Eaton Vance Tax-mgd Dvsf Eq Inc Fd NYSE:ETY Historical Prices

Below are the 4345 trading days of historical prices for ETY.

#	Exchange	Symbol	Date	Open	High	Low	Close
4345	NYSE	ETY	Tue, Mar 5, 2024	13.18	13.18	13.03	13.09
4344	NYSE	ETY	Mon, Mar 4, 2024	13.11	13.22	13.11	13.18
4343	NYSE	ETY	Fri, Mar 1, 2024	13.02	13.20	13.02	13.18
4342	NYSE	ETY	Thu, Feb 29, 2024	13.10	13.12	13.03	13.03
4341	NYSE	ETY	Wed, Feb 28, 2024	12.97	13.02	12.95	13.02
4340	NYSE	ETY	Tue, Feb 27, 2024	13.01	13.03	12.96	12.98
4339	NYSE	ETY	Mon, Feb 26, 2024	12.99	12.99	12.88	12.97
4338	NYSE	ETY	Fri, Feb 23, 2024	13.02	13.07	12.95	12.96
4337	NYSE	ETY	Thu, Feb 22, 2024	13.00	13.01	12.93	12.95
4336	NYSE	ETY	Wed, Feb 21, 2024	12.84	12.90	12.81	12.85
4335	NYSE	ETY	Tue, Feb 20, 2024	12.96	13.00	12.88	12.83
4334	NYSE	ETY	Fri, Feb 16, 2024	13.04	13.05	12.94	12.96
4333	NYSE	ETY	Thu, Feb 15, 2024	12.95	13.05	12.88	13.05
4332	NYSE	ETY	Wed, Feb 14, 2024	12.82	12.90	12.82	12.90
4331	NYSE	ETY	Tue, Feb 13, 2024	12.80	12.80	12.67	12.74
4330	NYSE	ETY	Mon, Feb 12, 2024	12.88	12.95	12.84	12.89
4329	NYSE	ETY	Fri, Feb 9, 2024	12.83	12.84	12.80	12.84
4328	NYSE	ETY	Thu, Feb 8, 2024	12.79	12.84	12.77	12.80
4327	NYSE	ETY	Wed, Feb 7, 2024	12.77	12.87	12.76	12.81
4326	NYSE	ETY	Tue, Feb 6, 2024	12.68	12.75	12.64	12.69
4325	NYSE	ETY	Mon, Feb 5, 2024	12.62	12.67	12.58	12.66
4324	NYSE	ETY	Fri, Feb 2, 2024	12.56	12.68	12.52	12.60
4323	NYSE	ETY	Thu, Feb 1, 2024	12.40	12.58	12.40	12.51
4322	NYSE	ETY	Wed, Jan 31, 2024	12.51	12.52	12.36	12.38
4321	NYSE	ETY	Tue, Jan 30, 2024	12.47	12.51	12.41	12.51
4320	NYSE	ETY	Mon, Jan 29, 2024	12.42	12.48	12.41	12.48
4319	NYSE	ETY	Fri, Jan 26, 2024	12.36	12.39	12.34	12.39
4318	NYSE	ETY	Thu, Jan 25, 2024	12.30	12.37	12.28	12.35
4317	NYSE	ETY	Wed, Jan 24, 2024	12.31	12.34	12.28	12.29
4316	NYSE	ETY	Tue, Jan 23, 2024	12.20	12.26	12.16	12.23
4315	NYSE	ETY	Mon, Jan 22, 2024	12.18	12.33	12.11	12.22
4314	NYSE	ETY	Fri, Jan 19, 2024	12.27	12.37	12.20	12.18
4313	NYSE	ETY	Thu, Jan 18, 2024	12.20	12.24	12.16	12.22
4312	NYSE	ETY	Wed, Jan 17, 2024	12.10	12.18	12.02	12.14
4311	NYSE	ETY	Tue, Jan 16, 2024	12.16	12.22	12.11	12.13
4310	NYSE	ETY	Fri, Jan 12, 2024	12.16	12.26	12.14	12.25
4309	NYSE	ETY	Thu, Jan 11, 2024	12.16	12.21	12.10	12.12
4308	NYSE	ETY	Wed, Jan 10, 2024	12.02	12.21	11.98	12.14
4307	NYSE	ETY	Tue, Jan 9, 2024	11.93	12.04	11.90	12.03
4306	NYSE	ETY	Mon, Jan 8, 2024	11.90	12.01	11.86	11.96
4305	NYSE	ETY	Fri, Jan 5, 2024	11.98	12.04	11.81	11.85
4304	NYSE	ETY	Thu, Jan 4, 2024	11.92	12.03	11.91	11.97
4303	NYSE	ETY	Wed, Jan 3, 2024	11.95	12.00	11.91	11.96
4302	NYSE	ETY	Tue, Jan 2, 2024	12.03	12.13	11.95	12.01
4301	NYSE	ETY	Fri, Dec 29, 2023	12.18	12.20	12.03	12.19
4300	NYSE	ETY	Thu, Dec 28, 2023	12.10	12.19	12.05	12.14
4299	NYSE	ETY	Wed, Dec 27, 2023	12.00	12.13	11.96	12.09
4298	NYSE	ETY	Tue, Dec 26, 2023	11.92	12.10	11.92	12.00
4297	NYSE	ETY	Fri, Dec 22, 2023	11.99	12.03	11.88	11.92
4296	NYSE	ETY	Thu, Dec 21, 2023	11.94	11.95	11.88	11.93
4295	NYSE	ETY	Wed, Dec 20, 2023	12.15	12.17	11.94	11.86
4294	NYSE	ETY	Tue, Dec 19, 2023	12.09	12.17	12.09	12.16
4293	NYSE	ETY	Mon, Dec 18, 2023	12.10	12.12	12.01	12.04
4292	NYSE	ETY	Fri, Dec 15, 2023	12.03	12.08	11.91	12.04
4291	NYSE	ETY	Thu, Dec 14, 2023	12.05	12.06	11.92	11.99
4290	NYSE	ETY	Wed, Dec 13, 2023	11.86	12.04	11.76	12.02
4289	NYSE	ETY	Tue, Dec 12, 2023	11.76	11.87	11.72	11.82
4288	NYSE	ETY	Mon, Dec 11, 2023	11.78	11.81	11.77	11.80
4287	NYSE	ETY	Fri, Dec 8, 2023	11.70	11.84	11.67	11.79
4286	NYSE	ETY	Thu, Dec 7, 2023	11.76	11.81	11.71	11.74
4285	NYSE	ETY	Wed, Dec 6, 2023	11.83	11.86	11.67	11.68
4284	NYSE	ETY	Tue, Dec 5, 2023	11.70	11.82	11.69	11.76
4283	NYSE	ETY	Mon, Dec 4, 2023	11.83	11.85	11.74	11.77
4282	NYSE	ETY	Fri, Dec 1, 2023	11.81	11.94	11.78	11.86
4281	NYSE	ETY	Thu, Nov 30, 2023	11.90	11.93	11.81	11.86
4280	NYSE	ETY	Wed, Nov 29, 2023	11.84	11.88	11.79	11.84
4279	NYSE	ETY	Tue, Nov 28, 2023	11.82	11.88	11.79	11.82
4278	NYSE	ETY	Mon, Nov 27, 2023	11.84	11.84	11.75	11.81
4277	NYSE	ETY	Fri, Nov 24, 2023	11.75	11.85	11.74	11.85
4276	NYSE	ETY	Wed, Nov 22, 2023	11.73	11.78	11.68	11.72
4275	NYSE	ETY	Tue, Nov 21, 2023	11.64	11.77	11.60	11.72
4274	NYSE	ETY	Mon, Nov 20, 2023	11.54	11.76	11.54	11.64
4273	NYSE	ETY	Fri, Nov 17, 2023	11.56	11.62	11.55	11.58
4272	NYSE	ETY	Thu, Nov 16, 2023	11.51	11.60	11.50	11.56
4271	NYSE	ETY	Wed, Nov 15, 2023	11.55	11.63	11.53	11.55
4270	NYSE	ETY	Tue, Nov 14, 2023	11.51	11.60	11.51	11.56
4269	NYSE	ETY	Mon, Nov 13, 2023	11.28	11.42	11.27	11.42
4268	NYSE	ETY	Fri, Nov 10, 2023	11.21	11.36	11.18	11.31
4267	NYSE	ETY	Thu, Nov 9, 2023	11.34	11.34	11.12	11.15
4266	NYSE	ETY	Wed, Nov 8, 2023	11.35	11.38	11.26	11.30
4265	NYSE	ETY	Tue, Nov 7, 2023	11.21	11.35	11.20	11.34
4264	NYSE	ETY	Mon, Nov 6, 2023	11.38	11.38	11.21	11.23
4263	NYSE	ETY	Fri, Nov 3, 2023	11.31	11.42	11.29	11.33
4262	NYSE	ETY	Thu, Nov 2, 2023	11.16	11.32	11.16	11.26
4261	NYSE	ETY	Wed, Nov 1, 2023	11.00	11.22	11.00	11.11
4260	NYSE	ETY	Tue, Oct 31, 2023	10.95	11.04	10.93	11.01
4259	NYSE	ETY	Mon, Oct 30, 2023	10.66	10.88	10.65	10.88
4258	NYSE	ETY	Fri, Oct 27, 2023	10.70	10.78	10.59	10.64
4257	NYSE	ETY	Thu, Oct 26, 2023	10.82	10.89	10.64	10.66
4256	NYSE	ETY	Wed, Oct 25, 2023	11.03	11.03	10.80	10.81
4255	NYSE	ETY	Tue, Oct 24, 2023	11.02	11.09	10.98	11.04
4254	NYSE	ETY	Mon, Oct 23, 2023	10.93	11.03	10.86	10.94
4253	NYSE	ETY	Fri, Oct 20, 2023	11.23	11.24	11.00	11.01
4252	NYSE	ETY	Thu, Oct 19, 2023	11.40	11.46	11.29	11.21
4251	NYSE	ETY	Wed, Oct 18, 2023	11.41	11.44	11.33	11.39
4250	NYSE	ETY	Tue, Oct 17, 2023	11.51	11.56	11.46	11.47
4249	NYSE	ETY	Mon, Oct 16, 2023	11.52	11.67	11.52	11.57
4248	NYSE	ETY	Fri, Oct 13, 2023	11.62	11.65	11.45	11.49
4247	NYSE	ETY	Thu, Oct 12, 2023	11.61	11.65	11.50	11.56
4246	NYSE	ETY	Wed, Oct 11, 2023	11.65	11.67	11.59	11.63
4245	NYSE	ETY	Tue, Oct 10, 2023	11.70	11.79	11.61	11.64
4244	NYSE	ETY	Mon, Oct 9, 2023	11.61	11.69	11.57	11.67
4243	NYSE	ETY	Fri, Oct 6, 2023	11.45	11.66	11.44	11.62
4242	NYSE	ETY	Thu, Oct 5, 2023	11.44	11.50	11.35	11.49
4241	NYSE	ETY	Wed, Oct 4, 2023	11.42	11.54	11.37	11.41
4240	NYSE	ETY	Tue, Oct 3, 2023	11.59	11.62	11.41	11.42
4239	NYSE	ETY	Mon, Oct 2, 2023	11.51	11.66	11.50	11.65
4238	NYSE	ETY	Fri, Sep 29, 2023	11.67	11.67	11.45	11.54
4237	NYSE	ETY	Thu, Sep 28, 2023	11.40	11.52	11.38	11.52
4236	NYSE	ETY	Wed, Sep 27, 2023	11.40	11.47	11.34	11.43
4235	NYSE	ETY	Tue, Sep 26, 2023	11.53	11.59	11.35	11.39
4234	NYSE	ETY	Mon, Sep 25, 2023	11.60	11.62	11.54	11.59
4233	NYSE	ETY	Fri, Sep 22, 2023	11.69	11.77	11.62	11.63
4232	NYSE	ETY	Thu, Sep 21, 2023	11.80	11.81	11.62	11.62
4231	NYSE	ETY	Wed, Sep 20, 2023	12.05	12.07	11.92	11.84
4230	NYSE	ETY	Tue, Sep 19, 2023	11.99	12.04	11.95	12.03
4229	NYSE	ETY	Mon, Sep 18, 2023	11.92	11.99	11.88	11.99
4228	NYSE	ETY	Fri, Sep 15, 2023	12.00	12.00	11.91	11.95
4227	NYSE	ETY	Thu, Sep 14, 2023	12.05	12.08	12.01	12.03
4226	NYSE	ETY	Wed, Sep 13, 2023	12.03	12.06	11.96	11.98
4225	NYSE	ETY	Tue, Sep 12, 2023	12.08	12.11	12.04	12.04
4224	NYSE	ETY	Mon, Sep 11, 2023	12.12	12.17	12.08	12.17
4223	NYSE	ETY	Fri, Sep 8, 2023	12.02	12.13	12.02	12.05
4222	NYSE	ETY	Thu, Sep 7, 2023	12.00	12.07	11.97	12.04
4221	NYSE	ETY	Wed, Sep 6, 2023	12.15	12.15	12.03	12.05
4220	NYSE	ETY	Tue, Sep 5, 2023	12.19	12.20	12.13	12.17
4219	NYSE	ETY	Fri, Sep 1, 2023	12.22	12.26	12.14	12.17
4218	NYSE	ETY	Thu, Aug 31, 2023	12.17	12.23	12.10	12.18
4217	NYSE	ETY	Wed, Aug 30, 2023	12.07	12.14	12.07	12.09
4216	NYSE	ETY	Tue, Aug 29, 2023	11.95	12.09	11.93	12.06
4215	NYSE	ETY	Mon, Aug 28, 2023	11.94	11.97	11.88	11.93
4214	NYSE	ETY	Fri, Aug 25, 2023	11.82	11.92	11.78	11.86
4213	NYSE	ETY	Thu, Aug 24, 2023	12.00	12.00	11.80	11.80
4212	NYSE	ETY	Wed, Aug 23, 2023	11.85	11.95	11.85	11.92
4211	NYSE	ETY	Tue, Aug 22, 2023	11.99	11.99	11.80	11.83
4210	NYSE	ETY	Mon, Aug 21, 2023	11.89	11.93	11.83	11.93
4209	NYSE	ETY	Fri, Aug 18, 2023	11.84	11.97	11.83	11.84
4208	NYSE	ETY	Thu, Aug 17, 2023	12.07	12.09	11.93	11.95
4207	NYSE	ETY	Wed, Aug 16, 2023	12.15	12.18	12.03	12.05
4206	NYSE	ETY	Tue, Aug 15, 2023	12.21	12.23	12.15	12.16
4205	NYSE	ETY	Mon, Aug 14, 2023	12.20	12.23	12.16	12.22
4204	NYSE	ETY	Fri, Aug 11, 2023	12.23	12.26	12.15	12.19
4203	NYSE	ETY	Thu, Aug 10, 2023	12.28	12.35	12.20	12.24
4202	NYSE	ETY	Wed, Aug 9, 2023	12.33	12.33	12.23	12.26
4201	NYSE	ETY	Tue, Aug 8, 2023	12.22	12.32	12.17	12.31
4200	NYSE	ETY	Mon, Aug 7, 2023	12.19	12.29	12.17	12.24
4199	NYSE	ETY	Fri, Aug 4, 2023	12.36	12.38	12.16	12.17
4198	NYSE	ETY	Thu, Aug 3, 2023	12.30	12.39	12.21	12.27
4197	NYSE	ETY	Wed, Aug 2, 2023	12.38	12.38	12.30	12.33
4196	NYSE	ETY	Tue, Aug 1, 2023	12.44	12.47	12.41	12.45
4195	NYSE	ETY	Mon, Jul 31, 2023	12.52	12.52	12.41	12.46
4194	NYSE	ETY	Fri, Jul 28, 2023	12.41	12.44	12.33	12.43
4193	NYSE	ETY	Thu, Jul 27, 2023	12.44	12.47	12.31	12.32
4192	NYSE	ETY	Wed, Jul 26, 2023	12.40	12.42	12.32	12.37
4191	NYSE	ETY	Tue, Jul 25, 2023	12.47	12.49	12.41	12.42
4190	NYSE	ETY	Mon, Jul 24, 2023	12.61	12.65	12.38	12.43
4189	NYSE	ETY	Fri, Jul 21, 2023	12.53	12.63	12.49	12.56
4188	NYSE	ETY	Thu, Jul 20, 2023	12.61	12.67	12.60	12.53
4187	NYSE	ETY	Wed, Jul 19, 2023	12.60	12.67	12.56	12.67
4186	NYSE	ETY	Tue, Jul 18, 2023	12.48	12.59	12.47	12.55
4185	NYSE	ETY	Mon, Jul 17, 2023	12.50	12.56	12.45	12.55
4184	NYSE	ETY	Fri, Jul 14, 2023	12.51	12.54	12.43	12.50
4183	NYSE	ETY	Thu, Jul 13, 2023	12.42	12.52	12.36	12.50
4182	NYSE	ETY	Wed, Jul 12, 2023	12.38	12.44	12.33	12.42
4181	NYSE	ETY	Tue, Jul 11, 2023	12.30	12.30	12.18	12.28
4180	NYSE	ETY	Mon, Jul 10, 2023	12.16	12.24	12.16	12.24
4179	NYSE	ETY	Fri, Jul 7, 2023	12.10	12.23	12.10	12.14
4178	NYSE	ETY	Thu, Jul 6, 2023	12.26	12.26	12.12	12.17
4177	NYSE	ETY	Wed, Jul 5, 2023	12.39	12.52	12.32	12.34
4176	NYSE	ETY	Mon, Jul 3, 2023	12.46	12.51	12.38	12.39
4175	NYSE	ETY	Fri, Jun 30, 2023	12.36	12.46	12.32	12.46
4174	NYSE	ETY	Thu, Jun 29, 2023	12.20	12.26	12.16	12.26
4173	NYSE	ETY	Wed, Jun 28, 2023	12.13	12.21	12.09	12.20
4172	NYSE	ETY	Tue, Jun 27, 2023	12.01	12.15	11.97	12.13
4171	NYSE	ETY	Mon, Jun 26, 2023	11.90	12.08	11.88	12.01
4170	NYSE	ETY	Fri, Jun 23, 2023	12.09	12.11	11.92	11.98
4169	NYSE	ETY	Thu, Jun 22, 2023	12.08	12.19	12.04	12.13
4168	NYSE	ETY	Wed, Jun 21, 2023	12.21	12.24	12.14	12.14
4167	NYSE	ETY	Tue, Jun 20, 2023	12.35	12.42	12.29	12.27
4166	NYSE	ETY	Fri, Jun 16, 2023	12.50	12.50	12.30	12.33
4165	NYSE	ETY	Thu, Jun 15, 2023	12.30	12.48	12.27	12.45
4164	NYSE	ETY	Wed, Jun 14, 2023	12.25	12.33	12.20	12.31
4163	NYSE	ETY	Tue, Jun 13, 2023	12.08	12.23	12.05	12.20
4162	NYSE	ETY	Mon, Jun 12, 2023	12.01	12.09	11.99	12.05
4161	NYSE	ETY	Fri, Jun 9, 2023	12.04	12.07	11.98	11.99
4160	NYSE	ETY	Thu, Jun 8, 2023	11.88	12.01	11.86	11.98
4159	NYSE	ETY	Wed, Jun 7, 2023	11.84	11.88	11.81	11.84
4158	NYSE	ETY	Tue, Jun 6, 2023	11.81	11.87	11.80	11.84
4157	NYSE	ETY	Mon, Jun 5, 2023	11.81	11.88	11.79	11.79
4156	NYSE	ETY	Fri, Jun 2, 2023	11.82	11.91	11.78	11.79
4155	NYSE	ETY	Thu, Jun 1, 2023	11.62	11.79	11.55	11.77
4154	NYSE	ETY	Wed, May 31, 2023	11.64	11.65	11.51	11.63
4153	NYSE	ETY	Tue, May 30, 2023	11.69	11.69	11.59	11.63
4152	NYSE	ETY	Fri, May 26, 2023	11.55	11.64	11.52	11.63
4151	NYSE	ETY	Thu, May 25, 2023	11.51	11.54	11.47	11.50
4150	NYSE	ETY	Wed, May 24, 2023	11.52	11.53	11.40	11.44
4149	NYSE	ETY	Tue, May 23, 2023	11.62	11.66	11.50	11.53
4148	NYSE	ETY	Mon, May 22, 2023	11.67	11.76	11.65	11.66
4147	NYSE	ETY	Fri, May 19, 2023	11.81	11.83	11.71	11.72
4146	NYSE	ETY	Thu, May 18, 2023	11.78	11.89	11.75	11.77
4145	NYSE	ETY	Wed, May 17, 2023	11.74	11.79	11.64	11.78
4144	NYSE	ETY	Tue, May 16, 2023	11.59	11.71	11.59	11.68
4143	NYSE	ETY	Mon, May 15, 2023	11.60	11.68	11.52	11.63
4142	NYSE	ETY	Fri, May 12, 2023	11.71	11.74	11.57	11.61
4141	NYSE	ETY	Thu, May 11, 2023	11.53	11.79	11.50	11.73
4140	NYSE	ETY	Wed, May 10, 2023	11.58	11.61	11.48	11.55
4139	NYSE	ETY	Tue, May 9, 2023	11.58	11.58	11.48	11.49
4138	NYSE	ETY	Mon, May 8, 2023	11.64	11.67	11.56	11.58
4137	NYSE	ETY	Fri, May 5, 2023	11.53	11.72	11.53	11.62
4136	NYSE	ETY	Thu, May 4, 2023	11.50	11.56	11.43	11.44
4135	NYSE	ETY	Wed, May 3, 2023	11.47	11.66	11.47	11.50
4134	NYSE	ETY	Tue, May 2, 2023	11.65	11.65	11.44	11.51
4133	NYSE	ETY	Mon, May 1, 2023	11.64	11.73	11.57	11.67
4132	NYSE	ETY	Fri, Apr 28, 2023	11.65	11.69	11.51	11.66
4131	NYSE	ETY	Thu, Apr 27, 2023	11.31	11.56	11.31	11.56
4130	NYSE	ETY	Wed, Apr 26, 2023	11.32	11.37	11.25	11.30
4129	NYSE	ETY	Tue, Apr 25, 2023	11.41	11.47	11.27	11.31
4128	NYSE	ETY	Mon, Apr 24, 2023	11.57	11.59	11.46	11.49
4127	NYSE	ETY	Fri, Apr 21, 2023	11.57	11.58	11.50	11.51
4126	NYSE	ETY	Thu, Apr 20, 2023	11.60	11.68	11.60	11.54
4125	NYSE	ETY	Wed, Apr 19, 2023	11.65	11.70	11.62	11.68
4124	NYSE	ETY	Tue, Apr 18, 2023	11.77	11.77	11.63	11.70
4123	NYSE	ETY	Mon, Apr 17, 2023	11.65	11.70	11.64	11.68
4122	NYSE	ETY	Fri, Apr 14, 2023	11.68	11.71	11.59	11.62
4121	NYSE	ETY	Thu, Apr 13, 2023	11.58	11.69	11.58	11.65
4120	NYSE	ETY	Wed, Apr 12, 2023	11.61	11.63	11.50	11.50
4119	NYSE	ETY	Tue, Apr 11, 2023	11.56	11.59	11.51	11.51
4118	NYSE	ETY	Mon, Apr 10, 2023	11.45	11.55	11.42	11.51
4117	NYSE	ETY	Thu, Apr 6, 2023	11.43	11.49	11.41	11.45
4116	NYSE	ETY	Wed, Apr 5, 2023	11.42	11.48	11.39	11.41
4115	NYSE	ETY	Tue, Apr 4, 2023	11.54	11.56	11.44	11.44
4114	NYSE	ETY	Mon, Apr 3, 2023	11.67	11.71	11.54	11.55
4113	NYSE	ETY	Fri, Mar 31, 2023	11.64	11.71	11.60	11.67
4112	NYSE	ETY	Thu, Mar 30, 2023	11.55	11.60	11.50	11.58
4111	NYSE	ETY	Wed, Mar 29, 2023	11.45	11.55	11.45	11.54
4110	NYSE	ETY	Tue, Mar 28, 2023	11.40	11.40	11.32	11.35
4109	NYSE	ETY	Mon, Mar 27, 2023	11.45	11.47	11.35	11.42
4108	NYSE	ETY	Fri, Mar 24, 2023	11.37	11.42	11.32	11.42
4107	NYSE	ETY	Thu, Mar 23, 2023	11.36	11.50	11.30	11.37
4106	NYSE	ETY	Wed, Mar 22, 2023	11.46	11.53	11.34	11.34
4105	NYSE	ETY	Tue, Mar 21, 2023	11.50	11.58	11.38	11.49
4104	NYSE	ETY	Mon, Mar 20, 2023	11.43	11.55	11.32	11.42
4103	NYSE	ETY	Fri, Mar 17, 2023	11.53	11.56	11.38	11.40
4102	NYSE	ETY	Thu, Mar 16, 2023	11.32	11.55	11.27	11.53
4101	NYSE	ETY	Wed, Mar 15, 2023	11.28	11.34	11.20	11.33
4100	NYSE	ETY	Tue, Mar 14, 2023	11.39	11.49	11.35	11.43
4099	NYSE	ETY	Mon, Mar 13, 2023	11.26	11.45	11.21	11.29
4098	NYSE	ETY	Fri, Mar 10, 2023	11.46	11.56	11.26	11.32
4097	NYSE	ETY	Thu, Mar 9, 2023	11.70	11.79	11.43	11.45
4096	NYSE	ETY	Wed, Mar 8, 2023	11.75	11.83	11.66	11.69
4095	NYSE	ETY	Tue, Mar 7, 2023	11.95	11.95	11.71	11.75
4094	NYSE	ETY	Mon, Mar 6, 2023	11.93	12.06	11.89	11.90
4093	NYSE	ETY	Fri, Mar 3, 2023	11.80	11.92	11.79	11.90
4092	NYSE	ETY	Thu, Mar 2, 2023	11.63	11.78	11.62	11.75
4091	NYSE	ETY	Wed, Mar 1, 2023	11.70	11.79	11.63	11.65
4090	NYSE	ETY	Tue, Feb 28, 2023	11.77	11.78	11.67	11.71
4089	NYSE	ETY	Mon, Feb 27, 2023	11.74	11.81	11.68	11.71
4088	NYSE	ETY	Fri, Feb 24, 2023	11.64	11.69	11.58	11.66
4087	NYSE	ETY	Thu, Feb 23, 2023	11.84	11.86	11.57	11.70
4086	NYSE	ETY	Wed, Feb 22, 2023	11.76	11.83	11.69	11.72
4085	NYSE	ETY	Tue, Feb 21, 2023	11.75	11.83	11.69	11.72
4084	NYSE	ETY	Fri, Feb 17, 2023	11.90	12.00	11.90	11.87
4083	NYSE	ETY	Thu, Feb 16, 2023	11.98	12.05	11.91	11.92
4082	NYSE	ETY	Wed, Feb 15, 2023	11.90	12.14	11.90	12.14
4081	NYSE	ETY	Tue, Feb 14, 2023	11.93	12.08	11.88	11.95
4080	NYSE	ETY	Mon, Feb 13, 2023	11.82	12.05	11.82	11.92
4079	NYSE	ETY	Fri, Feb 10, 2023	11.75	11.84	11.75	11.84
4078	NYSE	ETY	Thu, Feb 9, 2023	11.91	11.97	11.77	11.78
4077	NYSE	ETY	Wed, Feb 8, 2023	11.92	11.95	11.79	11.83
4076	NYSE	ETY	Tue, Feb 7, 2023	11.76	11.96	11.74	11.94
4075	NYSE	ETY	Mon, Feb 6, 2023	11.81	11.82	11.72	11.74
4074	NYSE	ETY	Fri, Feb 3, 2023	11.84	11.96	11.80	11.83
4073	NYSE	ETY	Thu, Feb 2, 2023	11.83	11.92	11.75	11.91
4072	NYSE	ETY	Wed, Feb 1, 2023	11.67	11.83	11.57	11.73
4071	NYSE	ETY	Tue, Jan 31, 2023	11.54	11.64	11.51	11.64
4070	NYSE	ETY	Mon, Jan 30, 2023	11.44	11.52	11.40	11.45
4069	NYSE	ETY	Fri, Jan 27, 2023	11.45	11.55	11.43	11.45
4068	NYSE	ETY	Thu, Jan 26, 2023	11.44	11.48	11.36	11.45
4067	NYSE	ETY	Wed, Jan 25, 2023	11.39	11.40	11.29	11.36
4066	NYSE	ETY	Tue, Jan 24, 2023	11.45	11.48	11.27	11.45
4065	NYSE	ETY	Mon, Jan 23, 2023	11.32	11.45	11.32	11.44
4064	NYSE	ETY	Fri, Jan 20, 2023	11.27	11.41	11.26	11.30
4063	NYSE	ETY	Thu, Jan 19, 2023	11.30	11.32	11.22	11.26
4062	NYSE	ETY	Wed, Jan 18, 2023	11.48	11.53	11.28	11.28
4061	NYSE	ETY	Tue, Jan 17, 2023	11.55	11.59	11.45	11.47
4060	NYSE	ETY	Fri, Jan 13, 2023	11.53	11.55	11.44	11.49
4059	NYSE	ETY	Thu, Jan 12, 2023	11.53	11.58	11.43	11.57
4058	NYSE	ETY	Wed, Jan 11, 2023	11.22	11.56	11.20	11.53
4057	NYSE	ETY	Tue, Jan 10, 2023	11.18	11.22	11.13	11.20
4056	NYSE	ETY	Mon, Jan 9, 2023	11.09	11.24	11.07	11.16
4055	NYSE	ETY	Fri, Jan 6, 2023	10.89	11.08	10.85	11.03
4054	NYSE	ETY	Thu, Jan 5, 2023	10.90	10.98	10.82	10.82
4053	NYSE	ETY	Wed, Jan 4, 2023	10.92	11.06	10.84	11.00
4052	NYSE	ETY	Tue, Jan 3, 2023	10.91	10.93	10.84	10.89
4051	NYSE	ETY	Fri, Dec 30, 2022	10.85	10.92	10.68	10.86
4050	NYSE	ETY	Thu, Dec 29, 2022	10.91	11.00	10.79	10.84
4049	NYSE	ETY	Wed, Dec 28, 2022	10.97	11.04	10.75	10.79
4048	NYSE	ETY	Tue, Dec 27, 2022	11.06	11.06	10.92	10.97
4047	NYSE	ETY	Fri, Dec 23, 2022	11.07	11.17	11.00	11.06
4046	NYSE	ETY	Thu, Dec 22, 2022	11.05	11.11	10.84	11.09
4045	NYSE	ETY	Wed, Dec 21, 2022	11.25	11.30	11.14	11.12
4044	NYSE	ETY	Tue, Dec 20, 2022	11.14	11.18	11.05	11.16
4043	NYSE	ETY	Mon, Dec 19, 2022	11.26	11.32	11.08	11.14
4042	NYSE	ETY	Fri, Dec 16, 2022	11.25	11.36	11.19	11.26
4041	NYSE	ETY	Thu, Dec 15, 2022	11.38	11.44	11.28	11.37
4040	NYSE	ETY	Wed, Dec 14, 2022	11.47	11.68	11.45	11.53
4039	NYSE	ETY	Tue, Dec 13, 2022	11.73	11.78	11.51	11.53
4038	NYSE	ETY	Mon, Dec 12, 2022	11.49	11.54	11.44	11.51
4037	NYSE	ETY	Fri, Dec 9, 2022	11.48	11.54	11.43	11.43
4036	NYSE	ETY	Thu, Dec 8, 2022	11.59	11.65	11.48	11.51
4035	NYSE	ETY	Wed, Dec 7, 2022	11.54	11.64	11.48	11.51
4034	NYSE	ETY	Tue, Dec 6, 2022	11.72	11.77	11.49	11.59
4033	NYSE	ETY	Mon, Dec 5, 2022	11.86	11.89	11.60	11.65
4032	NYSE	ETY	Fri, Dec 2, 2022	11.92	11.99	11.82	11.89
4031	NYSE	ETY	Thu, Dec 1, 2022	12.04	12.09	11.85	12.02
4030	NYSE	ETY	Wed, Nov 30, 2022	11.77	11.98	11.64	11.96
4029	NYSE	ETY	Tue, Nov 29, 2022	11.82	11.91	11.61	11.67
4028	NYSE	ETY	Mon, Nov 28, 2022	11.83	11.96	11.79	11.81
4027	NYSE	ETY	Fri, Nov 25, 2022	11.99	12.05	11.94	11.94
4026	NYSE	ETY	Wed, Nov 23, 2022	12.10	12.16	11.91	12.00
4025	NYSE	ETY	Tue, Nov 22, 2022	11.89	12.13	11.82	12.11
4024	NYSE	ETY	Mon, Nov 21, 2022	11.80	11.96	11.80	11.84
4023	NYSE	ETY	Fri, Nov 18, 2022	11.82	11.89	11.73	11.85
4022	NYSE	ETY	Thu, Nov 17, 2022	11.46	11.70	11.45	11.68
4021	NYSE	ETY	Wed, Nov 16, 2022	11.54	11.57	11.45	11.55
4020	NYSE	ETY	Tue, Nov 15, 2022	11.77	11.77	11.50	11.58
4019	NYSE	ETY	Mon, Nov 14, 2022	11.69	11.73	11.48	11.49
