12.99	12.85	12.99
1482	NYSE	ETV	Mon, May 16, 2011	12.98	13.04	12.91	12.92
1481	NYSE	ETV	Fri, May 13, 2011	13.11	13.11	12.92	13.00
1480	NYSE	ETV	Thu, May 12, 2011	12.97	13.08	12.90	13.08
1479	NYSE	ETV	Wed, May 11, 2011	13.02	13.05	12.91	12.99
1478	NYSE	ETV	Tue, May 10, 2011	12.98	13.08	12.95	13.06
1477	NYSE	ETV	Mon, May 9, 2011	12.88	12.94	12.85	12.93
1476	NYSE	ETV	Fri, May 6, 2011	12.96	12.97	12.85	12.88
1475	NYSE	ETV	Thu, May 5, 2011	12.82	12.88	12.78	12.86
1474	NYSE	ETV	Wed, May 4, 2011	12.93	12.94	12.84	12.87
1473	NYSE	ETV	Tue, May 3, 2011	12.93	12.99	12.87	12.94
1472	NYSE	ETV	Mon, May 2, 2011	13.00	13.04	12.95	13.00
1471	NYSE	ETV	Fri, Apr 29, 2011	12.95	13.00	12.92	13.00
1470	NYSE	ETV	Thu, Apr 28, 2011	12.96	12.98	12.92	12.95
1469	NYSE	ETV	Wed, Apr 27, 2011	13.00	13.03	12.91	13.00
1468	NYSE	ETV	Tue, Apr 26, 2011	12.88	13.00	12.85	12.98
1467	NYSE	ETV	Mon, Apr 25, 2011	12.87	12.88	12.80	12.83
1466	NYSE	ETV	Thu, Apr 21, 2011	12.87	12.89	12.82	12.84
1465	NYSE	ETV	Wed, Apr 20, 2011	12.73	12.87	12.73	12.81
1464	NYSE	ETV	Tue, Apr 19, 2011	12.66	12.72	12.64	12.70
1463	NYSE	ETV	Mon, Apr 18, 2011	12.69	12.69	12.55	12.65
1462	NYSE	ETV	Fri, Apr 15, 2011	12.77	12.80	12.73	12.74
1461	NYSE	ETV	Thu, Apr 14, 2011	12.67	12.74	12.66	12.74
1460	NYSE	ETV	Wed, Apr 13, 2011	12.79	12.82	12.67	12.72
1459	NYSE	ETV	Tue, Apr 12, 2011	12.75	12.78	12.65	12.73
1458	NYSE	ETV	Mon, Apr 11, 2011	12.90	12.92	12.78	12.82
1457	NYSE	ETV	Fri, Apr 8, 2011	12.92	12.94	12.81	12.87
1456	NYSE	ETV	Thu, Apr 7, 2011	12.90	12.93	12.84	12.90
1455	NYSE	ETV	Wed, Apr 6, 2011	12.91	12.94	12.88	12.90
1454	NYSE	ETV	Tue, Apr 5, 2011	12.80	12.91	12.80	12.87
1453	NYSE	ETV	Mon, Apr 4, 2011	12.91	12.91	12.81	12.83
1452	NYSE	ETV	Fri, Apr 1, 2011	12.86	12.89	12.82	12.89
1451	NYSE	ETV	Thu, Mar 31, 2011	12.88	12.88	12.78	12.88
1450	NYSE	ETV	Wed, Mar 30, 2011	12.84	12.88	12.80	12.87
1449	NYSE	ETV	Tue, Mar 29, 2011	12.79	12.81	12.75	12.81
1448	NYSE	ETV	Mon, Mar 28, 2011	12.80	12.85	12.76	12.78
1447	NYSE	ETV	Fri, Mar 25, 2011	12.75	12.80	12.73	12.80
1446	NYSE	ETV	Thu, Mar 24, 2011	12.65	12.77	12.64	12.75
1445	NYSE	ETV	Wed, Mar 23, 2011	12.69	12.69	12.59	12.65
1444	NYSE	ETV	Tue, Mar 22, 2011	12.68	12.85	12.53	12.70
1443	NYSE	ETV	Mon, Mar 21, 2011	12.95	13.00	12.91	12.96
1442	NYSE	ETV	Fri, Mar 18, 2011	12.93	12.95	12.81	12.84
1441	NYSE	ETV	Thu, Mar 17, 2011	12.85	12.90	12.75	12.79
1440	NYSE	ETV	Wed, Mar 16, 2011	12.96	12.96	12.68	12.77
1439	NYSE	ETV	Tue, Mar 15, 2011	12.83	13.02	12.58	12.99
1438	NYSE	ETV	Mon, Mar 14, 2011	13.12	13.14	13.02	13.14
1437	NYSE	ETV	Fri, Mar 11, 2011	13.01	13.17	13.01	13.17
1436	NYSE	ETV	Thu, Mar 10, 2011	13.13	13.18	13.02	13.07
1435	NYSE	ETV	Wed, Mar 9, 2011	13.15	13.22	13.14	13.19
1434	NYSE	ETV	Tue, Mar 8, 2011	13.15	13.22	13.11	13.22
1433	NYSE	ETV	Mon, Mar 7, 2011	13.17	13.21	13.07	13.19
1432	NYSE	ETV	Fri, Mar 4, 2011	13.22	13.27	13.11	13.18
1431	NYSE	ETV	Thu, Mar 3, 2011	13.18	13.26	13.18	13.26
1430	NYSE	ETV	Wed, Mar 2, 2011	13.03	13.15	13.03	13.14
1429	NYSE	ETV	Tue, Mar 1, 2011	13.18	13.21	13.09	13.12
1428	NYSE	ETV	Mon, Feb 28, 2011	13.12	13.20	13.11	13.18
1427	NYSE	ETV	Fri, Feb 25, 2011	13.00	13.11	13.00	13.11
1426	NYSE	ETV	Thu, Feb 24, 2011	12.98	13.02	12.88	12.99
1425	NYSE	ETV	Wed, Feb 23, 2011	13.16	13.16	12.97	13.00
1424	NYSE	ETV	Tue, Feb 22, 2011	13.25	13.27	13.07	13.12
1423	NYSE	ETV	Fri, Feb 18, 2011	13.38	13.38	13.29	13.30
1422	NYSE	ETV	Thu, Feb 17, 2011	13.36	13.39	13.32	13.39
1421	NYSE	ETV	Wed, Feb 16, 2011	13.30	13.40	13.30	13.38
1420	NYSE	ETV	Tue, Feb 15, 2011	13.34	13.34	13.27	13.29
1419	NYSE	ETV	Mon, Feb 14, 2011	13.32	13.37	13.28	13.35
1418	NYSE	ETV	Fri, Feb 11, 2011	13.22	13.32	13.20	13.32
1417	NYSE	ETV	Thu, Feb 10, 2011	13.22	13.27	13.19	13.24
1416	NYSE	ETV	Wed, Feb 9, 2011	13.16	13.28	13.16	13.26
1415	NYSE	ETV	Tue, Feb 8, 2011	13.20	13.29	13.19	13.29
1414	NYSE	ETV	Mon, Feb 7, 2011	13.20	13.29	13.18	13.20
1413	NYSE	ETV	Fri, Feb 4, 2011	13.16	13.23	13.10	13.23
1412	NYSE	ETV	Thu, Feb 3, 2011	13.06	13.14	13.04	13.14
1411	NYSE	ETV	Wed, Feb 2, 2011	13.09	13.15	12.96	13.11
1410	NYSE	ETV	Tue, Feb 1, 2011	13.05	13.15	13.03	13.13
1409	NYSE	ETV	Mon, Jan 31, 2011	12.98	13.05	12.95	13.00
1408	NYSE	ETV	Fri, Jan 28, 2011	13.16	13.17	12.95	12.99
1407	NYSE	ETV	Thu, Jan 27, 2011	13.12	13.18	13.07	13.13
1406	NYSE	ETV	Wed, Jan 26, 2011	13.11	13.15	13.03	13.13
1405	NYSE	ETV	Tue, Jan 25, 2011	13.01	13.08	13.01	13.04
1404	NYSE	ETV	Mon, Jan 24, 2011	12.99	13.07	12.99	13.04
1403	NYSE	ETV	Fri, Jan 21, 2011	13.03	13.09	12.98	13.04
1402	NYSE	ETV	Thu, Jan 20, 2011	12.94	13.03	12.92	13.01
1401	NYSE	ETV	Wed, Jan 19, 2011	13.05	13.08	12.95	12.98
1400	NYSE	ETV	Tue, Jan 18, 2011	13.09	13.14	13.07	13.11
1399	NYSE	ETV	Fri, Jan 14, 2011	13.20	13.21	13.05	13.18
1398	NYSE	ETV	Thu, Jan 13, 2011	13.22	13.22	13.16	13.19
1397	NYSE	ETV	Wed, Jan 12, 2011	13.20	13.22	13.18	13.18
1396	NYSE	ETV	Tue, Jan 11, 2011	13.18	13.20	13.12	13.17
1395	NYSE	ETV	Mon, Jan 10, 2011	13.15	13.25	13.11	13.17
1394	NYSE	ETV	Fri, Jan 7, 2011	13.23	13.27	13.13	13.22
1393	NYSE	ETV	Thu, Jan 6, 2011	13.26	13.27	13.15	13.24
1392	NYSE	ETV	Wed, Jan 5, 2011	13.06	13.22	13.06	13.22
1391	NYSE	ETV	Tue, Jan 4, 2011	13.15	13.18	13.11	13.15
1390	NYSE	ETV	Mon, Jan 3, 2011	13.10	13.20	13.09	13.20
1389	NYSE	ETV	Fri, Dec 31, 2010	13.20	13.20	13.01	13.08
1388	NYSE	ETV	Thu, Dec 30, 2010	12.93	13.08	12.92	13.08
1387	NYSE	ETV	Wed, Dec 29, 2010	12.89	12.99	12.89	12.97
1386	NYSE	ETV	Tue, Dec 28, 2010	12.95	12.98	12.90	12.91
1385	NYSE	ETV	Mon, Dec 27, 2010	12.88	12.98	12.86	12.95
1384	NYSE	ETV	Thu, Dec 23, 2010	12.89	12.96	12.83	12.96
1383	NYSE	ETV	Wed, Dec 22, 2010	12.68	12.92	12.68	12.92
1382	NYSE	ETV	Tue, Dec 21, 2010	12.78	12.85	12.71	12.73
1381	NYSE	ETV	Mon, Dec 20, 2010	13.16	13.20	13.06	13.07
1380	NYSE	ETV	Fri, Dec 17, 2010	13.01	13.14	13.01	13.12
1379	NYSE	ETV	Thu, Dec 16, 2010	12.98	13.23	12.97	13.02
1378	NYSE	ETV	Wed, Dec 15, 2010	13.29	13.29	12.92	12.99
1377	NYSE	ETV	Tue, Dec 14, 2010	13.63	13.65	13.57	13.60
1376	NYSE	ETV	Mon, Dec 13, 2010	13.68	13.68	13.57	13.59
1375	NYSE	ETV	Fri, Dec 10, 2010	13.65	13.67	13.62	13.66
1374	NYSE	ETV	Thu, Dec 9, 2010	13.65	13.69	13.58	13.69
1373	NYSE	ETV	Wed, Dec 8, 2010	13.70	13.72	13.58	13.63
1372	NYSE	ETV	Tue, Dec 7, 2010	13.78	13.78	13.62	13.68
1371	NYSE	ETV	Mon, Dec 6, 2010	13.66	13.72	13.64	13.68
1370	NYSE	ETV	Fri, Dec 3, 2010	13.63	13.72	13.60	13.68
1369	NYSE	ETV	Thu, Dec 2, 2010	13.61	13.70	13.60	13.67
1368	NYSE	ETV	Wed, Dec 1, 2010	13.53	13.65	13.53	13.61
1367	NYSE	ETV	Tue, Nov 30, 2010	13.40	13.51	13.40	13.48
1366	NYSE	ETV	Mon, Nov 29, 2010	13.50	13.50	13.39	13.48
1365	NYSE	ETV	Fri, Nov 26, 2010	13.47	13.56	13.47	13.53
1364	NYSE	ETV	Wed, Nov 24, 2010	13.48	13.56	13.47	13.53
1363	NYSE	ETV	Tue, Nov 23, 2010	13.46	13.48	13.38	13.44
1362	NYSE	ETV	Mon, Nov 22, 2010	13.43	13.53	13.37	13.53
1361	NYSE	ETV	Fri, Nov 19, 2010	13.37	13.47	13.31	13.47
1360	NYSE	ETV	Thu, Nov 18, 2010	13.33	13.44	13.30	13.40
1359	NYSE	ETV	Wed, Nov 17, 2010	13.03	13.20	13.03	13.20
1358	NYSE	ETV	Tue, Nov 16, 2010	13.22	13.24	12.96	13.07
1357	NYSE	ETV	Mon, Nov 15, 2010	13.23	13.34	13.23	13.28
1356	NYSE	ETV	Fri, Nov 12, 2010	13.32	13.37	13.13	13.22
1355	NYSE	ETV	Thu, Nov 11, 2010	13.33	13.37	13.28	13.37
1354	NYSE	ETV	Wed, Nov 10, 2010	13.39	13.40	13.27	13.37
1353	NYSE	ETV	Tue, Nov 9, 2010	13.46	13.47	13.32	13.37
1352	NYSE	ETV	Mon, Nov 8, 2010	13.42	13.46	13.38	13.40
1351	NYSE	ETV	Fri, Nov 5, 2010	13.50	13.53	13.43	13.48
1350	NYSE	ETV	Thu, Nov 4, 2010	13.50	13.59	13.50	13.54
1349	NYSE	ETV	Wed, Nov 3, 2010	13.39	13.45	13.31	13.45
1348	NYSE	ETV	Tue, Nov 2, 2010	13.42	13.44	13.35	13.38
1347	NYSE	ETV	Mon, Nov 1, 2010	13.48	13.51	13.32	13.35
1346	NYSE	ETV	Fri, Oct 29, 2010	13.42	13.48	13.40	13.41
1345	NYSE	ETV	Thu, Oct 28, 2010	13.48	13.53	13.37	13.45
1344	NYSE	ETV	Wed, Oct 27, 2010	13.41	13.47	13.35	13.44
1343	NYSE	ETV	Tue, Oct 26, 2010	13.44	13.54	13.40	13.47
1342	NYSE	ETV	Mon, Oct 25, 2010	13.54	13.61	13.47	13.50
1341	NYSE	ETV	Fri, Oct 22, 2010	13.51	13.55	13.45	13.48
1340	NYSE	ETV	Thu, Oct 21, 2010	13.51	13.59	13.41	13.51
1339	NYSE	ETV	Wed, Oct 20, 2010	13.39	13.49	13.37	13.42
1338	NYSE	ETV	Tue, Oct 19, 2010	13.40	13.43	13.30	13.33
1337	NYSE	ETV	Mon, Oct 18, 2010	13.40	13.51	13.37	13.49
1336	NYSE	ETV	Fri, Oct 15, 2010	13.47	13.49	13.33	13.40
1335	NYSE	ETV	Thu, Oct 14, 2010	13.58	13.62	13.40	13.43
1334	NYSE	ETV	Wed, Oct 13, 2010	13.62	13.69	13.59	13.59
1333	NYSE	ETV	Tue, Oct 12, 2010	13.48	13.61	13.46	13.61
1332	NYSE	ETV	Mon, Oct 11, 2010	13.55	13.59	13.50	13.52
1331	NYSE	ETV	Fri, Oct 8, 2010	13.48	13.59	13.44	13.59
1330	NYSE	ETV	Thu, Oct 7, 2010	13.52	13.52	13.42	13.51
1329	NYSE	ETV	Wed, Oct 6, 2010	13.54	13.54	13.42	13.49
1328	NYSE	ETV	Tue, Oct 5, 2010	13.46	13.62	13.46	13.57
1327	NYSE	ETV	Mon, Oct 4, 2010	13.30	13.54	13.29	13.39
1326	NYSE	ETV	Fri, Oct 1, 2010	13.65	13.70	13.56	13.64
1325	NYSE	ETV	Thu, Sep 30, 2010	13.71	13.76	13.51	13.61
1324	NYSE	ETV	Wed, Sep 29, 2010	13.46	13.62	13.46	13.59
1323	NYSE	ETV	Tue, Sep 28, 2010	13.59	13.63	13.47	13.54
1322	NYSE	ETV	Mon, Sep 27, 2010	13.68	13.68	13.53	13.58
1321	NYSE	ETV	Fri, Sep 24, 2010	13.67	13.79	13.60	13.65
1320	NYSE	ETV	Thu, Sep 23, 2010	13.44	13.68	13.44	13.57
1319	NYSE	ETV	Wed, Sep 22, 2010	13.64	13.72	13.48	13.58
1318	NYSE	ETV	Tue, Sep 21, 2010	13.66	13.71	13.59	13.67
1317	NYSE	ETV	Mon, Sep 20, 2010	14.13	14.20	14.04	14.08
1316	NYSE	ETV	Fri, Sep 17, 2010	14.18	14.18	14.02	14.10
1315	NYSE	ETV	Thu, Sep 16, 2010	14.08	14.15	13.98	14.15
1314	NYSE	ETV	Wed, Sep 15, 2010	14.16	14.22	13.98	14.10
1313	NYSE	ETV	Tue, Sep 14, 2010	14.17	14.22	14.12	14.20
1312	NYSE	ETV	Mon, Sep 13, 2010	14.19	14.23	14.11	14.14
1311	NYSE	ETV	Fri, Sep 10, 2010	14.15	14.15	14.02	14.11
1310	NYSE	ETV	Thu, Sep 9, 2010	14.11	14.20	14.08	14.12
1309	NYSE	ETV	Wed, Sep 8, 2010	13.92	14.04	13.77	14.03
1308	NYSE	ETV	Tue, Sep 7, 2010	13.83	13.92	13.73	13.78
1307	NYSE	ETV	Fri, Sep 3, 2010	14.00	14.07	13.93	13.99
1306	NYSE	ETV	Thu, Sep 2, 2010	13.72	13.87	13.72	13.87
1305	NYSE	ETV	Wed, Sep 1, 2010	13.45	13.77	13.45	13.76
1304	NYSE	ETV	Tue, Aug 31, 2010	13.38	13.47	13.32	13.36
1303	NYSE	ETV	Mon, Aug 30, 2010	13.48	13.55	13.40	13.43
1302	NYSE	ETV	Fri, Aug 27, 2010	13.45	13.58	13.41	13.52
1301	NYSE	ETV	Thu, Aug 26, 2010	13.64	13.66	13.38	13.44
1300	NYSE	ETV	Wed, Aug 25, 2010	13.42	13.64	13.35	13.61
1299	NYSE	ETV	Tue, Aug 24, 2010	13.49	13.60	13.44	13.52
1298	NYSE	ETV	Mon, Aug 23, 2010	13.77	13.82	13.60	13.60
1297	NYSE	ETV	Fri, Aug 20, 2010	13.57	13.70	13.57	13.68
1296	NYSE	ETV	Thu, Aug 19, 2010	13.72	13.80	13.60	13.65
1295	NYSE	ETV	Wed, Aug 18, 2010	13.74	13.89	13.73	13.81
1294	NYSE	ETV	Tue, Aug 17, 2010	13.74	13.85	13.64	13.78
1293	NYSE	ETV	Mon, Aug 16, 2010	13.41	13.63	13.40	13.61
1292	NYSE	ETV	Fri, Aug 13, 2010	13.51	13.55	13.42	13.46
1291	NYSE	ETV	Thu, Aug 12, 2010	13.31	13.53	13.31	13.46
1290	NYSE	ETV	Wed, Aug 11, 2010	13.51	13.55	13.31	13.39
1289	NYSE	ETV	Tue, Aug 10, 2010	13.57	13.77	13.57	13.74
1288	NYSE	ETV	Mon, Aug 9, 2010	13.73	13.79	13.63	13.79
1287	NYSE	ETV	Fri, Aug 6, 2010	13.50	13.67	13.46	13.66
1286	NYSE	ETV	Thu, Aug 5, 2010	13.54	13.60	13.51	13.58
1285	NYSE	ETV	Wed, Aug 4, 2010	13.55	13.64	13.51	13.63
1284	NYSE	ETV	Tue, Aug 3, 2010	13.60	13.65	13.50	13.53
1283	NYSE	ETV	Mon, Aug 2, 2010	13.52	13.68	13.46	13.61
1282	NYSE	ETV	Fri, Jul 30, 2010	13.26	13.47	13.26	13.38
1281	NYSE	ETV	Thu, Jul 29, 2010	13.35	13.42	13.19	13.39
1280	NYSE	ETV	Wed, Jul 28, 2010	13.38	13.44	13.24	13.28
1279	NYSE	ETV	Tue, Jul 27, 2010	13.57	13.59	13.42	13.47
1278	NYSE	ETV	Mon, Jul 26, 2010	13.62	13.68	13.43	13.53
1277	NYSE	ETV	Fri, Jul 23, 2010	13.44	13.58	13.44	13.58
1276	NYSE	ETV	Thu, Jul 22, 2010	13.49	13.56	13.36	13.50
1275	NYSE	ETV	Wed, Jul 21, 2010	13.30	13.43	13.29	13.38
1274	NYSE	ETV	Tue, Jul 20, 2010	13.28	13.37	13.22	13.36
1273	NYSE	ETV	Mon, Jul 19, 2010	13.28	13.57	13.19	13.40
1272	NYSE	ETV	Fri, Jul 16, 2010	13.21	13.32	13.11	13.20
1271	NYSE	ETV	Thu, Jul 15, 2010	13.30	13.33	13.19	13.32
1270	NYSE	ETV	Wed, Jul 14, 2010	13.23	13.37	13.17	13.29
1269	NYSE	ETV	Tue, Jul 13, 2010	13.15	13.30	13.15	13.29
1268	NYSE	ETV	Mon, Jul 12, 2010	12.97	13.09	12.94	13.05
1267	NYSE	ETV	Fri, Jul 9, 2010	12.94	13.05	12.88	13.05
1266	NYSE	ETV	Thu, Jul 8, 2010	12.81	12.99	12.74	12.99
1265	NYSE	ETV	Wed, Jul 7, 2010	12.60	12.75	12.58	12.75
1264	NYSE	ETV	Tue, Jul 6, 2010	12.77	12.96	12.57	12.62
1263	NYSE	ETV	Fri, Jul 2, 2010	12.84	12.84	12.45	12.54
1262	NYSE	ETV	Thu, Jul 1, 2010	13.08	13.10	12.65	12.72
1261	NYSE	ETV	Wed, Jun 30, 2010	13.43	13.51	13.02	13.06
1260	NYSE	ETV	Tue, Jun 29, 2010	13.41	13.45	13.25	13.45
1259	NYSE	ETV	Mon, Jun 28, 2010	13.69	13.72	13.53	13.58
1258	NYSE	ETV	Fri, Jun 25, 2010	13.54	13.74	13.35	13.64
1257	NYSE	ETV	Thu, Jun 24, 2010	13.38	13.51	13.38	13.48
1256	NYSE	ETV	Wed, Jun 23, 2010	13.46	13.65	13.30	13.42
1255	NYSE	ETV	Tue, Jun 22, 2010	13.93	13.98	13.37	13.46
1254	NYSE	ETV	Mon, Jun 21, 2010	14.01	14.06	13.77	13.84
1253	NYSE	ETV	Fri, Jun 18, 2010	14.40	14.47	14.14	14.14
1252	NYSE	ETV	Thu, Jun 17, 2010	14.44	14.46	14.27	14.45
1251	NYSE	ETV	Wed, Jun 16, 2010	14.18	14.44	14.15	14.33
1250	NYSE	ETV	Tue, Jun 15, 2010	13.89	14.19	13.82	14.19
1249	NYSE	ETV	Mon, Jun 14, 2010	13.86	13.87	13.70	13.72
1248	NYSE	ETV	Fri, Jun 11, 2010	13.47	13.70	13.46	13.69
1247	NYSE	ETV	Thu, Jun 10, 2010	13.41	13.59	13.35	13.54
1246	NYSE	ETV	Wed, Jun 9, 2010	13.29	13.46	13.12	13.20
1245	NYSE	ETV	Tue, Jun 8, 2010	13.27	13.34	13.04	13.27
1244	NYSE	ETV	Mon, Jun 7, 2010	13.42	13.42	13.15	13.18
1243	NYSE	ETV	Fri, Jun 4, 2010	13.47	13.57	13.15	13.31
1242	NYSE	ETV	Thu, Jun 3, 2010	13.58	13.67	13.45	13.67
1241	NYSE	ETV	Wed, Jun 2, 2010	13.36	13.49	13.23	13.48
1240	NYSE	ETV	Tue, Jun 1, 2010	13.22	13.52	13.22	13.27
1239	NYSE	ETV	Fri, May 28, 2010	13.56	13.56	13.32	13.36
1238	NYSE	ETV	Thu, May 27, 2010	13.33	13.49	13.18	13.48
1237	NYSE	ETV	Wed, May 26, 2010	12.98	13.28	12.91	12.99
1236	NYSE	ETV	Tue, May 25, 2010	12.48	12.85	12.06	12.82
1235	NYSE	ETV	Mon, May 24, 2010	12.82	12.99	12.71	12.74
1234	NYSE	ETV	Fri, May 21, 2010	12.53	12.87	12.50	12.81
1233	NYSE	ETV	Thu, May 20, 2010	13.12	13.27	12.50	12.76
1232	NYSE	ETV	Wed, May 19, 2010	13.47	13.65	13.25	13.41
1231	NYSE	ETV	Tue, May 18, 2010	13.95	13.95	13.43	13.53
1230	NYSE	ETV	Mon, May 17, 2010	13.97	13.97	13.61	13.77
1229	NYSE	ETV	Fri, May 14, 2010	14.07	14.07	13.75	13.87
1228	NYSE	ETV	Thu, May 13, 2010	14.14	14.22	14.02	14.09
1227	NYSE	ETV	Wed, May 12, 2010	13.83	14.14	13.81	14.10
1226	NYSE	ETV	Tue, May 11, 2010	13.73	13.88	13.73	13.81
1225	NYSE	ETV	Mon, May 10, 2010	13.70	13.90	13.51	13.83
1224	NYSE	ETV	Fri, May 7, 2010	13.07	13.26	12.55	13.07
1223	NYSE	ETV	Thu, May 6, 2010	14.00	14.06	11.25	13.14
1222	NYSE	ETV	Wed, May 5, 2010	14.18	14.29	13.96	14.05
1221	NYSE	ETV	Tue, May 4, 2010	14.29	14.30	14.13	14.28
1220	NYSE	ETV	Mon, May 3, 2010	14.36	14.39	14.22	14.35
1219	NYSE	ETV	Fri, Apr 30, 2010	14.45	14.45	14.25	14.26
1218	NYSE	ETV	Thu, Apr 29, 2010	14.37	14.42	14.30	14.40
1217	NYSE	ETV	Wed, Apr 28, 2010	14.21	14.27	14.14	14.22
1216	NYSE	ETV	Tue, Apr 27, 2010	14.35	14.36	14.06	14.10
1215	NYSE	ETV	Mon, Apr 26, 2010	14.47	14.50	14.29	14.35
1214	NYSE	ETV	Fri, Apr 23, 2010	14.30	14.42	14.23	14.42
1213	NYSE	ETV	Thu, Apr 22, 2010	14.21	14.32	14.17	14.30
1212	NYSE	ETV	Wed, Apr 21, 2010	14.32	14.44	14.21	14.23
1211	NYSE	ETV	Tue, Apr 20, 2010	14.38	14.43	14.31	14.32
1210	NYSE	ETV	Mon, Apr 19, 2010	14.27	14.35	14.20	14.29
1209	NYSE	ETV	Fri, Apr 16, 2010	14.47	14.48	14.24	14.30
1208	NYSE	ETV	Thu, Apr 15, 2010	14.40	14.46	14.32	14.45
1207	NYSE	ETV	Wed, Apr 14, 2010	14.35	14.39	14.28	14.39
1206	NYSE	ETV	Tue, Apr 13, 2010	14.34	14.34	14.25	14.30
1205	NYSE	ETV	Mon, Apr 12, 2010	14.32	14.33	14.21	14.30
1204	NYSE	ETV	Fri, Apr 9, 2010	14.25	14.26	14.12	14.19
1203	NYSE	ETV	Thu, Apr 8, 2010	14.19	14.19	14.10	14.15
1202	NYSE	ETV	Wed, Apr 7, 2010	14.38	14.40	14.09	14.14
1201	NYSE	ETV	Tue, Apr 6, 2010	14.30	14.34	14.29	14.33
1200	NYSE	ETV	Mon, Apr 5, 2010	14.35	14.39	14.27	14.32
1199	NYSE	ETV	Thu, Apr 1, 2010	14.52	14.54	14.28	14.37
1198	NYSE	ETV	Wed, Mar 31, 2010	14.57	14.61	14.39	14.44
1197	NYSE	ETV	Tue, Mar 30, 2010	14.43	14.50	14.39	14.50
1196	NYSE	ETV	Mon, Mar 29, 2010	14.42	14.48	14.25	14.37
1195	NYSE	ETV	Fri, Mar 26, 2010	14.34	14.41	14.28	14.37
1194	NYSE	ETV	Thu, Mar 25, 2010	14.42	14.49	14.26	14.28
1193	NYSE	ETV	Wed, Mar 24, 2010	14.25	14.39	14.22	14.39
1192	NYSE	ETV	Tue, Mar 23, 2010	14.36	14.38	14.23	14.34
1191	NYSE	ETV	Mon, Mar 22, 2010	14.22	14.34	14.20	14.32
1190	NYSE	ETV	Fri, Mar 19, 2010	14.96	14.99	14.64	14.76
1189	NYSE	ETV	Thu, Mar 18, 2010	14.99	15.06	14.90	14.97
1188	NYSE	ETV	Wed, Mar 17, 2010	15.02	15.09	14.97	14.99
1187	NYSE	ETV	Tue, Mar 16, 2010	15.04	15.05	14.92	14.96
1186	NYSE	ETV	Mon, Mar 15, 2010	15.02	15.08	14.83	14.99
1185	NYSE	ETV	Fri, Mar 12, 2010	14.98	15.03	14.94	15.00
1184	NYSE	ETV	Thu, Mar 11, 2010	14.89	14.98	14.79	14.91
1183	NYSE	ETV	Wed, Mar 10, 2010	14.89	14.97	14.84	14.92
1182	NYSE	ETV	Tue, Mar 9, 2010	14.71	14.85	14.70	14.83
1181	NYSE	ETV	Mon, Mar 8, 2010	14.81	14.92	14.72	14.75
1180	NYSE	ETV	Fri, Mar 5, 2010	14.71	14.89	14.71	14.84
1179	NYSE	ETV	Thu, Mar 4, 2010	14.54	14.67	14.46	14.63
1178	NYSE	ETV	Wed, Mar 3, 2010	14.85	14.85	14.50	14.52
1177	NYSE	ETV	Tue, Mar 2, 2010	14.64	14.68	14.55	14.68
1176	NYSE	ETV	Mon, Mar 1, 2010	14.70	14.70	14.54	14.61
1175	NYSE	ETV	Fri, Feb 26, 2010	14.47	14.52	14.37	14.49
1174	NYSE	ETV	Thu, Feb 25, 2010	14.27	14.43	14.22	14.40
1173	NYSE	ETV	Wed, Feb 24, 2010	14.08	14.45	14.08	14.43
1172	NYSE	ETV	Tue, Feb 23, 2010	14.13	14.15	13.97	14.06
1171	NYSE	ETV	Mon, Feb 22, 2010	14.28	14.28	14.03	14.14
1170	NYSE	ETV	Fri, Feb 19, 2010	14.08	14.29	13.98	14.21
1169	NYSE	ETV	Thu, Feb 18, 2010	13.91	14.12	13.91	14.11
1168	NYSE	ETV	Wed, Feb 17, 2010	13.80	13.92	13.75	13.89
1167	NYSE	ETV	Tue, Feb 16, 2010	13.56	13.75	13.56	13.75
1166	NYSE	ETV	Fri, Feb 12, 2010	13.39	13.54	13.35	13.53
1165	NYSE	ETV	Thu, Feb 11, 2010	13.32	13.51	13.26	13.51
1164	NYSE	ETV	Wed, Feb 10, 2010	13.32	13.34	13.15	13.30
1163	NYSE	ETV	Tue, Feb 9, 2010	13.24	13.30	13.07	13.28
1162	NYSE	ETV	Mon, Feb 8, 2010	13.04	13.29	12.94	13.02
1161	NYSE	ETV	Fri, Feb 5, 2010	12.90	13.23	12.77	13.06
1160	NYSE	ETV	Thu, Feb 4, 2010	13.51	13.51	13.21	13.27
1159	NYSE	ETV	Wed, Feb 3, 2010	13.48	13.58	13.42	13.58
1158	NYSE	ETV	Tue, Feb 2, 2010	13.34	13.50	13.31	13.49
1157	NYSE	ETV	Mon, Feb 1, 2010	13.27	13.32	13.14	13.32
1156	NYSE	ETV	Fri, Jan 29, 2010	13.34	13.43	13.12	13.17
1155	NYSE	ETV	Thu, Jan 28, 2010	13.46	13.50	13.14	13.29
1154	NYSE	ETV	Wed, Jan 27, 2010	13.49	13.54	13.26	13.43
1153	NYSE	ETV	Tue, Jan 26, 2010	13.66	13.75	13.58	13.58
1152	NYSE	ETV	Mon, Jan 25, 2010	13.82	13.89	13.69	13.74
1151	NYSE	ETV	Fri, Jan 22, 2010	14.05	14.11	13.68	13.73
1150	NYSE	ETV	Thu, Jan 21, 2010	14.28	14.30	14.01	14.16
1149	NYSE	ETV	Wed, Jan 20, 2010	14.16	14.25	13.97	14.25
1148	NYSE	ETV	Tue, Jan 19, 2010	13.84	14.25	13.84	14.23
1147	NYSE	ETV	Fri, Jan 15, 2010	14.70	14.70	14.10	14.20
1146	NYSE	ETV	Thu, Jan 14, 2010	14.67	14.68	14.61	14.68
1145	NYSE	ETV	Wed, Jan 13, 2010	14.67	14.76	14.61	14.66
1144	NYSE	ETV	Tue, Jan 12, 2010	14.74	14.77	14.62	14.68
1143	NYSE	ETV	Mon, Jan 11, 2010	14.85	14.86	14.74	14.79
1142	NYSE	ETV	Fri, Jan 8, 2010	14.68	14.79	14.59	14.79
1141	NYSE	ETV	Thu, Jan 7, 2010	14.75	14.79	14.65	14.69
1140	NYSE	ETV	Wed, Jan 6, 2010	14.82	14.94	14.75	14.78
1139	NYSE	ETV	Tue, Jan 5, 2010	14.91	14.99	14.85	14.92
1138	NYSE	ETV	Mon, Jan 4, 2010	15.13	15.20	14.93	14.93
1137	NYSE	ETV	Thu, Dec 31, 2009	15.45	15.45	15.05	15.05
1136	NYSE	ETV	Wed, Dec 30, 2009	14.99	15.19	14.88	15.19
1135	NYSE	ETV	Tue, Dec 29, 2009	15.30	15.30	15.07	15.07
1134	NYSE	ETV	Mon, Dec 28, 2009	15.29	15.37	15.21	15.25
1133	NYSE	ETV	Thu, Dec 24, 2009	15.22	15.27	15.18	15.27
1132	NYSE	ETV	Wed, Dec 23, 2009	15.28	15.30	15.16	15.19
1131	NYSE	ETV	Tue, Dec 22, 2009	15.24	15.36	15.21	15.27
1130	NYSE	ETV	Mon, Dec 21, 2009	15.78	15.81	15.69	15.73
1129	NYSE	ETV	Fri, Dec 18, 2009	15.57	15.71	15.50	15.70
1128	NYSE	ETV	Thu, Dec 17, 2009	15.45	15.65	15.45	15.57
1127	NYSE	ETV	Wed, Dec 16, 2009	15.63	15.69	15.62	15.66
1126	NYSE	ETV	Tue, Dec 15, 2009	15.37	15.67	15.37	15.60
1125	NYSE	ETV	Mon, Dec 14, 2009	15.35	15.57	15.35	15.57
1124	NYSE	ETV	Fri, Dec 11, 2009	15.31	15.39	15.24	15.33
1123	NYSE	ETV	Thu, Dec 10, 2009	15.11	15.24	15.07	15.21
1122	NYSE	ETV	Wed, Dec 9, 2009	15.04	15.10	14.96	15.07
1121	NYSE	ETV	Tue, Dec 8, 2009	14.91	15.04	14.85	15.04
1120	NYSE	ETV	Mon, Dec 7, 2009	14.96	15.14	14.96	15.00
1119	NYSE	ETV	Fri, Dec 4, 2009	15.12	15.15	14.95	15.00
1118	NYSE	ETV	Thu, Dec 3, 2009	15.21	15.23	14.84	14.91