4018	NYSE	ETY	Fri, Nov 11, 2022	11.93	11.93	11.71	11.83
4017	NYSE	ETY	Thu, Nov 10, 2022	11.72	11.90	11.69	11.90
4016	NYSE	ETY	Wed, Nov 9, 2022	11.57	11.61	11.31	11.33
4015	NYSE	ETY	Tue, Nov 8, 2022	11.72	11.82	11.56	11.65
4014	NYSE	ETY	Mon, Nov 7, 2022	11.51	11.68	11.43	11.61
4013	NYSE	ETY	Fri, Nov 4, 2022	11.74	11.84	11.37	11.46
4012	NYSE	ETY	Thu, Nov 3, 2022	11.44	11.63	11.44	11.52
4011	NYSE	ETY	Wed, Nov 2, 2022	11.78	11.95	11.50	11.52
4010	NYSE	ETY	Tue, Nov 1, 2022	12.11	12.21	12.04	12.10
4009	NYSE	ETY	Mon, Oct 31, 2022	11.93	12.07	11.91	12.00
4008	NYSE	ETY	Fri, Oct 28, 2022	11.71	11.99	11.68	11.94
4007	NYSE	ETY	Thu, Oct 27, 2022	11.80	11.88	11.64	11.66
4006	NYSE	ETY	Wed, Oct 26, 2022	11.76	11.92	11.67	11.77
4005	NYSE	ETY	Tue, Oct 25, 2022	11.61	11.90	11.56	11.90
4004	NYSE	ETY	Mon, Oct 24, 2022	11.59	11.65	11.36	11.53
4003	NYSE	ETY	Fri, Oct 21, 2022	11.20	11.49	11.18	11.49
4002	NYSE	ETY	Thu, Oct 20, 2022	11.33	11.49	11.26	11.21
4001	NYSE	ETY	Wed, Oct 19, 2022	11.46	11.59	11.16	11.29
4000	NYSE	ETY	Tue, Oct 18, 2022	11.55	11.59	11.40	11.47
3999	NYSE	ETY	Mon, Oct 17, 2022	11.22	11.46	11.22	11.30
3998	NYSE	ETY	Fri, Oct 14, 2022	11.47	11.53	11.07	11.12
3997	NYSE	ETY	Thu, Oct 13, 2022	10.88	11.41	10.78	11.31
3996	NYSE	ETY	Wed, Oct 12, 2022	10.87	11.17	10.79	11.13
3995	NYSE	ETY	Tue, Oct 11, 2022	10.84	11.00	10.76	10.79
3994	NYSE	ETY	Mon, Oct 10, 2022	10.92	10.97	10.73	10.82
3993	NYSE	ETY	Fri, Oct 7, 2022	11.23	11.26	10.90	10.94
3992	NYSE	ETY	Thu, Oct 6, 2022	11.36	11.48	11.07	11.35
3991	NYSE	ETY	Wed, Oct 5, 2022	11.42	11.59	11.11	11.48
3990	NYSE	ETY	Tue, Oct 4, 2022	11.29	11.62	11.29	11.54
3989	NYSE	ETY	Mon, Oct 3, 2022	10.91	11.23	10.89	11.19
3988	NYSE	ETY	Fri, Sep 30, 2022	10.86	10.97	10.79	10.86
3987	NYSE	ETY	Thu, Sep 29, 2022	10.97	10.97	10.61	10.84
3986	NYSE	ETY	Wed, Sep 28, 2022	10.76	11.05	10.71	11.00
3985	NYSE	ETY	Tue, Sep 27, 2022	10.97	11.09	10.70	10.75
3984	NYSE	ETY	Mon, Sep 26, 2022	11.02	11.18	10.81	10.90
3983	NYSE	ETY	Fri, Sep 23, 2022	11.46	11.53	11.08	11.20
3982	NYSE	ETY	Thu, Sep 22, 2022	11.66	11.73	11.56	11.56
3981	NYSE	ETY	Wed, Sep 21, 2022	12.05	12.15	11.81	11.72
3980	NYSE	ETY	Tue, Sep 20, 2022	12.07	12.10	11.90	11.96
3979	NYSE	ETY	Mon, Sep 19, 2022	12.03	12.28	12.03	12.22
3978	NYSE	ETY	Fri, Sep 16, 2022	12.21	12.30	12.13	12.19
3977	NYSE	ETY	Thu, Sep 15, 2022	12.59	12.70	12.36	12.39
3976	NYSE	ETY	Wed, Sep 14, 2022	12.63	12.67	12.51	12.67
3975	NYSE	ETY	Tue, Sep 13, 2022	12.79	12.79	12.50	12.52
3974	NYSE	ETY	Mon, Sep 12, 2022	13.11	13.28	12.93	12.99
3973	NYSE	ETY	Fri, Sep 9, 2022	12.87	13.13	12.87	13.06
3972	NYSE	ETY	Thu, Sep 8, 2022	12.74	12.98	12.70	12.83
3971	NYSE	ETY	Wed, Sep 7, 2022	12.68	12.86	12.64	12.73
3970	NYSE	ETY	Tue, Sep 6, 2022	12.85	12.90	12.60	12.64
3969	NYSE	ETY	Fri, Sep 2, 2022	13.00	13.15	12.77	12.83
3968	NYSE	ETY	Thu, Sep 1, 2022	12.84	12.94	12.68	12.92
3967	NYSE	ETY	Wed, Aug 31, 2022	12.92	13.01	12.84	12.92
3966	NYSE	ETY	Tue, Aug 30, 2022	12.88	12.97	12.67	12.82
3965	NYSE	ETY	Mon, Aug 29, 2022	12.78	12.98	12.62	12.84
3964	NYSE	ETY	Fri, Aug 26, 2022	13.37	13.39	12.84	12.84
3963	NYSE	ETY	Thu, Aug 25, 2022	13.31	13.47	13.24	13.34
3962	NYSE	ETY	Wed, Aug 24, 2022	13.00	13.30	12.96	13.27
3961	NYSE	ETY	Tue, Aug 23, 2022	12.90	13.03	12.84	13.00
3960	NYSE	ETY	Mon, Aug 22, 2022	13.10	13.15	12.96	12.95
3959	NYSE	ETY	Fri, Aug 19, 2022	13.16	13.29	13.05	13.20
3958	NYSE	ETY	Thu, Aug 18, 2022	13.25	13.37	13.19	13.22
3957	NYSE	ETY	Wed, Aug 17, 2022	13.10	13.30	13.03	13.22
3956	NYSE	ETY	Tue, Aug 16, 2022	13.24	13.40	13.14	13.20
3955	NYSE	ETY	Mon, Aug 15, 2022	13.20	13.30	13.12	13.24
3954	NYSE	ETY	Fri, Aug 12, 2022	13.01	13.24	12.93	13.21
3953	NYSE	ETY	Thu, Aug 11, 2022	13.01	13.11	12.86	12.92
3952	NYSE	ETY	Wed, Aug 10, 2022	12.88	12.96	12.81	12.91
3951	NYSE	ETY	Tue, Aug 9, 2022	12.73	12.73	12.54	12.72
3950	NYSE	ETY	Mon, Aug 8, 2022	12.77	13.01	12.68	12.70
3949	NYSE	ETY	Fri, Aug 5, 2022	12.94	12.98	12.63	12.70
3948	NYSE	ETY	Thu, Aug 4, 2022	13.09	13.13	12.90	13.00
3947	NYSE	ETY	Wed, Aug 3, 2022	12.91	13.07	12.81	13.05
3946	NYSE	ETY	Tue, Aug 2, 2022	12.65	12.95	12.63	12.83
3945	NYSE	ETY	Mon, Aug 1, 2022	12.47	12.71	12.37	12.70
3944	NYSE	ETY	Fri, Jul 29, 2022	12.45	12.58	12.30	12.47
3943	NYSE	ETY	Thu, Jul 28, 2022	12.12	12.28	12.00	12.28
3942	NYSE	ETY	Wed, Jul 27, 2022	11.87	12.16	11.87	12.10
3941	NYSE	ETY	Tue, Jul 26, 2022	11.88	11.95	11.77	11.84
3940	NYSE	ETY	Mon, Jul 25, 2022	12.11	12.11	11.83	11.97
3939	NYSE	ETY	Fri, Jul 22, 2022	12.04	12.07	11.88	12.00
3938	NYSE	ETY	Thu, Jul 21, 2022	11.96	12.14	11.89	11.94
3937	NYSE	ETY	Wed, Jul 20, 2022	12.50	12.64	11.99	11.95
3936	NYSE	ETY	Tue, Jul 19, 2022	12.13	12.48	12.09	12.48
3935	NYSE	ETY	Mon, Jul 18, 2022	11.99	12.20	11.99	12.01
3934	NYSE	ETY	Fri, Jul 15, 2022	11.79	11.99	11.72	11.96
3933	NYSE	ETY	Thu, Jul 14, 2022	11.61	11.68	11.43	11.67
3932	NYSE	ETY	Wed, Jul 13, 2022	11.53	11.68	11.50	11.67
3931	NYSE	ETY	Tue, Jul 12, 2022	11.67	11.84	11.65	11.69
3930	NYSE	ETY	Mon, Jul 11, 2022	11.72	11.78	11.65	11.70
3929	NYSE	ETY	Fri, Jul 8, 2022	11.79	11.89	11.68	11.76
3928	NYSE	ETY	Thu, Jul 7, 2022	11.70	11.85	11.66	11.82
3927	NYSE	ETY	Wed, Jul 6, 2022	11.67	11.72	11.49	11.68
3926	NYSE	ETY	Tue, Jul 5, 2022	11.50	11.65	11.30	11.65
3925	NYSE	ETY	Fri, Jul 1, 2022	11.35	11.57	11.29	11.57
3924	NYSE	ETY	Thu, Jun 30, 2022	11.49	11.54	11.33	11.33
3923	NYSE	ETY	Wed, Jun 29, 2022	11.46	11.53	11.33	11.53
3922	NYSE	ETY	Tue, Jun 28, 2022	11.67	11.82	11.37	11.38
3921	NYSE	ETY	Mon, Jun 27, 2022	11.64	11.68	11.52	11.67
3920	NYSE	ETY	Fri, Jun 24, 2022	11.39	11.69	11.39	11.58
3919	NYSE	ETY	Thu, Jun 23, 2022	11.21	11.36	11.18	11.35
3918	NYSE	ETY	Wed, Jun 22, 2022	11.16	11.33	11.13	11.16
3917	NYSE	ETY	Tue, Jun 21, 2022	11.23	11.43	11.21	11.29
3916	NYSE	ETY	Fri, Jun 17, 2022	11.15	11.26	10.96	11.10
3915	NYSE	ETY	Thu, Jun 16, 2022	11.33	11.41	11.02	11.04
3914	NYSE	ETY	Wed, Jun 15, 2022	11.47	11.70	11.38	11.51
3913	NYSE	ETY	Tue, Jun 14, 2022	11.62	11.78	11.40	11.45
3912	NYSE	ETY	Mon, Jun 13, 2022	11.84	11.89	11.60	11.62
3911	NYSE	ETY	Fri, Jun 10, 2022	12.26	12.28	12.12	12.21
3910	NYSE	ETY	Thu, Jun 9, 2022	12.61	12.70	12.42	12.42
3909	NYSE	ETY	Wed, Jun 8, 2022	12.58	12.75	12.46	12.70
3908	NYSE	ETY	Tue, Jun 7, 2022	12.48	12.69	12.38	12.63
3907	NYSE	ETY	Mon, Jun 6, 2022	12.45	12.70	12.40	12.50
3906	NYSE	ETY	Fri, Jun 3, 2022	12.56	12.59	12.38	12.40
3905	NYSE	ETY	Thu, Jun 2, 2022	12.34	12.71	12.30	12.68
3904	NYSE	ETY	Wed, Jun 1, 2022	12.57	12.58	12.28	12.39
3903	NYSE	ETY	Tue, May 31, 2022	12.50	12.57	12.40	12.48
3902	NYSE	ETY	Fri, May 27, 2022	12.28	12.48	12.28	12.47
3901	NYSE	ETY	Thu, May 26, 2022	11.83	12.25	11.83	12.16
3900	NYSE	ETY	Wed, May 25, 2022	11.57	11.82	11.53	11.82
3899	NYSE	ETY	Tue, May 24, 2022	11.60	11.68	11.42	11.59
3898	NYSE	ETY	Mon, May 23, 2022	11.50	11.80	11.50	11.75
3897	NYSE	ETY	Fri, May 20, 2022	11.76	11.88	11.47	11.54
3896	NYSE	ETY	Thu, May 19, 2022	11.79	11.83	11.61	11.65
3895	NYSE	ETY	Wed, May 18, 2022	12.10	12.10	11.77	11.82
3894	NYSE	ETY	Tue, May 17, 2022	12.06	12.17	12.00	12.17
3893	NYSE	ETY	Mon, May 16, 2022	11.78	11.99	11.73	11.85
3892	NYSE	ETY	Fri, May 13, 2022	11.79	11.98	11.71	11.79
3891	NYSE	ETY	Thu, May 12, 2022	11.82	11.94	11.45	11.63
3890	NYSE	ETY	Wed, May 11, 2022	11.97	12.13	11.82	11.84
3889	NYSE	ETY	Tue, May 10, 2022	12.10	12.25	11.85	11.96
3888	NYSE	ETY	Mon, May 9, 2022	12.25	12.36	11.94	12.01
3887	NYSE	ETY	Fri, May 6, 2022	12.54	12.58	12.28	12.48
3886	NYSE	ETY	Thu, May 5, 2022	12.84	12.84	12.46	12.61
3885	NYSE	ETY	Wed, May 4, 2022	12.66	12.97	12.52	12.90
3884	NYSE	ETY	Tue, May 3, 2022	12.60	12.72	12.55	12.66
3883	NYSE	ETY	Mon, May 2, 2022	12.60	12.73	12.33	12.56
3882	NYSE	ETY	Fri, Apr 29, 2022	12.94	12.97	12.58	12.66
3881	NYSE	ETY	Thu, Apr 28, 2022	12.81	13.02	12.70	12.96
3880	NYSE	ETY	Wed, Apr 27, 2022	12.65	12.82	12.52	12.68
3879	NYSE	ETY	Tue, Apr 26, 2022	12.91	12.98	12.58	12.58
3878	NYSE	ETY	Mon, Apr 25, 2022	12.97	13.00	12.58	12.98
3877	NYSE	ETY	Fri, Apr 22, 2022	13.31	13.31	12.95	13.00
3876	NYSE	ETY	Thu, Apr 21, 2022	13.55	13.64	13.22	13.29
3875	NYSE	ETY	Wed, Apr 20, 2022	13.63	13.65	13.47	13.40
3874	NYSE	ETY	Tue, Apr 19, 2022	13.27	13.53	13.27	13.51
3873	NYSE	ETY	Mon, Apr 18, 2022	13.27	13.38	13.23	13.32
3872	NYSE	ETY	Thu, Apr 14, 2022	13.51	13.52	13.30	13.30
3871	NYSE	ETY	Wed, Apr 13, 2022	13.34	13.44	13.33	13.42
3870	NYSE	ETY	Tue, Apr 12, 2022	13.39	13.50	13.23	13.29
3869	NYSE	ETY	Mon, Apr 11, 2022	13.54	13.55	13.28	13.28
3868	NYSE	ETY	Fri, Apr 8, 2022	13.69	13.70	13.54	13.58
3867	NYSE	ETY	Thu, Apr 7, 2022	13.63	13.76	13.53	13.71
3866	NYSE	ETY	Wed, Apr 6, 2022	13.59	13.74	13.49	13.65
3865	NYSE	ETY	Tue, Apr 5, 2022	13.92	14.03	13.82	13.86
3864	NYSE	ETY	Mon, Apr 4, 2022	14.02	14.09	13.98	14.02
3863	NYSE	ETY	Fri, Apr 1, 2022	14.11	14.11	13.95	14.10
3862	NYSE	ETY	Thu, Mar 31, 2022	14.18	14.23	13.96	13.97
3861	NYSE	ETY	Wed, Mar 30, 2022	14.22	14.22	14.00	14.07
3860	NYSE	ETY	Tue, Mar 29, 2022	14.17	14.25	14.10	14.22
3859	NYSE	ETY	Mon, Mar 28, 2022	14.16	14.23	14.05	14.09
3858	NYSE	ETY	Fri, Mar 25, 2022	14.19	14.29	14.07	14.13
3857	NYSE	ETY	Thu, Mar 24, 2022	14.13	14.25	14.10	14.18
3856	NYSE	ETY	Wed, Mar 23, 2022	14.14	14.31	14.09	14.09
3855	NYSE	ETY	Tue, Mar 22, 2022	14.12	14.45	14.12	14.16
3854	NYSE	ETY	Mon, Mar 21, 2022	14.24	14.33	14.05	14.21
3853	NYSE	ETY	Fri, Mar 18, 2022	14.00	14.25	13.95	14.20
3852	NYSE	ETY	Thu, Mar 17, 2022	13.72	14.05	13.70	14.01
3851	NYSE	ETY	Wed, Mar 16, 2022	13.47	13.75	13.44	13.75
3850	NYSE	ETY	Tue, Mar 15, 2022	13.17	13.39	13.16	13.33
3849	NYSE	ETY	Mon, Mar 14, 2022	13.36	13.45	13.05	13.14
3848	NYSE	ETY	Fri, Mar 11, 2022	13.48	13.53	13.30	13.34
3847	NYSE	ETY	Thu, Mar 10, 2022	13.39	13.41	13.20	13.41
3846	NYSE	ETY	Wed, Mar 9, 2022	13.35	13.54	13.26	13.48
3845	NYSE	ETY	Tue, Mar 8, 2022	13.16	13.47	13.07	13.11
3844	NYSE	ETY	Mon, Mar 7, 2022	13.52	13.52	13.18	13.19
3843	NYSE	ETY	Fri, Mar 4, 2022	13.65	13.66	13.45	13.59
3842	NYSE	ETY	Thu, Mar 3, 2022	13.80	13.85	13.63	13.74
3841	NYSE	ETY	Wed, Mar 2, 2022	13.55	13.78	13.51	13.73
3840	NYSE	ETY	Tue, Mar 1, 2022	13.56	13.65	13.41	13.52
3839	NYSE	ETY	Mon, Feb 28, 2022	13.50	13.72	13.38	13.63
3838	NYSE	ETY	Fri, Feb 25, 2022	13.39	13.67	13.33	13.64
3837	NYSE	ETY	Thu, Feb 24, 2022	12.80	13.32	12.75	13.29
3836	NYSE	ETY	Wed, Feb 23, 2022	13.30	13.45	13.10	13.19
3835	NYSE	ETY	Tue, Feb 22, 2022	13.50	13.63	13.11	13.26
3834	NYSE	ETY	Fri, Feb 18, 2022	13.74	13.85	13.56	13.70
3833	NYSE	ETY	Thu, Feb 17, 2022	13.94	13.96	13.71	13.74
3832	NYSE	ETY	Wed, Feb 16, 2022	13.84	14.13	13.78	13.98
3831	NYSE	ETY	Tue, Feb 15, 2022	13.70	13.95	13.70	13.88
3830	NYSE	ETY	Mon, Feb 14, 2022	13.92	14.00	13.56	13.61
3829	NYSE	ETY	Fri, Feb 11, 2022	14.19	14.23	13.81	13.95
3828	NYSE	ETY	Thu, Feb 10, 2022	14.21	14.28	14.07	14.15
3827	NYSE	ETY	Wed, Feb 9, 2022	14.20	14.31	14.17	14.31
3826	NYSE	ETY	Tue, Feb 8, 2022	13.89	14.11	13.86	14.07
3825	NYSE	ETY	Mon, Feb 7, 2022	14.03	14.03	13.85	13.93
3824	NYSE	ETY	Fri, Feb 4, 2022	14.10	14.11	13.88	13.96
3823	NYSE	ETY	Thu, Feb 3, 2022	14.20	14.29	14.07	14.10
3822	NYSE	ETY	Wed, Feb 2, 2022	14.32	14.38	14.23	14.35
3821	NYSE	ETY	Tue, Feb 1, 2022	14.16	14.22	14.03	14.20
3820	NYSE	ETY	Mon, Jan 31, 2022	13.77	14.12	13.70	14.11
3819	NYSE	ETY	Fri, Jan 28, 2022	13.48	13.70	13.28	13.70
3818	NYSE	ETY	Thu, Jan 27, 2022	13.49	13.68	13.35	13.45
3817	NYSE	ETY	Wed, Jan 26, 2022	13.47	13.69	13.22	13.41
3816	NYSE	ETY	Tue, Jan 25, 2022	13.08	13.43	12.93	13.25
3815	NYSE	ETY	Mon, Jan 24, 2022	13.14	13.31	12.51	13.28
3814	NYSE	ETY	Fri, Jan 21, 2022	14.00	14.05	13.39	13.47
3813	NYSE	ETY	Thu, Jan 20, 2022	14.40	14.56	14.14	14.07
3812	NYSE	ETY	Wed, Jan 19, 2022	14.54	14.64	14.33	14.36
3811	NYSE	ETY	Tue, Jan 18, 2022	14.64	14.64	14.48	14.49
3810	NYSE	ETY	Fri, Jan 14, 2022	14.74	14.76	14.60	14.69
3809	NYSE	ETY	Thu, Jan 13, 2022	14.89	14.95	14.75	14.75
3808	NYSE	ETY	Wed, Jan 12, 2022	14.93	14.98	14.87	14.93
3807	NYSE	ETY	Tue, Jan 11, 2022	14.77	14.87	14.70	14.85
3806	NYSE	ETY	Mon, Jan 10, 2022	14.64	14.75	14.50	14.75
3805	NYSE	ETY	Fri, Jan 7, 2022	14.79	14.84	14.70	14.72
3804	NYSE	ETY	Thu, Jan 6, 2022	14.77	14.82	14.67	14.75
3803	NYSE	ETY	Wed, Jan 5, 2022	14.97	14.99	14.75	14.77
3802	NYSE	ETY	Tue, Jan 4, 2022	15.01	15.03	14.92	14.98
3801	NYSE	ETY	Mon, Jan 3, 2022	15.00	15.05	14.92	14.96
3800	NYSE	ETY	Fri, Dec 31, 2021	15.04	15.06	14.96	15.05
3799	NYSE	ETY	Thu, Dec 30, 2021	14.92	15.02	14.92	15.00
3798	NYSE	ETY	Wed, Dec 29, 2021	14.93	14.98	14.88	14.94
3797	NYSE	ETY	Tue, Dec 28, 2021	14.93	14.95	14.88	14.91
3796	NYSE	ETY	Mon, Dec 27, 2021	14.82	14.93	14.82	14.91
3795	NYSE	ETY	Thu, Dec 23, 2021	14.82	14.87	14.72	14.83
3794	NYSE	ETY	Wed, Dec 22, 2021	14.63	14.82	14.63	14.71
3793	NYSE	ETY	Tue, Dec 21, 2021	14.61	14.81	14.61	14.66
3792	NYSE	ETY	Mon, Dec 20, 2021	14.57	14.57	14.37	14.57
3791	NYSE	ETY	Fri, Dec 17, 2021	14.69	14.74	14.56	14.71
3790	NYSE	ETY	Thu, Dec 16, 2021	14.84	14.90	14.69	14.77
3789	NYSE	ETY	Wed, Dec 15, 2021	14.65	14.81	14.55	14.79
3788	NYSE	ETY	Tue, Dec 14, 2021	14.65	14.69	14.60	14.68
3787	NYSE	ETY	Mon, Dec 13, 2021	14.74	14.74	14.65	14.72
3786	NYSE	ETY	Fri, Dec 10, 2021	14.78	14.78	14.65	14.71
3785	NYSE	ETY	Thu, Dec 9, 2021	14.80	14.80	14.70	14.73
3784	NYSE	ETY	Wed, Dec 8, 2021	14.68	14.84	14.68	14.80
3783	NYSE	ETY	Tue, Dec 7, 2021	14.57	14.75	14.57	14.66
3782	NYSE	ETY	Mon, Dec 6, 2021	14.25	14.48	14.20	14.44
3781	NYSE	ETY	Fri, Dec 3, 2021	14.42	14.50	14.16	14.23
3780	NYSE	ETY	Thu, Dec 2, 2021	14.39	14.49	14.35	14.41
3779	NYSE	ETY	Wed, Dec 1, 2021	14.69	14.77	14.42	14.42
3778	NYSE	ETY	Tue, Nov 30, 2021	14.70	14.76	14.53	14.61
3777	NYSE	ETY	Mon, Nov 29, 2021	14.69	14.75	14.62	14.72
3776	NYSE	ETY	Fri, Nov 26, 2021	14.60	14.67	14.52	14.65
3775	NYSE	ETY	Wed, Nov 24, 2021	14.74	14.84	14.69	14.82
3774	NYSE	ETY	Tue, Nov 23, 2021	14.80	14.80	14.67	14.78
3773	NYSE	ETY	Mon, Nov 22, 2021	14.82	14.95	14.81	14.85
3772	NYSE	ETY	Fri, Nov 19, 2021	14.92	14.96	14.89	14.80
3771	NYSE	ETY	Thu, Nov 18, 2021	14.90	14.96	14.87	14.93
3770	NYSE	ETY	Wed, Nov 17, 2021	14.89	14.94	14.84	14.92
3769	NYSE	ETY	Tue, Nov 16, 2021	14.86	14.96	14.85	14.92
3768	NYSE	ETY	Mon, Nov 15, 2021	14.90	14.91	14.84	14.89
3767	NYSE	ETY	Fri, Nov 12, 2021	14.79	14.90	14.68	14.90
3766	NYSE	ETY	Thu, Nov 11, 2021	14.85	14.87	14.77	14.79
3765	NYSE	ETY	Wed, Nov 10, 2021	14.86	14.93	14.77	14.80
3764	NYSE	ETY	Tue, Nov 9, 2021	14.88	14.89	14.78	14.88
3763	NYSE	ETY	Mon, Nov 8, 2021	14.94	15.00	14.86	14.92
3762	NYSE	ETY	Fri, Nov 5, 2021	14.89	14.95	14.81	14.87
3761	NYSE	ETY	Thu, Nov 4, 2021	14.70	14.91	14.67	14.89
3760	NYSE	ETY	Wed, Nov 3, 2021	14.61	14.69	14.61	14.67
3759	NYSE	ETY	Tue, Nov 2, 2021	14.73	14.73	14.63	14.64
3758	NYSE	ETY	Mon, Nov 1, 2021	14.61	14.70	14.56	14.67
3757	NYSE	ETY	Fri, Oct 29, 2021	14.56	14.65	14.56	14.61
3756	NYSE	ETY	Thu, Oct 28, 2021	14.54	14.60	14.51	14.60
3755	NYSE	ETY	Wed, Oct 27, 2021	14.51	14.57	14.48	14.49
3754	NYSE	ETY	Tue, Oct 26, 2021	14.53	14.58	14.50	14.53
3753	NYSE	ETY	Mon, Oct 25, 2021	14.47	14.50	14.43	14.49
3752	NYSE	ETY	Fri, Oct 22, 2021	14.47	14.49	14.38	14.46
3751	NYSE	ETY	Thu, Oct 21, 2021	14.49	14.49	14.38	14.44
3750	NYSE	ETY	Wed, Oct 20, 2021	14.57	14.59	14.53	14.49
3749	NYSE	ETY	Tue, Oct 19, 2021	14.51	14.56	14.49	14.55
3748	NYSE	ETY	Mon, Oct 18, 2021	14.46	14.52	14.42	14.49
3747	NYSE	ETY	Fri, Oct 15, 2021	14.36	14.48	14.36	14.48
3746	NYSE	ETY	Thu, Oct 14, 2021	14.25	14.34	14.23	14.28
3745	NYSE	ETY	Wed, Oct 13, 2021	14.13	14.19	14.08	14.18
3744	NYSE	ETY	Tue, Oct 12, 2021	14.16	14.16	14.06	14.09
3743	NYSE	ETY	Mon, Oct 11, 2021	14.17	14.25	14.10	14.10
3742	NYSE	ETY	Fri, Oct 8, 2021	14.19	14.21	14.12	14.15
3741	NYSE	ETY	Thu, Oct 7, 2021	13.99	14.19	13.98	14.13
3740	NYSE	ETY	Wed, Oct 6, 2021	13.86	13.98	13.76	13.96
3739	NYSE	ETY	Tue, Oct 5, 2021	13.80	13.91	13.75	13.91
3738	NYSE	ETY	Mon, Oct 4, 2021	13.96	13.98	13.74	13.79
3737	NYSE	ETY	Fri, Oct 1, 2021	13.97	13.99	13.84	13.96
3736	NYSE	ETY	Thu, Sep 30, 2021	14.13	14.14	13.92	13.95
3735	NYSE	ETY	Wed, Sep 29, 2021	14.07	14.11	14.00	14.04
3734	NYSE	ETY	Tue, Sep 28, 2021	14.20	14.20	14.00	14.07
3733	NYSE	ETY	Mon, Sep 27, 2021	14.29	14.30	14.21	14.25
3732	NYSE	ETY	Fri, Sep 24, 2021	14.27	14.35	14.27	14.28
3731	NYSE	ETY	Thu, Sep 23, 2021	14.17	14.36	14.17	14.27
3730	NYSE	ETY	Wed, Sep 22, 2021	14.14	14.25	14.14	14.17
3729	NYSE	ETY	Tue, Sep 21, 2021	14.28	14.38	14.22	14.15
3728	NYSE	ETY	Mon, Sep 20, 2021	14.31	14.32	14.09	14.25
3727	NYSE	ETY	Fri, Sep 17, 2021	14.49	14.51	14.39	14.44
3726	NYSE	ETY	Thu, Sep 16, 2021	14.50	14.51	14.40	14.48
3725	NYSE	ETY	Wed, Sep 15, 2021	14.40	14.54	14.36	14.51
3724	NYSE	ETY	Tue, Sep 14, 2021	14.49	14.51	14.39	14.41
3723	NYSE	ETY	Mon, Sep 13, 2021	14.59	14.59	14.40	14.44
3722	NYSE	ETY	Fri, Sep 10, 2021	14.56	14.60	14.49	14.55
3721	NYSE	ETY	Thu, Sep 9, 2021	14.57	14.65	14.45	14.54
3720	NYSE	ETY	Wed, Sep 8, 2021	14.54	14.58	14.49	14.56
3719	NYSE	ETY	Tue, Sep 7, 2021	14.55	14.61	14.48	14.56
3718	NYSE	ETY	Fri, Sep 3, 2021	14.51	14.61	14.48	14.61
3717	NYSE	ETY	Thu, Sep 2, 2021	14.53	14.58	14.49	14.50
3716	NYSE	ETY	Wed, Sep 1, 2021	14.59	14.60	14.51	14.51
3715	NYSE	ETY	Tue, Aug 31, 2021	14.54	14.60	14.50	14.60
3714	NYSE	ETY	Mon, Aug 30, 2021	14.51	14.52	14.46	14.52
3713	NYSE	ETY	Fri, Aug 27, 2021	14.40	14.55	14.38	14.50
3712	NYSE	ETY	Thu, Aug 26, 2021	14.43	14.45	14.36	14.36
3711	NYSE	ETY	Wed, Aug 25, 2021	14.42	14.44	14.39	14.42
3710	NYSE	ETY	Tue, Aug 24, 2021	14.42	14.43	14.38	14.38
3709	NYSE	ETY	Mon, Aug 23, 2021	14.31	14.39	14.22	14.37
3708	NYSE	ETY	Fri, Aug 20, 2021	14.42	14.48	14.38	14.29
3707	NYSE	ETY	Thu, Aug 19, 2021	14.35	14.44	14.31	14.36
3706	NYSE	ETY	Wed, Aug 18, 2021	14.47	14.53	14.44	14.46
3705	NYSE	ETY	Tue, Aug 17, 2021	14.45	14.52	14.41	14.47
3704	NYSE	ETY	Mon, Aug 16, 2021	14.47	14.49	14.38	14.47
3703	NYSE	ETY	Fri, Aug 13, 2021	14.45	14.50	14.45	14.48
3702	NYSE	ETY	Thu, Aug 12, 2021	14.49	14.49	14.38	14.46
3701	NYSE	ETY	Wed, Aug 11, 2021	14.48	14.50	14.42	14.47
3700	NYSE	ETY	Tue, Aug 10, 2021	14.44	14.48	14.39	14.44
3699	NYSE	ETY	Mon, Aug 9, 2021	14.47	14.50	14.37	14.39
3698	NYSE	ETY	Fri, Aug 6, 2021	14.36	14.47	14.32	14.47
3697	NYSE	ETY	Thu, Aug 5, 2021	14.32	14.35	14.26	14.31
3696	NYSE	ETY	Wed, Aug 4, 2021	14.24	14.32	14.21	14.25
3695	NYSE	ETY	Tue, Aug 3, 2021	14.10	14.25	14.08	14.25
3694	NYSE	ETY	Mon, Aug 2, 2021	14.31	14.35	14.03	14.03
3693	NYSE	ETY	Fri, Jul 30, 2021	14.32	14.36	14.27	14.30
3692	NYSE	ETY	Thu, Jul 29, 2021	14.21	14.34	14.19	14.34
3691	NYSE	ETY	Wed, Jul 28, 2021	14.18	14.21	14.10	14.19
3690	NYSE	ETY	Tue, Jul 27, 2021	14.20	14.21	14.09	14.15
3689	NYSE	ETY	Mon, Jul 26, 2021	14.23	14.29	14.16	14.20
3688	NYSE	ETY	Fri, Jul 23, 2021	14.25	14.30	14.20	14.27
3687	NYSE	ETY	Thu, Jul 22, 2021	14.25	14.27	14.12	14.17
3686	NYSE	ETY	Wed, Jul 21, 2021	14.40	14.42	14.33	14.26
3685	NYSE	ETY	Tue, Jul 20, 2021	14.21	14.42	14.17	14.37
3684	NYSE	ETY	Mon, Jul 19, 2021	14.18	14.24	14.05	14.17
3683	NYSE	ETY	Fri, Jul 16, 2021	14.24	14.32	14.23	14.29
3682	NYSE	ETY	Thu, Jul 15, 2021	14.38	14.38	14.20	14.20
3681	NYSE	ETY	Wed, Jul 14, 2021	14.40	14.51	14.36	14.36
3680	NYSE	ETY	Tue, Jul 13, 2021	14.14	14.41	14.14	14.35
3679	NYSE	ETY	Mon, Jul 12, 2021	14.14	14.18	14.11	14.14
3678	NYSE	ETY	Fri, Jul 9, 2021	14.15	14.23	14.12	14.13
3677	NYSE	ETY	Thu, Jul 8, 2021	14.10	14.18	13.99	14.05
3676	NYSE	ETY	Wed, Jul 7, 2021	14.17	14.21	14.08	14.19
3675	NYSE	ETY	Tue, Jul 6, 2021	14.18	14.18	14.07	14.16
3674	NYSE	ETY	Fri, Jul 2, 2021	14.13	14.19	14.13	14.13
3673	NYSE	ETY	Thu, Jul 1, 2021	14.14	14.19	14.11	14.11
3672	NYSE	ETY	Wed, Jun 30, 2021	14.10	14.16	14.07	14.07
3671	NYSE	ETY	Tue, Jun 29, 2021	14.07	14.11	14.03	14.06
3670	NYSE	ETY	Mon, Jun 28, 2021	14.00	14.10	14.00	14.08
3669	NYSE	ETY	Fri, Jun 25, 2021	13.98	14.05	13.93	13.99
3668	NYSE	ETY	Thu, Jun 24, 2021	14.04	14.04	13.91	13.93
3667	NYSE	ETY	Wed, Jun 23, 2021	13.85	13.94	13.80	13.89
3666	NYSE	ETY	Tue, Jun 22, 2021	13.83	13.93	13.83	13.85
3665	NYSE	ETY	Mon, Jun 21, 2021	13.90	13.99	13.90	13.83
3664	NYSE	ETY	Fri, Jun 18, 2021	14.07	14.09	13.74	13.90
3663	NYSE	ETY	Thu, Jun 17, 2021	14.22	14.28	14.10	14.11
3662	NYSE	ETY	Wed, Jun 16, 2021	14.21	14.28	14.17	14.22
3661	NYSE	ETY	Tue, Jun 15, 2021	14.30	14.30	14.18	14.23
3660	NYSE	ETY	Mon, Jun 14, 2021	14.35	14.36	14.24	14.28
3659	NYSE	ETY	Fri, Jun 11, 2021	14.26	14.29	14.21	14.29
3658	NYSE	ETY	Thu, Jun 10, 2021	14.22	14.22	14.13	14.19
3657	NYSE	ETY	Wed, Jun 9, 2021	14.11	14.19	14.09	14.12
3656	NYSE	ETY	Tue, Jun 8, 2021	14.00	14.04	13.97	14.03
3655	NYSE	ETY	Mon, Jun 7, 2021	13.87	13.95	13.81	13.93
3654	NYSE	ETY	Fri, Jun 4, 2021	13.83	13.99	13.83	13.90
3653	NYSE	ETY	Thu, Jun 3, 2021	13.81	13.85	13.72	13.83
3652	NYSE	ETY	Wed, Jun 2, 2021	13.82	13.86	13.78	13.82
3651	NYSE	ETY	Tue, Jun 1, 2021	13.74	13.83	13.71	13.82
3650	NYSE	ETY	Fri, May 28, 2021	13.59	13.68	13.50	13.68
3649	NYSE	ETY	Thu, May 27, 2021	13.78	13.87	13.46	13.46
3648	NYSE	ETY	Wed, May 26, 2021	13.70	13.79	13.70	13.77
3647	NYSE	ETY	Tue, May 25, 2021	13.74	13.79	13.70	13.70
3646	NYSE	ETY	Mon, May 24, 2021	13.63	13.79	13.63	13.75
3645	NYSE	ETY	Fri, May 21, 2021	13.67	13.71	13.61	13.63
3644	NYSE	ETY	Thu, May 20, 2021	13.48	13.67	13.46	13.66
3643	NYSE	ETY	Wed, May 19, 2021	13.56	13.64	13.46	13.46
3642	NYSE	ETY	Tue, May 18, 2021	13.53	13.71	13.53	13.64
3641	NYSE	ETY	Mon, May 17, 2021	13.35	13.54	13.35	13.52
3640	NYSE	ETY	Fri, May 14, 2021	13.36	13.43	13.34	13.41
3639	NYSE	ETY	Thu, May 13, 2021	13.14	13.28	13.14	13.27
3638	NYSE	ETY	Wed, May 12, 2021	13.31	13.36	13.11	13.12
3637	NYSE	ETY	Tue, May 11, 2021	13.29	13.40	13.22	13.38
3636	NYSE	ETY	Mon, May 10, 2021	13.58	13.65	13.39	13.39
3635	NYSE	ETY	Fri, May 7, 2021	13.56	13.60	13.52	13.55
3634	NYSE	ETY	Thu, May 6, 2021	13.51	13.53	13.44	13.50
3633	NYSE	ETY	Wed, May 5, 2021	13.43	13.50	13.43	13.49
3632	NYSE	ETY	Tue, May 4, 2021	13.37	13.44	13.26	13.44
3631	NYSE	ETY	Mon, May 3, 2021	13.45	13.47	13.41	13.43
3630	NYSE	ETY	Fri, Apr 30, 2021	13.38	13.42	13.34	13.39
3629	NYSE	ETY	Thu, Apr 29, 2021	13.36	13.39	13.27	13.38
3628	NYSE	ETY	Wed, Apr 28, 2021	13.22	13.30	13.22	13.29
3627	NYSE	ETY	Tue, Apr 27, 2021	13.16	13.21	13.13	13.20
3626	NYSE	ETY	Mon, Apr 26, 2021	13.23	13.27	13.12	13.17
3625	NYSE	ETY	Fri, Apr 23, 2021	13.36	13.44	13.16	13.18
3624	NYSE	ETY	Thu, Apr 22, 2021	13.32	13.39	13.25	13.31
3623	NYSE	ETY	Wed, Apr 21, 2021	13.28	13.45	13.28	13.36
3622	NYSE	ETY	Tue, Apr 20, 2021	13.33	13.38	13.26	13.32
3621	NYSE	ETY	Mon, Apr 19, 2021	13.44	13.45	13.29	13.32
3620	NYSE	ETY	Fri, Apr 16, 2021	13.48	13.50	13.42	13.43
3619	NYSE	ETY	Thu, Apr 15, 2021	13.32	13.45	13.27	13.43
3618	NYSE	ETY	Wed, Apr 14, 2021	13.27	13.34	13.25	13.31
3617	NYSE	ETY	Tue, Apr 13, 2021	13.18	13.24	13.18	13.24
3616	NYSE	ETY	Mon, Apr 12, 2021	13.18	13.20	13.14	13.16
3615	NYSE	ETY	Fri, Apr 9, 2021	13.13	13.16	13.09	13.16
3614	NYSE	ETY	Thu, Apr 8, 2021	13.08	13.10	13.04	13.09
3613	NYSE	ETY	Wed, Apr 7, 2021	12.97	13.07	12.97	13.00
3612	NYSE	ETY	Tue, Apr 6, 2021	12.90	13.00	12.90	12.97
3611	NYSE	ETY	Mon, Apr 5, 2021	12.87	12.97	12.86	12.94
3610	NYSE	ETY	Thu, Apr 1, 2021	12.85	12.85	12.74	12.82
3609	NYSE	ETY	Wed, Mar 31, 2021	12.74	12.79	12.73	12.77
3608	NYSE	ETY	Tue, Mar 30, 2021	12.68	12.71	12.60	12.67
3607	NYSE	ETY	Mon, Mar 29, 2021	12.68	12.75	12.64	12.66
3606	NYSE	ETY	Fri, Mar 26, 2021	12.63	12.74	12.62	12.68
3605	NYSE	ETY	Thu, Mar 25, 2021	12.65	12.71	12.56	12.64
3604	NYSE	ETY	Wed, Mar 24, 2021	12.77	12.82	12.67	12.72
3603	NYSE	ETY	Tue, Mar 23, 2021	12.80	12.82	12.68	12.72
3602	NYSE	ETY	Mon, Mar 22, 2021	12.86	12.92	12.83	12.80
3601	NYSE	ETY	Fri, Mar 19, 2021	12.72	12.86	12.67	12.83
3600	NYSE	ETY	Thu, Mar 18, 2021	12.71	12.81	12.68	12.72
3599	NYSE	ETY	Wed, Mar 17, 2021	12.72	12.82	12.64	12.81
3598	NYSE	ETY	Tue, Mar 16, 2021	12.78	12.78	12.70	12.72
3597	NYSE	ETY	Mon, Mar 15, 2021	12.76	12.78	12.69	12.74
3596	NYSE	ETY	Fri, Mar 12, 2021	12.69	12.75	12.63	12.73
3595	NYSE	ETY	Thu, Mar 11, 2021	12.67	12.73	12.63	12.71
3594	NYSE	ETY	Wed, Mar 10, 2021	12.57	12.62	12.56	12.59
3593	NYSE	ETY	Tue, Mar 9, 2021	12.50	12.58	12.45	12.53
3592	NYSE	ETY	Mon, Mar 8, 2021	12.46	12.60	12.36	12.37
3591	NYSE	ETY	Fri, Mar 5, 2021	12.43	12.55	12.21	12.51
3590	NYSE	ETY	Thu, Mar 4, 2021	12.48	12.56	12.23	12.34
3589	NYSE	ETY	Wed, Mar 3, 2021	12.56	12.63	12.50	12.52
3588	NYSE	ETY	Tue, Mar 2, 2021	12.61	12.62	12.51	12.61
3587	NYSE	ETY	Mon, Mar 1, 2021	12.42	12.62	12.39	12.59
3586	NYSE	ETY	Fri, Feb 26, 2021	12.38	12.40	12.17	12.34
3585	NYSE	ETY	Thu, Feb 25, 2021	12.44	12.53	12.25	12.28
3584	NYSE	ETY	Wed, Feb 24, 2021	12.42	12.53	12.37	12.50
3583	NYSE	ETY	Tue, Feb 23, 2021	12.39	12.44	12.20	12.43
3582	NYSE	ETY	Mon, Feb 22, 2021	12.35	12.48	12.33	12.41
3581	NYSE	ETY	Fri, Feb 19, 2021	12.50	12.56	12.46	12.46
3580	NYSE	ETY	Thu, Feb 18, 2021	12.64	12.64	12.38	12.50
3579	NYSE	ETY	Wed, Feb 17, 2021	12.62	12.79	12.60	12.70
3578	NYSE	ETY	Tue, Feb 16, 2021	12.68	12.69	12.62	12.68
3577	NYSE	ETY	Fri, Feb 12, 2021	12.63	12.65	12.56	12.61
3576	NYSE	ETY	Thu, Feb 11, 2021	12.66	12.66	12.54	12.57
3575	NYSE	ETY	Wed, Feb 10, 2021	12.66	12.70	12.56	12.69
3574	NYSE	ETY	Tue, Feb 9, 2021	12.58	12.63	12.50	12.59
3573	NYSE	ETY	Mon, Feb 8, 2021	12.56	12.56	12.49	12.56
3572	NYSE	ETY	Fri, Feb 5, 2021	12.51	12.55	12.45	12.47
3571	NYSE	ETY	Thu, Feb 4, 2021	12.41	12.50	12.37	12.49
3570	NYSE	ETY	Wed, Feb 3, 2021	12.40	12.40	12.27	12.40
3569	NYSE	ETY	Tue, Feb 2, 2021	12.18	12.42	12.17	12.34
3568	NYSE	ETY	Mon, Feb 1, 2021	12.03	12.17	12.03	12.09
3567	NYSE	ETY	Fri, Jan 29, 2021	12.23	12.25	11.89	12.01
3566	NYSE	ETY	Thu, Jan 28, 2021	12.17	12.29	12.12	12.17
3565	NYSE	ETY	Wed, Jan 27, 2021	12.28	12.33	12.01	12.12
3564	NYSE	ETY	Tue, Jan 26, 2021	12.40	12.44	12.36	12.38
3563	NYSE	ETY	Mon, Jan 25, 2021	12.40	12.49	12.28	12.40
3562	NYSE	ETY	Fri, Jan 22, 2021	12.50	12.50	12.33	12.44
3561	NYSE	ETY	Thu, Jan 21, 2021	12.60	12.70	12.50	12.50
3560	NYSE	ETY	Wed, Jan 20, 2021	12.57	12.69	12.54	12.61
3559	NYSE	ETY	Tue, Jan 19, 2021	12.54	12.55	12.43	12.54
3558	NYSE	ETY	Fri, Jan 15, 2021	12.46	12.48	12.37	12.44
3557	NYSE	ETY	Thu, Jan 14, 2021	12.45	12.53	12.38	12.49
3556	NYSE	ETY	Wed, Jan 13, 2021	12.33	12.41	12.30	12.40
3555	NYSE	ETY	Tue, Jan 12, 2021	12.37	12.47	12.22	12.27
3554	NYSE	ETY	Mon, Jan 11, 2021	12.31	12.40	12.26	12.32
3553	NYSE	ETY	Fri, Jan 8, 2021	12.46	12.49	12.32	12.36
3552	NYSE	ETY	Thu, Jan 7, 2021	12.25	12.47	12.24	12.35
3551	NYSE	ETY	Wed, Jan 6, 2021	11.95	12.38	11.91	12.20
3550	NYSE	ETY	Tue, Jan 5, 2021	12.03	12.08	11.96	12.02
3549	NYSE	ETY	Mon, Jan 4, 2021	12.29	12.31	11.99	12.05
3548	NYSE	ETY	Thu, Dec 31, 2020	12.32	12.33	12.17	12.25
3547	NYSE	ETY	Wed, Dec 30, 2020	12.32	12.33	12.19	12.25
3546	NYSE	ETY	Tue, Dec 29, 2020	12.28	12.34	12.22	12.29
3545	NYSE	ETY	Mon, Dec 28, 2020	12.34	12.34	12.23	12.26
3544	NYSE	ETY	Thu, Dec 24, 2020	12.31	12.31	12.22	12.23
3543	NYSE	ETY	Wed, Dec 23, 2020	12.27	12.33	12.23	12.29
3542	NYSE	ETY	Tue, Dec 22, 2020	12.28	12.43	12.28	12.28
3541	NYSE	ETY	Mon, Dec 21, 2020	12.25	12.33	12.12	12.28
3540	NYSE	ETY	Fri, Dec 18, 2020	12.47	12.47	12.34	12.40
3539	NYSE	ETY	Thu, Dec 17, 2020	12.36	12.44	12.35	12.44
3538	NYSE	ETY	Wed, Dec 16, 2020	12.27	12.37	12.21	12.34
3537	NYSE	ETY	Tue, Dec 15, 2020	12.21	12.29	12.17	12.27
3536	NYSE	ETY	Mon, Dec 14, 2020	12.27	12.27	12.14	12.17
3535	NYSE	ETY	Fri, Dec 11, 2020	12.10	12.20	12.08	12.17
3534	NYSE	ETY	Thu, Dec 10, 2020	12.17	12.17	12.09	12.13
3533	NYSE	ETY	Wed, Dec 9, 2020	12.17	12.21	12.10	12.20
3532	NYSE	ETY	Tue, Dec 8, 2020	11.99	12.14	11.96	12.11
3531	NYSE	ETY	Mon, Dec 7, 2020	12.10	12.10	11.98	11.99
3530	NYSE	ETY	Fri, Dec 4, 2020	12.05	12.15	12.02	12.13
3529	NYSE	ETY	Thu, Dec 3, 2020	12.00	12.06	11.99	12.05
3528	NYSE	ETY	Wed, Dec 2, 2020	12.00	12.08	12.00	12.02
3527	NYSE	ETY	Tue, Dec 1, 2020	12.02	12.13	12.02	12.07
3526	NYSE	ETY	Mon, Nov 30, 2020	12.05	12.10	11.94	12.00
3525	NYSE	ETY	Fri, Nov 27, 2020	12.01	12.09	12.00	12.08
3524	NYSE	ETY	Wed, Nov 25, 2020	11.90	12.03	11.89	12.02
3523	NYSE	ETY	Tue, Nov 24, 2020	11.93	12.03	11.89	11.90
3522	NYSE	ETY	Mon, Nov 23, 2020	11.99	12.00	11.84	11.92
3521	NYSE	ETY	Fri, Nov 20, 2020	12.09	12.09	11.88	11.90
3520	NYSE	ETY	Thu, Nov 19, 2020	12.14	12.16	12.09	12.07
3519	NYSE	ETY	Wed, Nov 18, 2020	12.27	12.29	12.11	12.14
3518	NYSE	ETY	Tue, Nov 17, 2020	11.95	12.33	11.88	12.29
3517	NYSE	ETY	Mon, Nov 16, 2020	11.96	11.99	11.88	11.96
3516	NYSE	ETY	Fri, Nov 13, 2020	11.72	11.89	11.71	11.89
3515	NYSE	ETY	Thu, Nov 12, 2020	11.68	11.73	11.62	11.68
3514	NYSE	ETY	Wed, Nov 11, 2020	11.71	11.74	11.62	11.68
3513	NYSE	ETY	Tue, Nov 10, 2020	11.51	11.65	11.40	11.63
3512	NYSE	ETY	Mon, Nov 9, 2020	11.80	11.82	11.51	11.51
3511	NYSE	ETY	Fri, Nov 6, 2020	11.42	11.47	11.32	11.43
3510	NYSE	ETY	Thu, Nov 5, 2020	11.17	11.45	11.17	11.40
3509	NYSE	ETY	Wed, Nov 4, 2020	10.96	11.23	10.96	11.10
3508	NYSE	ETY	Tue, Nov 3, 2020	10.45	10.97	10.45	10.96
3507	NYSE	ETY	Mon, Nov 2, 2020	10.39	10.49	10.38	10.39
3506	NYSE	ETY	Fri, Oct 30, 2020	10.45	10.51	10.29	10.34
3505	NYSE	ETY	Thu, Oct 29, 2020	10.41	10.54	10.38	10.47
3504	NYSE	ETY	Wed, Oct 28, 2020	10.57	10.60	10.41	10.44
3503	NYSE	ETY	Tue, Oct 27, 2020	10.74	10.77	10.68	10.70
3502	NYSE	ETY	Mon, Oct 26, 2020	10.91	10.97	10.70	10.77
3501	NYSE	ETY	Fri, Oct 23, 2020	11.09	11.11	11.00	11.00
3500	NYSE	ETY	Thu, Oct 22, 2020	11.06	11.09	10.96	11.08
3499	NYSE	ETY	Wed, Oct 21, 2020	11.09	11.19	11.08	11.06
3498	NYSE	ETY	Tue, Oct 20, 2020	11.05	11.15	11.03	11.14
3497	NYSE	ETY	Mon, Oct 19, 2020	11.18	11.20	10.97	11.02
3496	NYSE	ETY	Fri, Oct 16, 2020	11.06	11.17	11.06	11.11
3495	NYSE	ETY	Thu, Oct 15, 2020	11.11	11.11	10.99	11.07
3494	NYSE	ETY	Wed, Oct 14, 2020	11.26	11.27	11.09	11.18
3493	NYSE	ETY	Tue, Oct 13, 2020	11.27	11.30	11.17	11.22
3492	NYSE	ETY	Mon, Oct 12, 2020	11.19	11.31	11.19	11.25
3491	NYSE	ETY	Fri, Oct 9, 2020	11.25	11.25	11.12	11.14
3490	NYSE	ETY	Thu, Oct 8, 2020	11.19	11.20	11.12	11.15
3489	NYSE	ETY	Wed, Oct 7, 2020	10.97	11.11	10.97	11.09
3488	NYSE	ETY	Tue, Oct 6, 2020	11.05	11.10	10.92	10.96
3487	NYSE	ETY	Mon, Oct 5, 2020	10.90	11.02	10.90	11.01
3486	NYSE	ETY	Fri, Oct 2, 2020	10.76	10.95	10.76	10.86
3485	NYSE	ETY	Thu, Oct 1, 2020	10.95	11.02	10.95	10.97
3484	NYSE	ETY	Wed, Sep 30, 2020	10.92	10.97	10.86	10.89
3483	NYSE	ETY	Tue, Sep 29, 2020	10.89	10.93	10.83	10.84
3482	NYSE	ETY	Mon, Sep 28, 2020	10.93	10.99	10.88	10.91
3481	NYSE	ETY	Fri, Sep 25, 2020	10.64	10.79	10.61	10.77
3480	NYSE	ETY	Thu, Sep 24, 2020	10.68	10.78	10.61	10.69
3479	NYSE	ETY	Wed, Sep 23, 2020	11.08	11.09	10.77	10.79
3478	NYSE	ETY	Tue, Sep 22, 2020	11.11	11.12	10.97	11.06
3477	NYSE	ETY	Mon, Sep 21, 2020	11.03	11.16	10.85	11.08
3476	NYSE	ETY	Fri, Sep 18, 2020	11.20	11.23	11.08	11.14
3475	NYSE	ETY	Thu, Sep 17, 2020	11.22	11.24	11.11	11.19
3474	NYSE	ETY	Wed, Sep 16, 2020	11.35	11.41	11.30	11.30
3473	NYSE	ETY	Tue, Sep 15, 2020	11.30	11.33	11.24	11.27
3472	NYSE	ETY	Mon, Sep 14, 2020	11.21	11.28	11.15	11.19
3471	NYSE	ETY	Fri, Sep 11, 2020	11.11	11.15	11.01	11.13
3470	NYSE	ETY	Thu, Sep 10, 2020	11.23	11.24	11.03	11.06
3469	NYSE	ETY	Wed, Sep 9, 2020	11.04	11.20	11.01	11.17
3468	NYSE	ETY	Tue, Sep 8, 2020	11.05	11.07	10.92	10.94
3467	NYSE	ETY	Fri, Sep 4, 2020	11.30	11.37	10.91	11.20
3466	NYSE	ETY	Thu, Sep 3, 2020	11.68	11.68	11.23	11.29
3465	NYSE	ETY	Wed, Sep 2, 2020	11.58	11.74	11.57	11.73
3464	NYSE	ETY	Tue, Sep 1, 2020	11.50	11.59	11.50	11.56
3463	NYSE	ETY	Mon, Aug 31, 2020	11.55	11.58	11.47	11.49
3462	NYSE	ETY	Fri, Aug 28, 2020	11.54	11.55	11.48	11.55
3461	NYSE	ETY	Thu, Aug 27, 2020	11.44	11.52	11.43	11.52
3460	NYSE	ETY	Wed, Aug 26, 2020	11.42	11.47	11.39	11.44
3459	NYSE	ETY	Tue, Aug 25, 2020	11.39	11.46	11.39	11.43
3458	NYSE	ETY	Mon, Aug 24, 2020	11.40	11.45	11.38	11.41
3457	NYSE	ETY	Fri, Aug 21, 2020	11.32	11.32	11.26	11.32
3456	NYSE	ETY	Thu, Aug 20, 2020	11.26	11.40	11.21	11.32
3455	NYSE	ETY	Wed, Aug 19, 2020	11.29	11.35	11.29	11.32
3454	NYSE	ETY	Tue, Aug 18, 2020	11.44	11.50	11.22	11.26
3453	NYSE	ETY	Mon, Aug 17, 2020	11.40	11.47	11.38	11.47
3452	NYSE	ETY	Fri, Aug 14, 2020	11.29	11.36	11.23	11.36
3451	NYSE	ETY	Thu, Aug 13, 2020	11.33	11.36	11.27	11.27
3450	NYSE	ETY	Wed, Aug 12, 2020	11.23	11.34	11.22	11.34
3449	NYSE	ETY	Tue, Aug 11, 2020	11.24	11.30	11.15	11.19
3448	NYSE	ETY	Mon, Aug 10, 2020	11.18	11.25	11.15	11.19
3447	NYSE	ETY	Fri, Aug 7, 2020	11.16	11.19	11.12	11.16
3446	NYSE	ETY	Thu, Aug 6, 2020	11.19	11.23	11.15	11.17
3445	NYSE	ETY	Wed, Aug 5, 2020	11.17	11.21	11.16	11.18
3444	NYSE	ETY	Tue, Aug 4, 2020	11.08	11.18	11.06	11.18
3443	NYSE	ETY	Mon, Aug 3, 2020	10.99	11.12	10.98	11.10
3442	NYSE	ETY	Fri, Jul 31, 2020	11.01	11.01	10.88	10.96
3441	NYSE	ETY	Thu, Jul 30, 2020	10.91	10.94	10.82	10.94
3440	NYSE	ETY	Wed, Jul 29, 2020	10.85	10.98	10.85	10.98
3439	NYSE	ETY	Tue, Jul 28, 2020	10.84	10.92	10.82	10.84
3438	NYSE	ETY	Mon, Jul 27, 2020	10.81	10.90	10.80	10.85
3437	NYSE	ETY	Fri, Jul 24, 2020	10.80	10.86	10.76	10.82
3436	NYSE	ETY	Thu, Jul 23, 2020	10.98	11.00	10.82	10.84
3435	NYSE	ETY	Wed, Jul 22, 2020	11.06	11.07	11.01	10.98
3434	NYSE	ETY	Tue, Jul 21, 2020	11.09	11.11	11.03	11.04
3433	NYSE	ETY	Mon, Jul 20, 2020	10.99	11.02	10.94	11.01
3432	NYSE	ETY	Fri, Jul 17, 2020	10.97	11.00	10.89	10.98
3431	NYSE	ETY	Thu, Jul 16, 2020	10.86	10.96	10.84	10.94
3430	NYSE	ETY	Wed, Jul 15, 2020	10.95	11.01	10.88	10.93
3429	NYSE	ETY	Tue, Jul 14, 2020	10.65	10.86	10.65	10.84
3428	NYSE	ETY	Mon, Jul 13, 2020	10.90	11.01	10.76	10.77
3427	NYSE	ETY	Fri, Jul 10, 2020	10.79	10.94	10.79	10.90
3426	NYSE	ETY	Thu, Jul 9, 2020	10.94	10.97	10.76	10.84
3425	NYSE	ETY	Wed, Jul 8, 2020	10.91	10.98	10.83	10.98
3424	NYSE	ETY	Tue, Jul 7, 2020	10.89	10.96	10.84	10.84
3423	NYSE	ETY	Mon, Jul 6, 2020	10.96	10.99	10.85	10.90
3422	NYSE	ETY	Thu, Jul 2, 2020	10.91	10.96	10.82	10.85
3421	NYSE	ETY	Wed, Jul 1, 2020	10.81	10.87	10.78	10.83
3420	NYSE	ETY	Tue, Jun 30, 2020	10.56	10.82	10.51	10.78
3419	NYSE	ETY	Mon, Jun 29, 2020	10.47	10.55	10.43	10.51
3418	NYSE	ETY	Fri, Jun 26, 2020	10.61	10.63	10.46	10.51
3417	NYSE	ETY	Thu, Jun 25, 2020	10.53	10.65	10.51	10.62
3416	NYSE	ETY	Wed, Jun 24, 2020	10.85	10.85	10.53	10.62
3415	NYSE	ETY	Tue, Jun 23, 2020	10.84	10.93	10.83	10.89
3414	NYSE	ETY	Mon, Jun 22, 2020	10.75	10.80	10.66	10.77
3413	NYSE	ETY	Fri, Jun 19, 2020	10.86	10.88	10.73	10.76
3412	NYSE	ETY	Thu, Jun 18, 2020	10.76	10.80	10.70	10.76
3411	NYSE	ETY	Wed, Jun 17, 2020	10.84	10.86	10.73	10.78
3410	NYSE	ETY	Tue, Jun 16, 2020	10.87	10.90	10.68	10.78
3409	NYSE	ETY	Mon, Jun 15, 2020	10.25	10.61	10.22	10.58
3408	NYSE	ETY	Fri, Jun 12, 2020	10.65	10.69	10.36	10.51
3407	NYSE	ETY	Thu, Jun 11, 2020	10.71	10.80	10.32	10.38
3406	NYSE	ETY	Wed, Jun 10, 2020	11.01	11.01	10.89	10.94
3405	NYSE	ETY	Tue, Jun 9, 2020	11.08	11.08	10.93	10.95
3404	NYSE	ETY	Mon, Jun 8, 2020	11.10	11.11	10.99	11.11
3403	NYSE	ETY	Fri, Jun 5, 2020	11.00	11.05	10.93	11.01
3402	NYSE	ETY	Thu, Jun 4, 2020	10.81	10.89	10.81	10.82
3401	NYSE	ETY	Wed, Jun 3, 2020	10.78	10.94	10.78	10.91
3400	NYSE	ETY	Tue, Jun 2, 2020	10.70	10.75	10.67	10.74
3399	NYSE	ETY	Mon, Jun 1, 2020	10.58	10.72	10.53	10.72
3398	NYSE	ETY	Fri, May 29, 2020	10.59	10.62	10.47	10.60
3397	NYSE	ETY	Thu, May 28, 2020	10.59	10.61	10.49	10.56
3396	NYSE	ETY	Wed, May 27, 2020	10.48	10.56	10.36	10.56
3395	NYSE	ETY	Tue, May 26, 2020	10.51	10.60	10.44	10.46
3394	NYSE	ETY	Fri, May 22, 2020	10.39	10.39	10.31	10.38
3393	NYSE	ETY	Thu, May 21, 2020	10.48	10.50	10.33	10.36
3392	NYSE	ETY	Wed, May 20, 2020	10.55	10.57	10.50	10.49
3391	NYSE	ETY	Tue, May 19, 2020	10.45	10.50	10.41	10.41
3390	NYSE	ETY	Mon, May 18, 2020	10.27	10.55	10.27	10.51
3389	NYSE	ETY	Fri, May 15, 2020	10.00	10.18	10.00	10.13
3388	NYSE	ETY	Thu, May 14, 2020	9.95	10.12	9.86	10.10
3387	NYSE	ETY	Wed, May 13, 2020	10.29	10.34	10.00	10.05
3386	NYSE	ETY	Tue, May 12, 2020	10.52	10.53	10.29	10.29
3385	NYSE	ETY	Mon, May 11, 2020	10.41	10.52	10.36	10.51
3384	NYSE	ETY	Fri, May 8, 2020	10.41	10.50	10.37	10.48
3383	NYSE	ETY	Thu, May 7, 2020	10.37	10.41	10.29	10.36
3382	NYSE	ETY	Wed, May 6, 2020	10.31	10.35	10.23	10.24
3381	NYSE	ETY	Tue, May 5, 2020	10.14	10.36	10.14	10.26
3380	NYSE	ETY	Mon, May 4, 2020	10.11	10.12	9.97	10.09
3379	NYSE	ETY	Fri, May 1, 2020	10.20	10.28	10.11	10.15
3378	NYSE	ETY	Thu, Apr 30, 2020	10.50	10.50	10.30	10.37
3377	NYSE	ETY	Wed, Apr 29, 2020	10.32	10.50	10.31	10.47
3376	NYSE	ETY	Tue, Apr 28, 2020	10.44	10.44	10.18	10.21
3375	NYSE	ETY	Mon, Apr 27, 2020	10.11	10.28	10.11	10.23
3374	NYSE	ETY	Fri, Apr 24, 2020	10.16	10.18	10.02	10.09
3373	NYSE	ETY	Thu, Apr 23, 2020	10.21	10.21	10.02	10.07
3372	NYSE	ETY	Wed, Apr 22, 2020	10.08	10.12	9.98	10.08
3371	NYSE	ETY	Tue, Apr 21, 2020	10.00	10.09	9.85	9.89
3370	NYSE	ETY	Mon, Apr 20, 2020	10.14	10.34	10.09	10.17
3369	NYSE	ETY	Fri, Apr 17, 2020	10.35	10.43	10.26	10.43
3368	NYSE	ETY	Thu, Apr 16, 2020	10.12	10.21	10.04	10.13
3367	NYSE	ETY	Wed, Apr 15, 2020	10.19	10.19	10.01	10.13
3366	NYSE	ETY	Tue, Apr 14, 2020	10.23	10.36	10.16	10.34
3365	NYSE	ETY	Mon, Apr 13, 2020	10.17	10.17	9.86	10.01
3364	NYSE	ETY	Thu, Apr 9, 2020	10.10	10.36	10.06	10.10
3363	NYSE	ETY	Wed, Apr 8, 2020	9.68	10.05	9.57	9.99
3362	NYSE	ETY	Tue, Apr 7, 2020	9.95	9.99	9.60	9.62
3361	NYSE	ETY	Mon, Apr 6, 2020	9.02	9.46	9.02	9.42
3360	NYSE	ETY	Fri, Apr 3, 2020	8.95	9.02	8.75	8.79
3359	NYSE	ETY	Thu, Apr 2, 2020	8.80	9.07	8.75	8.92
3358	NYSE	ETY	Wed, Apr 1, 2020	8.96	9.13	8.75	8.85