1117	NYSE	ETV	Wed, Dec 2, 2009	15.17	15.34	15.17	15.21
1116	NYSE	ETV	Tue, Dec 1, 2009	15.22	15.30	15.16	15.19
1115	NYSE	ETV	Mon, Nov 30, 2009	15.01	15.18	14.96	15.13
1114	NYSE	ETV	Fri, Nov 27, 2009	14.72	14.99	14.72	14.97
1113	NYSE	ETV	Wed, Nov 25, 2009	14.91	14.99	14.90	14.99
1112	NYSE	ETV	Tue, Nov 24, 2009	14.77	14.87	14.68	14.86
1111	NYSE	ETV	Mon, Nov 23, 2009	14.73	14.81	14.65	14.71
1110	NYSE	ETV	Fri, Nov 20, 2009	14.63	14.63	14.49	14.54
1109	NYSE	ETV	Thu, Nov 19, 2009	14.65	14.69	14.49	14.69
1108	NYSE	ETV	Wed, Nov 18, 2009	14.69	14.76	14.64	14.75
1107	NYSE	ETV	Tue, Nov 17, 2009	14.57	14.71	14.57	14.70
1106	NYSE	ETV	Mon, Nov 16, 2009	14.60	14.75	14.58	14.65
1105	NYSE	ETV	Fri, Nov 13, 2009	14.62	14.63	14.49	14.57
1104	NYSE	ETV	Thu, Nov 12, 2009	14.58	14.65	14.52	14.56
1103	NYSE	ETV	Wed, Nov 11, 2009	14.62	14.74	14.59	14.62
1102	NYSE	ETV	Tue, Nov 10, 2009	14.53	14.58	14.43	14.53
1101	NYSE	ETV	Mon, Nov 9, 2009	14.44	14.56	14.39	14.53
1100	NYSE	ETV	Fri, Nov 6, 2009	14.21	14.38	14.17	14.29
1099	NYSE	ETV	Thu, Nov 5, 2009	14.16	14.25	14.11	14.22
1098	NYSE	ETV	Wed, Nov 4, 2009	14.13	14.24	14.08	14.10
1097	NYSE	ETV	Tue, Nov 3, 2009	13.86	14.05	13.83	14.02
1096	NYSE	ETV	Mon, Nov 2, 2009	13.69	14.17	13.69	13.96
1095	NYSE	ETV	Fri, Oct 30, 2009	14.19	14.22	13.58	13.69
1094	NYSE	ETV	Thu, Oct 29, 2009	13.97	14.20	13.88	14.20
1093	NYSE	ETV	Wed, Oct 28, 2009	14.02	14.05	13.68	13.80
1092	NYSE	ETV	Tue, Oct 27, 2009	14.29	14.29	13.94	14.03
1091	NYSE	ETV	Mon, Oct 26, 2009	14.36	14.45	14.06	14.11
1090	NYSE	ETV	Fri, Oct 23, 2009	14.47	14.47	14.24	14.25
1089	NYSE	ETV	Thu, Oct 22, 2009	14.35	14.46	14.25	14.40
1088	NYSE	ETV	Wed, Oct 21, 2009	14.62	14.75	14.36	14.36
1087	NYSE	ETV	Tue, Oct 20, 2009	14.50	14.64	14.46	14.61
1086	NYSE	ETV	Mon, Oct 19, 2009	14.54	14.57	14.46	14.46
1085	NYSE	ETV	Fri, Oct 16, 2009	14.39	14.51	14.33	14.51
1084	NYSE	ETV	Thu, Oct 15, 2009	14.33	14.50	14.33	14.44
1083	NYSE	ETV	Wed, Oct 14, 2009	14.61	14.68	14.44	14.49
1082	NYSE	ETV	Tue, Oct 13, 2009	14.53	14.53	14.33	14.43
1081	NYSE	ETV	Mon, Oct 12, 2009	14.28	14.50	14.28	14.50
1080	NYSE	ETV	Fri, Oct 9, 2009	14.28	14.31	14.21	14.31
1079	NYSE	ETV	Thu, Oct 8, 2009	14.18	14.34	14.15	14.30
1078	NYSE	ETV	Wed, Oct 7, 2009	14.13	14.15	13.96	14.04
1077	NYSE	ETV	Tue, Oct 6, 2009	14.27	14.27	13.89	14.09
1076	NYSE	ETV	Mon, Oct 5, 2009	13.60	13.92	13.60	13.92
1075	NYSE	ETV	Fri, Oct 2, 2009	13.82	13.82	13.51	13.70
1074	NYSE	ETV	Thu, Oct 1, 2009	14.29	14.29	13.90	13.90
1073	NYSE	ETV	Wed, Sep 30, 2009	14.50	14.53	14.23	14.29
1072	NYSE	ETV	Tue, Sep 29, 2009	14.21	14.43	14.19	14.34
1071	NYSE	ETV	Mon, Sep 28, 2009	14.19	14.38	14.19	14.36
1070	NYSE	ETV	Fri, Sep 25, 2009	14.01	14.12	14.00	14.07
1069	NYSE	ETV	Thu, Sep 24, 2009	14.53	14.56	13.97	14.04
1068	NYSE	ETV	Wed, Sep 23, 2009	14.52	14.67	14.40	14.47
1067	NYSE	ETV	Tue, Sep 22, 2009	14.66	14.68	14.40	14.47
1066	NYSE	ETV	Mon, Sep 21, 2009	14.97	14.97	14.58	14.62
1065	NYSE	ETV	Fri, Sep 18, 2009	15.43	15.46	15.30	15.43
1064	NYSE	ETV	Thu, Sep 17, 2009	15.35	15.46	15.29	15.46
1063	NYSE	ETV	Wed, Sep 16, 2009	15.23	15.39	15.11	15.32
1062	NYSE	ETV	Tue, Sep 15, 2009	15.08	15.19	14.93	15.16
1061	NYSE	ETV	Mon, Sep 14, 2009	14.75	14.96	14.69	14.93
1060	NYSE	ETV	Fri, Sep 11, 2009	14.94	14.99	14.79	14.84
1059	NYSE	ETV	Thu, Sep 10, 2009	14.70	14.87	14.65	14.83
1058	NYSE	ETV	Wed, Sep 9, 2009	14.54	14.75	14.47	14.70
1057	NYSE	ETV	Tue, Sep 8, 2009	14.41	14.53	14.30	14.53
1056	NYSE	ETV	Fri, Sep 4, 2009	14.16	14.31	13.95	14.25
1055	NYSE	ETV	Thu, Sep 3, 2009	13.63	13.97	13.63	13.94
1054	NYSE	ETV	Wed, Sep 2, 2009	13.55	13.78	13.55	13.61
1053	NYSE	ETV	Tue, Sep 1, 2009	13.87	13.99	13.76	13.77
1052	NYSE	ETV	Mon, Aug 31, 2009	13.78	13.86	13.75	13.86
1051	NYSE	ETV	Fri, Aug 28, 2009	13.89	13.90	13.70	13.77
1050	NYSE	ETV	Thu, Aug 27, 2009	13.83	13.85	13.63	13.76
1049	NYSE	ETV	Wed, Aug 26, 2009	13.96	13.99	13.75	13.77
1048	NYSE	ETV	Tue, Aug 25, 2009	14.01	14.19	13.86	13.95
1047	NYSE	ETV	Mon, Aug 24, 2009	13.50	14.05	13.44	13.89
1046	NYSE	ETV	Fri, Aug 21, 2009	14.00	14.18	13.90	13.93
1045	NYSE	ETV	Thu, Aug 20, 2009	13.80	13.95	13.80	13.94
1044	NYSE	ETV	Wed, Aug 19, 2009	13.59	13.79	13.55	13.78
1043	NYSE	ETV	Tue, Aug 18, 2009	13.34	13.70	13.32	13.66
1042	NYSE	ETV	Mon, Aug 17, 2009	13.24	13.45	13.15	13.23
1041	NYSE	ETV	Fri, Aug 14, 2009	13.89	13.90	13.58	13.62
1040	NYSE	ETV	Thu, Aug 13, 2009	13.81	13.94	13.71	13.81
1039	NYSE	ETV	Wed, Aug 12, 2009	13.58	13.79	13.56	13.71
1038	NYSE	ETV	Tue, Aug 11, 2009	13.79	13.79	13.47	13.52
1037	NYSE	ETV	Mon, Aug 10, 2009	13.83	13.83	13.67	13.74
1036	NYSE	ETV	Fri, Aug 7, 2009	13.86	13.90	13.74	13.78
1035	NYSE	ETV	Thu, Aug 6, 2009	14.07	14.09	13.59	13.67
1034	NYSE	ETV	Wed, Aug 5, 2009	14.00	14.01	13.84	13.99
1033	NYSE	ETV	Tue, Aug 4, 2009	13.89	14.11	13.84	13.95
1032	NYSE	ETV	Mon, Aug 3, 2009	13.99	13.99	13.66	13.90
1031	NYSE	ETV	Fri, Jul 31, 2009	13.74	13.88	13.72	13.80
1030	NYSE	ETV	Thu, Jul 30, 2009	13.71	13.88	13.62	13.70
1029	NYSE	ETV	Wed, Jul 29, 2009	13.65	13.78	13.50	13.61
1028	NYSE	ETV	Tue, Jul 28, 2009	13.75	13.82	13.47	13.66
1027	NYSE	ETV	Mon, Jul 27, 2009	13.83	13.93	13.74	13.77
1026	NYSE	ETV	Fri, Jul 24, 2009	13.65	13.77	13.63	13.75
1025	NYSE	ETV	Thu, Jul 23, 2009	13.72	13.86	13.66	13.71
1024	NYSE	ETV	Wed, Jul 22, 2009	13.82	13.86	13.59	13.66
1023	NYSE	ETV	Tue, Jul 21, 2009	13.48	13.74	13.42	13.74
1022	NYSE	ETV	Mon, Jul 20, 2009	13.34	13.44	13.32	13.43
1021	NYSE	ETV	Fri, Jul 17, 2009	13.26	13.31	13.18	13.28
1020	NYSE	ETV	Thu, Jul 16, 2009	12.98	13.22	12.96	13.22
1019	NYSE	ETV	Wed, Jul 15, 2009	12.84	13.00	12.84	12.96
1018	NYSE	ETV	Tue, Jul 14, 2009	12.69	12.78	12.67	12.75
1017	NYSE	ETV	Mon, Jul 13, 2009	12.67	12.78	12.58	12.71
1016	NYSE	ETV	Fri, Jul 10, 2009	12.48	12.62	12.44	12.55
1015	NYSE	ETV	Thu, Jul 9, 2009	12.31	12.54	12.31	12.46
1014	NYSE	ETV	Wed, Jul 8, 2009	12.51	12.51	12.19	12.29
1013	NYSE	ETV	Tue, Jul 7, 2009	12.66	12.66	12.38	12.44
1012	NYSE	ETV	Mon, Jul 6, 2009	12.67	12.75	12.53	12.65
1011	NYSE	ETV	Thu, Jul 2, 2009	12.64	12.82	12.55	12.82
1010	NYSE	ETV	Wed, Jul 1, 2009	12.71	12.85	12.68	12.73
1009	NYSE	ETV	Tue, Jun 30, 2009	12.91	12.93	12.57	12.67
1008	NYSE	ETV	Mon, Jun 29, 2009	12.62	12.85	12.58	12.85
1007	NYSE	ETV	Fri, Jun 26, 2009	12.35	12.65	12.31	12.50
1006	NYSE	ETV	Thu, Jun 25, 2009	12.07	12.40	11.97	12.38
1005	NYSE	ETV	Wed, Jun 24, 2009	12.18	12.37	11.92	12.02
1004	NYSE	ETV	Tue, Jun 23, 2009	12.59	12.59	12.08	12.09
1003	NYSE	ETV	Mon, Jun 22, 2009	12.44	12.44	11.83	12.01
1002	NYSE	ETV	Fri, Jun 19, 2009	13.04	13.04	12.46	12.48
1001	NYSE	ETV	Thu, Jun 18, 2009	13.39	13.50	13.26	13.35
1000	NYSE	ETV	Wed, Jun 17, 2009	13.37	13.44	13.24	13.38
999	NYSE	ETV	Tue, Jun 16, 2009	13.40	13.50	13.29	13.37
998	NYSE	ETV	Mon, Jun 15, 2009	13.28	13.30	13.18	13.30
997	NYSE	ETV	Fri, Jun 12, 2009	13.20	13.36	13.18	13.32
996	NYSE	ETV	Thu, Jun 11, 2009	13.26	13.43	13.21	13.27
995	NYSE	ETV	Wed, Jun 10, 2009	13.33	13.38	13.19	13.21
994	NYSE	ETV	Tue, Jun 9, 2009	13.11	13.29	13.08	13.21
993	NYSE	ETV	Mon, Jun 8, 2009	13.01	13.11	12.95	13.07
992	NYSE	ETV	Fri, Jun 5, 2009	13.35	13.39	13.11	13.12
991	NYSE	ETV	Thu, Jun 4, 2009	13.16	13.25	13.05	13.24
990	NYSE	ETV	Wed, Jun 3, 2009	13.14	13.37	13.00	13.10
989	NYSE	ETV	Tue, Jun 2, 2009	13.00	13.50	12.95	13.50
988	NYSE	ETV	Mon, Jun 1, 2009	13.17	13.23	12.97	13.07
987	NYSE	ETV	Fri, May 29, 2009	12.76	12.98	12.68	12.98
986	NYSE	ETV	Thu, May 28, 2009	12.60	12.80	12.46	12.72
985	NYSE	ETV	Wed, May 27, 2009	12.76	12.93	12.53	12.60
984	NYSE	ETV	Tue, May 26, 2009	12.47	12.82	12.42	12.77
983	NYSE	ETV	Fri, May 22, 2009	12.45	12.59	12.31	12.57
982	NYSE	ETV	Thu, May 21, 2009	12.46	12.55	12.24	12.34
981	NYSE	ETV	Wed, May 20, 2009	12.55	12.79	12.55	12.56
980	NYSE	ETV	Tue, May 19, 2009	12.20	12.68	12.20	12.55
979	NYSE	ETV	Mon, May 18, 2009	12.07	12.34	12.04	12.33
978	NYSE	ETV	Fri, May 15, 2009	12.09	12.21	11.96	11.96
977	NYSE	ETV	Thu, May 14, 2009	11.95	12.10	11.95	12.05
976	NYSE	ETV	Wed, May 13, 2009	11.91	12.05	11.82	11.94
975	NYSE	ETV	Tue, May 12, 2009	12.12	12.16	11.94	11.99
974	NYSE	ETV	Mon, May 11, 2009	12.06	12.22	12.01	12.10
973	NYSE	ETV	Fri, May 8, 2009	12.08	12.22	11.99	12.14
972	NYSE	ETV	Thu, May 7, 2009	12.42	12.48	12.00	12.01
971	NYSE	ETV	Wed, May 6, 2009	12.13	12.35	12.00	12.22
970	NYSE	ETV	Tue, May 5, 2009	12.10	12.11	11.92	12.05
969	NYSE	ETV	Mon, May 4, 2009	11.84	12.13	11.78	12.09
968	NYSE	ETV	Fri, May 1, 2009	11.44	11.84	11.44	11.76
967	NYSE	ETV	Thu, Apr 30, 2009	11.58	11.69	11.45	11.51
966	NYSE	ETV	Wed, Apr 29, 2009	11.34	11.57	11.34	11.46
965	NYSE	ETV	Tue, Apr 28, 2009	11.21	11.35	11.18	11.29
964	NYSE	ETV	Mon, Apr 27, 2009	11.17	11.25	11.14	11.24
963	NYSE	ETV	Fri, Apr 24, 2009	11.24	11.30	11.16	11.26
962	NYSE	ETV	Thu, Apr 23, 2009	11.17	11.19	11.02	11.16
961	NYSE	ETV	Wed, Apr 22, 2009	10.80	11.16	10.80	11.07
960	NYSE	ETV	Tue, Apr 21, 2009	10.79	11.05	10.75	10.99
959	NYSE	ETV	Mon, Apr 20, 2009	11.20	11.20	10.85	10.86
958	NYSE	ETV	Fri, Apr 17, 2009	11.25	11.39	11.22	11.29
957	NYSE	ETV	Thu, Apr 16, 2009	11.19	11.26	11.04	11.24
956	NYSE	ETV	Wed, Apr 15, 2009	10.93	11.11	10.92	11.10
955	NYSE	ETV	Tue, Apr 14, 2009	11.13	11.24	10.95	10.96
954	NYSE	ETV	Mon, Apr 13, 2009	11.27	11.29	11.05	11.17
953	NYSE	ETV	Thu, Apr 9, 2009	11.26	11.42	11.21	11.31
952	NYSE	ETV	Wed, Apr 8, 2009	10.86	11.02	10.79	11.00
951	NYSE	ETV	Tue, Apr 7, 2009	10.72	10.90	10.63	10.86
950	NYSE	ETV	Mon, Apr 6, 2009	11.03	11.04	10.71	10.86
949	NYSE	ETV	Fri, Apr 3, 2009	11.13	11.14	10.76	11.10
948	NYSE	ETV	Thu, Apr 2, 2009	11.05	11.23	10.92	11.15
947	NYSE	ETV	Wed, Apr 1, 2009	10.40	10.90	10.40	10.87
946	NYSE	ETV	Tue, Mar 31, 2009	10.35	10.66	10.30	10.55
945	NYSE	ETV	Mon, Mar 30, 2009	10.56	10.56	10.12	10.25
944	NYSE	ETV	Fri, Mar 27, 2009	10.78	10.78	10.58	10.69
943	NYSE	ETV	Thu, Mar 26, 2009	10.82	10.90	10.63	10.86
942	NYSE	ETV	Wed, Mar 25, 2009	10.37	10.73	10.31	10.55
941	NYSE	ETV	Tue, Mar 24, 2009	10.47	10.63	10.33	10.33
940	NYSE	ETV	Mon, Mar 23, 2009	10.24	10.60	10.24	10.60
939	NYSE	ETV	Fri, Mar 20, 2009	10.52	10.52	9.96	9.96
938	NYSE	ETV	Thu, Mar 19, 2009	11.09	11.10	10.71	10.77
937	NYSE	ETV	Wed, Mar 18, 2009	10.69	11.17	10.69	11.01
936	NYSE	ETV	Tue, Mar 17, 2009	10.46	10.80	10.25	10.80
935	NYSE	ETV	Mon, Mar 16, 2009	10.40	10.59	10.31	10.35
934	NYSE	ETV	Fri, Mar 13, 2009	10.14	10.26	10.02	10.24