3357	NYSE	ETY	Tue, Mar 31, 2020	9.48	9.54	9.28	9.32
3356	NYSE	ETY	Mon, Mar 30, 2020	9.33	9.55	9.19	9.29
3355	NYSE	ETY	Fri, Mar 27, 2020	9.29	9.52	8.98	9.34
3354	NYSE	ETY	Thu, Mar 26, 2020	9.01	9.61	8.80	9.56
3353	NYSE	ETY	Wed, Mar 25, 2020	8.25	9.33	8.25	8.99
3352	NYSE	ETY	Tue, Mar 24, 2020	7.57	8.23	7.57	8.14
3351	NYSE	ETY	Mon, Mar 23, 2020	7.60	7.91	7.05	7.32
3350	NYSE	ETY	Fri, Mar 20, 2020	8.00	8.56	7.91	8.02
3349	NYSE	ETY	Thu, Mar 19, 2020	7.35	8.12	7.31	7.95
3348	NYSE	ETY	Wed, Mar 18, 2020	8.25	8.51	6.60	7.62
3347	NYSE	ETY	Tue, Mar 17, 2020	8.46	8.91	8.32	8.83
3346	NYSE	ETY	Mon, Mar 16, 2020	8.35	9.00	8.30	8.42
3345	NYSE	ETY	Fri, Mar 13, 2020	9.27	9.41	8.73	9.41
3344	NYSE	ETY	Thu, Mar 12, 2020	9.30	9.30	8.35	8.61
3343	NYSE	ETY	Wed, Mar 11, 2020	10.63	10.69	9.89	9.90
3342	NYSE	ETY	Tue, Mar 10, 2020	10.76	10.94	10.51	10.80
3341	NYSE	ETY	Mon, Mar 9, 2020	10.50	10.96	10.50	10.59
3340	NYSE	ETY	Fri, Mar 6, 2020	11.05	11.28	11.02	11.27
3339	NYSE	ETY	Thu, Mar 5, 2020	11.44	11.60	11.31	11.40
3338	NYSE	ETY	Wed, Mar 4, 2020	11.62	11.77	11.45	11.70
3337	NYSE	ETY	Tue, Mar 3, 2020	11.51	11.79	11.22	11.36
3336	NYSE	ETY	Mon, Mar 2, 2020	10.80	11.41	10.74	11.40
3335	NYSE	ETY	Fri, Feb 28, 2020	10.95	10.96	10.27	10.73
3334	NYSE	ETY	Thu, Feb 27, 2020	11.70	11.75	11.00	11.17
3333	NYSE	ETY	Wed, Feb 26, 2020	11.93	12.15	11.91	11.95
3332	NYSE	ETY	Tue, Feb 25, 2020	12.40	12.43	11.80	11.90
3331	NYSE	ETY	Mon, Feb 24, 2020	12.36	12.42	12.28	12.37
3330	NYSE	ETY	Fri, Feb 21, 2020	12.71	12.71	12.58	12.64
3329	NYSE	ETY	Thu, Feb 20, 2020	12.79	12.84	12.65	12.74
3328	NYSE	ETY	Wed, Feb 19, 2020	12.94	12.96	12.88	12.83
3327	NYSE	ETY	Tue, Feb 18, 2020	12.90	12.92	12.84	12.90
3326	NYSE	ETY	Fri, Feb 14, 2020	12.95	12.98	12.87	12.93
3325	NYSE	ETY	Thu, Feb 13, 2020	12.92	12.95	12.89	12.93
3324	NYSE	ETY	Wed, Feb 12, 2020	12.90	12.94	12.87	12.94
3323	NYSE	ETY	Tue, Feb 11, 2020	12.88	12.93	12.85	12.88
3322	NYSE	ETY	Mon, Feb 10, 2020	12.75	12.82	12.75	12.82
3321	NYSE	ETY	Fri, Feb 7, 2020	12.76	12.81	12.75	12.76
3320	NYSE	ETY	Thu, Feb 6, 2020	12.81	12.81	12.71	12.77
3319	NYSE	ETY	Wed, Feb 5, 2020	12.69	12.81	12.69	12.77
3318	NYSE	ETY	Tue, Feb 4, 2020	12.67	12.68	12.62	12.64
3317	NYSE	ETY	Mon, Feb 3, 2020	12.60	12.64	12.54	12.58
3316	NYSE	ETY	Fri, Jan 31, 2020	12.65	12.68	12.53	12.58
3315	NYSE	ETY	Thu, Jan 30, 2020	12.51	12.65	12.51	12.65
3314	NYSE	ETY	Wed, Jan 29, 2020	12.60	12.66	12.56	12.60
3313	NYSE	ETY	Tue, Jan 28, 2020	12.49	12.57	12.49	12.55
3312	NYSE	ETY	Mon, Jan 27, 2020	12.45	12.51	12.39	12.45
3311	NYSE	ETY	Fri, Jan 24, 2020	12.75	12.78	12.62	12.63
3310	NYSE	ETY	Thu, Jan 23, 2020	12.72	12.77	12.70	12.74
3309	NYSE	ETY	Wed, Jan 22, 2020	12.83	12.93	12.82	12.77
3308	NYSE	ETY	Tue, Jan 21, 2020	12.81	12.89	12.77	12.86
3307	NYSE	ETY	Fri, Jan 17, 2020	12.79	12.84	12.74	12.82
3306	NYSE	ETY	Thu, Jan 16, 2020	12.75	12.77	12.71	12.74
3305	NYSE	ETY	Wed, Jan 15, 2020	12.76	12.84	12.70	12.71
3304	NYSE	ETY	Tue, Jan 14, 2020	12.66	12.75	12.64	12.73
3303	NYSE	ETY	Mon, Jan 13, 2020	12.68	12.75	12.62	12.67
3302	NYSE	ETY	Fri, Jan 10, 2020	12.64	12.69	12.56	12.69
3301	NYSE	ETY	Thu, Jan 9, 2020	12.65	12.68	12.57	12.62
3300	NYSE	ETY	Wed, Jan 8, 2020	12.61	12.68	12.57	12.57
3299	NYSE	ETY	Tue, Jan 7, 2020	12.53	12.66	12.52	12.63
3298	NYSE	ETY	Mon, Jan 6, 2020	12.49	12.60	12.43	12.58
3297	NYSE	ETY	Fri, Jan 3, 2020	12.35	12.63	12.35	12.63
3296	NYSE	ETY	Thu, Jan 2, 2020	12.60	12.65	12.54	12.65
3295	NYSE	ETY	Tue, Dec 31, 2019	12.40	12.52	12.35	12.52
3294	NYSE	ETY	Mon, Dec 30, 2019	12.49	12.53	12.34	12.37
3293	NYSE	ETY	Fri, Dec 27, 2019	12.47	12.54	12.47	12.50
3292	NYSE	ETY	Thu, Dec 26, 2019	12.52	12.54	12.44	12.46
3291	NYSE	ETY	Tue, Dec 24, 2019	12.52	12.58	12.50	12.50
3290	NYSE	ETY	Mon, Dec 23, 2019	12.63	12.63	12.53	12.56
3289	NYSE	ETY	Fri, Dec 20, 2019	12.64	12.68	12.57	12.68
3288	NYSE	ETY	Thu, Dec 19, 2019	12.50	12.59	12.47	12.57
3287	NYSE	ETY	Wed, Dec 18, 2019	12.48	12.52	12.44	12.50
3286	NYSE	ETY	Tue, Dec 17, 2019	12.50	12.51	12.42	12.49
3285	NYSE	ETY	Mon, Dec 16, 2019	12.50	12.52	12.44	12.48
3284	NYSE	ETY	Fri, Dec 13, 2019	12.40	12.50	12.37	12.49
3283	NYSE	ETY	Thu, Dec 12, 2019	12.37	12.42	12.34	12.40
3282	NYSE	ETY	Wed, Dec 11, 2019	12.36	12.40	12.32	12.38
3281	NYSE	ETY	Tue, Dec 10, 2019	12.26	12.36	12.25	12.32
3280	NYSE	ETY	Mon, Dec 9, 2019	12.31	12.38	12.26	12.28
3279	NYSE	ETY	Fri, Dec 6, 2019	12.37	12.39	12.30	12.34
3278	NYSE	ETY	Thu, Dec 5, 2019	12.28	12.38	12.21	12.38
3277	NYSE	ETY	Wed, Dec 4, 2019	12.25	12.30	12.19	12.23
3276	NYSE	ETY	Tue, Dec 3, 2019	12.20	12.22	12.08	12.21
3275	NYSE	ETY	Mon, Dec 2, 2019	12.31	12.32	12.22	12.27
3274	NYSE	ETY	Fri, Nov 29, 2019	12.35	12.36	12.29	12.31
3273	NYSE	ETY	Wed, Nov 27, 2019	12.28	12.33	12.23	12.33
3272	NYSE	ETY	Tue, Nov 26, 2019	12.26	12.27	12.21	12.26
3271	NYSE	ETY	Mon, Nov 25, 2019	12.20	12.26	12.20	12.24
3270	NYSE	ETY	Fri, Nov 22, 2019	12.30	12.31	12.20	12.20
3269	NYSE	ETY	Thu, Nov 21, 2019	12.28	12.30	12.21	12.29
3268	NYSE	ETY	Wed, Nov 20, 2019	12.27	12.34	12.25	12.26
3267	NYSE	ETY	Tue, Nov 19, 2019	12.31	12.35	12.27	12.28
3266	NYSE	ETY	Mon, Nov 18, 2019	12.30	12.35	12.30	12.31
3265	NYSE	ETY	Fri, Nov 15, 2019	12.37	12.40	12.31	12.31
3264	NYSE	ETY	Thu, Nov 14, 2019	12.33	12.42	12.32	12.32
3263	NYSE	ETY	Wed, Nov 13, 2019	12.16	12.38	12.15	12.37
3262	NYSE	ETY	Tue, Nov 12, 2019	12.17	12.25	12.16	12.22
3261	NYSE	ETY	Mon, Nov 11, 2019	12.14	12.22	12.14	12.17
3260	NYSE	ETY	Fri, Nov 8, 2019	12.17	12.21	12.11	12.21
3259	NYSE	ETY	Thu, Nov 7, 2019	12.11	12.20	12.10	12.17
3258	NYSE	ETY	Wed, Nov 6, 2019	12.03	12.11	11.96	12.09
3257	NYSE	ETY	Tue, Nov 5, 2019	12.06	12.06	11.96	12.01
3256	NYSE	ETY	Mon, Nov 4, 2019	12.09	12.09	11.99	12.01
3255	NYSE	ETY	Fri, Nov 1, 2019	11.98	12.07	11.95	11.99
3254	NYSE	ETY	Thu, Oct 31, 2019	11.99	11.99	11.87	11.92
3253	NYSE	ETY	Wed, Oct 30, 2019	11.95	12.01	11.90	12.00
3252	NYSE	ETY	Tue, Oct 29, 2019	11.94	11.97	11.88	11.94
3251	NYSE	ETY	Mon, Oct 28, 2019	11.92	11.98	11.89	11.94
3250	NYSE	ETY	Fri, Oct 25, 2019	11.96	12.00	11.85	11.89
3249	NYSE	ETY	Thu, Oct 24, 2019	11.96	11.99	11.89	11.98
3248	NYSE	ETY	Wed, Oct 23, 2019	11.92	11.98	11.89	11.95
3247	NYSE	ETY	Tue, Oct 22, 2019	12.05	12.07	11.99	11.94
3246	NYSE	ETY	Mon, Oct 21, 2019	12.00	12.03	11.97	12.01
3245	NYSE	ETY	Fri, Oct 18, 2019	11.98	11.98	11.90	11.95
3244	NYSE	ETY	Thu, Oct 17, 2019	12.00	12.03	11.96	11.99
3243	NYSE	ETY	Wed, Oct 16, 2019	11.94	11.96	11.87	11.93
3242	NYSE	ETY	Tue, Oct 15, 2019	11.88	11.97	11.87	11.93
3241	NYSE	ETY	Mon, Oct 14, 2019	11.84	11.87	11.80	11.82
3240	NYSE	ETY	Fri, Oct 11, 2019	11.82	11.95	11.82	11.83
3239	NYSE	ETY	Thu, Oct 10, 2019	11.69	11.80	11.66	11.72
3238	NYSE	ETY	Wed, Oct 9, 2019	11.70	11.71	11.62	11.66
3237	NYSE	ETY	Tue, Oct 8, 2019	11.72	11.72	11.60	11.62
3236	NYSE	ETY	Mon, Oct 7, 2019	11.80	11.82	11.74	11.77
3235	NYSE	ETY	Fri, Oct 4, 2019	11.74	11.83	11.72	11.83
3234	NYSE	ETY	Thu, Oct 3, 2019	11.70	11.72	11.57	11.72
3233	NYSE	ETY	Wed, Oct 2, 2019	11.83	11.84	11.60	11.71
3232	NYSE	ETY	Tue, Oct 1, 2019	11.92	11.98	11.86	11.89
3231	NYSE	ETY	Mon, Sep 30, 2019	11.94	11.99	11.90	11.90
3230	NYSE	ETY	Fri, Sep 27, 2019	11.98	11.99	11.88	11.89
3229	NYSE	ETY	Thu, Sep 26, 2019	11.97	12.03	11.91	11.96
3228	NYSE	ETY	Wed, Sep 25, 2019	11.99	12.02	11.93	11.98
3227	NYSE	ETY	Tue, Sep 24, 2019	12.06	12.09	11.93	11.99
3226	NYSE	ETY	Mon, Sep 23, 2019	12.07	12.09	12.02	12.06
3225	NYSE	ETY	Fri, Sep 20, 2019	12.11	12.13	12.05	12.08
3224	NYSE	ETY	Thu, Sep 19, 2019	12.15	12.21	12.15	12.08
3223	NYSE	ETY	Wed, Sep 18, 2019	12.13	12.16	12.07	12.13
3222	NYSE	ETY	Tue, Sep 17, 2019	12.12	12.14	12.09	12.12
3221	NYSE	ETY	Mon, Sep 16, 2019	12.15	12.15	12.08	12.10
3220	NYSE	ETY	Fri, Sep 13, 2019	12.18	12.18	12.12	12.15
3219	NYSE	ETY	Thu, Sep 12, 2019	12.14	12.17	12.09	12.14
3218	NYSE	ETY	Wed, Sep 11, 2019	12.03	12.10	12.00	12.09
3217	NYSE	ETY	Tue, Sep 10, 2019	11.95	12.00	11.93	12.00
3216	NYSE	ETY	Mon, Sep 9, 2019	12.01	12.04	11.93	11.97
3215	NYSE	ETY	Fri, Sep 6, 2019	11.95	12.01	11.90	11.98
3214	NYSE	ETY	Thu, Sep 5, 2019	11.93	12.02	11.93	11.95
3213	NYSE	ETY	Wed, Sep 4, 2019	11.83	11.88	11.79	11.86
3212	NYSE	ETY	Tue, Sep 3, 2019	11.70	11.80	11.69	11.76
3211	NYSE	ETY	Fri, Aug 30, 2019	11.76	11.82	11.68	11.76
3210	NYSE	ETY	Thu, Aug 29, 2019	11.74	11.74	11.63	11.67
3209	NYSE	ETY	Wed, Aug 28, 2019	11.56	11.66	11.54	11.64
3208	NYSE	ETY	Tue, Aug 27, 2019	11.66	11.70	11.55	11.59
3207	NYSE	ETY	Mon, Aug 26, 2019	11.71	11.73	11.57	11.59
3206	NYSE	ETY	Fri, Aug 23, 2019	11.86	11.87	11.62	11.65
3205	NYSE	ETY	Thu, Aug 22, 2019	11.93	11.93	11.83	11.91
3204	NYSE	ETY	Wed, Aug 21, 2019	11.93	12.00	11.89	11.88
3203	NYSE	ETY	Tue, Aug 20, 2019	11.93	11.96	11.85	11.87
3202	NYSE	ETY	Mon, Aug 19, 2019	11.84	11.90	11.80	11.88
3201	NYSE	ETY	Fri, Aug 16, 2019	11.72	11.80	11.67	11.74
3200	NYSE	ETY	Thu, Aug 15, 2019	11.63	11.67	11.56	11.63
3199	NYSE	ETY	Wed, Aug 14, 2019	11.65	11.69	11.56	11.61
3198	NYSE	ETY	Tue, Aug 13, 2019	11.65	11.84	11.65	11.76
3197	NYSE	ETY	Mon, Aug 12, 2019	11.70	11.76	11.65	11.70
3196	NYSE	ETY	Fri, Aug 9, 2019	11.81	11.82	11.68	11.75
3195	NYSE	ETY	Thu, Aug 8, 2019	11.72	11.84	11.65	11.82
3194	NYSE	ETY	Wed, Aug 7, 2019	11.45	11.63	11.37	11.61
3193	NYSE	ETY	Tue, Aug 6, 2019	11.47	11.57	11.39	11.54
3192	NYSE	ETY	Mon, Aug 5, 2019	11.66	11.66	11.33	11.45
3191	NYSE	ETY	Fri, Aug 2, 2019	11.76	11.84	11.70	11.81
3190	NYSE	ETY	Thu, Aug 1, 2019	11.93	12.05	11.78	11.82
3189	NYSE	ETY	Wed, Jul 31, 2019	12.07	12.07	11.82	11.88
3188	NYSE	ETY	Tue, Jul 30, 2019	11.96	12.02	11.95	12.02
3187	NYSE	ETY	Mon, Jul 29, 2019	11.95	12.02	11.85	12.00
3186	NYSE	ETY	Fri, Jul 26, 2019	11.95	12.01	11.92	11.92
3185	NYSE	ETY	Thu, Jul 25, 2019	12.02	12.02	11.92	11.94
3184	NYSE	ETY	Wed, Jul 24, 2019	11.99	12.02	11.96	12.02
3183	NYSE	ETY	Tue, Jul 23, 2019	12.02	12.02	11.93	12.00
3182	NYSE	ETY	Mon, Jul 22, 2019	12.07	12.08	12.03	11.97
3181	NYSE	ETY	Fri, Jul 19, 2019	12.06	12.08	12.01	12.03
3180	NYSE	ETY	Thu, Jul 18, 2019	12.01	12.04	12.00	12.03
3179	NYSE	ETY	Wed, Jul 17, 2019	12.10	12.11	12.05	12.06
3178	NYSE	ETY	Tue, Jul 16, 2019	12.08	12.11	12.05	12.11
3177	NYSE	ETY	Mon, Jul 15, 2019	12.09	12.10	12.05	12.07
3176	NYSE	ETY	Fri, Jul 12, 2019	12.08	12.09	12.01	12.05
3175	NYSE	ETY	Thu, Jul 11, 2019	12.08	12.11	12.02	12.04
3174	NYSE	ETY	Wed, Jul 10, 2019	12.03	12.10	11.99	12.08
3173	NYSE	ETY	Tue, Jul 9, 2019	11.96	11.99	11.88	11.93
3172	NYSE	ETY	Mon, Jul 8, 2019	11.96	11.99	11.88	11.99
3171	NYSE	ETY	Fri, Jul 5, 2019	11.98	12.04	11.92	12.01
3170	NYSE	ETY	Wed, Jul 3, 2019	12.05	12.10	11.99	12.10
3169	NYSE	ETY	Tue, Jul 2, 2019	11.99	12.03	11.96	12.00
3168	NYSE	ETY	Mon, Jul 1, 2019	12.07	12.10	11.97	11.99
3167	NYSE	ETY	Fri, Jun 28, 2019	11.97	12.00	11.92	11.99
3166	NYSE	ETY	Thu, Jun 27, 2019	11.82	11.95	11.82	11.89
3165	NYSE	ETY	Wed, Jun 26, 2019	11.81	11.88	11.78	11.82
3164	NYSE	ETY	Tue, Jun 25, 2019	11.94	11.94	11.77	11.78
3163	NYSE	ETY	Mon, Jun 24, 2019	11.95	11.99	11.88	11.94
3162	NYSE	ETY	Fri, Jun 21, 2019	12.10	12.10	11.90	11.93
3161	NYSE	ETY	Thu, Jun 20, 2019	12.05	12.13	12.00	12.11
3160	NYSE	ETY	Wed, Jun 19, 2019	12.00	12.08	11.97	11.99
3159	NYSE	ETY	Tue, Jun 18, 2019	12.00	12.07	11.97	12.03
3158	NYSE	ETY	Mon, Jun 17, 2019	11.88	11.96	11.87	11.94
3157	NYSE	ETY	Fri, Jun 14, 2019	11.86	11.87	11.78	11.87
3156	NYSE	ETY	Thu, Jun 13, 2019	11.89	11.92	11.84	11.87
3155	NYSE	ETY	Wed, Jun 12, 2019	11.86	11.93	11.81	11.86
3154	NYSE	ETY	Tue, Jun 11, 2019	11.93	11.96	11.85	11.89
3153	NYSE	ETY	Mon, Jun 10, 2019	11.87	11.97	11.86	11.89
3152	NYSE	ETY	Fri, Jun 7, 2019	11.71	11.84	11.71	11.81
3151	NYSE	ETY	Thu, Jun 6, 2019	11.50	11.72	11.45	11.66
3150	NYSE	ETY	Wed, Jun 5, 2019	11.40	11.50	11.35	11.48
3149	NYSE	ETY	Tue, Jun 4, 2019	11.21	11.37	11.19	11.36
3148	NYSE	ETY	Mon, Jun 3, 2019	11.22	11.29	11.12	11.15
3147	NYSE	ETY	Fri, May 31, 2019	11.36	11.36	11.20	11.22
3146	NYSE	ETY	Thu, May 30, 2019	11.36	11.43	11.33	11.41
3145	NYSE	ETY	Wed, May 29, 2019	11.36	11.48	11.31	11.33
3144	NYSE	ETY	Tue, May 28, 2019	11.69	11.72	11.38	11.45
3143	NYSE	ETY	Fri, May 24, 2019	11.68	11.71	11.58	11.68
3142	NYSE	ETY	Thu, May 23, 2019	11.65	11.67	11.44	11.65
3141	NYSE	ETY	Wed, May 22, 2019	11.84	11.87	11.81	11.74
3140	NYSE	ETY	Tue, May 21, 2019	11.83	11.90	11.81	11.88
3139	NYSE	ETY	Mon, May 20, 2019	11.77	11.80	11.73	11.78
3138	NYSE	ETY	Fri, May 17, 2019	11.83	11.94	11.81	11.82
3137	NYSE	ETY	Thu, May 16, 2019	11.75	11.92	11.75	11.88
3136	NYSE	ETY	Wed, May 15, 2019	11.60	11.84	11.59	11.75
3135	NYSE	ETY	Tue, May 14, 2019	11.52	11.75	11.52	11.64
3134	NYSE	ETY	Mon, May 13, 2019	11.57	11.62	11.46	11.51
3133	NYSE	ETY	Fri, May 10, 2019	11.71	11.78	11.58	11.74
3132	NYSE	ETY	Thu, May 9, 2019	11.74	11.76	11.67	11.74
3131	NYSE	ETY	Wed, May 8, 2019	11.85	11.88	11.78	11.78
3130	NYSE	ETY	Tue, May 7, 2019	12.00	12.03	11.80	11.88
3129	NYSE	ETY	Mon, May 6, 2019	11.92	12.14	11.83	12.09
3128	NYSE	ETY	Fri, May 3, 2019	11.96	12.05	11.96	12.05
3127	NYSE	ETY	Thu, May 2, 2019	12.10	12.10	11.88	11.94
3126	NYSE	ETY	Wed, May 1, 2019	12.05	12.18	12.01	12.06
3125	NYSE	ETY	Tue, Apr 30, 2019	12.05	12.08	11.98	12.04
3124	NYSE	ETY	Mon, Apr 29, 2019	11.91	12.02	11.91	12.02
3123	NYSE	ETY	Fri, Apr 26, 2019	11.88	11.97	11.82	11.91
3122	NYSE	ETY	Thu, Apr 25, 2019	11.82	11.86	11.76	11.86
3121	NYSE	ETY	Wed, Apr 24, 2019	11.84	11.87	11.80	11.82
3120	NYSE	ETY	Tue, Apr 23, 2019	11.79	11.83	11.76	11.82
3119	NYSE	ETY	Mon, Apr 22, 2019	11.73	11.77	11.66	11.77
3118	NYSE	ETY	Thu, Apr 18, 2019	11.80	11.84	11.77	11.75
3117	NYSE	ETY	Wed, Apr 17, 2019	11.78	11.84	11.76	11.79
3116	NYSE	ETY	Tue, Apr 16, 2019	11.78	11.80	11.71	11.73
3115	NYSE	ETY	Mon, Apr 15, 2019	11.72	11.76	11.67	11.76
3114	NYSE	ETY	Fri, Apr 12, 2019	11.65	11.70	11.63	11.65
3113	NYSE	ETY	Thu, Apr 11, 2019	11.58	11.63	11.56	11.61
3112	NYSE	ETY	Wed, Apr 10, 2019	11.51	11.58	11.50	11.57
3111	NYSE	ETY	Tue, Apr 9, 2019	11.57	11.57	11.45	11.50
3110	NYSE	ETY	Mon, Apr 8, 2019	11.54	11.60	11.49	11.60
3109	NYSE	ETY	Fri, Apr 5, 2019	11.49	11.54	11.45	11.53
3108	NYSE	ETY	Thu, Apr 4, 2019	11.43	11.49	11.39	11.49
3107	NYSE	ETY	Wed, Apr 3, 2019	11.46	11.47	11.41	11.44
3106	NYSE	ETY	Tue, Apr 2, 2019	11.38	11.44	11.34	11.43
3105	NYSE	ETY	Mon, Apr 1, 2019	11.38	11.40	11.34	11.37
3104	NYSE	ETY	Fri, Mar 29, 2019	11.37	11.38	11.23	11.30
3103	NYSE	ETY	Thu, Mar 28, 2019	11.20	11.26	11.18	11.26
3102	NYSE	ETY	Wed, Mar 27, 2019	11.18	11.21	11.11	11.20
3101	NYSE	ETY	Tue, Mar 26, 2019	11.17	11.19	11.12	11.16
3100	NYSE	ETY	Mon, Mar 25, 2019	11.15	11.18	11.05	11.09
3099	NYSE	ETY	Fri, Mar 22, 2019	11.23	11.28	11.11	11.15
3098	NYSE	ETY	Thu, Mar 21, 2019	11.23	11.31	11.20	11.27
3097	NYSE	ETY	Wed, Mar 20, 2019	11.30	11.31	11.20	11.25
3096	NYSE	ETY	Tue, Mar 19, 2019	11.41	11.44	11.36	11.29
3095	NYSE	ETY	Mon, Mar 18, 2019	11.39	11.42	11.37	11.39
3094	NYSE	ETY	Fri, Mar 15, 2019	11.35	11.42	11.32	11.39
3093	NYSE	ETY	Thu, Mar 14, 2019	11.34	11.36	11.28	11.35
3092	NYSE	ETY	Wed, Mar 13, 2019	11.27	11.33	11.24	11.33
3091	NYSE	ETY	Tue, Mar 12, 2019	11.21	11.26	11.19	11.22
3090	NYSE	ETY	Mon, Mar 11, 2019	11.10	11.19	11.08	11.19
3089	NYSE	ETY	Fri, Mar 8, 2019	11.00	11.05	10.93	11.05
3088	NYSE	ETY	Thu, Mar 7, 2019	11.11	11.13	11.00	11.05
3087	NYSE	ETY	Wed, Mar 6, 2019	11.23	11.24	11.08	11.13
3086	NYSE	ETY	Tue, Mar 5, 2019	11.24	11.24	11.17	11.20
3085	NYSE	ETY	Mon, Mar 4, 2019	11.33	11.35	11.17	11.24
3084	NYSE	ETY	Fri, Mar 1, 2019	11.35	11.35	11.21	11.28
3083	NYSE	ETY	Thu, Feb 28, 2019	11.30	11.34	11.20	11.27
3082	NYSE	ETY	Wed, Feb 27, 2019	11.28	11.30	11.21	11.29
3081	NYSE	ETY	Tue, Feb 26, 2019	11.25	11.31	11.22	11.30
3080	NYSE	ETY	Mon, Feb 25, 2019	11.28	11.32	11.21	11.24
3079	NYSE	ETY	Fri, Feb 22, 2019	11.35	11.39	11.21	11.24
3078	NYSE	ETY	Thu, Feb 21, 2019	11.33	11.33	11.22	11.33
3077	NYSE	ETY	Wed, Feb 20, 2019	11.45	11.49	11.30	11.36
3076	NYSE	ETY	Tue, Feb 19, 2019	11.41	11.52	11.41	11.43
3075	NYSE	ETY	Fri, Feb 15, 2019	11.32	11.41	11.30	11.41
3074	NYSE	ETY	Thu, Feb 14, 2019	11.20	11.28	11.15	11.25
3073	NYSE	ETY	Wed, Feb 13, 2019	11.21	11.25	11.18	11.22
3072	NYSE	ETY	Tue, Feb 12, 2019	11.12	11.24	11.11	11.16
3071	NYSE	ETY	Mon, Feb 11, 2019	11.08	11.12	11.03	11.06
3070	NYSE	ETY	Fri, Feb 8, 2019	11.01	11.05	10.95	11.03
3069	NYSE	ETY	Thu, Feb 7, 2019	11.12	11.16	10.99	11.03
3068	NYSE	ETY	Wed, Feb 6, 2019	11.16	11.18	11.11	11.16
3067	NYSE	ETY	Tue, Feb 5, 2019	11.04	11.17	11.02	11.16
3066	NYSE	ETY	Mon, Feb 4, 2019	11.03	11.09	10.99	11.00
3065	NYSE	ETY	Fri, Feb 1, 2019	11.12	11.17	11.00	11.03
3064	NYSE	ETY	Thu, Jan 31, 2019	11.04	11.17	10.97	11.09
3063	NYSE	ETY	Wed, Jan 30, 2019	10.95	10.99	10.88	10.97
3062	NYSE	ETY	Tue, Jan 29, 2019	10.89	10.95	10.80	10.87
3061	NYSE	ETY	Mon, Jan 28, 2019	10.85	10.90	10.77	10.86
3060	NYSE	ETY	Fri, Jan 25, 2019	10.90	10.96	10.86	10.87
3059	NYSE	ETY	Thu, Jan 24, 2019	11.09	11.11	10.83	10.86
3058	NYSE	ETY	Wed, Jan 23, 2019	11.11	11.16	11.01	11.07
3057	NYSE	ETY	Tue, Jan 22, 2019	11.09	11.17	11.02	11.04
3056	NYSE	ETY	Fri, Jan 18, 2019	11.10	11.20	11.07	11.13
3055	NYSE	ETY	Thu, Jan 17, 2019	10.95	11.06	10.92	11.05
3054	NYSE	ETY	Wed, Jan 16, 2019	10.91	10.97	10.89	10.95
3053	NYSE	ETY	Tue, Jan 15, 2019	10.78	10.92	10.76	10.91
3052	NYSE	ETY	Mon, Jan 14, 2019	10.76	10.76	10.70	10.75
3051	NYSE	ETY	Fri, Jan 11, 2019	10.80	10.83	10.70	10.78
3050	NYSE	ETY	Thu, Jan 10, 2019	10.75	10.83	10.68	10.83
3049	NYSE	ETY	Wed, Jan 9, 2019	10.76	10.78	10.66	10.78
3048	NYSE	ETY	Tue, Jan 8, 2019	10.60	10.68	10.51	10.66
3047	NYSE	ETY	Mon, Jan 7, 2019	10.46	10.57	10.38	10.51
3046	NYSE	ETY	Fri, Jan 4, 2019	10.24	10.39	10.20	10.39
3045	NYSE	ETY	Thu, Jan 3, 2019	10.37	10.38	10.10	10.18
3044	NYSE	ETY	Wed, Jan 2, 2019	10.15	10.42	10.11	10.39
3043	NYSE	ETY	Mon, Dec 31, 2018	10.31	10.31	10.15	10.20
3042	NYSE	ETY	Fri, Dec 28, 2018	10.00	10.23	9.87	10.11
3041	NYSE	ETY	Thu, Dec 27, 2018	9.79	9.95	9.69	9.92
3040	NYSE	ETY	Wed, Dec 26, 2018	9.52	9.86	9.43	9.85
3039	NYSE	ETY	Mon, Dec 24, 2018	9.65	9.67	9.45	9.52
3038	NYSE	ETY	Fri, Dec 21, 2018	9.87	10.05	9.66	9.71
3037	NYSE	ETY	Thu, Dec 20, 2018	10.49	10.51	9.84	9.93
3036	NYSE	ETY	Wed, Dec 19, 2018	10.67	10.71	10.41	10.53
3035	NYSE	ETY	Tue, Dec 18, 2018	10.61	10.74	10.51	10.67
3034	NYSE	ETY	Mon, Dec 17, 2018	10.77	10.78	10.49	10.56
3033	NYSE	ETY	Fri, Dec 14, 2018	11.01	11.01	10.74	10.81
3032	NYSE	ETY	Thu, Dec 13, 2018	11.09	11.16	11.02	11.07
3031	NYSE	ETY	Wed, Dec 12, 2018	11.17	11.22	11.06	11.08
3030	NYSE	ETY	Tue, Dec 11, 2018	11.26	11.28	11.03	11.05
3029	NYSE	ETY	Mon, Dec 10, 2018	11.35	11.35	11.02	11.15
3028	NYSE	ETY	Fri, Dec 7, 2018	11.43	11.48	11.28	11.40
3027	NYSE	ETY	Thu, Dec 6, 2018	11.42	11.48	11.23	11.47
3026	NYSE	ETY	Tue, Dec 4, 2018	11.89	11.90	11.54	11.57
3025	NYSE	ETY	Mon, Dec 3, 2018	11.93	11.94	11.85	11.92
3024	NYSE	ETY	Fri, Nov 30, 2018	11.70	11.77	11.65	11.71
3023	NYSE	ETY	Thu, Nov 29, 2018	11.56	11.66	11.51	11.66
3022	NYSE	ETY	Wed, Nov 28, 2018	11.35	11.61	11.31	11.57
3021	NYSE	ETY	Tue, Nov 27, 2018	11.29	11.36	11.14	11.30
3020	NYSE	ETY	Mon, Nov 26, 2018	11.15	11.34	11.15	11.32
3019	NYSE	ETY	Fri, Nov 23, 2018	11.13	11.17	11.08	11.10
3018	NYSE	ETY	Wed, Nov 21, 2018	11.20	11.30	11.14	11.15
3017	NYSE	ETY	Tue, Nov 20, 2018	11.37	11.44	11.24	11.16
3016	NYSE	ETY	Mon, Nov 19, 2018	11.59	11.63	11.46	11.53
3015	NYSE	ETY	Fri, Nov 16, 2018	11.67	11.73	11.62	11.62
3014	NYSE	ETY	Thu, Nov 15, 2018	11.57	11.75	11.49	11.75
3013	NYSE	ETY	Wed, Nov 14, 2018	11.81	11.83	11.60	11.61
3012	NYSE	ETY	Tue, Nov 13, 2018	11.84	11.89	11.68	11.70
3011	NYSE	ETY	Mon, Nov 12, 2018	12.00	12.01	11.81	11.86
3010	NYSE	ETY	Fri, Nov 9, 2018	12.08	12.08	11.95	11.95
3009	NYSE	ETY	Thu, Nov 8, 2018	12.07	12.13	12.01	12.12
3008	NYSE	ETY	Wed, Nov 7, 2018	11.90	12.08	11.85	12.08
3007	NYSE	ETY	Tue, Nov 6, 2018	11.66	11.80	11.65	11.79
3006	NYSE	ETY	Mon, Nov 5, 2018	11.60	11.68	11.56	11.66
3005	NYSE	ETY	Fri, Nov 2, 2018	11.64	11.75	11.52	11.56
3004	NYSE	ETY	Thu, Nov 1, 2018	11.50	11.66	11.48	11.60
3003	NYSE	ETY	Wed, Oct 31, 2018	11.42	11.55	11.39	11.46
3002	NYSE	ETY	Tue, Oct 30, 2018	11.22	11.31	11.13	11.31
3001	NYSE	ETY	Mon, Oct 29, 2018	11.44	11.55	11.12	11.20
3000	NYSE	ETY	Fri, Oct 26, 2018	11.44	11.44	11.19	11.35
2999	NYSE	ETY	Thu, Oct 25, 2018	11.47	11.63	11.35	11.55
2998	NYSE	ETY	Wed, Oct 24, 2018	11.71	11.77	11.41	11.43
2997	NYSE	ETY	Tue, Oct 23, 2018	11.76	11.85	11.52	11.74
2996	NYSE	ETY	Mon, Oct 22, 2018	12.12	12.14	12.01	11.93
2995	NYSE	ETY	Fri, Oct 19, 2018	12.10	12.19	12.05	12.09
2994	NYSE	ETY	Thu, Oct 18, 2018	12.16	12.18	12.00	12.09
2993	NYSE	ETY	Wed, Oct 17, 2018	12.12	12.20	11.99	12.19
2992	NYSE	ETY	Tue, Oct 16, 2018	11.97	12.16	11.94	12.08
2991	NYSE	ETY	Mon, Oct 15, 2018	11.97	12.00	11.88	11.90
2990	NYSE	ETY	Fri, Oct 12, 2018	11.88	11.97	11.69	11.97
2989	NYSE	ETY	Thu, Oct 11, 2018	11.79	11.87	11.57	11.66
2988	NYSE	ETY	Wed, Oct 10, 2018	12.41	12.41	11.75	11.87
2987	NYSE	ETY	Tue, Oct 9, 2018	12.42	12.44	12.37	12.44
2986	NYSE	ETY	Mon, Oct 8, 2018	12.30	12.42	12.23	12.40
2985	NYSE	ETY	Fri, Oct 5, 2018	12.65	12.68	12.12	12.39
2984	NYSE	ETY	Thu, Oct 4, 2018	12.82	12.83	12.53	12.69
2983	NYSE	ETY	Wed, Oct 3, 2018	12.88	12.90	12.82	12.85
2982	NYSE	ETY	Tue, Oct 2, 2018	12.88	12.88	12.80	12.87
2981	NYSE	ETY	Mon, Oct 1, 2018	12.90	12.92	12.83	12.88
2980	NYSE	ETY	Fri, Sep 28, 2018	12.81	12.84	12.80	12.84
2979	NYSE	ETY	Thu, Sep 27, 2018	12.74	12.82	12.71	12.80
2978	NYSE	ETY	Wed, Sep 26, 2018	12.68	12.75	12.68	12.70
2977	NYSE	ETY	Tue, Sep 25, 2018	12.79	12.83	12.70	12.72
2976	NYSE	ETY	Mon, Sep 24, 2018	12.77	12.87	12.73	12.74
2975	NYSE	ETY	Fri, Sep 21, 2018	12.88	12.95	12.79	12.79
2974	NYSE	ETY	Thu, Sep 20, 2018	12.90	12.96	12.84	12.84
2973	NYSE	ETY	Wed, Sep 19, 2018	12.92	12.95	12.53	12.87
2972	NYSE	ETY	Tue, Sep 18, 2018	12.89	12.97	12.89	12.94
2971	NYSE	ETY	Mon, Sep 17, 2018	12.96	12.96	12.83	12.91
2970	NYSE	ETY	Fri, Sep 14, 2018	12.99	13.02	12.93	12.94
2969	NYSE	ETY	Thu, Sep 13, 2018	13.00	13.05	12.97	12.98
2968	NYSE	ETY	Wed, Sep 12, 2018	12.97	12.98	12.92	12.97
2967	NYSE	ETY	Tue, Sep 11, 2018	12.75	12.93	12.75	12.92
2966	NYSE	ETY	Mon, Sep 10, 2018	12.72	12.81	12.72	12.77
2965	NYSE	ETY	Fri, Sep 7, 2018	12.67	12.75	12.63	12.72
2964	NYSE	ETY	Thu, Sep 6, 2018	12.77	12.78	12.67	12.69
2963	NYSE	ETY	Wed, Sep 5, 2018	12.78	12.80	12.71	12.74
2962	NYSE	ETY	Tue, Sep 4, 2018	12.76	12.80	12.75	12.78
2961	NYSE	ETY	Fri, Aug 31, 2018	12.86	12.90	12.76	12.77
2960	NYSE	ETY	Thu, Aug 30, 2018	12.85	12.87	12.81	12.84
2959	NYSE	ETY	Wed, Aug 29, 2018	12.80	12.86	12.78	12.85
2958	NYSE	ETY	Tue, Aug 28, 2018	12.75	12.78	12.72	12.76
2957	NYSE	ETY	Mon, Aug 27, 2018	12.73	12.77	12.70	12.72
2956	NYSE	ETY	Fri, Aug 24, 2018	12.68	12.74	12.65	12.66
2955	NYSE	ETY	Thu, Aug 23, 2018	12.63	12.67	12.62	12.64
2954	NYSE	ETY	Wed, Aug 22, 2018	12.71	12.72	12.68	12.63
2953	NYSE	ETY	Tue, Aug 21, 2018	12.75	12.78	12.68	12.68
2952	NYSE	ETY	Mon, Aug 20, 2018	12.73	12.76	12.69	12.71
2951	NYSE	ETY	Fri, Aug 17, 2018	12.63	12.72	12.58	12.67
2950	NYSE	ETY	Thu, Aug 16, 2018	12.58	12.69	12.58	12.64
2949	NYSE	ETY	Wed, Aug 15, 2018	12.60	12.62	12.52	12.55
2948	NYSE	ETY	Tue, Aug 14, 2018	12.64	12.68	12.53	12.64
2947	NYSE	ETY	Mon, Aug 13, 2018	12.70	12.73	12.57	12.57
2946	NYSE	ETY	Fri, Aug 10, 2018	12.77	12.82	12.73	12.76
2945	NYSE	ETY	Thu, Aug 9, 2018	12.80	12.89	12.78	12.81
2944	NYSE	ETY	Wed, Aug 8, 2018	12.78	12.80	12.76	12.79
2943	NYSE	ETY	Tue, Aug 7, 2018	12.85	12.85	12.78	12.80
2942	NYSE	ETY	Mon, Aug 6, 2018	12.79	12.83	12.77	12.82
2941	NYSE	ETY	Fri, Aug 3, 2018	12.76	12.77	12.73	12.77
2940	NYSE	ETY	Thu, Aug 2, 2018	12.56	12.71	12.56	12.70
2939	NYSE	ETY	Wed, Aug 1, 2018	12.63	12.67	12.63	12.65
2938	NYSE	ETY	Tue, Jul 31, 2018	12.57	12.66	12.55	12.62
2937	NYSE	ETY	Mon, Jul 30, 2018	12.63	12.65	12.48	12.54
2936	NYSE	ETY	Fri, Jul 27, 2018	12.62	12.68	12.56	12.61
2935	NYSE	ETY	Thu, Jul 26, 2018	12.60	12.62	12.57	12.58
2934	NYSE	ETY	Wed, Jul 25, 2018	12.61	12.65	12.54	12.62
2933	NYSE	ETY	Tue, Jul 24, 2018	12.67	12.73	12.56	12.58
2932	NYSE	ETY	Mon, Jul 23, 2018	12.63	12.64	12.54	12.62
2931	NYSE	ETY	Fri, Jul 20, 2018	12.67	12.74	12.63	12.70
2930	NYSE	ETY	Thu, Jul 19, 2018	12.69	12.71	12.64	12.65
2929	NYSE	ETY	Wed, Jul 18, 2018	12.59	12.70	12.58	12.69
2928	NYSE	ETY	Tue, Jul 17, 2018	12.52	12.60	12.47	12.60
2927	NYSE	ETY	Mon, Jul 16, 2018	12.48	12.55	12.46	12.55
2926	NYSE	ETY	Fri, Jul 13, 2018	12.44	12.50	12.42	12.44
2925	NYSE	ETY	Thu, Jul 12, 2018	12.48	12.51	12.43	12.46
2924	NYSE	ETY	Wed, Jul 11, 2018	12.42	12.48	12.34	12.42
2923	NYSE	ETY	Tue, Jul 10, 2018	12.42	12.47	12.37	12.44
2922	NYSE	ETY	Mon, Jul 9, 2018	12.37	12.44	12.35	12.37
2921	NYSE	ETY	Fri, Jul 6, 2018	12.26	12.35	12.25	12.32
2920	NYSE	ETY	Thu, Jul 5, 2018	12.24	12.26	12.17	12.26
2919	NYSE	ETY	Tue, Jul 3, 2018	12.21	12.24	12.18	12.20
2918	NYSE	ETY	Mon, Jul 2, 2018	12.07	12.18	12.06	12.16
2917	NYSE	ETY	Fri, Jun 29, 2018	12.15	12.19	12.07	12.11
2916	NYSE	ETY	Thu, Jun 28, 2018	12.08	12.09	12.01	12.07
2915	NYSE	ETY	Wed, Jun 27, 2018	12.19	12.23	12.08	12.08
2914	NYSE	ETY	Tue, Jun 26, 2018	12.19	12.25	12.16	12.18
2913	NYSE	ETY	Mon, Jun 25, 2018	12.32	12.32	12.08	12.18
2912	NYSE	ETY	Fri, Jun 22, 2018	12.40	12.41	12.35	12.36
2911	NYSE	ETY	Thu, Jun 21, 2018	12.40	12.43	12.30	12.33
2910	NYSE	ETY	Wed, Jun 20, 2018	12.50	12.53	12.45	12.41
2909	NYSE	ETY	Tue, Jun 19, 2018	12.47	12.47	12.39	12.44
2908	NYSE	ETY	Mon, Jun 18, 2018	12.49	12.52	12.46	12.52
2907	NYSE	ETY	Fri, Jun 15, 2018	12.53	12.55	12.47	12.55
2906	NYSE	ETY	Thu, Jun 14, 2018	12.54	12.56	12.50	12.55
2905	NYSE	ETY	Wed, Jun 13, 2018	12.53	12.59	12.47	12.48
2904	NYSE	ETY	Tue, Jun 12, 2018	12.48	12.52	12.46	12.51
2903	NYSE	ETY	Mon, Jun 11, 2018	12.46	12.50	12.43	12.44
2902	NYSE	ETY	Fri, Jun 8, 2018	12.41	12.44	12.33	12.44
2901	NYSE	ETY	Thu, Jun 7, 2018	12.41	12.43	12.35	12.43
2900	NYSE	ETY	Wed, Jun 6, 2018	12.42	12.43	12.27	12.38
2899	NYSE	ETY	Tue, Jun 5, 2018	12.37	12.40	12.34	12.40
2898	NYSE	ETY	Mon, Jun 4, 2018	12.35	12.38	12.31	12.34
2897	NYSE	ETY	Fri, Jun 1, 2018	12.27	12.37	12.27	12.35
2896	NYSE	ETY	Thu, May 31, 2018	12.32	12.32	12.23	12.26
2895	NYSE	ETY	Wed, May 30, 2018	12.22	12.34	12.22	12.32
2894	NYSE	ETY	Tue, May 29, 2018	12.30	12.33	12.15	12.20
2893	NYSE	ETY	Fri, May 25, 2018	12.38	12.39	12.31	12.35
2892	NYSE	ETY	Thu, May 24, 2018	12.41	12.45	12.35	12.38
2891	NYSE	ETY	Wed, May 23, 2018	12.45	12.48	12.42	12.44
2890	NYSE	ETY	Tue, May 22, 2018	12.57	12.62	12.52	12.47
2889	NYSE	ETY	Mon, May 21, 2018	12.55	12.62	12.52	12.58
2888	NYSE	ETY	Fri, May 18, 2018	12.52	12.53	12.47	12.48
2887	NYSE	ETY	Thu, May 17, 2018	12.43	12.55	12.35	12.55
2886	NYSE	ETY	Wed, May 16, 2018	12.45	12.47	12.38	12.40
2885	NYSE	ETY	Tue, May 15, 2018	12.41	12.44	12.35	12.42
2884	NYSE	ETY	Mon, May 14, 2018	12.48	12.52	12.44	12.47
2883	NYSE	ETY	Fri, May 11, 2018	12.43	12.46	12.39	12.46
2882	NYSE	ETY	Thu, May 10, 2018	12.37	12.40	12.35	12.38
2881	NYSE	ETY	Wed, May 9, 2018	12.24	12.31	12.22	12.31
2880	NYSE	ETY	Tue, May 8, 2018	12.15	12.24	12.10	12.24
2879	NYSE	ETY	Mon, May 7, 2018	12.09	12.20	12.09	12.17
2878	NYSE	ETY	Fri, May 4, 2018	11.94	12.11	11.91	12.10
2877	NYSE	ETY	Thu, May 3, 2018	12.00	12.01	11.84	12.00
2876	NYSE	ETY	Wed, May 2, 2018	12.03	12.08	11.99	12.01
2875	NYSE	ETY	Tue, May 1, 2018	11.96	12.05	11.92	12.04
2874	NYSE	ETY	Mon, Apr 30, 2018	12.04	12.08	11.95	11.98
2873	NYSE	ETY	Fri, Apr 27, 2018	11.97	12.03	11.92	12.03
2872	NYSE	ETY	Thu, Apr 26, 2018	11.82	11.95	11.82	11.93
2871	NYSE	ETY	Wed, Apr 25, 2018	11.83	11.83	11.70	11.80
2870	NYSE	ETY	Tue, Apr 24, 2018	11.92	11.97	11.77	11.85
2869	NYSE	ETY	Mon, Apr 23, 2018	11.92	11.92	11.84	11.88
2868	NYSE	ETY	Fri, Apr 20, 2018	12.04	12.04	11.92	11.92
2867	NYSE	ETY	Thu, Apr 19, 2018	12.06	12.10	12.01	12.01
2866	NYSE	ETY	Wed, Apr 18, 2018	12.09	12.11	12.03	12.09
2865	NYSE	ETY	Tue, Apr 17, 2018	12.02	12.10	12.00	12.06
2864	NYSE	ETY	Mon, Apr 16, 2018	11.89	11.98	11.86	11.96
2863	NYSE	ETY	Fri, Apr 13, 2018	11.88	11.90	11.79	11.81
2862	NYSE	ETY	Thu, Apr 12, 2018	11.94	11.94	11.81	11.83
2861	NYSE	ETY	Wed, Apr 11, 2018	11.79	11.94	11.78	11.88
2860	NYSE	ETY	Tue, Apr 10, 2018	11.74	11.83	11.70	11.81
2859	NYSE	ETY	Mon, Apr 9, 2018	11.60	11.72	11.59	11.59
2858	NYSE	ETY	Fri, Apr 6, 2018	11.75	11.84	11.55	11.60
2857	NYSE	ETY	Thu, Apr 5, 2018	11.79	11.79	11.70	11.77
2856	NYSE	ETY	Wed, Apr 4, 2018	11.45	11.74	11.40	11.73
2855	NYSE	ETY	Tue, Apr 3, 2018	11.46	11.55	11.37	11.55
2854	NYSE	ETY	Mon, Apr 2, 2018	11.57	11.60	11.39	11.40
2853	NYSE	ETY	Thu, Mar 29, 2018	11.48	11.62	11.43	11.57
2852	NYSE	ETY	Wed, Mar 28, 2018	11.45	11.53	11.36	11.43
2851	NYSE	ETY	Tue, Mar 27, 2018	11.59	11.69	11.41	11.46
2850	NYSE	ETY	Mon, Mar 26, 2018	11.45	11.55	11.35	11.52
2849	NYSE	ETY	Fri, Mar 23, 2018	11.64	11.71	11.31	11.33
2848	NYSE	ETY	Thu, Mar 22, 2018	11.79	11.81	11.64	11.65
2847	NYSE	ETY	Wed, Mar 21, 2018	11.88	11.93	11.85	11.86
2846	NYSE	ETY	Tue, Mar 20, 2018	11.90	11.97	11.90	11.85
2845	NYSE	ETY	Mon, Mar 19, 2018	11.90	11.94	11.79	11.90
2844	NYSE	ETY	Fri, Mar 16, 2018	11.96	11.99	11.95	11.95
2843	NYSE	ETY	Thu, Mar 15, 2018	11.98	12.04	11.94	11.98
2842	NYSE	ETY	Wed, Mar 14, 2018	11.99	12.02	11.91	11.95
2841	NYSE	ETY	Tue, Mar 13, 2018	12.18	12.22	11.93	11.95
2840	NYSE	ETY	Mon, Mar 12, 2018	12.12	12.20	12.09	12.13
2839	NYSE	ETY	Fri, Mar 9, 2018	11.99	12.13	11.93	12.09
2838	NYSE	ETY	Thu, Mar 8, 2018	11.89	11.92	11.84	11.91
2837	NYSE	ETY	Wed, Mar 7, 2018	11.85	11.86	11.72	11.83
2836	NYSE	ETY	Tue, Mar 6, 2018	11.85	11.90	11.80	11.89
2835	NYSE	ETY	Mon, Mar 5, 2018	11.68	11.83	11.67	11.79
2834	NYSE	ETY	Fri, Mar 2, 2018	11.55	11.75	11.49	11.71
2833	NYSE	ETY	Thu, Mar 1, 2018	11.82	11.82	11.61	11.62
2832	NYSE	ETY	Wed, Feb 28, 2018	11.96	11.97	11.80	11.80
2831	NYSE	ETY	Tue, Feb 27, 2018	11.99	12.00	11.87	11.92
2830	NYSE	ETY	Mon, Feb 26, 2018	11.93	11.99	11.90	11.95
2829	NYSE	ETY	Fri, Feb 23, 2018	11.79	11.90	11.77	11.90
2828	NYSE	ETY	Thu, Feb 22, 2018	11.80	11.86	11.73	11.76
2827	NYSE	ETY	Wed, Feb 21, 2018	11.74	11.83	11.73	11.77
2826	NYSE	ETY	Tue, Feb 20, 2018	11.80	11.86	11.67	11.74
2825	NYSE	ETY	Fri, Feb 16, 2018	11.83	11.95	11.81	11.89
2824	NYSE	ETY	Thu, Feb 15, 2018	11.85	11.90	11.64	11.83
2823	NYSE	ETY	Wed, Feb 14, 2018	11.63	11.86	11.63	11.76
2822	NYSE	ETY	Tue, Feb 13, 2018	11.65	11.75	11.57	11.71
2821	NYSE	ETY	Mon, Feb 12, 2018	11.50	11.71	11.41	11.69
2820	NYSE	ETY	Fri, Feb 9, 2018	11.51	11.54	11.12	11.38
2819	NYSE	ETY	Thu, Feb 8, 2018	11.79	11.81	11.41	11.43
2818	NYSE	ETY	Wed, Feb 7, 2018	11.70	11.91	11.64	11.78
2817	NYSE	ETY	Tue, Feb 6, 2018	11.21	11.82	11.21	11.73
2816	NYSE	ETY	Mon, Feb 5, 2018	11.88	12.07	10.17	11.36
2815	NYSE	ETY	Fri, Feb 2, 2018	12.29	12.29	12.03	12.07
2814	NYSE	ETY	Thu, Feb 1, 2018	12.25	12.40	12.25	12.35
2813	NYSE	ETY	Wed, Jan 31, 2018	12.28	12.37	12.25	12.28
2812	NYSE	ETY	Tue, Jan 30, 2018	12.32	12.34	12.11	12.18
2811	NYSE	ETY	Mon, Jan 29, 2018	12.44	12.45	12.39	12.39
2810	NYSE	ETY	Fri, Jan 26, 2018	12.48	12.50	12.34	12.48
2809	NYSE	ETY	Thu, Jan 25, 2018	12.47	12.47	12.40	12.46
2808	NYSE	ETY	Wed, Jan 24, 2018	12.51	12.52	12.43	12.44
2807	NYSE	ETY	Tue, Jan 23, 2018	12.46	12.52	12.44	12.47
2806	NYSE	ETY	Mon, Jan 22, 2018	12.51	12.57	12.48	12.47
2805	NYSE	ETY	Fri, Jan 19, 2018	12.45	12.54	12.42	12.52
2804	NYSE	ETY	Thu, Jan 18, 2018	12.52	12.52	12.43	12.45
2803	NYSE	ETY	Wed, Jan 17, 2018	12.43	12.55	12.39	12.52
2802	NYSE	ETY	Tue, Jan 16, 2018	12.53	12.55	12.40	12.40
2801	NYSE	ETY	Fri, Jan 12, 2018	12.40	12.49	12.36	12.42
2800	NYSE	ETY	Thu, Jan 11, 2018	12.38	12.45	12.35	12.36
2799	NYSE	ETY	Wed, Jan 10, 2018	12.38	12.40	12.32	12.32
2798	NYSE	ETY	Tue, Jan 9, 2018	12.29	12.42	12.29	12.38
2797	NYSE	ETY	Mon, Jan 8, 2018	12.26	12.33	12.21	12.21
2796	NYSE	ETY	Fri, Jan 5, 2018	12.30	12.31	12.20	12.24
2795	NYSE	ETY	Thu, Jan 4, 2018	12.36	12.42	12.25	12.25
2794	NYSE	ETY	Wed, Jan 3, 2018	12.30	12.42	12.30	12.30
2793	NYSE	ETY	Tue, Jan 2, 2018	12.22	12.36	12.20	12.36
2792	NYSE	ETY	Fri, Dec 29, 2017	12.24	12.24	12.18	12.19
2791	NYSE	ETY	Thu, Dec 28, 2017	12.19	12.21	12.15	12.20
2790	NYSE	ETY	Wed, Dec 27, 2017	12.17	12.19	12.14	12.15
2789	NYSE	ETY	Tue, Dec 26, 2017	12.23	12.23	12.14	12.14
2788	NYSE	ETY	Fri, Dec 22, 2017	12.19	12.24	12.18	12.24
2787	NYSE	ETY	Thu, Dec 21, 2017	12.19	12.24	12.17	12.17
2786	NYSE	ETY	Wed, Dec 20, 2017	12.25	12.29	12.24	12.20
2785	NYSE	ETY	Tue, Dec 19, 2017	12.23	12.27	12.20	12.22
2784	NYSE	ETY	Mon, Dec 18, 2017	12.22	12.29	12.20	12.20
2783	NYSE	ETY	Fri, Dec 15, 2017	12.17	12.22	12.16	12.21
2782	NYSE	ETY	Thu, Dec 14, 2017	12.15	12.18	12.09	12.14
2781	NYSE	ETY	Wed, Dec 13, 2017	12.23	12.23	12.13	12.15
2780	NYSE	ETY	Tue, Dec 12, 2017	12.13	12.22	12.10	12.20
2779	NYSE	ETY	Mon, Dec 11, 2017	12.04	12.16	12.03	12.11
2778	NYSE	ETY	Fri, Dec 8, 2017	12.05	12.10	12.02	12.09
2777	NYSE	ETY	Thu, Dec 7, 2017	12.03	12.05	11.98	12.03
2776	NYSE	ETY	Wed, Dec 6, 2017	12.01	12.04	11.97	12.03
2775	NYSE	ETY	Tue, Dec 5, 2017	11.99	12.05	11.99	12.02
2774	NYSE	ETY	Mon, Dec 4, 2017	12.03	12.08	11.99	11.99
2773	NYSE	ETY	Fri, Dec 1, 2017	11.92	11.99	11.82	11.99
2772	NYSE	ETY	Thu, Nov 30, 2017	11.94	12.02	11.93	11.94
2771	NYSE	ETY	Wed, Nov 29, 2017	11.92	11.93	11.86	11.91
2770	NYSE	ETY	Tue, Nov 28, 2017	11.90	11.96	11.88	11.89
2769	NYSE	ETY	Mon, Nov 27, 2017	11.86	11.90	11.81	11.89
2768	NYSE	ETY	Fri, Nov 24, 2017	11.79	11.86	11.79	11.86
2767	NYSE	ETY	Wed, Nov 22, 2017	11.78	11.81	11.73	11.75
2766	NYSE	ETY	Tue, Nov 21, 2017	11.74	11.81	11.73	11.74
2765	NYSE	ETY	Mon, Nov 20, 2017	11.80	11.86	11.80	11.72
2764	NYSE	ETY	Fri, Nov 17, 2017	11.72	11.83	11.70	11.81
2763	NYSE	ETY	Thu, Nov 16, 2017	11.65	11.73	11.61	11.70
2762	NYSE	ETY	Wed, Nov 15, 2017	11.59	11.61	11.51	11.58
2761	NYSE	ETY	Tue, Nov 14, 2017	11.63	11.65	11.58	11.65
2760	NYSE	ETY	Mon, Nov 13, 2017	11.76	11.76	11.63	11.65
2759	NYSE	ETY	Fri, Nov 10, 2017	11.78	11.82	11.74	11.78
2758	NYSE	ETY	Thu, Nov 9, 2017	11.77	11.80	11.69	11.77
2757	NYSE	ETY	Wed, Nov 8, 2017	11.79	11.84	11.75	11.82
2756	NYSE	ETY	Tue, Nov 7, 2017	11.78	11.80	11.73	11.78
2755	NYSE	ETY	Mon, Nov 6, 2017	11.72	11.77	11.67	11.77
2754	NYSE	ETY	Fri, Nov 3, 2017	11.64	11.73	11.61	11.73
2753	NYSE	ETY	Thu, Nov 2, 2017	11.65	11.66	11.58	11.60
2752	NYSE	ETY	Wed, Nov 1, 2017	11.68	11.70	11.62	11.63
2751	NYSE	ETY	Tue, Oct 31, 2017	11.67	11.67	11.61	11.64
2750	NYSE	ETY	Mon, Oct 30, 2017	11.61	11.66	11.55	11.59
2749	NYSE	ETY	Fri, Oct 27, 2017	11.57	11.65	11.57	11.60
2748	NYSE	ETY	Thu, Oct 26, 2017	11.58	11.62	11.50	11.52
2747	NYSE	ETY	Wed, Oct 25, 2017	11.66	11.72	11.54	11.55
2746	NYSE	ETY	Tue, Oct 24, 2017	11.70	11.72	11.64	11.67
2745	NYSE	ETY	Mon, Oct 23, 2017	11.73	11.75	11.65	11.65
2744	NYSE	ETY	Fri, Oct 20, 2017	11.82	11.86	11.76	11.78
2743	NYSE	ETY	Thu, Oct 19, 2017	11.78	11.82	11.75	11.76
2742	NYSE	ETY	Wed, Oct 18, 2017	11.85	11.88	11.75	11.80
2741	NYSE	ETY	Tue, Oct 17, 2017	11.83	11.84	11.79	11.84
2740	NYSE	ETY	Mon, Oct 16, 2017	11.84	11.86	11.80	11.80
2739	NYSE	ETY	Fri, Oct 13, 2017	11.79	11.88	11.77	11.84
2738	NYSE	ETY	Thu, Oct 12, 2017	11.80	11.83	11.76	11.79
2737	NYSE	ETY	Wed, Oct 11, 2017	11.77	11.82	11.74	11.82
2736	NYSE	ETY	Tue, Oct 10, 2017	11.75	11.79	11.72	11.77
2735	NYSE	ETY	Mon, Oct 9, 2017	11.68	11.73	11.67	11.73
2734	NYSE	ETY	Fri, Oct 6, 2017	11.73	11.73	11.66	11.70
2733	NYSE	ETY	Thu, Oct 5, 2017	11.66	11.75	11.63	11.74
2732	NYSE	ETY	Wed, Oct 4, 2017	11.60	11.66	11.54	11.66
2731	NYSE	ETY	Tue, Oct 3, 2017	11.68	11.69	11.63	11.64
2730	NYSE	ETY	Mon, Oct 2, 2017	11.69	11.70	11.63	11.70
2729	NYSE	ETY	Fri, Sep 29, 2017	11.59	11.69	11.55	11.66
2728	NYSE	ETY	Thu, Sep 28, 2017	11.52	11.58	11.52	11.58
2727	NYSE	ETY	Wed, Sep 27, 2017	11.56	11.59	11.50	11.53
2726	NYSE	ETY	Tue, Sep 26, 2017	11.48	11.54	11.47	11.53
2725	NYSE	ETY	Mon, Sep 25, 2017	11.36	11.45	11.35	11.45
2724	NYSE	ETY	Fri, Sep 22, 2017	11.43	11.46	11.34	11.40
2723	NYSE	ETY	Thu, Sep 21, 2017	11.53	11.53	11.41	11.41
2722	NYSE	ETY	Wed, Sep 20, 2017	11.58	11.63	11.55	11.51
2721	NYSE	ETY	Tue, Sep 19, 2017	11.50	11.59	11.48	11.57
2720	NYSE	ETY	Mon, Sep 18, 2017	11.51	11.53	11.45	11.48
2719	NYSE	ETY	Fri, Sep 15, 2017	11.49	11.52	11.47	11.51
2718	NYSE	ETY	Thu, Sep 14, 2017	11.38	11.50	11.37	11.47
2717	NYSE	ETY	Wed, Sep 13, 2017	11.35	11.40	11.35	11.38
2716	NYSE	ETY	Tue, Sep 12, 2017	11.36	11.39	11.35	11.37
2715	NYSE	ETY	Mon, Sep 11, 2017	11.29	11.32	11.27	11.32
2714	NYSE	ETY	Fri, Sep 8, 2017	11.25	11.26	11.23	11.23
2713	NYSE	ETY	Thu, Sep 7, 2017	11.25	11.27	11.23	11.25
2712	NYSE	ETY	Wed, Sep 6, 2017	11.26	11.26	11.20	11.21
2711	NYSE	ETY	Tue, Sep 5, 2017	11.30	11.30	11.20	11.24
2710	NYSE	ETY	Fri, Sep 1, 2017	11.32	11.33	11.26	11.29
2709	NYSE	ETY	Thu, Aug 31, 2017	11.29	11.33	11.25	11.29
2708	NYSE	ETY	Wed, Aug 30, 2017	11.14	11.23	11.13	11.23
2707	NYSE	ETY	Tue, Aug 29, 2017	11.13	11.18	11.10	11.14
2706	NYSE	ETY	Mon, Aug 28, 2017	11.18	11.18	11.13	11.16
2705	NYSE	ETY	Fri, Aug 25, 2017	11.18	11.24	11.14	11.14
2704	NYSE	ETY	Thu, Aug 24, 2017	11.21	11.21	11.15	11.17
2703	NYSE	ETY	Wed, Aug 23, 2017	11.17	11.24	11.16	11.21
2702	NYSE	ETY	Tue, Aug 22, 2017	11.14	11.20	11.13	11.18
2701	NYSE	ETY	Mon, Aug 21, 2017	11.16	11.23	11.14	11.13
2700	NYSE	ETY	Fri, Aug 18, 2017	11.25	11.26	11.13	11.18
2699	NYSE	ETY	Thu, Aug 17, 2017	11.33	11.38	11.26	11.27
2698	NYSE	ETY	Wed, Aug 16, 2017	11.27	11.40	11.27	11.38
2697	NYSE	ETY	Tue, Aug 15, 2017	11.39	11.41	11.25	11.27
2696	NYSE	ETY	Mon, Aug 14, 2017	11.31	11.41	11.29	11.40