933	NYSE	ETV	Thu, Mar 12, 2009	9.64	10.07	9.50	10.01
932	NYSE	ETV	Wed, Mar 11, 2009	9.43	9.67	9.31	9.58
931	NYSE	ETV	Tue, Mar 10, 2009	8.67	9.19	8.67	9.18
930	NYSE	ETV	Mon, Mar 9, 2009	8.92	9.17	8.57	8.62
929	NYSE	ETV	Fri, Mar 6, 2009	8.94	9.14	8.80	9.08
928	NYSE	ETV	Thu, Mar 5, 2009	9.28	9.33	8.95	9.00
927	NYSE	ETV	Wed, Mar 4, 2009	9.24	9.56	9.03	9.39
926	NYSE	ETV	Tue, Mar 3, 2009	9.32	9.35	8.85	9.02
925	NYSE	ETV	Mon, Mar 2, 2009	9.76	9.80	9.06	9.14
924	NYSE	ETV	Fri, Feb 27, 2009	9.79	10.10	9.78	9.96
923	NYSE	ETV	Thu, Feb 26, 2009	10.25	10.47	10.12	10.14
922	NYSE	ETV	Wed, Feb 25, 2009	10.03	10.20	9.75	10.06
921	NYSE	ETV	Tue, Feb 24, 2009	9.37	10.01	9.30	10.01
920	NYSE	ETV	Mon, Feb 23, 2009	10.14	10.14	9.31	9.34
919	NYSE	ETV	Fri, Feb 20, 2009	10.02	10.19	9.87	10.05
918	NYSE	ETV	Thu, Feb 19, 2009	10.47	10.47	10.17	10.29
917	NYSE	ETV	Wed, Feb 18, 2009	10.52	10.52	10.20	10.36
916	NYSE	ETV	Tue, Feb 17, 2009	10.68	10.68	10.30	10.32
915	NYSE	ETV	Fri, Feb 13, 2009	11.01	11.10	10.87	10.90
914	NYSE	ETV	Thu, Feb 12, 2009	11.07	11.12	10.80	11.12
913	NYSE	ETV	Wed, Feb 11, 2009	11.19	11.38	10.99	11.16
912	NYSE	ETV	Tue, Feb 10, 2009	11.54	11.68	11.19	11.21
911	NYSE	ETV	Mon, Feb 9, 2009	11.42	11.65	11.20	11.64
910	NYSE	ETV	Fri, Feb 6, 2009	11.03	11.37	11.03	11.36
909	NYSE	ETV	Thu, Feb 5, 2009	10.83	11.02	10.75	11.02
908	NYSE	ETV	Wed, Feb 4, 2009	10.93	11.06	10.78	10.83
907	NYSE	ETV	Tue, Feb 3, 2009	10.70	10.81	10.65	10.80
906	NYSE	ETV	Mon, Feb 2, 2009	10.60	10.80	10.55	10.69
905	NYSE	ETV	Fri, Jan 30, 2009	10.91	10.96	10.60	10.68
904	NYSE	ETV	Thu, Jan 29, 2009	10.95	11.00	10.75	10.75
903	NYSE	ETV	Wed, Jan 28, 2009	11.06	11.06	10.87	10.97
902	NYSE	ETV	Tue, Jan 27, 2009	10.92	10.93	10.66	10.75
901	NYSE	ETV	Mon, Jan 26, 2009	10.90	10.99	10.61	10.74
900	NYSE	ETV	Fri, Jan 23, 2009	10.53	10.84	10.53	10.75
899	NYSE	ETV	Thu, Jan 22, 2009	11.02	11.06	10.80	10.82
898	NYSE	ETV	Wed, Jan 21, 2009	10.75	10.89	10.43	10.89
897	NYSE	ETV	Tue, Jan 20, 2009	11.21	11.21	10.48	10.50
896	NYSE	ETV	Fri, Jan 16, 2009	10.76	11.25	10.64	11.21
895	NYSE	ETV	Thu, Jan 15, 2009	10.40	10.81	10.19	10.74
894	NYSE	ETV	Wed, Jan 14, 2009	10.71	10.71	10.27	10.39
893	NYSE	ETV	Tue, Jan 13, 2009	10.82	10.84	10.61	10.70
892	NYSE	ETV	Mon, Jan 12, 2009	11.22	11.22	10.69	10.85
891	NYSE	ETV	Fri, Jan 9, 2009	11.57	11.58	11.06	11.14
890	NYSE	ETV	Thu, Jan 8, 2009	11.19	11.49	10.97	11.47
889	NYSE	ETV	Wed, Jan 7, 2009	11.23	11.45	11.05	11.26
888	NYSE	ETV	Tue, Jan 6, 2009	11.18	11.52	11.10	11.47
887	NYSE	ETV	Mon, Jan 5, 2009	11.05	11.31	10.80	11.11
886	NYSE	ETV	Fri, Jan 2, 2009	10.28	11.05	10.26	11.05
885	NYSE	ETV	Wed, Dec 31, 2008	10.29	10.35	10.13	10.20
884	NYSE	ETV	Tue, Dec 30, 2008	9.75	10.10	9.75	10.10
883	NYSE	ETV	Mon, Dec 29, 2008	10.05	10.09	9.71	9.83
882	NYSE	ETV	Fri, Dec 26, 2008	9.95	10.13	9.92	10.04
881	NYSE	ETV	Wed, Dec 24, 2008	10.20	10.30	9.96	10.00
880	NYSE	ETV	Tue, Dec 23, 2008	10.30	10.30	9.99	10.05
879	NYSE	ETV	Mon, Dec 22, 2008	9.84	10.47	9.82	10.30
878	NYSE	ETV	Fri, Dec 19, 2008	10.61	10.84	10.23	10.60
877	NYSE	ETV	Thu, Dec 18, 2008	10.45	10.59	10.00	10.28
876	NYSE	ETV	Wed, Dec 17, 2008	10.86	10.86	10.17	10.37
875	NYSE	ETV	Tue, Dec 16, 2008	10.24	10.75	10.22	10.68
874	NYSE	ETV	Mon, Dec 15, 2008	10.22	10.25	9.95	10.22
873	NYSE	ETV	Fri, Dec 12, 2008	9.98	10.25	9.75	10.09
872	NYSE	ETV	Thu, Dec 11, 2008	10.09	10.25	9.92	9.98
871	NYSE	ETV	Wed, Dec 10, 2008	10.04	10.15	9.60	10.02
870	NYSE	ETV	Tue, Dec 9, 2008	10.10	10.22	9.72	9.90
869	NYSE	ETV	Mon, Dec 8, 2008	10.09	10.25	9.98	10.11
868	NYSE	ETV	Fri, Dec 5, 2008	9.34	9.95	9.30	9.85
867	NYSE	ETV	Thu, Dec 4, 2008	9.99	10.10	9.42	9.46
866	NYSE	ETV	Wed, Dec 3, 2008	9.70	9.99	9.47	9.99
865	NYSE	ETV	Tue, Dec 2, 2008	9.60	9.74	9.44	9.70
864	NYSE	ETV	Mon, Dec 1, 2008	10.05	10.05	9.36	9.37
863	NYSE	ETV	Fri, Nov 28, 2008	9.90	10.19	9.87	10.11
862	NYSE	ETV	Wed, Nov 26, 2008	9.11	9.80	9.06	9.80
861	NYSE	ETV	Tue, Nov 25, 2008	9.28	9.42	8.90	9.36
860	NYSE	ETV	Mon, Nov 24, 2008	8.94	9.30	8.64	9.01
859	NYSE	ETV	Fri, Nov 21, 2008	8.55	8.58	7.75	8.37
858	NYSE	ETV	Thu, Nov 20, 2008	9.00	9.20	8.28	8.35
857	NYSE	ETV	Wed, Nov 19, 2008	9.85	9.85	9.36	9.39
856	NYSE	ETV	Tue, Nov 18, 2008	9.78	9.83	9.53	9.83
855	NYSE	ETV	Mon, Nov 17, 2008	10.34	10.34	9.75	9.86
854	NYSE	ETV	Fri, Nov 14, 2008	10.45	10.63	9.91	10.35
853	NYSE	ETV	Thu, Nov 13, 2008	10.04	10.50	9.62	10.50
852	NYSE	ETV	Wed, Nov 12, 2008	10.58	10.58	10.20	10.21
851	NYSE	ETV	Tue, Nov 11, 2008	10.75	10.84	10.50	10.65
850	NYSE	ETV	Mon, Nov 10, 2008	11.49	11.49	10.60	10.72
849	NYSE	ETV	Fri, Nov 7, 2008	11.00	11.22	10.88	10.95
848	NYSE	ETV	Thu, Nov 6, 2008	11.32	11.32	10.90	11.00
847	NYSE	ETV	Wed, Nov 5, 2008	11.71	11.71	11.24	11.29
846	NYSE	ETV	Tue, Nov 4, 2008	11.50	11.94	11.50	11.75
845	NYSE	ETV	Mon, Nov 3, 2008	11.38	11.46	11.25	11.46
844	NYSE	ETV	Fri, Oct 31, 2008	11.16	11.32	10.70	11.22
843	NYSE	ETV	Thu, Oct 30, 2008	10.83	11.18	10.76	11.07
842	NYSE	ETV	Wed, Oct 29, 2008	11.17	11.17	10.63	10.74
841	NYSE	ETV	Tue, Oct 28, 2008	10.40	10.93	10.10	10.93
840	NYSE	ETV	Mon, Oct 27, 2008	10.48	10.49	10.17	10.17
839	NYSE	ETV	Fri, Oct 24, 2008	10.00	10.62	9.92	10.55
838	NYSE	ETV	Thu, Oct 23, 2008	10.54	10.68	10.05	10.58
837	NYSE	ETV	Wed, Oct 22, 2008	10.67	10.74	10.12	10.36
836	NYSE	ETV	Tue, Oct 21, 2008	11.05	11.07	10.64	10.69
835	NYSE	ETV	Mon, Oct 20, 2008	11.01	11.25	10.52	11.12
834	NYSE	ETV	Fri, Oct 17, 2008	10.00	11.18	9.98	10.90
833	NYSE	ETV	Thu, Oct 16, 2008	10.84	10.84	9.30	10.10
832	NYSE	ETV	Wed, Oct 15, 2008	9.82	10.00	9.65	9.70
831	NYSE	ETV	Tue, Oct 14, 2008	10.49	10.63	10.20	10.39
830	NYSE	ETV	Mon, Oct 13, 2008	8.80	10.00	8.80	9.96
829	NYSE	ETV	Fri, Oct 10, 2008	7.90	8.52	6.89	8.41
828	NYSE	ETV	Thu, Oct 9, 2008	9.42	9.71	8.60	8.78
827	NYSE	ETV	Wed, Oct 8, 2008	9.55	9.73	8.56	9.54
826	NYSE	ETV	Tue, Oct 7, 2008	10.89	10.89	9.70	9.94
825	NYSE	ETV	Mon, Oct 6, 2008	11.22	11.46	10.31	10.98
824	NYSE	ETV	Fri, Oct 3, 2008	12.25	12.50	12.01	12.09
823	NYSE	ETV	Thu, Oct 2, 2008	12.27	12.31	12.02	12.10
822	NYSE	ETV	Wed, Oct 1, 2008	11.90	12.43	11.67	12.43
821	NYSE	ETV	Tue, Sep 30, 2008	13.25	13.26	11.67	11.97
820	NYSE	ETV	Mon, Sep 29, 2008	12.32	12.32	11.31	11.65
819	NYSE	ETV	Fri, Sep 26, 2008	12.44	12.49	12.26	12.49
818	NYSE	ETV	Thu, Sep 25, 2008	12.50	12.89	12.45	12.68
817	NYSE	ETV	Wed, Sep 24, 2008	12.62	12.65	12.38	12.64
816	NYSE	ETV	Tue, Sep 23, 2008	12.66	12.76	12.50	12.60
815	NYSE	ETV	Mon, Sep 22, 2008	13.29	13.29	12.70	12.77
814	NYSE	ETV	Fri, Sep 19, 2008	13.28	13.58	12.91	13.38
813	NYSE	ETV	Thu, Sep 18, 2008	12.72	13.36	12.15	13.36
812	NYSE	ETV	Wed, Sep 17, 2008	13.59	13.60	12.63	12.76
811	NYSE	ETV	Tue, Sep 16, 2008	13.67	13.73	12.61	13.73
810	NYSE	ETV	Mon, Sep 15, 2008	14.54	14.57	14.00	14.01
809	NYSE	ETV	Fri, Sep 12, 2008	14.70	14.92	14.70	14.82
808	NYSE	ETV	Thu, Sep 11, 2008	14.65	14.79	14.63	14.79
807	NYSE	ETV	Wed, Sep 10, 2008	15.05	15.07	14.75	14.82
806	NYSE	ETV	Tue, Sep 9, 2008	15.49	15.49	14.96	14.99
805	NYSE	ETV	Mon, Sep 8, 2008	15.69	15.69	15.28	15.46
804	NYSE	ETV	Fri, Sep 5, 2008	15.24	15.36	15.03	15.30
803	NYSE	ETV	Thu, Sep 4, 2008	15.68	15.68	15.23	15.28
802	NYSE	ETV	Wed, Sep 3, 2008	15.74	15.85	15.60	15.71
801	NYSE	ETV	Tue, Sep 2, 2008	16.10	16.12	15.74	15.79
800	NYSE	ETV	Fri, Aug 29, 2008	15.79	15.90	15.75	15.90
799	NYSE	ETV	Thu, Aug 28, 2008	15.60	15.80	15.60	15.80
798	NYSE	ETV	Wed, Aug 27, 2008	15.54	15.64	15.52	15.59
797	NYSE	ETV	Tue, Aug 26, 2008	15.39	15.57	15.39	15.54
796	NYSE	ETV	Mon, Aug 25, 2008	15.59	15.60	15.37	15.40
795	NYSE	ETV	Fri, Aug 22, 2008	15.60	15.68	15.50	15.60
794	NYSE	ETV	Thu, Aug 21, 2008	15.60	15.62	15.39	15.44
793	NYSE	ETV	Wed, Aug 20, 2008	15.65	15.68	15.49	15.59
792	NYSE	ETV	Tue, Aug 19, 2008	15.59	15.61	15.46	15.55
791	NYSE	ETV	Mon, Aug 18, 2008	15.76	15.77	15.58	15.63
790	NYSE	ETV	Fri, Aug 15, 2008	15.67	15.76	15.64	15.72
789	NYSE	ETV	Thu, Aug 14, 2008	15.64	15.80	15.60	15.72
788	NYSE	ETV	Wed, Aug 13, 2008	15.64	15.71	15.54	15.68
787	NYSE	ETV	Tue, Aug 12, 2008	15.73	15.78	15.60	15.64
786	NYSE	ETV	Mon, Aug 11, 2008	15.67	15.82	15.64	15.74
785	NYSE	ETV	Fri, Aug 8, 2008	15.45	15.71	15.00	15.71
784	NYSE	ETV	Thu, Aug 7, 2008	15.65	15.65	15.44	15.49
783	NYSE	ETV	Wed, Aug 6, 2008	15.64	15.73	15.57	15.70
782	NYSE	ETV	Tue, Aug 5, 2008	15.53	15.65	15.47	15.65
781	NYSE	ETV	Mon, Aug 4, 2008	15.54	15.62	15.39	15.41
780	NYSE	ETV	Fri, Aug 1, 2008	15.64	15.64	15.40	15.54
779	NYSE	ETV	Thu, Jul 31, 2008	15.52	15.79	15.50	15.54
778	NYSE	ETV	Wed, Jul 30, 2008	15.52	15.66	15.41	15.62
777	NYSE	ETV	Tue, Jul 29, 2008	15.15	15.42	15.15	15.39
776	NYSE	ETV	Mon, Jul 28, 2008	15.47	15.49	15.12	15.15
775	NYSE	ETV	Fri, Jul 25, 2008	15.38	15.45	15.26	15.39
774	NYSE	ETV	Thu, Jul 24, 2008	15.57	15.64	15.29	15.33
773	NYSE	ETV	Wed, Jul 23, 2008	15.46	15.62	15.37	15.57
772	NYSE	ETV	Tue, Jul 22, 2008	15.15	15.33	15.13	15.33
771	NYSE	ETV	Mon, Jul 21, 2008	15.20	15.37	15.17	15.26
770	NYSE	ETV	Fri, Jul 18, 2008	15.19	15.23	15.04	15.20
769	NYSE	ETV	Thu, Jul 17, 2008	15.05	15.30	14.83	15.16
768	NYSE	ETV	Wed, Jul 16, 2008	14.49	15.00	14.43	14.98
767	NYSE	ETV	Tue, Jul 15, 2008	14.72	14.80	14.31	14.53
766	NYSE	ETV	Mon, Jul 14, 2008	15.37	15.47	14.87	14.96
765	NYSE	ETV	Fri, Jul 11, 2008	15.58	15.63	15.20	15.31
764	NYSE	ETV	Thu, Jul 10, 2008	15.78	15.84	15.55	15.66
763	NYSE	ETV	Wed, Jul 9, 2008	15.77	16.01	15.75	15.77
762	NYSE	ETV	Tue, Jul 8, 2008	15.42	15.77	15.29	15.75
761	NYSE	ETV	Mon, Jul 7, 2008	16.05	16.09	15.50	15.51
760	NYSE	ETV	Thu, Jul 3, 2008	16.43	16.43	15.90	16.01
759	NYSE	ETV	Wed, Jul 2, 2008	16.75	16.75	16.37	16.39
758	NYSE	ETV	Tue, Jul 1, 2008	16.26	16.65	16.10	16.65
757	NYSE	ETV	Mon, Jun 30, 2008	16.57	16.61	16.36	16.37
756	NYSE	ETV	Fri, Jun 27, 2008	16.20	16.25	15.98	16.25
755	NYSE	ETV	Thu, Jun 26, 2008	16.42	16.45	16.25	16.29
754	NYSE	ETV	Wed, Jun 25, 2008	16.53	16.71	16.42	16.52
753	NYSE	ETV	Tue, Jun 24, 2008	16.50	16.50	16.26	16.37
752	NYSE	ETV	Mon, Jun 23, 2008	16.67	16.70	16.42	16.53
751	NYSE	ETV	Fri, Jun 20, 2008	16.75	16.77	16.46	16.57
750	NYSE	ETV	Thu, Jun 19, 2008	17.03	17.07	16.77	16.81
749	NYSE	ETV	Wed, Jun 18, 2008	17.65	17.67	17.48	17.58
748	NYSE	ETV	Tue, Jun 17, 2008	17.60	17.75	17.60	17.69
747	NYSE	ETV	Mon, Jun 16, 2008	17.42	17.58	17.40	17.57
746	NYSE	ETV	Fri, Jun 13, 2008	17.45	17.50	17.30	17.40
745	NYSE	ETV	Thu, Jun 12, 2008	17.34	17.44	17.31	17.35