2695	NYSE	ETY	Fri, Aug 11, 2017	10.96	11.27	10.91	11.23
2694	NYSE	ETY	Thu, Aug 10, 2017	11.37	11.37	10.96	11.01
2693	NYSE	ETY	Wed, Aug 9, 2017	11.40	11.44	11.37	11.40
2692	NYSE	ETY	Tue, Aug 8, 2017	11.50	11.51	11.43	11.47
2691	NYSE	ETY	Mon, Aug 7, 2017	11.50	11.52	11.45	11.49
2690	NYSE	ETY	Fri, Aug 4, 2017	11.47	11.51	11.43	11.50
2689	NYSE	ETY	Thu, Aug 3, 2017	11.52	11.52	11.44	11.44
2688	NYSE	ETY	Wed, Aug 2, 2017	11.50	11.53	11.44	11.49
2687	NYSE	ETY	Tue, Aug 1, 2017	11.52	11.55	11.48	11.49
2686	NYSE	ETY	Mon, Jul 31, 2017	11.58	11.62	11.47	11.50
2685	NYSE	ETY	Fri, Jul 28, 2017	11.53	11.56	11.47	11.53
2684	NYSE	ETY	Thu, Jul 27, 2017	11.69	11.71	11.52	11.55
2683	NYSE	ETY	Wed, Jul 26, 2017	11.60	11.67	11.59	11.66
2682	NYSE	ETY	Tue, Jul 25, 2017	11.60	11.62	11.56	11.57
2681	NYSE	ETY	Mon, Jul 24, 2017	11.56	11.61	11.56	11.57
2680	NYSE	ETY	Fri, Jul 21, 2017	11.62	11.65	11.56	11.60
2679	NYSE	ETY	Thu, Jul 20, 2017	11.70	11.74	11.58	11.65
2678	NYSE	ETY	Wed, Jul 19, 2017	11.74	11.80	11.69	11.68
2677	NYSE	ETY	Tue, Jul 18, 2017	11.63	11.72	11.62	11.71
2676	NYSE	ETY	Mon, Jul 17, 2017	11.67	11.70	11.65	11.65
2675	NYSE	ETY	Fri, Jul 14, 2017	11.64	11.70	11.63	11.66
2674	NYSE	ETY	Thu, Jul 13, 2017	11.62	11.64	11.56	11.63
2673	NYSE	ETY	Wed, Jul 12, 2017	11.62	11.64	11.56	11.60
2672	NYSE	ETY	Tue, Jul 11, 2017	11.44	11.59	11.43	11.57
2671	NYSE	ETY	Mon, Jul 10, 2017	11.37	11.46	11.37	11.44
2670	NYSE	ETY	Fri, Jul 7, 2017	11.36	11.43	11.35	11.40
2669	NYSE	ETY	Thu, Jul 6, 2017	11.33	11.41	11.25	11.35
2668	NYSE	ETY	Wed, Jul 5, 2017	11.40	11.42	11.19	11.35
2667	NYSE	ETY	Mon, Jul 3, 2017	11.35	11.43	11.29	11.43
2666	NYSE	ETY	Fri, Jun 30, 2017	11.25	11.37	11.23	11.28
2665	NYSE	ETY	Thu, Jun 29, 2017	11.37	11.37	11.16	11.18
2664	NYSE	ETY	Wed, Jun 28, 2017	11.40	11.43	11.34	11.37
2663	NYSE	ETY	Tue, Jun 27, 2017	11.45	11.48	11.34	11.36
2662	NYSE	ETY	Mon, Jun 26, 2017	11.62	11.63	11.44	11.47
2661	NYSE	ETY	Fri, Jun 23, 2017	11.45	11.65	11.43	11.62
2660	NYSE	ETY	Thu, Jun 22, 2017	11.51	11.55	11.45	11.47
2659	NYSE	ETY	Wed, Jun 21, 2017	11.61	11.65	11.49	11.55
2658	NYSE	ETY	Tue, Jun 20, 2017	11.74	11.76	11.69	11.65
2657	NYSE	ETY	Mon, Jun 19, 2017	11.64	11.76	11.61	11.76
2656	NYSE	ETY	Fri, Jun 16, 2017	11.52	11.60	11.51	11.60
2655	NYSE	ETY	Thu, Jun 15, 2017	11.48	11.56	11.44	11.50
2654	NYSE	ETY	Wed, Jun 14, 2017	11.57	11.59	11.52	11.59
2653	NYSE	ETY	Tue, Jun 13, 2017	11.46	11.57	11.44	11.56
2652	NYSE	ETY	Mon, Jun 12, 2017	11.42	11.45	11.37	11.45
2651	NYSE	ETY	Fri, Jun 9, 2017	11.46	11.51	11.40	11.45
2650	NYSE	ETY	Thu, Jun 8, 2017	11.52	11.53	11.44	11.44
2649	NYSE	ETY	Wed, Jun 7, 2017	11.46	11.54	11.45	11.51
2648	NYSE	ETY	Tue, Jun 6, 2017	11.46	11.51	11.44	11.46
2647	NYSE	ETY	Mon, Jun 5, 2017	11.46	11.53	11.41	11.50
2646	NYSE	ETY	Fri, Jun 2, 2017	11.46	11.49	11.39	11.47
2645	NYSE	ETY	Thu, Jun 1, 2017	11.45	11.50	11.43	11.48
2644	NYSE	ETY	Wed, May 31, 2017	11.43	11.44	11.36	11.43
2643	NYSE	ETY	Tue, May 30, 2017	11.34	11.43	11.32	11.38
2642	NYSE	ETY	Fri, May 26, 2017	11.45	11.47	11.32	11.32
2641	NYSE	ETY	Thu, May 25, 2017	11.48	11.49	11.40	11.45
2640	NYSE	ETY	Wed, May 24, 2017	11.36	11.48	11.33	11.46
2639	NYSE	ETY	Tue, May 23, 2017	11.30	11.37	11.30	11.32
2638	NYSE	ETY	Mon, May 22, 2017	11.34	11.35	11.23	11.28
2637	NYSE	ETY	Fri, May 19, 2017	11.27	11.42	11.25	11.38
2636	NYSE	ETY	Thu, May 18, 2017	11.18	11.27	11.11	11.24
2635	NYSE	ETY	Wed, May 17, 2017	11.30	11.36	11.17	11.19
2634	NYSE	ETY	Tue, May 16, 2017	11.40	11.45	11.36	11.40
2633	NYSE	ETY	Mon, May 15, 2017	11.29	11.40	11.29	11.37
2632	NYSE	ETY	Fri, May 12, 2017	11.31	11.32	11.22	11.29
2631	NYSE	ETY	Thu, May 11, 2017	11.29	11.34	11.25	11.30
2630	NYSE	ETY	Wed, May 10, 2017	11.29	11.35	11.26	11.32
2629	NYSE	ETY	Tue, May 9, 2017	11.23	11.30	11.22	11.29
2628	NYSE	ETY	Mon, May 8, 2017	11.28	11.28	11.20	11.23
2627	NYSE	ETY	Fri, May 5, 2017	11.24	11.34	11.23	11.26
2626	NYSE	ETY	Thu, May 4, 2017	11.29	11.29	11.23	11.24
2625	NYSE	ETY	Wed, May 3, 2017	11.27	11.30	11.24	11.26
2624	NYSE	ETY	Tue, May 2, 2017	11.31	11.32	11.28	11.28
2623	NYSE	ETY	Mon, May 1, 2017	11.29	11.34	11.29	11.31
2622	NYSE	ETY	Fri, Apr 28, 2017	11.30	11.31	11.26	11.28
2621	NYSE	ETY	Thu, Apr 27, 2017	11.25	11.29	11.18	11.29
2620	NYSE	ETY	Wed, Apr 26, 2017	11.30	11.30	11.23	11.23
2619	NYSE	ETY	Tue, Apr 25, 2017	11.25	11.30	11.20	11.29
2618	NYSE	ETY	Mon, Apr 24, 2017	11.21	11.24	11.16	11.21
2617	NYSE	ETY	Fri, Apr 21, 2017	11.11	11.16	11.10	11.12
2616	NYSE	ETY	Thu, Apr 20, 2017	11.07	11.15	11.06	11.10
2615	NYSE	ETY	Wed, Apr 19, 2017	11.11	11.12	11.04	11.07
2614	NYSE	ETY	Tue, Apr 18, 2017	11.15	11.19	11.14	11.08
2613	NYSE	ETY	Mon, Apr 17, 2017	11.20	11.20	11.11	11.13
2612	NYSE	ETY	Thu, Apr 13, 2017	11.15	11.21	11.13	11.15
2611	NYSE	ETY	Wed, Apr 12, 2017	11.11	11.19	11.09	11.14
2610	NYSE	ETY	Tue, Apr 11, 2017	11.09	11.14	11.06	11.10
2609	NYSE	ETY	Mon, Apr 10, 2017	11.13	11.16	11.07	11.09
2608	NYSE	ETY	Fri, Apr 7, 2017	11.08	11.19	11.07	11.10
2607	NYSE	ETY	Thu, Apr 6, 2017	11.02	11.13	11.02	11.09
2606	NYSE	ETY	Wed, Apr 5, 2017	11.09	11.13	11.01	11.01
2605	NYSE	ETY	Tue, Apr 4, 2017	10.98	11.12	10.97	11.09
2604	NYSE	ETY	Mon, Apr 3, 2017	11.08	11.11	11.00	11.01
2603	NYSE	ETY	Fri, Mar 31, 2017	11.11	11.12	11.07	11.07
2602	NYSE	ETY	Thu, Mar 30, 2017	11.11	11.13	11.07	11.10
2601	NYSE	ETY	Wed, Mar 29, 2017	11.07	11.12	11.02	11.12
2600	NYSE	ETY	Tue, Mar 28, 2017	10.95	11.10	10.95	11.05
2599	NYSE	ETY	Mon, Mar 27, 2017	10.96	11.00	10.92	10.97
2598	NYSE	ETY	Fri, Mar 24, 2017	11.06	11.10	11.01	11.01
2597	NYSE	ETY	Thu, Mar 23, 2017	11.06	11.10	11.02	11.08
2596	NYSE	ETY	Wed, Mar 22, 2017	10.96	11.09	10.94	11.07
2595	NYSE	ETY	Tue, Mar 21, 2017	11.20	11.20	11.07	10.99
2594	NYSE	ETY	Mon, Mar 20, 2017	11.19	11.21	11.16	11.17
2593	NYSE	ETY	Fri, Mar 17, 2017	11.15	11.20	11.13	11.19
2592	NYSE	ETY	Thu, Mar 16, 2017	11.07	11.14	11.06	11.13
2591	NYSE	ETY	Wed, Mar 15, 2017	11.02	11.10	10.98	11.07
2590	NYSE	ETY	Tue, Mar 14, 2017	10.94	11.02	10.90	11.00
2589	NYSE	ETY	Mon, Mar 13, 2017	10.91	10.99	10.89	10.99
2588	NYSE	ETY	Fri, Mar 10, 2017	10.96	11.00	10.83	10.88
2587	NYSE	ETY	Thu, Mar 9, 2017	11.00	11.02	10.90	10.90
2586	NYSE	ETY	Wed, Mar 8, 2017	11.04	11.08	11.00	11.02
2585	NYSE	ETY	Tue, Mar 7, 2017	11.01	11.06	10.98	11.06
2584	NYSE	ETY	Mon, Mar 6, 2017	11.06	11.06	10.99	11.03
2583	NYSE	ETY	Fri, Mar 3, 2017	11.00	11.09	10.97	11.09
2582	NYSE	ETY	Thu, Mar 2, 2017	11.08	11.10	10.98	11.00
2581	NYSE	ETY	Wed, Mar 1, 2017	11.07	11.14	11.07	11.09
2580	NYSE	ETY	Tue, Feb 28, 2017	11.04	11.08	10.97	11.03
2579	NYSE	ETY	Mon, Feb 27, 2017	10.97	11.06	10.94	11.06
2578	NYSE	ETY	Fri, Feb 24, 2017	10.90	10.97	10.88	10.95
2577	NYSE	ETY	Thu, Feb 23, 2017	10.99	10.99	10.91	10.92
2576	NYSE	ETY	Wed, Feb 22, 2017	10.87	10.93	10.85	10.93
2575	NYSE	ETY	Tue, Feb 21, 2017	10.84	10.92	10.84	10.86
2574	NYSE	ETY	Fri, Feb 17, 2017	10.87	10.91	10.81	10.81
2573	NYSE	ETY	Thu, Feb 16, 2017	10.97	11.02	10.90	10.93
2572	NYSE	ETY	Wed, Feb 15, 2017	11.03	11.13	11.00	11.01
2571	NYSE	ETY	Tue, Feb 14, 2017	11.00	11.06	10.96	11.04
2570	NYSE	ETY	Mon, Feb 13, 2017	10.94	11.03	10.91	11.02
2569	NYSE	ETY	Fri, Feb 10, 2017	10.90	10.94	10.87	10.93
2568	NYSE	ETY	Thu, Feb 9, 2017	10.88	10.92	10.86	10.90
2567	NYSE	ETY	Wed, Feb 8, 2017	10.85	10.87	10.80	10.87
2566	NYSE	ETY	Tue, Feb 7, 2017	10.80	10.87	10.78	10.85
2565	NYSE	ETY	Mon, Feb 6, 2017	10.74	10.86	10.67	10.82
2564	NYSE	ETY	Fri, Feb 3, 2017	10.72	10.77	10.70	10.76
2563	NYSE	ETY	Thu, Feb 2, 2017	10.67	10.72	10.65	10.71
2562	NYSE	ETY	Wed, Feb 1, 2017	10.69	10.73	10.67	10.72
2561	NYSE	ETY	Tue, Jan 31, 2017	10.66	10.66	10.60	10.66
2560	NYSE	ETY	Mon, Jan 30, 2017	10.63	10.67	10.57	10.66
2559	NYSE	ETY	Fri, Jan 27, 2017	10.59	10.67	10.59	10.65
2558	NYSE	ETY	Thu, Jan 26, 2017	10.58	10.64	10.57	10.59
2557	NYSE	ETY	Wed, Jan 25, 2017	10.54	10.63	10.54	10.55
2556	NYSE	ETY	Tue, Jan 24, 2017	10.51	10.55	10.45	10.52
2555	NYSE	ETY	Mon, Jan 23, 2017	10.45	10.49	10.43	10.48
2554	NYSE	ETY	Fri, Jan 20, 2017	10.44	10.47	10.40	10.44
2553	NYSE	ETY	Thu, Jan 19, 2017	10.50	10.53	10.46	10.43
2552	NYSE	ETY	Wed, Jan 18, 2017	10.49	10.53	10.47	10.53
2551	NYSE	ETY	Tue, Jan 17, 2017	10.50	10.50	10.46	10.46
2550	NYSE	ETY	Fri, Jan 13, 2017	10.47	10.52	10.47	10.51
2549	NYSE	ETY	Thu, Jan 12, 2017	10.50	10.50	10.44	10.45
2548	NYSE	ETY	Wed, Jan 11, 2017	10.52	10.55	10.49	10.50
2547	NYSE	ETY	Tue, Jan 10, 2017	10.48	10.55	10.47	10.52
2546	NYSE	ETY	Mon, Jan 9, 2017	10.46	10.49	10.44	10.44
2545	NYSE	ETY	Fri, Jan 6, 2017	10.43	10.50	10.41	10.46
2544	NYSE	ETY	Thu, Jan 5, 2017	10.30	10.41	10.30	10.38
2543	NYSE	ETY	Wed, Jan 4, 2017	10.34	10.49	10.34	10.39
2542	NYSE	ETY	Tue, Jan 3, 2017	10.37	10.43	10.30	10.30
2541	NYSE	ETY	Fri, Dec 30, 2016	10.36	10.40	10.21	10.35
2540	NYSE	ETY	Thu, Dec 29, 2016	10.30	10.39	10.30	10.35
2539	NYSE	ETY	Wed, Dec 28, 2016	10.40	10.42	10.30	10.30
2538	NYSE	ETY	Tue, Dec 27, 2016	10.41	10.48	10.39	10.40
2537	NYSE	ETY	Fri, Dec 23, 2016	10.36	10.43	10.36	10.42
2536	NYSE	ETY	Thu, Dec 22, 2016	10.44	10.46	10.36	10.38
2535	NYSE	ETY	Wed, Dec 21, 2016	10.52	10.53	10.41	10.41
2534	NYSE	ETY	Tue, Dec 20, 2016	10.50	10.59	10.50	10.51
2533	NYSE	ETY	Mon, Dec 19, 2016	10.51	10.51	10.44	10.49
2532	NYSE	ETY	Fri, Dec 16, 2016	10.46	10.49	10.39	10.48
2531	NYSE	ETY	Thu, Dec 15, 2016	10.36	10.45	10.33	10.42
2530	NYSE	ETY	Wed, Dec 14, 2016	10.37	10.40	10.31	10.33
2529	NYSE	ETY	Tue, Dec 13, 2016	10.33	10.43	10.33	10.43
2528	NYSE	ETY	Mon, Dec 12, 2016	10.29	10.38	10.25	10.33
2527	NYSE	ETY	Fri, Dec 9, 2016	10.31	10.35	10.27	10.32
2526	NYSE	ETY	Thu, Dec 8, 2016	10.28	10.32	10.25	10.29
2525	NYSE	ETY	Wed, Dec 7, 2016	10.21	10.35	10.19	10.33
2524	NYSE	ETY	Tue, Dec 6, 2016	10.16	10.25	10.14	10.24
2523	NYSE	ETY	Mon, Dec 5, 2016	10.15	10.21	10.15	10.20
2522	NYSE	ETY	Fri, Dec 2, 2016	10.13	10.19	10.12	10.14
2521	NYSE	ETY	Thu, Dec 1, 2016	10.24	10.25	10.15	10.18
2520	NYSE	ETY	Wed, Nov 30, 2016	10.27	10.32	10.24	10.24
2519	NYSE	ETY	Tue, Nov 29, 2016	10.28	10.36	10.28	10.28
2518	NYSE	ETY	Mon, Nov 28, 2016	10.41	10.41	10.30	10.32
2517	NYSE	ETY	Fri, Nov 25, 2016	10.30	10.42	10.30	10.42
2516	NYSE	ETY	Wed, Nov 23, 2016	10.30	10.40	10.29	10.34
2515	NYSE	ETY	Tue, Nov 22, 2016	10.34	10.48	10.33	10.36
2514	NYSE	ETY	Mon, Nov 21, 2016	10.28	10.35	10.26	10.31
2513	NYSE	ETY	Fri, Nov 18, 2016	10.40	10.41	10.32	10.36
2512	NYSE	ETY	Thu, Nov 17, 2016	10.19	10.38	10.19	10.37
2511	NYSE	ETY	Wed, Nov 16, 2016	10.18	10.24	10.17	10.21
2510	NYSE	ETY	Tue, Nov 15, 2016	10.05	10.26	10.05	10.24
2509	NYSE	ETY	Mon, Nov 14, 2016	10.18	10.22	10.00	10.08
2508	NYSE	ETY	Fri, Nov 11, 2016	10.17	10.22	10.14	10.21
2507	NYSE	ETY	Thu, Nov 10, 2016	10.22	10.32	10.17	10.26
2506	NYSE	ETY	Wed, Nov 9, 2016	10.00	10.23	9.95	10.21
2505	NYSE	ETY	Tue, Nov 8, 2016	10.05	10.20	10.02	10.14
2504	NYSE	ETY	Mon, Nov 7, 2016	10.01	10.12	9.99	10.11
2503	NYSE	ETY	Fri, Nov 4, 2016	9.91	9.99	9.90	9.91
2502	NYSE	ETY	Thu, Nov 3, 2016	9.98	10.02	9.93	9.95
2501	NYSE	ETY	Wed, Nov 2, 2016	10.16	10.19	9.94	9.94
2500	NYSE	ETY	Tue, Nov 1, 2016	10.26	10.29	10.21	10.22
2499	NYSE	ETY	Mon, Oct 31, 2016	10.33	10.36	10.29	10.29
2498	NYSE	ETY	Fri, Oct 28, 2016	10.40	10.43	10.25	10.28
2497	NYSE	ETY	Thu, Oct 27, 2016	10.57	10.58	10.40	10.48
2496	NYSE	ETY	Wed, Oct 26, 2016	10.57	10.59	10.50	10.57
2495	NYSE	ETY	Tue, Oct 25, 2016	10.55	10.64	10.52	10.62
2494	NYSE	ETY	Mon, Oct 24, 2016	10.54	10.62	10.53	10.60
2493	NYSE	ETY	Fri, Oct 21, 2016	10.42	10.53	10.42	10.53
2492	NYSE	ETY	Thu, Oct 20, 2016	10.47	10.50	10.44	10.44
2491	NYSE	ETY	Wed, Oct 19, 2016	10.49	10.58	10.44	10.50
2490	NYSE	ETY	Tue, Oct 18, 2016	10.47	10.52	10.41	10.51
2489	NYSE	ETY	Mon, Oct 17, 2016	10.59	10.59	10.32	10.33
2488	NYSE	ETY	Fri, Oct 14, 2016	10.63	10.65	10.56	10.56
2487	NYSE	ETY	Thu, Oct 13, 2016	10.65	10.71	10.56	10.57
2486	NYSE	ETY	Wed, Oct 12, 2016	10.71	10.74	10.67	10.71
2485	NYSE	ETY	Tue, Oct 11, 2016	10.82	10.82	10.70	10.71
2484	NYSE	ETY	Mon, Oct 10, 2016	10.80	10.83	10.74	10.82
2483	NYSE	ETY	Fri, Oct 7, 2016	10.74	10.78	10.65	10.77
2482	NYSE	ETY	Thu, Oct 6, 2016	10.64	10.75	10.63	10.73
2481	NYSE	ETY	Wed, Oct 5, 2016	10.67	10.71	10.64	10.66
2480	NYSE	ETY	Tue, Oct 4, 2016	10.70	10.70	10.55	10.67
2479	NYSE	ETY	Mon, Oct 3, 2016	10.69	10.75	10.64	10.73
2478	NYSE	ETY	Fri, Sep 30, 2016	10.61	10.75	10.59	10.71
2477	NYSE	ETY	Thu, Sep 29, 2016	10.70	10.72	10.54	10.54
2476	NYSE	ETY	Wed, Sep 28, 2016	10.68	10.75	10.66	10.74
2475	NYSE	ETY	Tue, Sep 27, 2016	10.53	10.73	10.53	10.70
2474	NYSE	ETY	Mon, Sep 26, 2016	10.73	10.73	10.55	10.55
2473	NYSE	ETY	Fri, Sep 23, 2016	10.77	10.77	10.73	10.75
2472	NYSE	ETY	Thu, Sep 22, 2016	10.77	10.78	10.74	10.74
2471	NYSE	ETY	Wed, Sep 21, 2016	10.76	10.80	10.70	10.70
2470	NYSE	ETY	Tue, Sep 20, 2016	10.85	10.90	10.81	10.74
2469	NYSE	ETY	Mon, Sep 19, 2016	10.81	10.87	10.77	10.84
2468	NYSE	ETY	Fri, Sep 16, 2016	10.84	10.87	10.76	10.79
2467	NYSE	ETY	Thu, Sep 15, 2016	10.75	10.86	10.72	10.85
2466	NYSE	ETY	Wed, Sep 14, 2016	10.71	10.76	10.71	10.73
2465	NYSE	ETY	Tue, Sep 13, 2016	10.76	10.78	10.67	10.73
2464	NYSE	ETY	Mon, Sep 12, 2016	10.68	10.80	10.66	10.79
2463	NYSE	ETY	Fri, Sep 9, 2016	10.96	10.97	10.75	10.76
2462	NYSE	ETY	Thu, Sep 8, 2016	10.97	11.02	10.96	11.02
2461	NYSE	ETY	Wed, Sep 7, 2016	10.95	10.98	10.90	10.98
2460	NYSE	ETY	Tue, Sep 6, 2016	10.86	10.95	10.84	10.92
2459	NYSE	ETY	Fri, Sep 2, 2016	10.83	10.86	10.81	10.85
2458	NYSE	ETY	Thu, Sep 1, 2016	10.82	10.83	10.77	10.81
2457	NYSE	ETY	Wed, Aug 31, 2016	10.81	10.84	10.76	10.83
2456	NYSE	ETY	Tue, Aug 30, 2016	10.80	10.82	10.78	10.81
2455	NYSE	ETY	Mon, Aug 29, 2016	10.77	10.83	10.77	10.79
2454	NYSE	ETY	Fri, Aug 26, 2016	10.75	10.79	10.72	10.77
2453	NYSE	ETY	Thu, Aug 25, 2016	10.77	10.78	10.71	10.71
2452	NYSE	ETY	Wed, Aug 24, 2016	10.79	10.83	10.76	10.81
2451	NYSE	ETY	Tue, Aug 23, 2016	10.92	10.92	10.77	10.77
2450	NYSE	ETY	Mon, Aug 22, 2016	10.87	10.90	10.83	10.89
2449	NYSE	ETY	Fri, Aug 19, 2016	10.92	10.97	10.86	10.89
2448	NYSE	ETY	Thu, Aug 18, 2016	10.87	10.97	10.85	10.95
2447	NYSE	ETY	Wed, Aug 17, 2016	10.87	10.87	10.81	10.87
2446	NYSE	ETY	Tue, Aug 16, 2016	10.87	10.87	10.82	10.87
2445	NYSE	ETY	Mon, Aug 15, 2016	10.80	10.90	10.79	10.87
2444	NYSE	ETY	Fri, Aug 12, 2016	10.81	10.82	10.74	10.80
2443	NYSE	ETY	Thu, Aug 11, 2016	10.77	10.81	10.69	10.81
2442	NYSE	ETY	Wed, Aug 10, 2016	10.75	10.77	10.72	10.77
2441	NYSE	ETY	Tue, Aug 9, 2016	10.70	10.75	10.70	10.72
2440	NYSE	ETY	Mon, Aug 8, 2016	10.74	10.75	10.66	10.70
2439	NYSE	ETY	Fri, Aug 5, 2016	10.67	10.74	10.65	10.74
2438	NYSE	ETY	Thu, Aug 4, 2016	10.65	10.67	10.61	10.65
2437	NYSE	ETY	Wed, Aug 3, 2016	10.56	10.64	10.56	10.62
2436	NYSE	ETY	Tue, Aug 2, 2016	10.65	10.67	10.56	10.57
2435	NYSE	ETY	Mon, Aug 1, 2016	10.65	10.69	10.56	10.64
2434	NYSE	ETY	Fri, Jul 29, 2016	10.63	10.68	10.61	10.64
2433	NYSE	ETY	Thu, Jul 28, 2016	10.57	10.62	10.56	10.61
2432	NYSE	ETY	Wed, Jul 27, 2016	10.64	10.64	10.57	10.60
2431	NYSE	ETY	Tue, Jul 26, 2016	10.55	10.60	10.53	10.60
2430	NYSE	ETY	Mon, Jul 25, 2016	10.60	10.61	10.51	10.53
2429	NYSE	ETY	Fri, Jul 22, 2016	10.61	10.64	10.57	10.57
2428	NYSE	ETY	Thu, Jul 21, 2016	10.63	10.66	10.59	10.61
2427	NYSE	ETY	Wed, Jul 20, 2016	10.59	10.63	10.57	10.60
2426	NYSE	ETY	Tue, Jul 19, 2016	10.61	10.64	10.58	10.56
2425	NYSE	ETY	Mon, Jul 18, 2016	10.59	10.61	10.55	10.61
2424	NYSE	ETY	Fri, Jul 15, 2016	10.58	10.59	10.53	10.58
2423	NYSE	ETY	Thu, Jul 14, 2016	10.60	10.62	10.53	10.58
2422	NYSE	ETY	Wed, Jul 13, 2016	10.50	10.55	10.44	10.53
2421	NYSE	ETY	Tue, Jul 12, 2016	10.58	10.58	10.44	10.45
2420	NYSE	ETY	Mon, Jul 11, 2016	10.56	10.58	10.46	10.50
2419	NYSE	ETY	Fri, Jul 8, 2016	10.55	10.58	10.49	10.50
2418	NYSE	ETY	Thu, Jul 7, 2016	10.52	10.56	10.47	10.48
2417	NYSE	ETY	Wed, Jul 6, 2016	10.30	10.51	10.30	10.48
2416	NYSE	ETY	Tue, Jul 5, 2016	10.43	10.43	10.27	10.37
2415	NYSE	ETY	Fri, Jul 1, 2016	10.38	10.50	10.38	10.46
2414	NYSE	ETY	Thu, Jun 30, 2016	10.38	10.42	10.32	10.41
2413	NYSE	ETY	Wed, Jun 29, 2016	10.14	10.33	10.13	10.32
2412	NYSE	ETY	Tue, Jun 28, 2016	10.04	10.10	9.99	10.05
2411	NYSE	ETY	Mon, Jun 27, 2016	10.09	10.09	9.88	9.91
2410	NYSE	ETY	Fri, Jun 24, 2016	10.12	10.22	10.07	10.14
2409	NYSE	ETY	Thu, Jun 23, 2016	10.39	10.40	10.34	10.34
2408	NYSE	ETY	Wed, Jun 22, 2016	10.30	10.36	10.29	10.30
2407	NYSE	ETY	Tue, Jun 21, 2016	10.36	10.36	10.29	10.30
2406	NYSE	ETY	Mon, Jun 20, 2016	10.45	10.48	10.40	10.32
2405	NYSE	ETY	Fri, Jun 17, 2016	10.34	10.39	10.33	10.38
2404	NYSE	ETY	Thu, Jun 16, 2016	10.32	10.38	10.27	10.36
2403	NYSE	ETY	Wed, Jun 15, 2016	10.41	10.45	10.37	10.37
2402	NYSE	ETY	Tue, Jun 14, 2016	10.43	10.46	10.33	10.38
2401	NYSE	ETY	Mon, Jun 13, 2016	10.50	10.54	10.41	10.42
2400	NYSE	ETY	Fri, Jun 10, 2016	10.54	10.54	10.50	10.51
2399	NYSE	ETY	Thu, Jun 9, 2016	10.52	10.58	10.52	10.57
2398	NYSE	ETY	Wed, Jun 8, 2016	10.54	10.56	10.49	10.52
2397	NYSE	ETY	Tue, Jun 7, 2016	10.57	10.58	10.54	10.54
2396	NYSE	ETY	Mon, Jun 6, 2016	10.58	10.60	10.54	10.58
2395	NYSE	ETY	Fri, Jun 3, 2016	10.59	10.61	10.50	10.61
2394	NYSE	ETY	Thu, Jun 2, 2016	10.55	10.66	10.53	10.66
2393	NYSE	ETY	Wed, Jun 1, 2016	10.48	10.61	10.46	10.61
2392	NYSE	ETY	Tue, May 31, 2016	10.54	10.54	10.49	10.52
2391	NYSE	ETY	Fri, May 27, 2016	10.44	10.51	10.44	10.50
2390	NYSE	ETY	Thu, May 26, 2016	10.46	10.48	10.43	10.46
2389	NYSE	ETY	Wed, May 25, 2016	10.42	10.48	10.40	10.48
2388	NYSE	ETY	Tue, May 24, 2016	10.36	10.41	10.36	10.38
2387	NYSE	ETY	Mon, May 23, 2016	10.34	10.36	10.31	10.34
2386	NYSE	ETY	Fri, May 20, 2016	10.37	10.37	10.31	10.35
2385	NYSE	ETY	Thu, May 19, 2016	10.40	10.42	10.32	10.42
2384	NYSE	ETY	Wed, May 18, 2016	10.38	10.45	10.35	10.43
2383	NYSE	ETY	Tue, May 17, 2016	10.41	10.45	10.35	10.38
2382	NYSE	ETY	Mon, May 16, 2016	10.36	10.45	10.33	10.45
2381	NYSE	ETY	Fri, May 13, 2016	10.36	10.41	10.32	10.36
2380	NYSE	ETY	Thu, May 12, 2016	10.43	10.45	10.31	10.38
2379	NYSE	ETY	Wed, May 11, 2016	10.40	10.44	10.34	10.41
2378	NYSE	ETY	Tue, May 10, 2016	10.36	10.45	10.36	10.44
2377	NYSE	ETY	Mon, May 9, 2016	10.35	10.37	10.32	10.35
2376	NYSE	ETY	Fri, May 6, 2016	10.27	10.34	10.25	10.34
2375	NYSE	ETY	Thu, May 5, 2016	10.31	10.33	10.26	10.29
2374	NYSE	ETY	Wed, May 4, 2016	10.24	10.32	10.24	10.28
2373	NYSE	ETY	Tue, May 3, 2016	10.34	10.35	10.26	10.32
2372	NYSE	ETY	Mon, May 2, 2016	10.36	10.41	10.35	10.37
2371	NYSE	ETY	Fri, Apr 29, 2016	10.46	10.50	10.29	10.34
2370	NYSE	ETY	Thu, Apr 28, 2016	10.45	10.51	10.42	10.45
2369	NYSE	ETY	Wed, Apr 27, 2016	10.54	10.56	10.48	10.50
2368	NYSE	ETY	Tue, Apr 26, 2016	10.53	10.58	10.50	10.53
2367	NYSE	ETY	Mon, Apr 25, 2016	10.54	10.56	10.50	10.51
2366	NYSE	ETY	Fri, Apr 22, 2016	10.61	10.62	10.55	10.60
2365	NYSE	ETY	Thu, Apr 21, 2016	10.66	10.67	10.61	10.63
2364	NYSE	ETY	Wed, Apr 20, 2016	10.69	10.69	10.61	10.63
2363	NYSE	ETY	Tue, Apr 19, 2016	10.79	10.79	10.70	10.77
2362	NYSE	ETY	Mon, Apr 18, 2016	10.59	10.77	10.56	10.77
2361	NYSE	ETY	Fri, Apr 15, 2016	10.58	10.62	10.54	10.62
2360	NYSE	ETY	Thu, Apr 14, 2016	10.60	10.61	10.54	10.61
2359	NYSE	ETY	Wed, Apr 13, 2016	10.56	10.62	10.53	10.61
2358	NYSE	ETY	Tue, Apr 12, 2016	10.48	10.55	10.40	10.55
2357	NYSE	ETY	Mon, Apr 11, 2016	10.52	10.54	10.42	10.48
2356	NYSE	ETY	Fri, Apr 8, 2016	10.45	10.45	10.37	10.45
2355	NYSE	ETY	Thu, Apr 7, 2016	10.40	10.41	10.26	10.37
2354	NYSE	ETY	Wed, Apr 6, 2016	10.54	10.54	10.41	10.49
2353	NYSE	ETY	Tue, Apr 5, 2016	10.75	10.75	10.75	10.47
2352	NYSE	ETY	Mon, Apr 4, 2016	10.75	10.75	10.51	10.75
2351	NYSE	ETY	Fri, Apr 1, 2016	10.60	10.80	10.51	10.80
2350	NYSE	ETY	Thu, Mar 31, 2016	10.56	10.77	10.54	10.67
2349	NYSE	ETY	Wed, Mar 30, 2016	10.52	10.60	10.50	10.59
2348	NYSE	ETY	Tue, Mar 29, 2016	10.31	10.50	10.31	10.49
2347	NYSE	ETY	Mon, Mar 28, 2016	10.36	10.44	10.31	10.32
2346	NYSE	ETY	Thu, Mar 24, 2016	10.38	10.38	10.38	10.36
2345	NYSE	ETY	Wed, Mar 23, 2016	10.50	10.54	10.36	10.38
2344	NYSE	ETY	Tue, Mar 22, 2016	10.49	10.59	10.42	10.46
2343	NYSE	ETY	Mon, Mar 21, 2016	10.60	10.66	10.57	10.64
2342	NYSE	ETY	Fri, Mar 18, 2016	10.50	10.61	10.50	10.60
2341	NYSE	ETY	Thu, Mar 17, 2016	10.45	10.61	10.40	10.49
2340	NYSE	ETY	Wed, Mar 16, 2016	10.35	10.51	10.35	10.49
2339	NYSE	ETY	Tue, Mar 15, 2016	10.42	10.42	10.42	10.38
2338	NYSE	ETY	Mon, Mar 14, 2016	10.33	10.45	10.33	10.42
2337	NYSE	ETY	Fri, Mar 11, 2016	10.27	10.27	10.27	10.37
2336	NYSE	ETY	Thu, Mar 10, 2016	10.28	10.28	10.28	10.27
2335	NYSE	ETY	Wed, Mar 9, 2016	10.29	10.37	10.26	10.28
2334	NYSE	ETY	Tue, Mar 8, 2016	10.28	10.33	10.25	10.25
2333	NYSE	ETY	Mon, Mar 7, 2016	10.30	10.37	10.25	10.31
2332	NYSE	ETY	Fri, Mar 4, 2016	10.34	10.42	10.29	10.36
2331	NYSE	ETY	Thu, Mar 3, 2016	10.45	10.45	10.45	10.32
2330	NYSE	ETY	Wed, Mar 2, 2016	10.39	10.46	10.32	10.45
2329	NYSE	ETY	Tue, Mar 1, 2016	10.19	10.43	10.17	10.39
2328	NYSE	ETY	Mon, Feb 29, 2016	10.25	10.27	10.12	10.13
2327	NYSE	ETY	Fri, Feb 26, 2016	10.19	10.22	10.16	10.22
2326	NYSE	ETY	Thu, Feb 25, 2016	10.07	10.20	10.06	10.17
2325	NYSE	ETY	Wed, Feb 24, 2016	9.98	10.12	9.94	10.08
2324	NYSE	ETY	Tue, Feb 23, 2016	10.16	10.19	10.06	10.07
2323	NYSE	ETY	Mon, Feb 22, 2016	10.22	10.28	10.15	10.15
2322	NYSE	ETY	Fri, Feb 19, 2016	9.95	10.20	9.85	10.19
2321	NYSE	ETY	Thu, Feb 18, 2016	10.10	10.10	9.95	10.02
2320	NYSE	ETY	Wed, Feb 17, 2016	9.97	10.15	9.97	10.13
2319	NYSE	ETY	Tue, Feb 16, 2016	9.91	9.97	9.78	9.93
2318	NYSE	ETY	Fri, Feb 12, 2016	9.67	9.87	9.65	9.82
2317	NYSE	ETY	Thu, Feb 11, 2016	9.59	9.73	9.50	9.67
2316	NYSE	ETY	Wed, Feb 10, 2016	9.98	10.06	9.80	9.80
2315	NYSE	ETY	Tue, Feb 9, 2016	9.82	10.07	9.77	9.95
2314	NYSE	ETY	Mon, Feb 8, 2016	10.13	10.14	9.82	9.98
2313	NYSE	ETY	Fri, Feb 5, 2016	10.45	10.48	10.24	10.28
2312	NYSE	ETY	Thu, Feb 4, 2016	10.45	10.54	10.43	10.50
2311	NYSE	ETY	Wed, Feb 3, 2016	10.46	10.52	10.28	10.50
2310	NYSE	ETY	Tue, Feb 2, 2016	10.47	10.49	10.39	10.42
2309	NYSE	ETY	Mon, Feb 1, 2016	10.45	10.59	10.43	10.59
2308	NYSE	ETY	Fri, Jan 29, 2016	10.32	10.57	10.28	10.57
2307	NYSE	ETY	Thu, Jan 28, 2016	10.23	10.26	10.04	10.25
2306	NYSE	ETY	Wed, Jan 27, 2016	10.15	10.20	10.08	10.10
2305	NYSE	ETY	Tue, Jan 26, 2016	10.02	10.24	10.02	10.23
2304	NYSE	ETY	Mon, Jan 25, 2016	10.15	10.26	9.95	9.98
2303	NYSE	ETY	Fri, Jan 22, 2016	9.96	10.22	9.95	10.22
2302	NYSE	ETY	Thu, Jan 21, 2016	9.65	9.92	9.65	9.79
2301	NYSE	ETY	Wed, Jan 20, 2016	9.63	9.68	9.30	9.67
2300	NYSE	ETY	Tue, Jan 19, 2016	9.96	10.09	9.78	9.87
2299	NYSE	ETY	Fri, Jan 15, 2016	9.93	10.04	9.81	9.88
2298	NYSE	ETY	Thu, Jan 14, 2016	10.24	10.34	10.00	10.25
2297	NYSE	ETY	Wed, Jan 13, 2016	10.56	10.59	10.22	10.24
2296	NYSE	ETY	Tue, Jan 12, 2016	10.52	10.63	10.44	10.50
2295	NYSE	ETY	Mon, Jan 11, 2016	10.62	10.67	10.36	10.45
2294	NYSE	ETY	Fri, Jan 8, 2016	10.77	10.80	10.57	10.58
2293	NYSE	ETY	Thu, Jan 7, 2016	10.66	10.83	10.64	10.73
2292	NYSE	ETY	Wed, Jan 6, 2016	10.78	10.93	10.75	10.83
2291	NYSE	ETY	Tue, Jan 5, 2016	10.94	10.99	10.85	10.87
2290	NYSE	ETY	Mon, Jan 4, 2016	11.07	11.07	10.74	10.90
2289	NYSE	ETY	Thu, Dec 31, 2015	11.19	11.23	11.14	11.20
2288	NYSE	ETY	Wed, Dec 30, 2015	11.30	11.32	11.20	11.23
2287	NYSE	ETY	Tue, Dec 29, 2015	11.30	11.36	11.23	11.26
2286	NYSE	ETY	Mon, Dec 28, 2015	11.24	11.25	11.14	11.22
2285	NYSE	ETY	Thu, Dec 24, 2015	11.22	11.31	11.20	11.27
2284	NYSE	ETY	Wed, Dec 23, 2015	11.16	11.27	11.14	11.20
2283	NYSE	ETY	Tue, Dec 22, 2015	11.12	11.17	11.04	11.09
2282	NYSE	ETY	Mon, Dec 21, 2015	11.16	11.16	11.04	11.11
2281	NYSE	ETY	Fri, Dec 18, 2015	11.07	11.18	10.99	11.17
2280	NYSE	ETY	Thu, Dec 17, 2015	11.27	11.31	11.13	11.13
2279	NYSE	ETY	Wed, Dec 16, 2015	11.23	11.29	11.18	11.27
2278	NYSE	ETY	Tue, Dec 15, 2015	11.10	11.24	11.10	11.15
2277	NYSE	ETY	Mon, Dec 14, 2015	10.96	11.06	10.72	11.05
2276	NYSE	ETY	Fri, Dec 11, 2015	11.05	11.07	10.94	10.98
2275	NYSE	ETY	Thu, Dec 10, 2015	11.03	11.17	11.03	11.14
2274	NYSE	ETY	Wed, Dec 9, 2015	11.08	11.22	11.02	11.03
2273	NYSE	ETY	Tue, Dec 8, 2015	11.06	11.19	11.03	11.15
2272	NYSE	ETY	Mon, Dec 7, 2015	11.28	11.28	11.17	11.22
2271	NYSE	ETY	Fri, Dec 4, 2015	11.17	11.37	11.14	11.35
2270	NYSE	ETY	Thu, Dec 3, 2015	11.27	11.27	11.15	11.18
2269	NYSE	ETY	Wed, Dec 2, 2015	11.33	11.35	11.26	11.26
2268	NYSE	ETY	Tue, Dec 1, 2015	11.30	11.37	11.29	11.36
2267	NYSE	ETY	Mon, Nov 30, 2015	11.37	11.39	11.29	11.29
2266	NYSE	ETY	Fri, Nov 27, 2015	11.31	11.36	11.28	11.35
2265	NYSE	ETY	Wed, Nov 25, 2015	11.24	11.39	11.23	11.32
2264	NYSE	ETY	Tue, Nov 24, 2015	11.22	11.31	11.20	11.27
2263	NYSE	ETY	Mon, Nov 23, 2015	11.33	11.39	11.28	11.30
2262	NYSE	ETY	Fri, Nov 20, 2015	11.32	11.39	11.27	11.29
2261	NYSE	ETY	Thu, Nov 19, 2015	11.32	11.34	11.24	11.32
2260	NYSE	ETY	Wed, Nov 18, 2015	11.19	11.43	11.18	11.41
2259	NYSE	ETY	Tue, Nov 17, 2015	11.11	11.24	11.10	11.19
2258	NYSE	ETY	Mon, Nov 16, 2015	10.91	11.15	10.91	11.13
2257	NYSE	ETY	Fri, Nov 13, 2015	11.04	11.08	10.92	10.94
2256	NYSE	ETY	Thu, Nov 12, 2015	11.15	11.21	11.06	11.06
2255	NYSE	ETY	Wed, Nov 11, 2015	11.16	11.26	11.16	11.22
2254	NYSE	ETY	Tue, Nov 10, 2015	11.16	11.24	11.11	11.23
2253	NYSE	ETY	Mon, Nov 9, 2015	11.28	11.28	11.13	11.14
2252	NYSE	ETY	Fri, Nov 6, 2015	11.25	11.29	11.20	11.29
2251	NYSE	ETY	Thu, Nov 5, 2015	11.35	11.39	11.24	11.25
2250	NYSE	ETY	Wed, Nov 4, 2015	11.50	11.74	11.36	11.38
2249	NYSE	ETY	Tue, Nov 3, 2015	11.32	11.50	11.32	11.50
2248	NYSE	ETY	Mon, Nov 2, 2015	11.32	11.38	11.30	11.31
2247	NYSE	ETY	Fri, Oct 30, 2015	11.36	11.39	11.28	11.31
2246	NYSE	ETY	Thu, Oct 29, 2015	11.28	11.37	11.27	11.30
2245	NYSE	ETY	Wed, Oct 28, 2015	11.30	11.40	11.27	11.35
2244	NYSE	ETY	Tue, Oct 27, 2015	11.20	11.30	11.19	11.30
2243	NYSE	ETY	Mon, Oct 26, 2015	11.28	11.29	11.18	11.23
2242	NYSE	ETY	Fri, Oct 23, 2015	11.35	11.43	11.28	11.30
2241	NYSE	ETY	Thu, Oct 22, 2015	11.14	11.27	11.14	11.27
2240	NYSE	ETY	Wed, Oct 21, 2015	11.37	11.37	11.06	11.07
2239	NYSE	ETY	Tue, Oct 20, 2015	11.46	11.49	11.38	11.40
2238	NYSE	ETY	Mon, Oct 19, 2015	11.29	11.46	11.25	11.46
2237	NYSE	ETY	Fri, Oct 16, 2015	11.27	11.33	11.25	11.31
2236	NYSE	ETY	Thu, Oct 15, 2015	11.16	11.34	11.10	11.24
2235	NYSE	ETY	Wed, Oct 14, 2015	11.11	11.19	11.02	11.16
2234	NYSE	ETY	Tue, Oct 13, 2015	11.07	11.13	11.02	11.13
2233	NYSE	ETY	Mon, Oct 12, 2015	11.09	11.12	11.03	11.11
2232	NYSE	ETY	Fri, Oct 9, 2015	11.24	11.31	11.04	11.09
2231	NYSE	ETY	Thu, Oct 8, 2015	11.12	11.27	11.11	11.23
2230	NYSE	ETY	Wed, Oct 7, 2015	11.10	11.24	11.05	11.24
2229	NYSE	ETY	Tue, Oct 6, 2015	11.06	11.15	11.00	11.08
2228	NYSE	ETY	Mon, Oct 5, 2015	10.80	11.09	10.79	11.07
2227	NYSE	ETY	Fri, Oct 2, 2015	10.45	10.75	10.33	10.75
2226	NYSE	ETY	Thu, Oct 1, 2015	10.31	10.70	10.29	10.70
2225	NYSE	ETY	Wed, Sep 30, 2015	10.41	10.42	10.27	10.28
2224	NYSE	ETY	Tue, Sep 29, 2015	10.36	10.41	10.20	10.28
2223	NYSE	ETY	Mon, Sep 28, 2015	10.61	10.65	10.30	10.30
2222	NYSE	ETY	Fri, Sep 25, 2015	10.77	10.82	10.65	10.67
2221	NYSE	ETY	Thu, Sep 24, 2015	10.64	10.71	10.55	10.68
2220	NYSE	ETY	Wed, Sep 23, 2015	10.72	10.84	10.70	10.70
2219	NYSE	ETY	Tue, Sep 22, 2015	10.77	10.79	10.68	10.70
2218	NYSE	ETY	Mon, Sep 21, 2015	10.85	10.93	10.83	10.87
2217	NYSE	ETY	Fri, Sep 18, 2015	10.85	10.96	10.82	10.86
2216	NYSE	ETY	Thu, Sep 17, 2015	11.00	11.10	10.89	10.96
2215	NYSE	ETY	Wed, Sep 16, 2015	10.91	11.02	10.87	10.99
2214	NYSE	ETY	Tue, Sep 15, 2015	10.83	10.97	10.81	10.92
2213	NYSE	ETY	Mon, Sep 14, 2015	10.86	10.88	10.80	10.80
2212	NYSE	ETY	Fri, Sep 11, 2015	10.78	10.86	10.75	10.85
2211	NYSE	ETY	Thu, Sep 10, 2015	10.74	10.88	10.74	10.82
2210	NYSE	ETY	Wed, Sep 9, 2015	10.97	10.98	10.72	10.74
2209	NYSE	ETY	Tue, Sep 8, 2015	10.90	10.97	10.83	10.93
2208	NYSE	ETY	Fri, Sep 4, 2015	10.77	10.82	10.67	10.81
2207	NYSE	ETY	Thu, Sep 3, 2015	10.86	10.93	10.84	10.87
2206	NYSE	ETY	Wed, Sep 2, 2015	10.78	10.84	10.68	10.83
2205	NYSE	ETY	Tue, Sep 1, 2015	10.70	10.76	10.56	10.70
2204	NYSE	ETY	Mon, Aug 31, 2015	10.97	10.97	10.85	10.87
2203	NYSE	ETY	Fri, Aug 28, 2015	10.97	11.05	10.95	10.99
2202	NYSE	ETY	Thu, Aug 27, 2015	10.75	11.09	10.75	11.00
2201	NYSE	ETY	Wed, Aug 26, 2015	10.65	10.67	10.33	10.64
2200	NYSE	ETY	Tue, Aug 25, 2015	10.45	10.60	10.45	10.49
2199	NYSE	ETY	Mon, Aug 24, 2015	10.03	10.62	9.64	10.24
2198	NYSE	ETY	Fri, Aug 21, 2015	11.20	11.23	10.68	10.86
2197	NYSE	ETY	Thu, Aug 20, 2015	11.39	11.42	11.25	11.25
2196	NYSE	ETY	Wed, Aug 19, 2015	11.54	11.57	11.49	11.56
2195	NYSE	ETY	Tue, Aug 18, 2015	11.52	11.60	11.46	11.56
2194	NYSE	ETY	Mon, Aug 17, 2015	11.38	11.59	11.36	11.56
2193	NYSE	ETY	Fri, Aug 14, 2015	11.42	11.45	11.37	11.42
2192	NYSE	ETY	Thu, Aug 13, 2015	11.44	11.55	11.40	11.41
2191	NYSE	ETY	Wed, Aug 12, 2015	11.41	11.47	11.34	11.46
2190	NYSE	ETY	Tue, Aug 11, 2015	11.40	11.48	11.37	11.45
2189	NYSE	ETY	Mon, Aug 10, 2015	11.48	11.56	11.44	11.45
2188	NYSE	ETY	Fri, Aug 7, 2015	11.46	11.50	11.42	11.44
2187	NYSE	ETY	Thu, Aug 6, 2015	11.57	11.58	11.44	11.45
2186	NYSE	ETY	Wed, Aug 5, 2015	11.59	11.68	11.59	11.60
2185	NYSE	ETY	Tue, Aug 4, 2015	11.50	11.59	11.49	11.54
2184	NYSE	ETY	Mon, Aug 3, 2015	11.58	11.58	11.51	11.52
2183	NYSE	ETY	Fri, Jul 31, 2015	11.63	11.66	11.56	11.57
2182	NYSE	ETY	Thu, Jul 30, 2015	11.57	11.62	11.52	11.56
2181	NYSE	ETY	Wed, Jul 29, 2015	11.54	11.61	11.52	11.60
2180	NYSE	ETY	Tue, Jul 28, 2015	11.40	11.55	11.34	11.53
2179	NYSE	ETY	Mon, Jul 27, 2015	11.35	11.41	11.32	11.33
2178	NYSE	ETY	Fri, Jul 24, 2015	11.48	11.54	11.37	11.41
2177	NYSE	ETY	Thu, Jul 23, 2015	11.60	11.69	11.48	11.52
2176	NYSE	ETY	Wed, Jul 22, 2015	11.64	11.66	11.58	11.59
2175	NYSE	ETY	Tue, Jul 21, 2015	11.80	11.83	11.73	11.73
2174	NYSE	ETY	Mon, Jul 20, 2015	11.75	11.85	11.74	11.80
2173	NYSE	ETY	Fri, Jul 17, 2015	11.69	11.74	11.68	11.73
2172	NYSE	ETY	Thu, Jul 16, 2015	11.68	11.70	11.65	11.70
2171	NYSE	ETY	Wed, Jul 15, 2015	11.64	11.68	11.62	11.67
2170	NYSE	ETY	Tue, Jul 14, 2015	11.55	11.67	11.54	11.64
2169	NYSE	ETY	Mon, Jul 13, 2015	11.53	11.59	11.50	11.58
2168	NYSE	ETY	Fri, Jul 10, 2015	11.49	11.51	11.45	11.46
2167	NYSE	ETY	Thu, Jul 9, 2015	11.50	11.53	11.37	11.38
2166	NYSE	ETY	Wed, Jul 8, 2015	11.45	11.47	11.36	11.43
2165	NYSE	ETY	Tue, Jul 7, 2015	11.49	11.54	11.34	11.54
2164	NYSE	ETY	Mon, Jul 6, 2015	11.36	11.43	11.33	11.42
2163	NYSE	ETY	Thu, Jul 2, 2015	11.48	11.50	11.33	11.41
2162	NYSE	ETY	Wed, Jul 1, 2015	11.49	11.51	11.42	11.50
2161	NYSE	ETY	Tue, Jun 30, 2015	11.37	11.46	11.34	11.37
2160	NYSE	ETY	Mon, Jun 29, 2015	11.40	11.44	11.26	11.26
2159	NYSE	ETY	Fri, Jun 26, 2015	11.62	11.62	11.46	11.50
2158	NYSE	ETY	Thu, Jun 25, 2015	11.61	11.65	11.60	11.61
2157	NYSE	ETY	Wed, Jun 24, 2015	11.67	11.68	11.57	11.60
2156	NYSE	ETY	Tue, Jun 23, 2015	11.69	11.72	11.66	11.69
2155	NYSE	ETY	Mon, Jun 22, 2015	11.69	11.71	11.65	11.66
2154	NYSE	ETY	Fri, Jun 19, 2015	11.63	11.96	11.55	11.64
2153	NYSE	ETY	Thu, Jun 18, 2015	11.61	11.73	11.59	11.71
2152	NYSE	ETY	Wed, Jun 17, 2015	11.57	11.62	11.55	11.61
2151	NYSE	ETY	Tue, Jun 16, 2015	11.50	11.57	11.48	11.56
2150	NYSE	ETY	Mon, Jun 15, 2015	11.48	11.56	11.44	11.50
2149	NYSE	ETY	Fri, Jun 12, 2015	11.54	11.58	11.52	11.56
2148	NYSE	ETY	Thu, Jun 11, 2015	11.53	11.60	11.48	11.60
2147	NYSE	ETY	Wed, Jun 10, 2015	11.40	11.50	11.40	11.49
2146	NYSE	ETY	Tue, Jun 9, 2015	11.48	11.50	11.36	11.40
2145	NYSE	ETY	Mon, Jun 8, 2015	11.51	11.53	11.49	11.51
2144	NYSE	ETY	Fri, Jun 5, 2015	11.51	11.57	11.47	11.57
2143	NYSE	ETY	Thu, Jun 4, 2015	11.58	11.59	11.49	11.52
2142	NYSE	ETY	Wed, Jun 3, 2015	11.58	11.61	11.57	11.61
2141	NYSE	ETY	Tue, Jun 2, 2015	11.51	11.58	11.47	11.57
2140	NYSE	ETY	Mon, Jun 1, 2015	11.49	11.54	11.46	11.53
2139	NYSE	ETY	Fri, May 29, 2015	11.56	11.56	11.48	11.48
2138	NYSE	ETY	Thu, May 28, 2015	11.56	11.57	11.53	11.56
2137	NYSE	ETY	Wed, May 27, 2015	11.54	11.59	11.52	11.58
2136	NYSE	ETY	Tue, May 26, 2015	11.56	11.56	11.44	11.52
2135	NYSE	ETY	Fri, May 22, 2015	11.54	11.59	11.50	11.59
2134	NYSE	ETY	Thu, May 21, 2015	11.54	11.59	11.50	11.53
2133	NYSE	ETY	Wed, May 20, 2015	11.49	11.57	11.46	11.52
2132	NYSE	ETY	Tue, May 19, 2015	11.59	11.62	11.50	11.53
2131	NYSE	ETY	Mon, May 18, 2015	11.57	11.60	11.53	11.59
2130	NYSE	ETY	Fri, May 15, 2015	11.57	11.59	11.54	11.59
2129	NYSE	ETY	Thu, May 14, 2015	11.52	11.59	11.51	11.57
2128	NYSE	ETY	Wed, May 13, 2015	11.49	11.57	11.46	11.51
2127	NYSE	ETY	Tue, May 12, 2015	11.49	11.52	11.40	11.52
2126	NYSE	ETY	Mon, May 11, 2015	11.56	11.56	11.50	11.53
2125	NYSE	ETY	Fri, May 8, 2015	11.49	11.56	11.48	11.56
2124	NYSE	ETY	Thu, May 7, 2015	11.35	11.45	11.34	11.42
2123	NYSE	ETY	Wed, May 6, 2015	11.42	11.45	11.29	11.35
2122	NYSE	ETY	Tue, May 5, 2015	11.50	11.52	11.37	11.41
2121	NYSE	ETY	Mon, May 4, 2015	11.48	11.58	11.47	11.49
2120	NYSE	ETY	Fri, May 1, 2015	11.44	11.47	11.40	11.47
2119	NYSE	ETY	Thu, Apr 30, 2015	11.44	11.45	11.36	11.40
2118	NYSE	ETY	Wed, Apr 29, 2015	11.43	11.47	11.40	11.46
2117	NYSE	ETY	Tue, Apr 28, 2015	11.47	11.50	11.39	11.49
2116	NYSE	ETY	Mon, Apr 27, 2015	11.52	11.54	11.43	11.45
2115	NYSE	ETY	Fri, Apr 24, 2015	11.50	11.52	11.46	11.48
2114	NYSE	ETY	Thu, Apr 23, 2015	11.44	11.53	11.44	11.47
2113	NYSE	ETY	Wed, Apr 22, 2015	11.44	11.47	11.39	11.44
2112	NYSE	ETY	Tue, Apr 21, 2015	11.44	11.46	11.40	11.44
2111	NYSE	ETY	Mon, Apr 20, 2015	11.47	11.53	11.46	11.48
2110	NYSE	ETY	Fri, Apr 17, 2015	11.53	11.54	11.39	11.42
2109	NYSE	ETY	Thu, Apr 16, 2015	11.58	11.61	11.52	11.60
2108	NYSE	ETY	Wed, Apr 15, 2015	11.54	11.62	11.53	11.60
2107	NYSE	ETY	Tue, Apr 14, 2015	11.45	11.54	11.43	11.51
2106	NYSE	ETY	Mon, Apr 13, 2015	11.50	11.54	11.46	11.47
2105	NYSE	ETY	Fri, Apr 10, 2015	11.43	11.49	11.43	11.47
2104	NYSE	ETY	Thu, Apr 9, 2015	11.42	11.48	11.38	11.47
2103	NYSE	ETY	Wed, Apr 8, 2015	11.35	11.41	11.33	11.40
2102	NYSE	ETY	Tue, Apr 7, 2015	11.33	11.41	11.33	11.35
2101	NYSE	ETY	Mon, Apr 6, 2015	11.24	11.39	11.20	11.36
2100	NYSE	ETY	Thu, Apr 2, 2015	11.24	11.33	11.24	11.26
2099	NYSE	ETY	Wed, Apr 1, 2015	11.36	11.37	11.27	11.32
2098	NYSE	ETY	Tue, Mar 31, 2015	11.39	11.43	11.34	11.35
2097	NYSE	ETY	Mon, Mar 30, 2015	11.38	11.42	11.35	11.39
2096	NYSE	ETY	Fri, Mar 27, 2015	11.31	11.33	11.25	11.32
2095	NYSE	ETY	Thu, Mar 26, 2015	11.32	11.34	11.22	11.31
2094	NYSE	ETY	Wed, Mar 25, 2015	11.42	11.44	11.33	11.34
2093	NYSE	ETY	Tue, Mar 24, 2015	11.43	11.46	11.35	11.38
2092	NYSE	ETY	Mon, Mar 23, 2015	11.45	11.47	11.43	11.43
2091	NYSE	ETY	Fri, Mar 20, 2015	11.47	11.50	11.43	11.45
2090	NYSE	ETY	Thu, Mar 19, 2015	11.48	11.50	11.45	11.49
2089	NYSE	ETY	Wed, Mar 18, 2015	11.39	11.53	11.36	11.51
2088	NYSE	ETY	Tue, Mar 17, 2015	11.38	11.43	11.38	11.41
2087	NYSE	ETY	Mon, Mar 16, 2015	11.39	11.47	11.39	11.45
2086	NYSE	ETY	Fri, Mar 13, 2015	11.38	11.40	11.29	11.39
2085	NYSE	ETY	Thu, Mar 12, 2015	11.38	11.41	11.35	11.39
2084	NYSE	ETY	Wed, Mar 11, 2015	11.37	11.42	11.32	11.37
2083	NYSE	ETY	Tue, Mar 10, 2015	11.49	11.51	11.36	11.37
2082	NYSE	ETY	Mon, Mar 9, 2015	11.58	11.60	11.52	11.54
2081	NYSE	ETY	Fri, Mar 6, 2015	11.62	11.62	11.51	11.57
2080	NYSE	ETY	Thu, Mar 5, 2015	11.55	11.66	11.54	11.66
2079	NYSE	ETY	Wed, Mar 4, 2015	11.53	11.55	11.46	11.55
2078	NYSE	ETY	Tue, Mar 3, 2015	11.56	11.56	11.47	11.55
2077	NYSE	ETY	Mon, Mar 2, 2015	11.53	11.57	11.52	11.57
2076	NYSE	ETY	Fri, Feb 27, 2015	11.56	11.58	11.51	11.56
2075	NYSE	ETY	Thu, Feb 26, 2015	11.52	11.53	11.48	11.52
2074	NYSE	ETY	Wed, Feb 25, 2015	11.52	11.55	11.47	11.52
2073	NYSE	ETY	Tue, Feb 24, 2015	11.45	11.53	11.44	11.53
2072	NYSE	ETY	Mon, Feb 23, 2015	11.39	11.46	11.35	11.43
2071	NYSE	ETY	Fri, Feb 20, 2015	11.33	11.39	11.28	11.39
2070	NYSE	ETY	Thu, Feb 19, 2015	11.32	11.41	11.29	11.32
2069	NYSE	ETY	Wed, Feb 18, 2015	11.32	11.37	11.23	11.37
2068	NYSE	ETY	Tue, Feb 17, 2015	11.52	11.52	11.30	11.39
2067	NYSE	ETY	Fri, Feb 13, 2015	11.47	11.52	11.44	11.52
2066	NYSE	ETY	Thu, Feb 12, 2015	11.45	11.51	11.45	11.47
2065	NYSE	ETY	Wed, Feb 11, 2015	11.40	11.46	11.35	11.45
2064	NYSE	ETY	Tue, Feb 10, 2015	11.32	11.41	11.30	11.41
2063	NYSE	ETY	Mon, Feb 9, 2015	11.30	11.32	11.23	11.27
2062	NYSE	ETY	Fri, Feb 6, 2015	11.26	11.37	11.26	11.34
2061	NYSE	ETY	Thu, Feb 5, 2015	11.21	11.28	11.21	11.25
2060	NYSE	ETY	Wed, Feb 4, 2015	11.15	11.26	11.15	11.18
2059	NYSE	ETY	Tue, Feb 3, 2015	11.10	11.20	11.10	11.19
2058	NYSE	ETY	Mon, Feb 2, 2015	11.03	11.09	10.94	11.06
2057	NYSE	ETY	Fri, Jan 30, 2015	11.08	11.08	10.96	10.96
2056	NYSE	ETY	Thu, Jan 29, 2015	11.08	11.13	10.96	11.11
2055	NYSE	ETY	Wed, Jan 28, 2015	11.18	11.20	11.04	11.05
2054	NYSE	ETY	Tue, Jan 27, 2015	11.13	11.21	11.08	11.16
2053	NYSE	ETY	Mon, Jan 26, 2015	11.21	11.23	11.17	11.21
2052	NYSE	ETY	Fri, Jan 23, 2015	11.24	11.29	11.16	11.20
2051	NYSE	ETY	Thu, Jan 22, 2015	11.22	11.29	11.16	11.28
2050	NYSE	ETY	Wed, Jan 21, 2015	11.10	11.18	11.05	11.15
2049	NYSE	ETY	Tue, Jan 20, 2015	11.18	11.20	11.10	11.16
2048	NYSE	ETY	Fri, Jan 16, 2015	10.96	11.13	10.96	11.13
2047	NYSE	ETY	Thu, Jan 15, 2015	11.12	11.13	10.96	10.97
2046	NYSE	ETY	Wed, Jan 14, 2015	11.01	11.10	10.91	11.06
2045	NYSE	ETY	Tue, Jan 13, 2015	11.20	11.29	11.06	11.18
2044	NYSE	ETY	Mon, Jan 12, 2015	11.30	11.30	11.10	11.19
2043	NYSE	ETY	Fri, Jan 9, 2015	11.34	11.38	11.19	11.28
2042	NYSE	ETY	Thu, Jan 8, 2015	11.19	11.34	11.17	11.33
2041	NYSE	ETY	Wed, Jan 7, 2015	11.04	11.15	11.02	11.09
2040	NYSE	ETY	Tue, Jan 6, 2015	11.05	11.12	10.88	10.93
2039	NYSE	ETY	Mon, Jan 5, 2015	11.18	11.20	10.94	11.02
2038	NYSE	ETY	Fri, Jan 2, 2015	11.21	11.32	11.14	11.22
2037	NYSE	ETY	Wed, Dec 31, 2014	11.36	11.47	11.17	11.17
2036	NYSE	ETY	Tue, Dec 30, 2014	11.35	11.40	11.32	11.35
2035	NYSE	ETY	Mon, Dec 29, 2014	11.44	11.47	11.36	11.39