744	NYSE	ETV	Wed, Jun 11, 2008	17.49	17.50	17.24	17.24
743	NYSE	ETV	Tue, Jun 10, 2008	17.35	17.50	17.34	17.49
742	NYSE	ETV	Mon, Jun 9, 2008	17.56	17.62	17.36	17.39
741	NYSE	ETV	Fri, Jun 6, 2008	17.59	17.62	17.39	17.45
740	NYSE	ETV	Thu, Jun 5, 2008	17.61	17.74	17.55	17.63
739	NYSE	ETV	Wed, Jun 4, 2008	17.60	17.74	17.52	17.64
738	NYSE	ETV	Tue, Jun 3, 2008	17.50	17.66	17.50	17.61
737	NYSE	ETV	Mon, Jun 2, 2008	17.47	17.54	17.25	17.51
736	NYSE	ETV	Fri, May 30, 2008	17.35	17.51	17.21	17.50
735	NYSE	ETV	Thu, May 29, 2008	17.13	17.36	17.13	17.24
734	NYSE	ETV	Wed, May 28, 2008	17.00	17.14	17.00	17.13
733	NYSE	ETV	Tue, May 27, 2008	16.80	17.00	16.77	17.00
732	NYSE	ETV	Fri, May 23, 2008	16.90	16.94	16.71	16.78
731	NYSE	ETV	Thu, May 22, 2008	16.86	16.98	16.81	16.95
730	NYSE	ETV	Wed, May 21, 2008	17.10	17.12	16.78	16.83
729	NYSE	ETV	Tue, May 20, 2008	17.15	17.17	17.01	17.15
728	NYSE	ETV	Mon, May 19, 2008	17.17	17.34	17.13	17.23
727	NYSE	ETV	Fri, May 16, 2008	17.11	17.22	17.06	17.16
726	NYSE	ETV	Thu, May 15, 2008	17.04	17.19	17.02	17.19
725	NYSE	ETV	Wed, May 14, 2008	17.01	17.28	17.01	17.11
724	NYSE	ETV	Tue, May 13, 2008	17.01	17.07	16.96	17.02
723	NYSE	ETV	Mon, May 12, 2008	16.96	17.13	16.96	17.10
722	NYSE	ETV	Fri, May 9, 2008	16.83	17.07	16.77	16.94
721	NYSE	ETV	Thu, May 8, 2008	16.60	16.92	16.59	16.90
720	NYSE	ETV	Wed, May 7, 2008	16.78	16.87	16.50	16.53
719	NYSE	ETV	Tue, May 6, 2008	16.70	16.85	16.69	16.77
718	NYSE	ETV	Mon, May 5, 2008	16.90	16.92	16.70	16.71
717	NYSE	ETV	Fri, May 2, 2008	16.99	16.99	16.81	16.94
716	NYSE	ETV	Thu, May 1, 2008	16.60	16.91	16.57	16.91
715	NYSE	ETV	Wed, Apr 30, 2008	16.68	16.78	16.58	16.59
714	NYSE	ETV	Tue, Apr 29, 2008	16.74	16.79	16.52	16.59
713	NYSE	ETV	Mon, Apr 28, 2008	16.86	16.87	16.75	16.79
712	NYSE	ETV	Fri, Apr 25, 2008	16.62	16.82	16.52	16.79
711	NYSE	ETV	Thu, Apr 24, 2008	16.55	16.68	16.29	16.66
710	NYSE	ETV	Wed, Apr 23, 2008	16.32	16.58	16.32	16.54
709	NYSE	ETV	Tue, Apr 22, 2008	16.42	16.50	16.31	16.36
708	NYSE	ETV	Mon, Apr 21, 2008	16.39	16.53	16.30	16.50
707	NYSE	ETV	Fri, Apr 18, 2008	16.45	16.54	16.42	16.46
706	NYSE	ETV	Thu, Apr 17, 2008	16.11	16.37	16.09	16.34
705	NYSE	ETV	Wed, Apr 16, 2008	15.87	16.28	15.87	16.28
704	NYSE	ETV	Tue, Apr 15, 2008	15.83	15.84	15.70	15.81
703	NYSE	ETV	Mon, Apr 14, 2008	15.77	15.88	15.68	15.68
702	NYSE	ETV	Fri, Apr 11, 2008	15.93	15.98	15.76	15.76
701	NYSE	ETV	Thu, Apr 10, 2008	15.98	16.18	15.91	15.98
700	NYSE	ETV	Wed, Apr 9, 2008	16.15	16.19	15.89	15.91
699	NYSE	ETV	Tue, Apr 8, 2008	16.20	16.35	16.10	16.11
698	NYSE	ETV	Mon, Apr 7, 2008	16.36	16.49	16.24	16.29
697	NYSE	ETV	Fri, Apr 4, 2008	16.40	16.46	16.16	16.19
696	NYSE	ETV	Thu, Apr 3, 2008	16.28	16.45	16.15	16.36
695	NYSE	ETV	Wed, Apr 2, 2008	16.23	16.35	16.16	16.30
694	NYSE	ETV	Tue, Apr 1, 2008	15.96	16.30	15.96	16.28
693	NYSE	ETV	Mon, Mar 31, 2008	16.10	16.10	15.85	15.89
692	NYSE	ETV	Fri, Mar 28, 2008	15.79	15.94	15.70	15.80
691	NYSE	ETV	Thu, Mar 27, 2008	15.84	15.95	15.80	15.80
690	NYSE	ETV	Wed, Mar 26, 2008	15.89	15.96	15.74	15.74
689	NYSE	ETV	Tue, Mar 25, 2008	15.85	15.88	15.73	15.85
688	NYSE	ETV	Mon, Mar 24, 2008	15.79	15.98	15.76	15.84
687	NYSE	ETV	Thu, Mar 20, 2008	15.56	15.73	15.47	15.72
686	NYSE	ETV	Wed, Mar 19, 2008	15.62	15.91	15.34	15.64
685	NYSE	ETV	Tue, Mar 18, 2008	15.81	16.16	15.74	16.14
684	NYSE	ETV	Mon, Mar 17, 2008	15.80	15.87	15.50	15.66
683	NYSE	ETV	Fri, Mar 14, 2008	16.26	16.28	15.84	16.00
682	NYSE	ETV	Thu, Mar 13, 2008	16.15	16.25	15.90	16.14
681	NYSE	ETV	Wed, Mar 12, 2008	16.27	16.60	16.22	16.25
680	NYSE	ETV	Tue, Mar 11, 2008	16.09	16.40	15.96	16.31
679	NYSE	ETV	Mon, Mar 10, 2008	16.15	16.15	15.77	15.90
678	NYSE	ETV	Fri, Mar 7, 2008	16.32	16.42	16.05	16.24
677	NYSE	ETV	Thu, Mar 6, 2008	16.40	16.61	16.39	16.40
676	NYSE	ETV	Wed, Mar 5, 2008	16.45	16.60	16.35	16.54
675	NYSE	ETV	Tue, Mar 4, 2008	16.46	16.54	16.30	16.30
674	NYSE	ETV	Mon, Mar 3, 2008	16.60	16.60	16.41	16.51
673	NYSE	ETV	Fri, Feb 29, 2008	16.66	16.72	16.50	16.54
672	NYSE	ETV	Thu, Feb 28, 2008	16.84	16.93	16.79	16.81
671	NYSE	ETV	Wed, Feb 27, 2008	16.78	16.93	16.69	16.89
670	NYSE	ETV	Tue, Feb 26, 2008	16.61	16.94	16.61	16.90
669	NYSE	ETV	Mon, Feb 25, 2008	16.52	16.80	16.50	16.75
668	NYSE	ETV	Fri, Feb 22, 2008	16.53	16.54	16.29	16.53
667	NYSE	ETV	Thu, Feb 21, 2008	16.56	16.65	16.35	16.44
666	NYSE	ETV	Wed, Feb 20, 2008	16.39	16.62	16.30	16.62
665	NYSE	ETV	Tue, Feb 19, 2008	16.45	16.62	16.40	16.50
664	NYSE	ETV	Fri, Feb 15, 2008	16.40	16.40	16.21	16.31
663	NYSE	ETV	Thu, Feb 14, 2008	16.98	17.00	16.50	16.54
662	NYSE	ETV	Wed, Feb 13, 2008	17.10	17.17	16.91	16.94
661	NYSE	ETV	Tue, Feb 12, 2008	16.97	17.15	16.94	17.00
660	NYSE	ETV	Mon, Feb 11, 2008	16.70	16.90	16.66	16.87
659	NYSE	ETV	Fri, Feb 8, 2008	16.71	16.78	16.56	16.66
658	NYSE	ETV	Thu, Feb 7, 2008	16.55	16.85	16.53	16.80
657	NYSE	ETV	Wed, Feb 6, 2008	16.89	17.00	16.59	16.59
656	NYSE	ETV	Tue, Feb 5, 2008	17.18	17.22	16.79	16.79
655	NYSE	ETV	Mon, Feb 4, 2008	17.49	17.49	17.25	17.25
654	NYSE	ETV	Fri, Feb 1, 2008	17.34	17.49	17.30	17.44
653	NYSE	ETV	Thu, Jan 31, 2008	16.97	17.35	16.85	17.29
652	NYSE	ETV	Wed, Jan 30, 2008	16.85	17.18	16.77	17.05
651	NYSE	ETV	Tue, Jan 29, 2008	16.84	16.88	16.77	16.83
650	NYSE	ETV	Mon, Jan 28, 2008	16.54	16.76	16.42	16.75
649	NYSE	ETV	Fri, Jan 25, 2008	16.82	16.85	16.51	16.52
648	NYSE	ETV	Thu, Jan 24, 2008	16.32	16.70	16.29	16.60
647	NYSE	ETV	Wed, Jan 23, 2008	15.84	16.28	15.42	16.22
646	NYSE	ETV	Tue, Jan 22, 2008	15.73	16.09	15.30	15.84
645	NYSE	ETV	Fri, Jan 18, 2008	16.60	16.69	16.17	16.22
644	NYSE	ETV	Thu, Jan 17, 2008	17.05	17.06	16.50	16.52
643	NYSE	ETV	Wed, Jan 16, 2008	17.00	17.07	16.87	16.98
642	NYSE	ETV	Tue, Jan 15, 2008	17.06	17.14	16.95	17.01
641	NYSE	ETV	Mon, Jan 14, 2008	17.18	17.24	17.12	17.21
640	NYSE	ETV	Fri, Jan 11, 2008	17.32	17.32	17.01	17.09
639	NYSE	ETV	Thu, Jan 10, 2008	16.92	17.32	16.86	17.26
638	NYSE	ETV	Wed, Jan 9, 2008	16.84	16.94	16.61	16.94
637	NYSE	ETV	Tue, Jan 8, 2008	16.80	17.12	16.80	16.89
636	NYSE	ETV	Mon, Jan 7, 2008	17.08	17.08	16.80	16.82
635	NYSE	ETV	Fri, Jan 4, 2008	17.33	17.33	17.00	17.03
634	NYSE	ETV	Thu, Jan 3, 2008	17.15	17.34	17.09	17.33
633	NYSE	ETV	Wed, Jan 2, 2008	17.01	17.14	16.77	17.03
632	NYSE	ETV	Mon, Dec 31, 2007	16.73	17.05	16.60	16.94
631	NYSE	ETV	Fri, Dec 28, 2007	16.70	16.76	16.55	16.73
630	NYSE	ETV	Thu, Dec 27, 2007	16.70	16.73	16.51	16.56
629	NYSE	ETV	Wed, Dec 26, 2007	16.60	16.79	16.56	16.72
628	NYSE	ETV	Mon, Dec 24, 2007	16.35	16.62	16.35	16.60
627	NYSE	ETV	Fri, Dec 21, 2007	16.11	16.45	16.11	16.38
626	NYSE	ETV	Thu, Dec 20, 2007	16.42	16.45	16.05	16.11
625	NYSE	ETV	Wed, Dec 19, 2007	16.94	17.05	16.78	16.80
624	NYSE	ETV	Tue, Dec 18, 2007	17.10	17.16	16.65	16.84
623	NYSE	ETV	Mon, Dec 17, 2007	17.10	17.21	16.92	17.00
622	NYSE	ETV	Fri, Dec 14, 2007	17.29	17.30	17.11	17.15
621	NYSE	ETV	Thu, Dec 13, 2007	17.23	17.34	17.13	17.29
620	NYSE	ETV	Wed, Dec 12, 2007	17.50	17.55	17.15	17.33
619	NYSE	ETV	Tue, Dec 11, 2007	17.44	17.65	17.16	17.18
618	NYSE	ETV	Mon, Dec 10, 2007	17.64	17.75	17.45	17.56
617	NYSE	ETV	Fri, Dec 7, 2007	17.62	17.82	17.53	17.59
616	NYSE	ETV	Thu, Dec 6, 2007	17.40	17.58	17.23	17.46
615	NYSE	ETV	Wed, Dec 5, 2007	17.55	17.55	17.21	17.35
614	NYSE	ETV	Tue, Dec 4, 2007	17.11	17.25	16.86	17.25
613	NYSE	ETV	Mon, Dec 3, 2007	16.70	17.11	16.70	16.96
612	NYSE	ETV	Fri, Nov 30, 2007	17.50	17.50	16.81	16.86
611	NYSE	ETV	Thu, Nov 29, 2007	16.51	16.82	16.50	16.61
610	NYSE	ETV	Wed, Nov 28, 2007	16.20	16.83	16.20	16.56
609	NYSE	ETV	Tue, Nov 27, 2007	17.80	17.80	16.11	16.20
608	NYSE	ETV	Mon, Nov 26, 2007	16.45	16.48	16.11	16.19
607	NYSE	ETV	Fri, Nov 23, 2007	16.18	16.50	16.18	16.34
606	NYSE	ETV	Wed, Nov 21, 2007	16.12	16.49	16.07	16.08
605	NYSE	ETV	Tue, Nov 20, 2007	16.27	16.60	16.20	16.39
604	NYSE	ETV	Mon, Nov 19, 2007	16.51	16.55	16.34	16.38
603	NYSE	ETV	Fri, Nov 16, 2007	16.56	16.68	16.45	16.59
602	NYSE	ETV	Thu, Nov 15, 2007	16.59	16.83	16.47	16.51
601	NYSE	ETV	Wed, Nov 14, 2007	16.72	16.93	16.72	16.78
600	NYSE	ETV	Tue, Nov 13, 2007	16.57	16.77	16.50	16.70
599	NYSE	ETV	Mon, Nov 12, 2007	17.00	17.22	16.44	16.55
598	NYSE	ETV	Fri, Nov 9, 2007	17.17	17.17	17.04	17.05
597	NYSE	ETV	Thu, Nov 8, 2007	17.25	17.31	17.02	17.25
596	NYSE	ETV	Wed, Nov 7, 2007	17.48	17.52	17.25	17.26
595	NYSE	ETV	Tue, Nov 6, 2007	17.60	17.60	17.40	17.50
594	NYSE	ETV	Mon, Nov 5, 2007	18.20	18.20	17.37	17.50
593	NYSE	ETV	Fri, Nov 2, 2007	17.70	17.71	17.47	17.58
592	NYSE	ETV	Thu, Nov 1, 2007	17.62	17.75	17.58	17.58
591	NYSE	ETV	Wed, Oct 31, 2007	17.66	17.84	17.66	17.76
590	NYSE	ETV	Tue, Oct 30, 2007	17.61	17.80	17.60	17.68
589	NYSE	ETV	Mon, Oct 29, 2007	17.89	17.89	17.68	17.75
588	NYSE	ETV	Fri, Oct 26, 2007	17.56	17.79	17.56	17.76
587	NYSE	ETV	Thu, Oct 25, 2007	17.45	17.67	17.38	17.55
586	NYSE	ETV	Wed, Oct 24, 2007	17.46	17.60	17.34	17.44
585	NYSE	ETV	Tue, Oct 23, 2007	17.40	17.51	17.32	17.46
584	NYSE	ETV	Mon, Oct 22, 2007	17.06	17.37	17.02	17.25
583	NYSE	ETV	Fri, Oct 19, 2007	17.56	17.70	17.25	17.25
582	NYSE	ETV	Thu, Oct 18, 2007	17.63	17.75	17.58	17.67
581	NYSE	ETV	Wed, Oct 17, 2007	17.75	17.89	17.45	17.62
580	NYSE	ETV	Tue, Oct 16, 2007	17.71	17.86	17.60	17.64
579	NYSE	ETV	Mon, Oct 15, 2007	18.05	18.12	17.75	17.75
578	NYSE	ETV	Fri, Oct 12, 2007	18.09	18.25	18.02	18.02
577	NYSE	ETV	Thu, Oct 11, 2007	18.34	18.48	18.06	18.06
576	NYSE	ETV	Wed, Oct 10, 2007	18.29	18.37	18.21	18.34
575	NYSE	ETV	Tue, Oct 9, 2007	18.45	18.53	18.14	18.29
574	NYSE	ETV	Mon, Oct 8, 2007	18.50	18.60	18.31	18.31
573	NYSE	ETV	Fri, Oct 5, 2007	18.65	18.69	18.57	18.60
572	NYSE	ETV	Thu, Oct 4, 2007	18.41	18.59	18.34	18.50
571	NYSE	ETV	Wed, Oct 3, 2007	18.30	18.47	18.25	18.44
570	NYSE	ETV	Tue, Oct 2, 2007	18.25	18.38	18.20	18.32
569	NYSE	ETV	Mon, Oct 1, 2007	18.08	18.51	18.08	18.25
568	NYSE	ETV	Fri, Sep 28, 2007	18.30	18.30	17.98	18.14
567	NYSE	ETV	Thu, Sep 27, 2007	17.98	18.16	17.98	18.04
566	NYSE	ETV	Wed, Sep 26, 2007	18.15	18.24	17.97	17.97
565	NYSE	ETV	Tue, Sep 25, 2007	18.07	18.17	18.00	18.09
564	NYSE	ETV	Mon, Sep 24, 2007	18.22	18.39	18.02	18.06
563	NYSE	ETV	Fri, Sep 21, 2007	18.16	18.34	18.15	18.22
562	NYSE	ETV	Thu, Sep 20, 2007	18.18	18.35	18.12	18.12
561	NYSE	ETV	Wed, Sep 19, 2007	18.63	18.71	18.18	18.23
560	NYSE	ETV	Tue, Sep 18, 2007	18.78	19.09	18.76	19.01
559	NYSE	ETV	Mon, Sep 17, 2007	18.80	18.81	18.61	18.71
558	NYSE	ETV	Fri, Sep 14, 2007	18.92	18.96	18.74	18.79
557	NYSE	ETV	Thu, Sep 13, 2007	18.89	19.05	18.84	18.91
556	NYSE	ETV	Wed, Sep 12, 2007	18.49	18.82	18.49	18.78
555	NYSE	ETV	Tue, Sep 11, 2007	18.46	18.80	18.46	18.59
554	NYSE	ETV	Mon, Sep 10, 2007	18.55	18.69	18.35	18.49
553	NYSE	ETV	Fri, Sep 7, 2007	18.58	18.81	18.50	18.55
552	NYSE	ETV	Thu, Sep 6, 2007	18.78	18.92	18.61	18.87
551	NYSE	ETV	Wed, Sep 5, 2007	18.60	18.72	18.50	18.63
550	NYSE	ETV	Tue, Sep 4, 2007	18.65	18.75	18.59	18.63
549	NYSE	ETV	Fri, Aug 31, 2007	18.43	18.64	18.42	18.60
548	NYSE	ETV	Thu, Aug 30, 2007	18.51	18.77	18.20	18.29
547	NYSE	ETV	Wed, Aug 29, 2007	18.26	18.80	18.26	18.61
546	NYSE	ETV	Tue, Aug 28, 2007	18.74	18.82	18.27	18.27
545	NYSE	ETV	Mon, Aug 27, 2007	18.83	18.98	18.65	18.68
544	NYSE	ETV	Fri, Aug 24, 2007	18.57	18.83	18.55	18.78
543	NYSE	ETV	Thu, Aug 23, 2007	18.51	18.59	18.33	18.50
542	NYSE	ETV	Wed, Aug 22, 2007	18.22	18.46	18.22	18.38
541	NYSE	ETV	Tue, Aug 21, 2007	18.18	18.26	18.01	18.15
540	NYSE	ETV	Mon, Aug 20, 2007	18.10	18.27	18.01	18.09
539	NYSE	ETV	Fri, Aug 17, 2007	17.43	18.01	16.67	17.90
538	NYSE	ETV	Thu, Aug 16, 2007	16.25	16.80	14.55	16.73
537	NYSE	ETV	Wed, Aug 15, 2007	17.70	17.70	16.93	16.95
536	NYSE	ETV	Tue, Aug 14, 2007	18.32	18.45	17.75	17.85
535	NYSE	ETV	Mon, Aug 13, 2007	18.64	18.65	18.36	18.40
534	NYSE	ETV	Fri, Aug 10, 2007	18.66	18.75	18.35	18.53
533	NYSE	ETV	Thu, Aug 9, 2007	18.95	19.03	18.70	18.90
532	NYSE	ETV	Wed, Aug 8, 2007	19.00	19.19	18.97	19.11
531	NYSE	ETV	Tue, Aug 7, 2007	18.58	19.00	18.45	18.98
530	NYSE	ETV	Mon, Aug 6, 2007	18.79	18.80	18.24	18.60
529	NYSE	ETV	Fri, Aug 3, 2007	18.99	19.05	18.73	18.79
528	NYSE	ETV	Thu, Aug 2, 2007	18.76	19.02	18.76	18.93
527	NYSE	ETV	Wed, Aug 1, 2007	18.75	18.87	18.65	18.75
526	NYSE	ETV	Tue, Jul 31, 2007	18.70	18.96	18.69	18.82
525	NYSE	ETV	Mon, Jul 30, 2007	18.35	18.57	18.14	18.52
524	NYSE	ETV	Fri, Jul 27, 2007	18.07	18.57	17.98	18.40
523	NYSE	ETV	Thu, Jul 26, 2007	18.38	18.38	17.17	17.95
522	NYSE	ETV	Wed, Jul 25, 2007	18.49	18.57	18.22	18.45
521	NYSE	ETV	Tue, Jul 24, 2007	18.85	18.89	18.39	18.39
520	NYSE	ETV	Mon, Jul 23, 2007	18.80	18.98	18.76	18.92
519	NYSE	ETV	Fri, Jul 20, 2007	18.93	19.05	18.71	18.79
518	NYSE	ETV	Thu, Jul 19, 2007	19.02	19.14	18.93	19.03
517	NYSE	ETV	Wed, Jul 18, 2007	19.18	19.19	18.68	18.92
516	NYSE	ETV	Tue, Jul 17, 2007	19.32	19.41	19.21	19.24
515	NYSE	ETV	Mon, Jul 16, 2007	19.54	19.54	19.30	19.32
514	NYSE	ETV	Fri, Jul 13, 2007	19.28	19.45	19.28	19.44
513	NYSE	ETV	Thu, Jul 12, 2007	19.40	19.55	19.40	19.48
512	NYSE	ETV	Wed, Jul 11, 2007	19.32	19.49	19.31	19.40
511	NYSE	ETV	Tue, Jul 10, 2007	19.43	19.43	19.31	19.35
510	NYSE	ETV	Mon, Jul 9, 2007	19.53	19.65	19.40	19.43
509	NYSE	ETV	Fri, Jul 6, 2007	19.65	19.68	19.56	19.60
508	NYSE	ETV	Thu, Jul 5, 2007	19.62	19.73	19.57	19.64
507	NYSE	ETV	Tue, Jul 3, 2007	19.60	19.82	19.60	19.74
506	NYSE	ETV	Mon, Jul 2, 2007	19.46	19.66	19.46	19.66
505	NYSE	ETV	Fri, Jun 29, 2007	20.03	20.03	19.50	19.54
504	NYSE	ETV	Thu, Jun 28, 2007	19.45	19.61	19.39	19.40
503	NYSE	ETV	Wed, Jun 27, 2007	19.40	19.48	19.11	19.48
502	NYSE	ETV	Tue, Jun 26, 2007	19.41	19.56	19.40	19.40
501	NYSE	ETV	Mon, Jun 25, 2007	19.62	19.68	19.31	19.41
500	NYSE	ETV	Fri, Jun 22, 2007	19.76	19.85	19.67	19.72
499	NYSE	ETV	Thu, Jun 21, 2007	20.07	20.15	19.70	19.85
498	NYSE	ETV	Wed, Jun 20, 2007	20.25	20.29	20.06	20.07
497	NYSE	ETV	Tue, Jun 19, 2007	20.59	20.71	20.56	20.68
496	NYSE	ETV	Mon, Jun 18, 2007	20.47	20.65	20.44	20.64
495	NYSE	ETV	Fri, Jun 15, 2007	20.50	20.64	20.41	20.42
494	NYSE	ETV	Thu, Jun 14, 2007	20.39	20.51	20.34	20.51
493	NYSE	ETV	Wed, Jun 13, 2007	20.17	20.48	20.12	20.38
492	NYSE	ETV	Tue, Jun 12, 2007	20.30	20.30	20.15	20.15
491	NYSE	ETV	Mon, Jun 11, 2007	20.25	20.38	20.22	20.29
490	NYSE	ETV	Fri, Jun 8, 2007	20.12	20.29	20.05	20.25
489	NYSE	ETV	Thu, Jun 7, 2007	20.33	20.34	20.10	20.19
488	NYSE	ETV	Wed, Jun 6, 2007	20.47	20.48	20.22	20.33
487	NYSE	ETV	Tue, Jun 5, 2007	20.41	20.59	20.41	20.47
486	NYSE	ETV	Mon, Jun 4, 2007	20.40	20.53	20.40	20.51
485	NYSE	ETV	Fri, Jun 1, 2007	20.41	20.50	20.38	20.45
484	NYSE	ETV	Thu, May 31, 2007	20.36	20.46	20.33	20.41
483	NYSE	ETV	Wed, May 30, 2007	20.33	20.43	20.31	20.43
482	NYSE	ETV	Tue, May 29, 2007	20.25	20.43	20.23	20.38
481	NYSE	ETV	Fri, May 25, 2007	20.19	20.20	20.11	20.16
480	NYSE	ETV	Thu, May 24, 2007	20.25	20.30	20.15	20.17
479	NYSE	ETV	Wed, May 23, 2007	20.18	20.26	20.15	20.18
478	NYSE	ETV	Tue, May 22, 2007	20.23	20.29	20.01	20.15
477	NYSE	ETV	Mon, May 21, 2007	20.20	20.32	20.20	20.25
476	NYSE	ETV	Fri, May 18, 2007	20.19	20.34	20.15	20.19
475	NYSE	ETV	Thu, May 17, 2007	20.36	20.44	20.15	20.18
474	NYSE	ETV	Wed, May 16, 2007	20.26	20.41	20.26	20.35
473	NYSE	ETV	Tue, May 15, 2007	20.33	20.39	20.24	20.28
472	NYSE	ETV	Mon, May 14, 2007	20.25	20.33	20.24	20.33
471	NYSE	ETV	Fri, May 11, 2007	20.26	20.36	20.26	20.27
470	NYSE	ETV	Thu, May 10, 2007	20.25	20.30	20.20	20.29
469	NYSE	ETV	Wed, May 9, 2007	20.20	20.33	20.19	20.30
468	NYSE	ETV	Tue, May 8, 2007	20.36	20.36	20.12	20.20
467	NYSE	ETV	Mon, May 7, 2007	20.30	20.39	20.25	20.36
466	NYSE	ETV	Fri, May 4, 2007	20.30	20.37	20.24	20.28
465	NYSE	ETV	Thu, May 3, 2007	20.31	20.43	20.25	20.25
464	NYSE	ETV	Wed, May 2, 2007	20.15	20.36	20.10	20.31
463	NYSE	ETV	Tue, May 1, 2007	20.37	20.39	20.10	20.18
462	NYSE	ETV	Mon, Apr 30, 2007	20.47	20.56	20.31	20.32
461	NYSE	ETV	Fri, Apr 27, 2007	20.51	20.54	20.45	20.51
460	NYSE	ETV	Thu, Apr 26, 2007	20.50	20.53	20.38	20.50
459	NYSE	ETV	Wed, Apr 25, 2007	20.32	20.45	20.32	20.40
458	NYSE	ETV	Tue, Apr 24, 2007	20.37	20.45	20.31	20.34
457	NYSE	ETV	Mon, Apr 23, 2007	20.43	20.50	20.30	20.40
456	NYSE	ETV	Fri, Apr 20, 2007	20.24	20.48	20.24	20.43
455	NYSE	ETV	Thu, Apr 19, 2007	20.25	20.35	20.20	20.24
454	NYSE	ETV	Wed, Apr 18, 2007	20.29	20.39	20.26	20.30
453	NYSE	ETV	Tue, Apr 17, 2007	20.37	20.47	20.25	20.29
452	NYSE	ETV	Mon, Apr 16, 2007	20.26	20.40	20.20	20.40
451	NYSE	ETV	Fri, Apr 13, 2007	20.32	20.37	20.21	20.26
450	NYSE	ETV	Thu, Apr 12, 2007	20.37	20.49	20.32	20.34
449	NYSE	ETV	Wed, Apr 11, 2007	20.40	20.51	20.31	20.37
448	NYSE	ETV	Tue, Apr 10, 2007	20.31	20.45	20.31	20.44
447	NYSE	ETV	Mon, Apr 9, 2007	20.27	20.38	20.22	20.36
446	NYSE	ETV	Thu, Apr 5, 2007	20.28	20.34	20.23	20.27
445	NYSE	ETV	Wed, Apr 4, 2007	20.29	20.34	20.22	20.28
444	NYSE	ETV	Tue, Apr 3, 2007	20.40	20.55	20.31	20.32
443	NYSE	ETV	Mon, Apr 2, 2007	20.49	20.59	20.34	20.42
442	NYSE	ETV	Fri, Mar 30, 2007	20.70	20.70	20.40	20.51
441	NYSE	ETV	Thu, Mar 29, 2007	20.23	20.36	20.14	20.36
440	NYSE	ETV	Wed, Mar 28, 2007	20.05	20.23	20.05	20.22
439	NYSE	ETV	Tue, Mar 27, 2007	20.32	20.41	20.08	20.12
438	NYSE	ETV	Mon, Mar 26, 2007	20.22	20.38	20.22	20.23
437	NYSE	ETV	Fri, Mar 23, 2007	20.18	20.32	20.18	20.30
436	NYSE	ETV	Thu, Mar 22, 2007	20.05	20.33	20.01	20.15
435	NYSE	ETV	Wed, Mar 21, 2007	20.17	20.22	19.94	20.09
434	NYSE	ETV	Tue, Mar 20, 2007	20.45	20.65	20.43	20.57
433	NYSE	ETV	Mon, Mar 19, 2007	20.49	20.59	20.42	20.53
432	NYSE	ETV	Fri, Mar 16, 2007	20.55	20.60	20.35	20.49
431	NYSE	ETV	Thu, Mar 15, 2007	20.22	20.57	20.21	20.55
430	NYSE	ETV	Wed, Mar 14, 2007	20.20	20.27	20.03	20.18
429	NYSE	ETV	Tue, Mar 13, 2007	20.40	20.49	20.27	20.29
428	NYSE	ETV	Mon, Mar 12, 2007	20.50	20.50	20.32	20.50
427	NYSE	ETV	Fri, Mar 9, 2007	20.30	20.50	20.22	20.50
426	NYSE	ETV	Thu, Mar 8, 2007	20.15	20.30	20.15	20.30
425	NYSE	ETV	Wed, Mar 7, 2007	19.90	20.15	19.82	20.15
424	NYSE	ETV	Tue, Mar 6, 2007	19.85	20.01	19.82	19.86
423	NYSE	ETV	Mon, Mar 5, 2007	19.86	19.88	19.74	19.75
422	NYSE	ETV	Fri, Mar 2, 2007	19.84	20.19	19.84	19.90
421	NYSE	ETV	Thu, Mar 1, 2007	20.00	20.17	19.86	19.92
420	NYSE	ETV	Wed, Feb 28, 2007	19.93	20.18	19.93	19.95
419	NYSE	ETV	Tue, Feb 27, 2007	20.00	20.17	19.85	19.93
418	NYSE	ETV	Mon, Feb 26, 2007	20.02	20.23	20.02	20.10
417	NYSE	ETV	Fri, Feb 23, 2007	19.96	20.10	19.91	20.09
416	NYSE	ETV	Thu, Feb 22, 2007	19.95	20.06	19.90	19.96
415	NYSE	ETV	Wed, Feb 21, 2007	20.02	20.09	19.81	19.99
414	NYSE	ETV	Tue, Feb 20, 2007	20.17	20.24	20.05	20.10
413	NYSE	ETV	Fri, Feb 16, 2007	20.32	20.35	20.15	20.20
412	NYSE	ETV	Thu, Feb 15, 2007	20.24	20.41	20.24	20.41
411	NYSE	ETV	Wed, Feb 14, 2007	20.29	20.47	20.25	20.29
410	NYSE	ETV	Tue, Feb 13, 2007	20.30	20.55	20.30	20.31
409	NYSE	ETV	Mon, Feb 12, 2007	20.35	20.45	20.30	20.35
408	NYSE	ETV	Fri, Feb 9, 2007	20.23	20.43	20.22	20.38
407	NYSE	ETV	Thu, Feb 8, 2007	20.22	20.35	20.21	20.30
406	NYSE	ETV	Wed, Feb 7, 2007	20.23	20.40	20.15	20.27
405	NYSE	ETV	Tue, Feb 6, 2007	20.32	20.43	20.15	20.24
404	NYSE	ETV	Mon, Feb 5, 2007	20.32	20.40	20.20	20.36
403	NYSE	ETV	Fri, Feb 2, 2007	20.44	20.44	20.22	20.29
402	NYSE	ETV	Thu, Feb 1, 2007	20.72	20.80	20.35	20.42
401	NYSE	ETV	Wed, Jan 31, 2007	20.43	20.83	20.43	20.78
400	NYSE	ETV	Tue, Jan 30, 2007	20.30	20.50	20.24	20.49
399	NYSE	ETV	Mon, Jan 29, 2007	20.18	20.40	20.16	20.30
398	NYSE	ETV	Fri, Jan 26, 2007	20.12	20.25	20.09	20.21
397	NYSE	ETV	Thu, Jan 25, 2007	20.18	20.22	20.05	20.09
396	NYSE	ETV	Wed, Jan 24, 2007	20.13	20.39	20.07	20.10
395	NYSE	ETV	Tue, Jan 23, 2007	20.10	20.20	20.07	20.18
394	NYSE	ETV	Mon, Jan 22, 2007	20.09	20.27	20.06	20.19
393	NYSE	ETV	Fri, Jan 19, 2007	20.11	20.27	20.04	20.11
392	NYSE	ETV	Thu, Jan 18, 2007	20.11	20.39	20.06	20.10
391	NYSE	ETV	Wed, Jan 17, 2007	20.17	20.36	20.12	20.16
390	NYSE	ETV	Tue, Jan 16, 2007	20.14	20.28	20.02	20.22
389	NYSE	ETV	Fri, Jan 12, 2007	20.20	20.40	20.17	20.21
388	NYSE	ETV	Thu, Jan 11, 2007	20.27	20.43	20.17	20.18
387	NYSE	ETV	Wed, Jan 10, 2007	20.17	20.37	20.10	20.27
386	NYSE	ETV	Tue, Jan 9, 2007	19.77	20.17	19.77	20.17
385	NYSE	ETV	Mon, Jan 8, 2007	19.72	19.94	19.60	19.83
384	NYSE	ETV	Fri, Jan 5, 2007	19.95	19.98	19.55	19.57
383	NYSE	ETV	Thu, Jan 4, 2007	19.95	20.10	19.88	19.90
382	NYSE	ETV	Wed, Jan 3, 2007	20.32	20.32	20.01	20.05
381	NYSE	ETV	Fri, Dec 29, 2006	20.45	20.45	20.34	20.37
380	NYSE	ETV	Thu, Dec 28, 2006	20.48	20.49	20.26	20.26
379	NYSE	ETV	Wed, Dec 27, 2006	20.36	20.50	20.20	20.46
378	NYSE	ETV	Tue, Dec 26, 2006	20.16	20.45	20.16	20.36
377	NYSE	ETV	Fri, Dec 22, 2006	19.93	20.07	19.92	20.04
376	NYSE	ETV	Thu, Dec 21, 2006	20.06	20.10	19.90	19.97
375	NYSE	ETV	Wed, Dec 20, 2006	20.12	20.12	19.96	20.01
374	NYSE	ETV	Tue, Dec 19, 2006	20.64	20.75	20.43	20.54
373	NYSE	ETV	Mon, Dec 18, 2006	20.54	20.65	20.40	20.61
372	NYSE	ETV	Fri, Dec 15, 2006	20.38	20.50	20.36	20.50
371	NYSE	ETV	Thu, Dec 14, 2006	20.27	20.37	20.18	20.37
370	NYSE	ETV	Wed, Dec 13, 2006	20.22	20.24	20.07	20.17
369	NYSE	ETV	Tue, Dec 12, 2006	20.27	20.44	20.15	20.22
368	NYSE	ETV	Mon, Dec 11, 2006	20.21	20.27	20.05	20.24
367	NYSE	ETV	Fri, Dec 8, 2006	20.12	20.25	20.05	20.14
366	NYSE	ETV	Thu, Dec 7, 2006	20.00	20.07	19.92	20.02
365	NYSE	ETV	Wed, Dec 6, 2006	19.95	20.00	19.90	19.99
364	NYSE	ETV	Tue, Dec 5, 2006	20.00	20.00	19.90	19.91
363	NYSE	ETV	Mon, Dec 4, 2006	19.90	20.00	19.88	20.00
362	NYSE	ETV	Fri, Dec 1, 2006	19.80	19.98	19.77	19.94
361	NYSE	ETV	Thu, Nov 30, 2006	19.89	19.92	19.72	19.75
360	NYSE	ETV	Wed, Nov 29, 2006	19.80	19.94	19.74	19.84
359	NYSE	ETV	Tue, Nov 28, 2006	19.57	19.81	19.53	19.79
358	NYSE	ETV	Mon, Nov 27, 2006	19.54	19.65	19.25	19.57
357	NYSE	ETV	Fri, Nov 24, 2006	19.61	19.71	19.57	19.60
356	NYSE	ETV	Wed, Nov 22, 2006	19.70	19.77	19.60	19.68
355	NYSE	ETV	Tue, Nov 21, 2006	19.78	19.80	19.61	19.70
354	NYSE	ETV	Mon, Nov 20, 2006	19.75	19.86	19.71	19.79
353	NYSE	ETV	Fri, Nov 17, 2006	19.58	19.70	19.53	19.63
352	NYSE	ETV	Thu, Nov 16, 2006	19.51	19.74	19.49	19.63
351	NYSE	ETV	Wed, Nov 15, 2006	19.45	19.53	19.34	19.50
350	NYSE	ETV	Tue, Nov 14, 2006	19.58	19.77	19.46	19.49
349	NYSE	ETV	Mon, Nov 13, 2006	19.38	19.58	19.34	19.57
348	NYSE	ETV	Fri, Nov 10, 2006	19.25	19.42	19.21	19.33
347	NYSE	ETV	Thu, Nov 9, 2006	19.53	19.58	19.18	19.28
346	NYSE	ETV	Wed, Nov 8, 2006	19.60	19.69	19.51	19.60
345	NYSE	ETV	Tue, Nov 7, 2006	19.64	19.67	19.52	19.60
344	NYSE	ETV	Mon, Nov 6, 2006	19.69	19.77	19.56	19.59
343	NYSE	ETV	Fri, Nov 3, 2006	19.78	19.89	19.62	19.66
342	NYSE	ETV	Thu, Nov 2, 2006	19.82	19.82	19.56	19.78
341	NYSE	ETV	Wed, Nov 1, 2006	19.94	19.94	19.81	19.84
340	NYSE	ETV	Tue, Oct 31, 2006	19.94	19.96	19.83	19.93
339	NYSE	ETV	Mon, Oct 30, 2006	19.85	19.94	19.76	19.94
338	NYSE	ETV	Fri, Oct 27, 2006	19.66	19.79	19.60	19.79
337	NYSE	ETV	Thu, Oct 26, 2006	19.72	19.72	19.55	19.61
336	NYSE	ETV	Wed, Oct 25, 2006	19.78	19.86	19.60	19.66
335	NYSE	ETV	Tue, Oct 24, 2006	19.85	19.90	19.65	19.71
334	NYSE	ETV	Mon, Oct 23, 2006	19.96	19.97	19.75	19.79
333	NYSE	ETV	Fri, Oct 20, 2006	19.96	19.98	19.90	19.96
332	NYSE	ETV	Thu, Oct 19, 2006	19.85	19.97	19.76	19.92
331	NYSE	ETV	Wed, Oct 18, 2006	19.53	19.92	19.48	19.85
330	NYSE	ETV	Tue, Oct 17, 2006	19.72	19.77	19.53	19.63
329	NYSE	ETV	Mon, Oct 16, 2006	19.85	19.89	19.63	19.72
328	NYSE	ETV	Fri, Oct 13, 2006	19.73	19.74	19.55	19.70
327	NYSE	ETV	Thu, Oct 12, 2006	19.60	19.65	19.46	19.60
326	NYSE	ETV	Wed, Oct 11, 2006	19.54	19.64	19.47	19.50
325	NYSE	ETV	Tue, Oct 10, 2006	19.60	19.64	19.41	19.53
324	NYSE	ETV	Mon, Oct 9, 2006	19.39	19.62	19.38	19.48
323	NYSE	ETV	Fri, Oct 6, 2006	19.57	19.59	19.31	19.36
322	NYSE	ETV	Thu, Oct 5, 2006	19.52	19.57	19.39	19.47
321	NYSE	ETV	Wed, Oct 4, 2006	19.69	19.70	19.51	19.55
320	NYSE	ETV	Tue, Oct 3, 2006	19.67	19.67	19.46	19.60
319	NYSE	ETV	Mon, Oct 2, 2006	19.46	19.57	19.39	19.53
318	NYSE	ETV	Fri, Sep 29, 2006	19.48	19.48	19.30	19.36
317	NYSE	ETV	Thu, Sep 28, 2006	19.19	19.39	19.12	19.20
316	NYSE	ETV	Wed, Sep 27, 2006	19.19	19.34	19.15	19.19
315	NYSE	ETV	Tue, Sep 26, 2006	19.30	19.40	19.05	19.10
314	NYSE	ETV	Mon, Sep 25, 2006	19.32	19.39	19.20	19.22
313	NYSE	ETV	Fri, Sep 22, 2006	19.40	19.40	19.21	19.32
312	NYSE	ETV	Thu, Sep 21, 2006	19.01	19.24	18.97	19.24
311	NYSE	ETV	Wed, Sep 20, 2006	19.25	19.25	18.93	19.01
310	NYSE	ETV	Tue, Sep 19, 2006	19.70	19.73	19.59	19.70
309	NYSE	ETV	Mon, Sep 18, 2006	19.71	19.75	19.58	19.69
308	NYSE	ETV	Fri, Sep 15, 2006	19.68	19.68	19.53	19.63
307	NYSE	ETV	Thu, Sep 14, 2006	19.55	19.64	19.52	19.55
306	NYSE	ETV	Wed, Sep 13, 2006	19.64	19.70	19.56	19.62
305	NYSE	ETV	Tue, Sep 12, 2006	19.49	19.61	19.47	19.61
304	NYSE	ETV	Mon, Sep 11, 2006	19.37	19.56	19.37	19.45
303	NYSE	ETV	Fri, Sep 8, 2006	19.30	19.48	19.21	19.36
302	NYSE	ETV	Thu, Sep 7, 2006	19.27	19.36	19.14	19.17
301	NYSE	ETV	Wed, Sep 6, 2006	19.51	19.53	19.29	19.30
300	NYSE	ETV	Tue, Sep 5, 2006	19.50	19.55	19.45	19.51
299	NYSE	ETV	Fri, Sep 1, 2006	19.49	19.50	19.43	19.49
298	NYSE	ETV	Thu, Aug 31, 2006	19.46	19.50	19.36	19.45
297	NYSE	ETV	Wed, Aug 30, 2006	19.20	19.40	19.15	19.40
296	NYSE	ETV	Tue, Aug 29, 2006	19.09	19.20	18.99	19.15
295	NYSE	ETV	Mon, Aug 28, 2006	19.01	19.07	18.95	19.03
294	NYSE	ETV	Fri, Aug 25, 2006	19.15	19.19	19.00	19.06
293	NYSE	ETV	Thu, Aug 24, 2006	19.22	19.33	19.05	19.13
292	NYSE	ETV	Wed, Aug 23, 2006	19.28	19.38	19.12	19.19
291	NYSE	ETV	Tue, Aug 22, 2006	19.17	19.26	19.06	19.18
290	NYSE	ETV	Mon, Aug 21, 2006	19.18	19.18	19.05	19.11
289	NYSE	ETV	Fri, Aug 18, 2006	19.10	19.15	19.00	19.12
288	NYSE	ETV	Thu, Aug 17, 2006	19.16	19.18	19.01	19.02
287	NYSE	ETV	Wed, Aug 16, 2006	19.27	19.29	19.06	19.11
286	NYSE	ETV	Tue, Aug 15, 2006	19.20	19.25	19.11	19.21
285	NYSE	ETV	Mon, Aug 14, 2006	19.14	19.14	19.00	19.13
284	NYSE	ETV	Fri, Aug 11, 2006	19.12	19.15	18.93	19.05
283	NYSE	ETV	Thu, Aug 10, 2006	18.96	19.08	18.87	19.00
282	NYSE	ETV	Wed, Aug 9, 2006	18.99	19.07	18.92	19.02
281	NYSE	ETV	Tue, Aug 8, 2006	18.93	19.00	18.85	18.97
280	NYSE	ETV	Mon, Aug 7, 2006	18.96	18.96	18.74	18.82
279	NYSE	ETV	Fri, Aug 4, 2006	18.95	18.95	18.79	18.91
278	NYSE	ETV	Thu, Aug 3, 2006	18.74	18.88	18.60	18.80
277	NYSE	ETV	Wed, Aug 2, 2006	18.60	18.74	18.55	18.73
276	NYSE	ETV	Tue, Aug 1, 2006	18.64	18.64	18.50	18.56
275	NYSE	ETV	Mon, Jul 31, 2006	18.64	18.65	18.47	18.64
274	NYSE	ETV	Fri, Jul 28, 2006	18.47	18.59	18.38	18.59
273	NYSE	ETV	Thu, Jul 27, 2006	18.24	18.40	18.21	18.37
272	NYSE	ETV	Wed, Jul 26, 2006	18.08	18.35	18.08	18.24
271	NYSE	ETV	Tue, Jul 25, 2006	17.99	18.08	17.95	18.04
270	NYSE	ETV	Mon, Jul 24, 2006	17.92	17.95	17.77	17.95
269	NYSE	ETV	Fri, Jul 21, 2006	17.93	17.94	17.75	17.77
268	NYSE	ETV	Thu, Jul 20, 2006	18.00	18.04	17.90	17.90
267	NYSE	ETV	Wed, Jul 19, 2006	17.89	18.08	17.82	17.99
266	NYSE	ETV	Tue, Jul 18, 2006	18.07	18.10	17.81	17.82
265	NYSE	ETV	Mon, Jul 17, 2006	18.20	18.21	18.06	18.06
264	NYSE	ETV	Fri, Jul 14, 2006	18.20	18.28	18.07	18.10
263	NYSE	ETV	Thu, Jul 13, 2006	18.10	18.23	18.04	18.16
262	NYSE	ETV	Wed, Jul 12, 2006	18.24	18.39	18.10	18.14
261	NYSE	ETV	Tue, Jul 11, 2006	18.29	18.40	18.24	18.26
260	NYSE	ETV	Mon, Jul 10, 2006	18.30	18.35	18.12	18.23
259	NYSE	ETV	Fri, Jul 7, 2006	18.39	18.39	18.11	18.18
258	NYSE	ETV	Thu, Jul 6, 2006	18.40	18.48	18.31	18.33
257	NYSE	ETV	Wed, Jul 5, 2006	18.51	18.51	18.33	18.39
256	NYSE	ETV	Mon, Jul 3, 2006	18.10	18.54	18.10	18.41
255	NYSE	ETV	Fri, Jun 30, 2006	18.26	18.26	18.10	18.20
254	NYSE	ETV	Thu, Jun 29, 2006	17.74	17.91	17.63	17.91
253	NYSE	ETV	Wed, Jun 28, 2006	17.75	17.86	17.60	17.64
252	NYSE	ETV	Tue, Jun 27, 2006	17.93	17.99	17.65	17.79
251	NYSE	ETV	Mon, Jun 26, 2006	17.82	17.91	17.64	17.83
250	NYSE	ETV	Fri, Jun 23, 2006	17.76	17.88	17.63	17.80
249	NYSE	ETV	Thu, Jun 22, 2006	17.79	17.85	17.60	17.69
248	NYSE	ETV	Wed, Jun 21, 2006	17.90	17.91	17.76	17.79
247	NYSE	ETV	Tue, Jun 20, 2006	18.43	18.43	18.21	18.26
246	NYSE	ETV	Mon, Jun 19, 2006	18.39	18.44	18.22	18.37
245	NYSE	ETV	Fri, Jun 16, 2006	18.43	18.43	18.10	18.36
244	NYSE	ETV	Thu, Jun 15, 2006	18.06	18.34	18.06	18.32
243	NYSE	ETV	Wed, Jun 14, 2006	18.19	18.19	17.93	18.06
242	NYSE	ETV	Tue, Jun 13, 2006	18.15	18.16	17.95	18.14
241	NYSE	ETV	Mon, Jun 12, 2006	18.66	18.66	18.11	18.20
240	NYSE	ETV	Fri, Jun 9, 2006	18.59	18.59	18.36	18.48
239	NYSE	ETV	Thu, Jun 8, 2006	18.68	18.72	18.25	18.44
238	NYSE	ETV	Wed, Jun 7, 2006	18.46	18.60	18.40	18.59
237	NYSE	ETV	Tue, Jun 6, 2006	18.52	18.63	18.37	18.45
236	NYSE	ETV	Mon, Jun 5, 2006	18.45	18.53	18.35	18.40
235	NYSE	ETV	Fri, Jun 2, 2006	18.24	18.40	18.13	18.40
234	NYSE	ETV	Thu, Jun 1, 2006	18.20	18.36	18.06	18.14
233	NYSE	ETV	Wed, May 31, 2006	17.81	18.05	17.77	18.05
232	NYSE	ETV	Tue, May 30, 2006	18.04	18.05	17.62	17.74
231	NYSE	ETV	Fri, May 26, 2006	18.17	18.29	18.02	18.05
230	NYSE	ETV	Thu, May 25, 2006	17.82	18.03	17.70	18.02
229	NYSE	ETV	Wed, May 24, 2006	17.77	17.90	17.52	17.70
228	NYSE	ETV	Tue, May 23, 2006	17.99	17.99	17.77	17.77
227	NYSE	ETV	Mon, May 22, 2006	18.16	18.16	17.74	17.83
226	NYSE	ETV	Fri, May 19, 2006	18.20	18.24	18.07	18.13
225	NYSE	ETV	Thu, May 18, 2006	18.34	18.36	18.14	18.17
224	NYSE	ETV	Wed, May 17, 2006	18.35	18.35	17.98	18.15
223	NYSE	ETV	Tue, May 16, 2006	18.32	18.47	18.28	18.35
222	NYSE	ETV	Mon, May 15, 2006	18.13	18.26	18.05	18.25
221	NYSE	ETV	Fri, May 12, 2006	18.27	18.32	18.17	18.22
220	NYSE	ETV	Thu, May 11, 2006	18.35	18.44	18.26	18.26
219	NYSE	ETV	Wed, May 10, 2006	18.36	18.47	18.30	18.41
218	NYSE	ETV	Tue, May 9, 2006	18.63	18.63	18.36	18.39
217	NYSE	ETV	Mon, May 8, 2006	18.64	18.65	18.46	18.53
216	NYSE	ETV	Fri, May 5, 2006	18.70	18.72	18.55	18.59
215	NYSE	ETV	Thu, May 4, 2006	18.72	18.73	18.51	18.60
214	NYSE	ETV	Wed, May 3, 2006	18.51	18.55	18.44	18.53
213	NYSE	ETV	Tue, May 2, 2006	18.55	18.59	18.45	18.49
212	NYSE	ETV	Mon, May 1, 2006	18.39	18.50	18.36	18.47
211	NYSE	ETV	Fri, Apr 28, 2006	18.24	18.35	18.21	18.34
210	NYSE	ETV	Thu, Apr 27, 2006	18.25	18.26	18.11	18.24
209	NYSE	ETV	Wed, Apr 26, 2006	18.42	18.44	18.15	18.23
208	NYSE	ETV	Tue, Apr 25, 2006	18.51	18.53	18.13	18.37
207	NYSE	ETV	Mon, Apr 24, 2006	18.46	18.55	18.35	18.46
206	NYSE	ETV	Fri, Apr 21, 2006	18.51	18.63	18.33	18.48
205	NYSE	ETV	Thu, Apr 20, 2006	18.27	18.50	18.26	18.39
204	NYSE	ETV	Wed, Apr 19, 2006	18.04	18.25	17.96	18.23
203	NYSE	ETV	Tue, Apr 18, 2006	18.13	18.23	17.99	18.02
202	NYSE	ETV	Mon, Apr 17, 2006	18.42	18.45	17.95	18.10
201	NYSE	ETV	Thu, Apr 13, 2006	18.42	18.45	18.33	18.39
200	NYSE	ETV	Wed, Apr 12, 2006	18.52	18.60	18.43	18.45
199	NYSE	ETV	Tue, Apr 11, 2006	18.59	18.71	18.50	18.59
198	NYSE	ETV	Mon, Apr 10, 2006	18.66	18.73	18.50	18.62
197	NYSE	ETV	Fri, Apr 7, 2006	18.91	19.02	18.68	18.77
196	NYSE	ETV	Thu, Apr 6, 2006	18.95	18.96	18.81	18.81
195	NYSE	ETV	Wed, Apr 5, 2006	18.96	19.00	18.87	18.92
194	NYSE	ETV	Tue, Apr 4, 2006	19.04	19.05	18.89	18.96
193	NYSE	ETV	Mon, Apr 3, 2006	18.84	19.14	18.66	19.08
192	NYSE	ETV	Fri, Mar 31, 2006	18.95	18.95	18.65	18.70
191	NYSE	ETV	Thu, Mar 30, 2006	18.70	18.75	18.57	18.59
190	NYSE	ETV	Wed, Mar 29, 2006	18.59	18.70	18.50	18.60
189	NYSE	ETV	Tue, Mar 28, 2006	18.65	18.66	18.42	18.44
188	NYSE	ETV	Mon, Mar 27, 2006	18.51	18.60	18.40	18.49
187	NYSE	ETV	Fri, Mar 24, 2006	18.61	18.64	18.45	18.58
186	NYSE	ETV	Thu, Mar 23, 2006	18.76	18.82	18.50	18.56
185	NYSE	ETV	Wed, Mar 22, 2006	18.98	18.99	18.79	18.89
184	NYSE	ETV	Tue, Mar 21, 2006	19.55	19.55	19.37	19.44
183	NYSE	ETV	Mon, Mar 20, 2006	19.50	19.59	19.45	19.55
182	NYSE	ETV	Fri, Mar 17, 2006	19.44	19.49	19.40	19.47
181	NYSE	ETV	Thu, Mar 16, 2006	19.35	19.50	19.29	19.39
180	NYSE	ETV	Wed, Mar 15, 2006	19.48	19.50	19.29	19.33
179	NYSE	ETV	Tue, Mar 14, 2006	19.35	19.41	19.28	19.41
178	NYSE	ETV	Mon, Mar 13, 2006	19.30	19.39	19.23	19.28
177	NYSE	ETV	Fri, Mar 10, 2006	19.20	19.27	19.11	19.21
176	NYSE	ETV	Thu, Mar 9, 2006	19.31	19.35	18.20	19.17
175	NYSE	ETV	Wed, Mar 8, 2006	19.03	19.21	18.96	19.14
174	NYSE	ETV	Tue, Mar 7, 2006	18.99	19.01	18.76	18.98
173	NYSE	ETV	Mon, Mar 6, 2006	19.15	19.16	18.93	18.99
172	NYSE	ETV	Fri, Mar 3, 2006	19.05	19.15	18.82	19.15
171	NYSE	ETV	Thu, Mar 2, 2006	19.00	19.12	18.93	19.00
170	NYSE	ETV	Wed, Mar 1, 2006	18.90	19.09	18.82	19.05
169	NYSE	ETV	Tue, Feb 28, 2006	18.85	18.90	18.68	18.90
168	NYSE	ETV	Mon, Feb 27, 2006	18.94	18.95	18.76	18.80
167	NYSE	ETV	Fri, Feb 24, 2006	18.90	18.94	18.78	18.94
166	NYSE	ETV	Thu, Feb 23, 2006	18.75	18.85	18.60	18.80
165	NYSE	ETV	Wed, Feb 22, 2006	18.75	18.99	18.62	18.75
164	NYSE	ETV	Tue, Feb 21, 2006	18.74	18.75	18.52	18.72
163	NYSE	ETV	Fri, Feb 17, 2006	18.65	18.65	18.44	18.60
162	NYSE	ETV	Thu, Feb 16, 2006	18.45	18.61	18.38	18.58
161	NYSE	ETV	Wed, Feb 15, 2006	18.45	18.49	18.36	18.45
160	NYSE	ETV	Tue, Feb 14, 2006	18.34	18.48	18.31	18.42
159	NYSE	ETV	Mon, Feb 13, 2006	18.50	18.51	18.32	18.46
158	NYSE	ETV	Fri, Feb 10, 2006	18.55	18.57	18.45	18.50
157	NYSE	ETV	Thu, Feb 9, 2006	18.48	18.59	18.44	18.54
156	NYSE	ETV	Wed, Feb 8, 2006	18.55	18.64	18.51	18.63
155	NYSE	ETV	Tue, Feb 7, 2006	18.59	18.59	18.45	18.55
154	NYSE	ETV	Mon, Feb 6, 2006	18.60	18.60	18.50	18.56
153	NYSE	ETV	Fri, Feb 3, 2006	18.56	18.60	18.50	18.58
152	NYSE	ETV	Thu, Feb 2, 2006	18.61	18.70	18.54	18.54
151	NYSE	ETV	Wed, Feb 1, 2006	18.64	18.72	18.57	18.71
150	NYSE	ETV	Tue, Jan 31, 2006	18.50	18.70	18.50	18.64
149	NYSE	ETV	Mon, Jan 30, 2006	18.45	18.70	18.41	18.50
148	NYSE	ETV	Fri, Jan 27, 2006	18.57	18.63	18.32	18.44
147	NYSE	ETV	Thu, Jan 26, 2006	18.60	18.68	18.38	18.48
146	NYSE	ETV	Wed, Jan 25, 2006	18.64	18.70	18.44	18.59
145	NYSE	ETV	Tue, Jan 24, 2006	18.65	18.71	18.55	18.58
144	NYSE	ETV	Mon, Jan 23, 2006	18.64	18.64	18.50	18.61
143	NYSE	ETV	Fri, Jan 20, 2006	18.58	18.72	18.52	18.55
142	NYSE	ETV	Thu, Jan 19, 2006	18.66	18.79	18.50	18.59
141	NYSE	ETV	Wed, Jan 18, 2006	18.50	18.62	18.36	18.62
140	NYSE	ETV	Tue, Jan 17, 2006	18.75	18.79	18.35	18.68
139	NYSE	ETV	Fri, Jan 13, 2006	18.70	18.82	18.62	18.82
138	NYSE	ETV	Thu, Jan 12, 2006	18.75	18.85	18.61	18.76
137	NYSE	ETV	Wed, Jan 11, 2006	18.58	18.77	18.55	18.77
136	NYSE	ETV	Tue, Jan 10, 2006	18.42	18.60	18.32	18.54
135	NYSE	ETV	Mon, Jan 9, 2006	18.52	18.63	18.42	18.45
134	NYSE	ETV	Fri, Jan 6, 2006	18.45	18.57	18.36	18.42
133	NYSE	ETV	Thu, Jan 5, 2006	18.44	18.49	18.32	18.45
132	NYSE	ETV	Wed, Jan 4, 2006	18.15	18.45	18.06	18.34
131	NYSE	ETV	Tue, Jan 3, 2006	17.68	18.20	17.68	18.15
130	NYSE	ETV	Fri, Dec 30, 2005	17.65	17.78	17.45	17.75
129	NYSE	ETV	Thu, Dec 29, 2005	17.35	17.80	17.21	17.65
128	NYSE	ETV	Wed, Dec 28, 2005	17.63	17.63	17.25	17.35
127	NYSE	ETV	Tue, Dec 27, 2005	17.49	17.51	17.29	17.48
126	NYSE	ETV	Fri, Dec 23, 2005	17.30	17.60	17.20	17.44
125	NYSE	ETV	Thu, Dec 22, 2005	17.45	17.52	17.17	17.29
124	NYSE	ETV	Wed, Dec 21, 2005	17.06	17.48	17.06	17.45
123	NYSE	ETV	Tue, Dec 20, 2005	17.57	17.66	17.17	17.25
122	NYSE	ETV	Mon, Dec 19, 2005	18.07	18.09	17.58	17.59
121	NYSE	ETV	Fri, Dec 16, 2005	18.50	18.75	18.30	18.55
120	NYSE	ETV	Thu, Dec 15, 2005	18.15	18.50	18.11	18.50
119	NYSE	ETV	Wed, Dec 14, 2005	17.80	18.35	17.77	18.15
118	NYSE	ETV	Tue, Dec 13, 2005	17.76	18.02	17.60	17.80
117	NYSE	ETV	Mon, Dec 12, 2005	18.30	18.45	17.90	17.99
116	NYSE	ETV	Fri, Dec 9, 2005	18.23	18.40	18.16	18.29
115	NYSE	ETV	Thu, Dec 8, 2005	18.37	18.55	18.16	18.24
114	NYSE	ETV	Wed, Dec 7, 2005	18.42	18.59	18.31	18.42
113	NYSE	ETV	Tue, Dec 6, 2005	18.32	18.58	18.30	18.46
112	NYSE	ETV	Mon, Dec 5, 2005	18.64	18.70	18.30	18.49
111	NYSE	ETV	Fri, Dec 2, 2005	18.60	18.90	18.58	18.69
110	NYSE	ETV	Thu, Dec 1, 2005	18.61	18.90	18.52	18.60
109	NYSE	ETV	Wed, Nov 30, 2005	18.56	18.63	18.50	18.56
108	NYSE	ETV	Tue, Nov 29, 2005	18.57	18.83	18.50	18.57
107	NYSE	ETV	Mon, Nov 28, 2005	18.51	18.69	18.51	18.62
106	NYSE	ETV	Fri, Nov 25, 2005	18.52	18.73	18.50	18.58
105	NYSE	ETV	Wed, Nov 23, 2005	18.58	18.80	18.53	18.66
104	NYSE	ETV	Tue, Nov 22, 2005	18.60	18.67	18.40	18.56
103	NYSE	ETV	Mon, Nov 21, 2005	18.60	18.74	18.30	18.60
102	NYSE	ETV	Fri, Nov 18, 2005	18.97	18.99	18.57	18.77
101	NYSE	ETV	Thu, Nov 17, 2005	18.82	19.15	18.53	18.80
100	NYSE	ETV	Wed, Nov 16, 2005	18.91	18.99	18.30	18.84
99	NYSE	ETV	Tue, Nov 15, 2005	19.21	19.24	18.90	18.90
98	NYSE	ETV	Mon, Nov 14, 2005	19.22	19.34	19.20	19.22
97	NYSE	ETV	Fri, Nov 11, 2005	19.26	19.36	19.24	19.25
96	NYSE	ETV	Thu, Nov 10, 2005	19.40	19.48	19.20	19.31
95	NYSE	ETV	Wed, Nov 9, 2005	19.42	19.45	19.32	19.45
94	NYSE	ETV	Tue, Nov 8, 2005	19.50	19.50	19.28	19.37
93	NYSE	ETV	Mon, Nov 7, 2005	19.35	19.50	19.35	19.50
92	NYSE	ETV	Fri, Nov 4, 2005	19.35	19.48	19.30	19.35
91	NYSE	ETV	Thu, Nov 3, 2005	19.35	19.40	19.22	19.32
90	NYSE	ETV	Wed, Nov 2, 2005	19.33	19.38	19.19	19.28
89	NYSE	ETV	Tue, Nov 1, 2005	19.15	19.30	19.02	19.23
88	NYSE	ETV	Mon, Oct 31, 2005	19.26	19.39	19.12	19.15
87	NYSE	ETV	Fri, Oct 28, 2005	18.90	19.45	18.89	19.30
86	NYSE	ETV	Thu, Oct 27, 2005	19.03	19.05	18.90	19.02
85	NYSE	ETV	Wed, Oct 26, 2005	19.20	19.37	19.00	19.00
84	NYSE	ETV	Tue, Oct 25, 2005	19.10	19.24	18.95	19.15
83	NYSE	ETV	Mon, Oct 24, 2005	19.05	19.06	18.86	19.04
82	NYSE	ETV	Fri, Oct 21, 2005	19.01	19.22	19.00	19.05
81	NYSE	ETV	Thu, Oct 20, 2005	18.98	19.33	18.85	19.10
80	NYSE	ETV	Wed, Oct 19, 2005	19.00	19.18	18.92	18.94
79	NYSE	ETV	Tue, Oct 18, 2005	19.31	19.37	18.83	18.95
78	NYSE	ETV	Mon, Oct 17, 2005	19.39	19.41	19.20	19.27
77	NYSE	ETV	Fri, Oct 14, 2005	19.35	19.40	19.20	19.34
76	NYSE	ETV	Thu, Oct 13, 2005	19.50	19.55	19.25	19.40
75	NYSE	ETV	Wed, Oct 12, 2005	19.50	19.66	19.40	19.47
74	NYSE	ETV	Tue, Oct 11, 2005	19.61	19.70	19.45	19.46
73	NYSE	ETV	Mon, Oct 10, 2005	19.65	19.74	19.49	19.67
72	NYSE	ETV	Fri, Oct 7, 2005	19.60	19.75	19.60	19.66
71	NYSE	ETV	Thu, Oct 6, 2005	19.55	19.73	19.45	19.60
70	NYSE	ETV	Wed, Oct 5, 2005	19.46	19.68	19.42	19.55
69	NYSE	ETV	Tue, Oct 4, 2005	19.35	19.54	19.31	19.50
68	NYSE	ETV	Mon, Oct 3, 2005	19.53	19.68	19.38	19.38
67	NYSE	ETV	Fri, Sep 30, 2005	19.66	19.72	19.45	19.53
66	NYSE	ETV	Thu, Sep 29, 2005	19.30	19.51	19.28	19.51
65	NYSE	ETV	Wed, Sep 28, 2005	19.53	19.70	19.43	19.47
64	NYSE	ETV	Tue, Sep 27, 2005	19.75	19.80	19.50	19.53
63	NYSE	ETV	Mon, Sep 26, 2005	19.90	19.95	19.60	19.75
62	NYSE	ETV	Fri, Sep 23, 2005	19.53	19.90	19.53	19.80
61	NYSE	ETV	Thu, Sep 22, 2005	19.89	19.89	19.54	19.54
60	NYSE	ETV	Wed, Sep 21, 2005	19.82	19.97	19.70	19.93
59	NYSE	ETV	Tue, Sep 20, 2005	20.20	20.28	20.06	20.15
58	NYSE	ETV	Mon, Sep 19, 2005	20.27	20.29	20.10	20.13
57	NYSE	ETV	Fri, Sep 16, 2005	20.11	20.29	20.08	20.19
56	NYSE	ETV	Thu, Sep 15, 2005	19.98	20.12	19.96	20.09
55	NYSE	ETV	Wed, Sep 14, 2005	20.08	20.09	19.96	20.01
54	NYSE	ETV	Tue, Sep 13, 2005	19.96	20.09	19.95	20.02
53	NYSE	ETV	Mon, Sep 12, 2005	19.98	20.01	19.92	19.98
52	NYSE	ETV	Fri, Sep 9, 2005	20.00	20.08	19.94	19.98
51	NYSE	ETV	Thu, Sep 8, 2005	20.08	20.09	19.91	19.95
50	NYSE	ETV	Wed, Sep 7, 2005	19.90	20.05	19.82	20.03
49	NYSE	ETV	Tue, Sep 6, 2005	19.71	19.91	19.71	19.90
48	NYSE	ETV	Fri, Sep 2, 2005	19.79	19.91	19.75	19.89
47	NYSE	ETV	Thu, Sep 1, 2005	19.90	19.98	19.70	19.89
46	NYSE	ETV	Wed, Aug 31, 2005	19.90	19.98	19.70	19.85
45	NYSE	ETV	Tue, Aug 30, 2005	19.90	19.95	19.80	19.90
44	NYSE	ETV	Mon, Aug 29, 2005	19.70	19.98	19.70	19.90
43	NYSE	ETV	Fri, Aug 26, 2005	19.92	19.95	19.71	19.80
42	NYSE	ETV	Thu, Aug 25, 2005	19.95	20.01	19.81	19.99
41	NYSE	ETV	Wed, Aug 24, 2005	20.00	20.01	19.91	19.95
40	NYSE	ETV	Tue, Aug 23, 2005	20.07	20.07	19.92	20.00
39	NYSE	ETV	Mon, Aug 22, 2005	20.00	20.03	19.90	20.02
38	NYSE	ETV	Fri, Aug 19, 2005	20.02	20.09	20.00	20.00
37	NYSE	ETV	Thu, Aug 18, 2005	20.08	20.08	19.98	20.05
36	NYSE	ETV	Wed, Aug 17, 2005	19.98	20.08	19.91	20.06
35	NYSE	ETV	Tue, Aug 16, 2005	20.08	20.09	19.90	19.91
34	NYSE	ETV	Mon, Aug 15, 2005	19.90	20.02	19.88	20.02
33	NYSE	ETV	Fri, Aug 12, 2005	20.00	20.01	19.92	19.95
32	NYSE	ETV	Thu, Aug 11, 2005	19.96	20.01	19.92	20.01
31	NYSE	ETV	Wed, Aug 10, 2005	20.00	20.00	19.82	19.97
30	NYSE	ETV	Tue, Aug 9, 2005	20.01	20.02	20.00	20.00
29	NYSE	ETV	Mon, Aug 8, 2005	20.03	20.05	20.00	20.01
28	NYSE	ETV	Fri, Aug 5, 2005	20.04	20.04	20.00	20.01
27	NYSE	ETV	Thu, Aug 4, 2005	20.02	20.04	20.00	20.02
26	NYSE	ETV	Wed, Aug 3, 2005	20.01	20.05	20.00	20.04
25	NYSE	ETV	Tue, Aug 2, 2005	20.08	20.08	20.00	20.03
24	NYSE	ETV	Mon, Aug 1, 2005	20.05	20.09	20.00	20.08
23	NYSE	ETV	Fri, Jul 29, 2005	20.00	20.06	20.00	20.05
22	NYSE	ETV	Thu, Jul 28, 2005	20.10	20.10	20.00	20.00
21	NYSE	ETV	Wed, Jul 27, 2005	20.38	20.49	20.25	20.49
20	NYSE	ETV	Tue, Jul 26, 2005	20.19	20.45	20.19	20.43
19	NYSE	ETV	Mon, Jul 25, 2005	20.25	20.49	20.21	20.25
18	NYSE	ETV	Fri, Jul 22, 2005	20.23	20.34	20.12	20.32
17	NYSE	ETV	Thu, Jul 21, 2005	20.35	20.40	20.00	20.18
16	NYSE	ETV	Wed, Jul 20, 2005	20.40	20.61	20.30	20.39
15	NYSE	ETV	Tue, Jul 19, 2005	20.61	20.64	20.15	20.35
14	NYSE	ETV	Mon, Jul 18, 2005	20.70	20.70	20.46	20.60
13	NYSE	ETV	Fri, Jul 15, 2005	20.50	20.63	20.41	20.60
12	NYSE	ETV	Thu, Jul 14, 2005	20.36	20.54	20.31	20.54
11	NYSE	ETV	Wed, Jul 13, 2005	20.19	20.45	20.12	20.34
10	NYSE	ETV	Tue, Jul 12, 2005	20.11	20.24	20.08	20.19
9	NYSE	ETV	Mon, Jul 11, 2005	20.22	20.24	20.07	20.14
8	NYSE	ETV	Fri, Jul 8, 2005	20.18	20.20	20.06	20.15
7	NYSE	ETV	Thu, Jul 7, 2005	20.05	20.25	20.04	20.21
6	NYSE	ETV	Wed, Jul 6, 2005	20.07	20.16	20.01	20.15
5	NYSE	ETV	Tue, Jul 5, 2005	20.04	20.13	20.00	20.02
4	NYSE	ETV	Fri, Jul 1, 2005	20.18	20.19	20.00	20.04
3	NYSE	ETV	Thu, Jun 30, 2005	20.05	20.25	20.00	20.18
2	NYSE	ETV	Wed, Jun 29, 2005	20.00	20.10	20.00	20.05
1	NYSE	ETV	Tue, Jun 28, 2005	20.00	20.01	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Eaton Vance Tax-Managed Buy-Write Opp NYSE:ETV 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