2034	NYSE	ETY	Fri, Dec 26, 2014	11.52	11.53	11.46	11.46
2033	NYSE	ETY	Wed, Dec 24, 2014	11.47	11.51	11.42	11.50
2032	NYSE	ETY	Tue, Dec 23, 2014	11.47	11.53	11.42	11.45
2031	NYSE	ETY	Mon, Dec 22, 2014	11.43	11.48	11.37	11.45
2030	NYSE	ETY	Fri, Dec 19, 2014	11.50	11.60	11.48	11.53
2029	NYSE	ETY	Thu, Dec 18, 2014	11.38	11.50	11.35	11.50
2028	NYSE	ETY	Wed, Dec 17, 2014	11.09	11.26	11.03	11.23
2027	NYSE	ETY	Tue, Dec 16, 2014	11.11	11.29	10.98	11.06
2026	NYSE	ETY	Mon, Dec 15, 2014	11.35	11.41	11.12	11.16
2025	NYSE	ETY	Fri, Dec 12, 2014	11.51	11.56	11.32	11.34
2024	NYSE	ETY	Thu, Dec 11, 2014	11.51	11.62	11.50	11.50
2023	NYSE	ETY	Wed, Dec 10, 2014	11.56	11.57	11.42	11.48
2022	NYSE	ETY	Tue, Dec 9, 2014	11.53	11.59	11.42	11.58
2021	NYSE	ETY	Mon, Dec 8, 2014	11.56	11.74	11.49	11.74
2020	NYSE	ETY	Fri, Dec 5, 2014	11.57	11.65	11.55	11.62
2019	NYSE	ETY	Thu, Dec 4, 2014	11.61	11.67	11.57	11.60
2018	NYSE	ETY	Wed, Dec 3, 2014	11.66	11.69	11.63	11.65
2017	NYSE	ETY	Tue, Dec 2, 2014	11.58	11.69	11.57	11.69
2016	NYSE	ETY	Mon, Dec 1, 2014	11.73	11.74	11.57	11.59
2015	NYSE	ETY	Fri, Nov 28, 2014	11.72	11.81	11.70	11.81
2014	NYSE	ETY	Wed, Nov 26, 2014	11.70	11.77	11.70	11.74
2013	NYSE	ETY	Tue, Nov 25, 2014	11.67	11.71	11.67	11.71
2012	NYSE	ETY	Mon, Nov 24, 2014	11.74	11.75	11.64	11.67
2011	NYSE	ETY	Fri, Nov 21, 2014	11.72	11.73	11.67	11.72
2010	NYSE	ETY	Thu, Nov 20, 2014	11.49	11.61	11.46	11.60
2009	NYSE	ETY	Wed, Nov 19, 2014	11.50	11.54	11.47	11.53
2008	NYSE	ETY	Tue, Nov 18, 2014	11.44	11.59	11.44	11.58
2007	NYSE	ETY	Mon, Nov 17, 2014	11.56	11.63	11.46	11.46
2006	NYSE	ETY	Fri, Nov 14, 2014	11.69	11.69	11.58	11.60
2005	NYSE	ETY	Thu, Nov 13, 2014	11.74	11.78	11.72	11.73
2004	NYSE	ETY	Wed, Nov 12, 2014	11.69	11.75	11.64	11.74
2003	NYSE	ETY	Tue, Nov 11, 2014	11.65	11.76	11.62	11.76
2002	NYSE	ETY	Mon, Nov 10, 2014	11.75	11.75	11.59	11.61
2001	NYSE	ETY	Fri, Nov 7, 2014	11.75	11.78	11.67	11.73
2000	NYSE	ETY	Thu, Nov 6, 2014	11.77	11.79	11.73	11.78
1999	NYSE	ETY	Wed, Nov 5, 2014	11.78	11.78	11.67	11.78
1998	NYSE	ETY	Tue, Nov 4, 2014	11.72	11.77	11.59	11.69
1997	NYSE	ETY	Mon, Nov 3, 2014	11.71	11.77	11.68	11.73
1996	NYSE	ETY	Fri, Oct 31, 2014	11.74	11.75	11.63	11.71
1995	NYSE	ETY	Thu, Oct 30, 2014	11.51	11.64	11.48	11.60
1994	NYSE	ETY	Wed, Oct 29, 2014	11.57	11.62	11.50	11.54
1993	NYSE	ETY	Tue, Oct 28, 2014	11.50	11.55	11.45	11.55
1992	NYSE	ETY	Mon, Oct 27, 2014	11.45	11.45	11.37	11.45
1991	NYSE	ETY	Fri, Oct 24, 2014	11.43	11.49	11.40	11.49
1990	NYSE	ETY	Thu, Oct 23, 2014	11.38	11.45	11.36	11.42
1989	NYSE	ETY	Wed, Oct 22, 2014	11.27	11.33	11.22	11.27
1988	NYSE	ETY	Tue, Oct 21, 2014	11.05	11.31	11.01	11.31
1987	NYSE	ETY	Mon, Oct 20, 2014	10.84	10.93	10.82	10.93
1986	NYSE	ETY	Fri, Oct 17, 2014	10.73	10.95	10.73	10.87
1985	NYSE	ETY	Thu, Oct 16, 2014	10.21	10.66	10.20	10.60
1984	NYSE	ETY	Wed, Oct 15, 2014	10.37	10.45	10.17	10.37
1983	NYSE	ETY	Tue, Oct 14, 2014	10.59	10.62	10.46	10.49
1982	NYSE	ETY	Mon, Oct 13, 2014	11.03	11.03	10.25	10.56
1981	NYSE	ETY	Fri, Oct 10, 2014	11.31	11.34	10.97	10.99
1980	NYSE	ETY	Thu, Oct 9, 2014	11.42	11.44	11.23	11.33
1979	NYSE	ETY	Wed, Oct 8, 2014	11.32	11.45	11.22	11.44
1978	NYSE	ETY	Tue, Oct 7, 2014	11.30	11.36	11.26	11.30
1977	NYSE	ETY	Mon, Oct 6, 2014	11.37	11.43	11.32	11.32
1976	NYSE	ETY	Fri, Oct 3, 2014	11.23	11.35	11.21	11.29
1975	NYSE	ETY	Thu, Oct 2, 2014	11.32	11.33	11.10	11.17
1974	NYSE	ETY	Wed, Oct 1, 2014	11.43	11.44	11.31	11.35
1973	NYSE	ETY	Tue, Sep 30, 2014	11.60	11.60	11.40	11.41
1972	NYSE	ETY	Mon, Sep 29, 2014	11.46	11.56	11.42	11.55
1971	NYSE	ETY	Fri, Sep 26, 2014	11.46	11.55	11.45	11.54
1970	NYSE	ETY	Thu, Sep 25, 2014	11.58	11.60	11.45	11.48
1969	NYSE	ETY	Wed, Sep 24, 2014	11.51	11.62	11.50	11.59
1968	NYSE	ETY	Tue, Sep 23, 2014	11.51	11.59	11.47	11.51
1967	NYSE	ETY	Mon, Sep 22, 2014	11.66	11.68	11.52	11.54
1966	NYSE	ETY	Fri, Sep 19, 2014	11.74	11.75	11.68	11.69
1965	NYSE	ETY	Thu, Sep 18, 2014	11.73	11.84	11.73	11.78
1964	NYSE	ETY	Wed, Sep 17, 2014	11.75	11.78	11.72	11.73
1963	NYSE	ETY	Tue, Sep 16, 2014	11.62	11.77	11.61	11.77
1962	NYSE	ETY	Mon, Sep 15, 2014	11.71	11.71	11.62	11.68
1961	NYSE	ETY	Fri, Sep 12, 2014	11.74	11.74	11.66	11.72
1960	NYSE	ETY	Thu, Sep 11, 2014	11.72	11.76	11.71	11.76
1959	NYSE	ETY	Wed, Sep 10, 2014	11.78	11.80	11.75	11.76
1958	NYSE	ETY	Tue, Sep 9, 2014	11.83	11.86	11.78	11.80
1957	NYSE	ETY	Mon, Sep 8, 2014	11.90	11.90	11.83	11.85
1956	NYSE	ETY	Fri, Sep 5, 2014	11.87	11.90	11.81	11.90
1955	NYSE	ETY	Thu, Sep 4, 2014	11.95	11.95	11.88	11.91
1954	NYSE	ETY	Wed, Sep 3, 2014	11.89	11.95	11.84	11.94
1953	NYSE	ETY	Tue, Sep 2, 2014	11.92	11.92	11.82	11.85
1952	NYSE	ETY	Fri, Aug 29, 2014	11.89	11.93	11.83	11.90
1951	NYSE	ETY	Thu, Aug 28, 2014	11.83	11.87	11.81	11.85
1950	NYSE	ETY	Wed, Aug 27, 2014	11.86	11.90	11.84	11.89
1949	NYSE	ETY	Tue, Aug 26, 2014	11.87	11.92	11.83	11.85
1948	NYSE	ETY	Mon, Aug 25, 2014	11.83	11.89	11.83	11.87
1947	NYSE	ETY	Fri, Aug 22, 2014	11.81	11.84	11.78	11.82
1946	NYSE	ETY	Thu, Aug 21, 2014	11.80	11.86	11.79	11.84
1945	NYSE	ETY	Wed, Aug 20, 2014	11.79	11.84	11.75	11.77
1944	NYSE	ETY	Tue, Aug 19, 2014	11.74	11.87	11.74	11.87
1943	NYSE	ETY	Mon, Aug 18, 2014	11.70	11.77	11.69	11.71
1942	NYSE	ETY	Fri, Aug 15, 2014	11.68	11.72	11.60	11.68
1941	NYSE	ETY	Thu, Aug 14, 2014	11.62	11.74	11.61	11.68
1940	NYSE	ETY	Wed, Aug 13, 2014	11.55	11.59	11.50	11.59
1939	NYSE	ETY	Tue, Aug 12, 2014	11.49	11.51	11.46	11.51
1938	NYSE	ETY	Mon, Aug 11, 2014	11.43	11.54	11.41	11.53
1937	NYSE	ETY	Fri, Aug 8, 2014	11.33	11.39	11.29	11.39
1936	NYSE	ETY	Thu, Aug 7, 2014	11.36	11.43	11.27	11.32
1935	NYSE	ETY	Wed, Aug 6, 2014	11.25	11.37	11.18	11.34
1934	NYSE	ETY	Tue, Aug 5, 2014	11.33	11.36	11.20	11.27
1933	NYSE	ETY	Mon, Aug 4, 2014	11.42	11.42	11.30	11.36
1932	NYSE	ETY	Fri, Aug 1, 2014	11.52	11.54	11.30	11.39
1931	NYSE	ETY	Thu, Jul 31, 2014	11.73	11.73	11.49	11.51
1930	NYSE	ETY	Wed, Jul 30, 2014	11.81	11.82	11.70	11.78
1929	NYSE	ETY	Tue, Jul 29, 2014	11.86	11.88	11.79	11.81
1928	NYSE	ETY	Mon, Jul 28, 2014	11.86	11.89	11.81	11.88
1927	NYSE	ETY	Fri, Jul 25, 2014	11.91	11.91	11.80	11.83
1926	NYSE	ETY	Thu, Jul 24, 2014	11.85	11.94	11.84	11.91
1925	NYSE	ETY	Wed, Jul 23, 2014	11.84	11.92	11.81	11.83
1924	NYSE	ETY	Tue, Jul 22, 2014	11.74	11.82	11.74	11.82
1923	NYSE	ETY	Mon, Jul 21, 2014	11.86	11.88	11.80	11.81
1922	NYSE	ETY	Fri, Jul 18, 2014	11.79	11.90	11.76	11.90
1921	NYSE	ETY	Thu, Jul 17, 2014	11.91	11.93	11.69	11.75
1920	NYSE	ETY	Wed, Jul 16, 2014	11.88	11.95	11.86	11.94
1919	NYSE	ETY	Tue, Jul 15, 2014	11.91	11.91	11.81	11.82
1918	NYSE	ETY	Mon, Jul 14, 2014	11.88	11.94	11.86	11.88
1917	NYSE	ETY	Fri, Jul 11, 2014	11.76	11.86	11.76	11.82
1916	NYSE	ETY	Thu, Jul 10, 2014	11.73	11.80	11.67	11.77
1915	NYSE	ETY	Wed, Jul 9, 2014	11.82	11.86	11.74	11.76
1914	NYSE	ETY	Tue, Jul 8, 2014	11.80	11.83	11.69	11.83
1913	NYSE	ETY	Mon, Jul 7, 2014	11.81	11.82	11.74	11.81
1912	NYSE	ETY	Thu, Jul 3, 2014	11.72	11.82	11.72	11.81
1911	NYSE	ETY	Wed, Jul 2, 2014	11.79	11.79	11.63	11.70
1910	NYSE	ETY	Tue, Jul 1, 2014	11.69	11.83	11.69	11.83
1909	NYSE	ETY	Mon, Jun 30, 2014	11.69	11.73	11.67	11.70
1908	NYSE	ETY	Fri, Jun 27, 2014	11.62	11.67	11.61	11.67
1907	NYSE	ETY	Thu, Jun 26, 2014	11.67	11.67	11.57	11.63
1906	NYSE	ETY	Wed, Jun 25, 2014	11.61	11.71	11.61	11.64
1905	NYSE	ETY	Tue, Jun 24, 2014	11.58	11.64	11.58	11.62
1904	NYSE	ETY	Mon, Jun 23, 2014	11.64	11.67	11.58	11.62
1903	NYSE	ETY	Fri, Jun 20, 2014	11.61	11.65	11.55	11.64
1902	NYSE	ETY	Thu, Jun 19, 2014	11.69	11.71	11.59	11.63
1901	NYSE	ETY	Wed, Jun 18, 2014	11.62	11.74	11.61	11.74
1900	NYSE	ETY	Tue, Jun 17, 2014	11.58	11.63	11.55	11.61
1899	NYSE	ETY	Mon, Jun 16, 2014	11.52	11.60	11.47	11.60
1898	NYSE	ETY	Fri, Jun 13, 2014	11.47	11.52	11.44	11.52
1897	NYSE	ETY	Thu, Jun 12, 2014	11.55	11.59	11.41	11.42
1896	NYSE	ETY	Wed, Jun 11, 2014	11.55	11.63	11.54	11.54
1895	NYSE	ETY	Tue, Jun 10, 2014	11.53	11.60	11.48	11.60
1894	NYSE	ETY	Mon, Jun 9, 2014	11.63	11.66	11.54	11.55
1893	NYSE	ETY	Fri, Jun 6, 2014	11.61	11.66	11.58	11.66
1892	NYSE	ETY	Thu, Jun 5, 2014	11.61	11.68	11.58	11.62
1891	NYSE	ETY	Wed, Jun 4, 2014	11.60	11.64	11.60	11.63
1890	NYSE	ETY	Tue, Jun 3, 2014	11.61	11.66	11.59	11.64
1889	NYSE	ETY	Mon, Jun 2, 2014	11.59	11.66	11.58	11.65
1888	NYSE	ETY	Fri, May 30, 2014	11.52	11.61	11.50	11.61
1887	NYSE	ETY	Thu, May 29, 2014	11.48	11.53	11.48	11.52
1886	NYSE	ETY	Wed, May 28, 2014	11.55	11.56	11.45	11.47
1885	NYSE	ETY	Tue, May 27, 2014	11.43	11.54	11.41	11.54
1884	NYSE	ETY	Fri, May 23, 2014	11.36	11.43	11.35	11.43
1883	NYSE	ETY	Thu, May 22, 2014	11.33	11.39	11.33	11.34
1882	NYSE	ETY	Wed, May 21, 2014	11.41	11.42	11.31	11.31
1881	NYSE	ETY	Tue, May 20, 2014	11.51	11.54	11.48	11.49
1880	NYSE	ETY	Mon, May 19, 2014	11.42	11.54	11.42	11.54
1879	NYSE	ETY	Fri, May 16, 2014	11.41	11.47	11.38	11.43
1878	NYSE	ETY	Thu, May 15, 2014	11.44	11.45	11.33	11.41
1877	NYSE	ETY	Wed, May 14, 2014	11.41	11.46	11.40	11.46
1876	NYSE	ETY	Tue, May 13, 2014	11.37	11.43	11.37	11.43
1875	NYSE	ETY	Mon, May 12, 2014	11.33	11.40	11.33	11.39
1874	NYSE	ETY	Fri, May 9, 2014	11.30	11.33	11.30	11.32
1873	NYSE	ETY	Thu, May 8, 2014	11.32	11.37	11.32	11.32
1872	NYSE	ETY	Wed, May 7, 2014	11.35	11.36	11.30	11.33
1871	NYSE	ETY	Tue, May 6, 2014	11.35	11.35	11.31	11.33
1870	NYSE	ETY	Mon, May 5, 2014	11.33	11.37	11.31	11.35
1869	NYSE	ETY	Fri, May 2, 2014	11.32	11.38	11.30	11.35
1868	NYSE	ETY	Thu, May 1, 2014	11.36	11.36	11.30	11.32
1867	NYSE	ETY	Wed, Apr 30, 2014	11.25	11.36	11.24	11.36
1866	NYSE	ETY	Tue, Apr 29, 2014	11.24	11.25	11.20	11.25
1865	NYSE	ETY	Mon, Apr 28, 2014	11.25	11.25	11.14	11.20
1864	NYSE	ETY	Fri, Apr 25, 2014	11.24	11.24	11.17	11.21
1863	NYSE	ETY	Thu, Apr 24, 2014	11.25	11.26	11.18	11.25
1862	NYSE	ETY	Wed, Apr 23, 2014	11.25	11.27	11.18	11.23
1861	NYSE	ETY	Tue, Apr 22, 2014	11.19	11.26	11.18	11.24
1860	NYSE	ETY	Mon, Apr 21, 2014	11.19	11.20	11.12	11.17
1859	NYSE	ETY	Thu, Apr 17, 2014	11.28	11.29	11.24	11.28
1858	NYSE	ETY	Wed, Apr 16, 2014	11.20	11.27	11.17	11.26
1857	NYSE	ETY	Tue, Apr 15, 2014	11.10	11.17	11.03	11.17
1856	NYSE	ETY	Mon, Apr 14, 2014	11.05	11.11	11.03	11.07
1855	NYSE	ETY	Fri, Apr 11, 2014	11.05	11.10	10.99	11.01
1854	NYSE	ETY	Thu, Apr 10, 2014	11.15	11.16	11.04	11.07
1853	NYSE	ETY	Wed, Apr 9, 2014	11.09	11.13	11.03	11.13
1852	NYSE	ETY	Tue, Apr 8, 2014	10.98	11.08	10.96	11.06
1851	NYSE	ETY	Mon, Apr 7, 2014	11.06	11.09	10.96	11.00
1850	NYSE	ETY	Fri, Apr 4, 2014	11.14	11.23	11.05	11.11
1849	NYSE	ETY	Thu, Apr 3, 2014	11.07	11.17	11.07	11.11
1848	NYSE	ETY	Wed, Apr 2, 2014	11.17	11.19	11.06	11.07
1847	NYSE	ETY	Tue, Apr 1, 2014	11.18	11.22	11.16	11.19
1846	NYSE	ETY	Mon, Mar 31, 2014	11.19	11.21	11.14	11.15
1845	NYSE	ETY	Fri, Mar 28, 2014	11.09	11.16	11.08	11.16
1844	NYSE	ETY	Thu, Mar 27, 2014	11.10	11.11	10.98	11.08
1843	NYSE	ETY	Wed, Mar 26, 2014	11.15	11.16	11.08	11.09
1842	NYSE	ETY	Tue, Mar 25, 2014	11.10	11.14	11.04	11.10
1841	NYSE	ETY	Mon, Mar 24, 2014	11.15	11.17	11.01	11.08
1840	NYSE	ETY	Fri, Mar 21, 2014	11.18	11.22	11.11	11.14
1839	NYSE	ETY	Thu, Mar 20, 2014	11.13	11.18	11.10	11.16
1838	NYSE	ETY	Wed, Mar 19, 2014	11.30	11.31	11.20	11.24
1837	NYSE	ETY	Tue, Mar 18, 2014	11.25	11.32	11.24	11.29
1836	NYSE	ETY	Mon, Mar 17, 2014	11.16	11.26	11.15	11.24
1835	NYSE	ETY	Fri, Mar 14, 2014	11.11	11.19	11.10	11.12
1834	NYSE	ETY	Thu, Mar 13, 2014	11.26	11.28	11.11	11.14
1833	NYSE	ETY	Wed, Mar 12, 2014	11.18	11.29	11.18	11.27
1832	NYSE	ETY	Tue, Mar 11, 2014	11.24	11.30	11.21	11.25
1831	NYSE	ETY	Mon, Mar 10, 2014	11.27	11.30	11.18	11.26
1830	NYSE	ETY	Fri, Mar 7, 2014	11.33	11.34	11.21	11.29
1829	NYSE	ETY	Thu, Mar 6, 2014	11.25	11.34	11.25	11.31
1828	NYSE	ETY	Wed, Mar 5, 2014	11.19	11.25	11.17	11.25
1827	NYSE	ETY	Tue, Mar 4, 2014	11.17	11.27	11.17	11.21
1826	NYSE	ETY	Mon, Mar 3, 2014	11.10	11.14	11.03	11.12
1825	NYSE	ETY	Fri, Feb 28, 2014	11.22	11.24	11.14	11.21
1824	NYSE	ETY	Thu, Feb 27, 2014	11.18	11.22	11.16	11.21
1823	NYSE	ETY	Wed, Feb 26, 2014	11.18	11.23	11.16	11.20
1822	NYSE	ETY	Tue, Feb 25, 2014	11.19	11.23	11.14	11.18
1821	NYSE	ETY	Mon, Feb 24, 2014	11.16	11.26	11.15	11.21
1820	NYSE	ETY	Fri, Feb 21, 2014	11.18	11.18	11.13	11.15
1819	NYSE	ETY	Thu, Feb 20, 2014	11.09	11.16	11.04	11.14
1818	NYSE	ETY	Wed, Feb 19, 2014	11.07	11.14	11.01	11.08
1817	NYSE	ETY	Tue, Feb 18, 2014	11.21	11.23	11.12	11.20
1816	NYSE	ETY	Fri, Feb 14, 2014	11.07	11.22	11.07	11.19
1815	NYSE	ETY	Thu, Feb 13, 2014	10.97	11.14	10.96	11.09
1814	NYSE	ETY	Wed, Feb 12, 2014	11.11	11.13	11.03	11.07
1813	NYSE	ETY	Tue, Feb 11, 2014	10.99	11.10	10.98	11.08
1812	NYSE	ETY	Mon, Feb 10, 2014	10.93	10.99	10.91	10.98
1811	NYSE	ETY	Fri, Feb 7, 2014	10.85	10.94	10.80	10.94
1810	NYSE	ETY	Thu, Feb 6, 2014	10.69	10.82	10.69	10.80
1809	NYSE	ETY	Wed, Feb 5, 2014	10.59	10.67	10.54	10.65
1808	NYSE	ETY	Tue, Feb 4, 2014	10.58	10.68	10.53	10.64
1807	NYSE	ETY	Mon, Feb 3, 2014	10.79	10.82	10.49	10.50
1806	NYSE	ETY	Fri, Jan 31, 2014	10.79	10.85	10.74	10.79
1805	NYSE	ETY	Thu, Jan 30, 2014	10.82	10.84	10.74	10.81
1804	NYSE	ETY	Wed, Jan 29, 2014	10.76	10.81	10.69	10.71
1803	NYSE	ETY	Tue, Jan 28, 2014	10.77	10.84	10.75	10.82
1802	NYSE	ETY	Mon, Jan 27, 2014	10.93	10.94	10.66	10.73
1801	NYSE	ETY	Fri, Jan 24, 2014	11.07	11.07	10.90	10.95
1800	NYSE	ETY	Thu, Jan 23, 2014	11.16	11.16	11.06	11.12
1799	NYSE	ETY	Wed, Jan 22, 2014	11.17	11.21	11.12	11.19
1798	NYSE	ETY	Tue, Jan 21, 2014	11.21	11.22	11.12	11.22
1797	NYSE	ETY	Fri, Jan 17, 2014	11.13	11.18	11.09	11.15
1796	NYSE	ETY	Thu, Jan 16, 2014	11.16	11.16	11.06	11.16
1795	NYSE	ETY	Wed, Jan 15, 2014	11.03	11.18	11.00	11.17
1794	NYSE	ETY	Tue, Jan 14, 2014	10.89	11.02	10.88	11.02
1793	NYSE	ETY	Mon, Jan 13, 2014	11.01	11.04	10.82	10.85
1792	NYSE	ETY	Fri, Jan 10, 2014	11.04	11.05	10.95	11.01
1791	NYSE	ETY	Thu, Jan 9, 2014	11.02	11.04	10.94	11.02
1790	NYSE	ETY	Wed, Jan 8, 2014	10.92	11.02	10.91	11.02
1789	NYSE	ETY	Tue, Jan 7, 2014	10.94	10.99	10.91	10.95
1788	NYSE	ETY	Mon, Jan 6, 2014	10.85	10.85	10.78	10.78
1787	NYSE	ETY	Fri, Jan 3, 2014	10.80	10.84	10.74	10.79
1786	NYSE	ETY	Thu, Jan 2, 2014	10.86	10.89	10.79	10.81
1785	NYSE	ETY	Tue, Dec 31, 2013	10.99	10.99	10.91	10.92
1784	NYSE	ETY	Mon, Dec 30, 2013	10.96	10.96	10.88	10.95
1783	NYSE	ETY	Fri, Dec 27, 2013	10.99	10.99	10.92	10.98
1782	NYSE	ETY	Thu, Dec 26, 2013	10.95	10.98	10.94	10.97
1781	NYSE	ETY	Tue, Dec 24, 2013	10.86	10.94	10.83	10.94
1780	NYSE	ETY	Mon, Dec 23, 2013	10.82	10.88	10.81	10.86
1779	NYSE	ETY	Fri, Dec 20, 2013	10.77	10.85	10.72	10.80
1778	NYSE	ETY	Thu, Dec 19, 2013	10.81	10.86	10.75	10.82
1777	NYSE	ETY	Wed, Dec 18, 2013	10.66	10.87	10.61	10.81
1776	NYSE	ETY	Tue, Dec 17, 2013	10.63	10.69	10.61	10.68
1775	NYSE	ETY	Mon, Dec 16, 2013	10.67	10.73	10.63	10.65
1774	NYSE	ETY	Fri, Dec 13, 2013	10.78	10.78	10.57	10.61
1773	NYSE	ETY	Thu, Dec 12, 2013	10.63	10.63	10.56	10.62
1772	NYSE	ETY	Wed, Dec 11, 2013	10.70	10.70	10.55	10.62
1771	NYSE	ETY	Tue, Dec 10, 2013	10.66	10.71	10.64	10.68
1770	NYSE	ETY	Mon, Dec 9, 2013	10.73	10.85	10.64	10.69
1769	NYSE	ETY	Fri, Dec 6, 2013	10.69	10.78	10.65	10.73
1768	NYSE	ETY	Thu, Dec 5, 2013	10.66	10.69	10.62	10.65
1767	NYSE	ETY	Wed, Dec 4, 2013	10.64	10.75	10.63	10.71
1766	NYSE	ETY	Tue, Dec 3, 2013	10.73	10.78	10.70	10.72
1765	NYSE	ETY	Mon, Dec 2, 2013	10.78	10.83	10.74	10.80
1764	NYSE	ETY	Fri, Nov 29, 2013	10.83	10.84	10.79	10.81
1763	NYSE	ETY	Wed, Nov 27, 2013	10.65	10.77	10.64	10.77
1762	NYSE	ETY	Tue, Nov 26, 2013	10.65	10.73	10.64	10.69
1761	NYSE	ETY	Mon, Nov 25, 2013	10.74	10.78	10.68	10.69
1760	NYSE	ETY	Fri, Nov 22, 2013	10.77	10.77	10.67	10.75
1759	NYSE	ETY	Thu, Nov 21, 2013	10.71	10.76	10.71	10.74
1758	NYSE	ETY	Wed, Nov 20, 2013	10.73	10.73	10.62	10.65
1757	NYSE	ETY	Tue, Nov 19, 2013	10.83	10.88	10.74	10.79
1756	NYSE	ETY	Mon, Nov 18, 2013	10.90	10.92	10.85	10.86
1755	NYSE	ETY	Fri, Nov 15, 2013	10.84	10.90	10.81	10.88
1754	NYSE	ETY	Thu, Nov 14, 2013	10.73	10.83	10.71	10.81
1753	NYSE	ETY	Wed, Nov 13, 2013	10.64	10.72	10.64	10.69
1752	NYSE	ETY	Tue, Nov 12, 2013	10.62	10.71	10.61	10.69
1751	NYSE	ETY	Mon, Nov 11, 2013	10.55	10.68	10.55	10.68
1750	NYSE	ETY	Fri, Nov 8, 2013	10.59	10.63	10.56	10.60
1749	NYSE	ETY	Thu, Nov 7, 2013	10.72	10.74	10.61	10.61
1748	NYSE	ETY	Wed, Nov 6, 2013	10.78	10.80	10.70	10.70
1747	NYSE	ETY	Tue, Nov 5, 2013	10.66	10.78	10.60	10.77
1746	NYSE	ETY	Mon, Nov 4, 2013	10.75	10.77	10.70	10.74
1745	NYSE	ETY	Fri, Nov 1, 2013	10.74	10.76	10.67	10.76
1744	NYSE	ETY	Thu, Oct 31, 2013	10.78	10.80	10.70	10.72
1743	NYSE	ETY	Wed, Oct 30, 2013	10.74	10.79	10.70	10.78
1742	NYSE	ETY	Tue, Oct 29, 2013	10.73	10.80	10.70	10.75
1741	NYSE	ETY	Mon, Oct 28, 2013	10.78	10.80	10.71	10.73
1740	NYSE	ETY	Fri, Oct 25, 2013	10.78	10.80	10.74	10.78
1739	NYSE	ETY	Thu, Oct 24, 2013	10.65	10.79	10.64	10.75
1738	NYSE	ETY	Wed, Oct 23, 2013	10.71	10.71	10.54	10.67
1737	NYSE	ETY	Tue, Oct 22, 2013	10.70	10.74	10.67	10.70
1736	NYSE	ETY	Mon, Oct 21, 2013	10.70	10.81	10.68	10.76
1735	NYSE	ETY	Fri, Oct 18, 2013	10.65	10.77	10.63	10.71
1734	NYSE	ETY	Thu, Oct 17, 2013	10.46	10.68	10.44	10.65
1733	NYSE	ETY	Wed, Oct 16, 2013	10.39	10.52	10.37	10.52
1732	NYSE	ETY	Tue, Oct 15, 2013	10.34	10.38	10.30	10.37
1731	NYSE	ETY	Mon, Oct 14, 2013	10.26	10.41	10.25	10.36
1730	NYSE	ETY	Fri, Oct 11, 2013	10.26	10.35	10.25	10.32
1729	NYSE	ETY	Thu, Oct 10, 2013	10.15	10.26	10.15	10.26
1728	NYSE	ETY	Wed, Oct 9, 2013	10.10	10.14	10.02	10.08
1727	NYSE	ETY	Tue, Oct 8, 2013	10.25	10.26	10.10	10.10
1726	NYSE	ETY	Mon, Oct 7, 2013	10.34	10.36	10.25	10.25
1725	NYSE	ETY	Fri, Oct 4, 2013	10.31	10.41	10.29	10.40
1724	NYSE	ETY	Thu, Oct 3, 2013	10.33	10.35	10.23	10.33
1723	NYSE	ETY	Wed, Oct 2, 2013	10.16	10.34	10.11	10.32
1722	NYSE	ETY	Tue, Oct 1, 2013	10.20	10.34	10.17	10.29
1721	NYSE	ETY	Mon, Sep 30, 2013	10.39	10.42	10.08	10.08
1720	NYSE	ETY	Fri, Sep 27, 2013	10.31	10.43	10.30	10.43
1719	NYSE	ETY	Thu, Sep 26, 2013	10.38	10.39	10.34	10.35
1718	NYSE	ETY	Wed, Sep 25, 2013	10.35	10.37	10.29	10.36
1717	NYSE	ETY	Tue, Sep 24, 2013	10.32	10.39	10.29	10.33
1716	NYSE	ETY	Mon, Sep 23, 2013	10.37	10.38	10.32	10.35
1715	NYSE	ETY	Fri, Sep 20, 2013	10.53	10.53	10.36	10.39
1714	NYSE	ETY	Thu, Sep 19, 2013	10.61	10.61	10.51	10.56
1713	NYSE	ETY	Wed, Sep 18, 2013	10.46	10.66	10.40	10.66
1712	NYSE	ETY	Tue, Sep 17, 2013	10.38	10.47	10.38	10.44
1711	NYSE	ETY	Mon, Sep 16, 2013	10.41	10.45	10.35	10.39
1710	NYSE	ETY	Fri, Sep 13, 2013	10.35	10.35	10.30	10.33
1709	NYSE	ETY	Thu, Sep 12, 2013	10.35	10.38	10.32	10.32
1708	NYSE	ETY	Wed, Sep 11, 2013	10.30	10.36	10.26	10.35
1707	NYSE	ETY	Tue, Sep 10, 2013	10.28	10.36	10.26	10.36
1706	NYSE	ETY	Mon, Sep 9, 2013	10.22	10.29	10.20	10.26
1705	NYSE	ETY	Fri, Sep 6, 2013	10.27	10.30	10.18	10.24
1704	NYSE	ETY	Thu, Sep 5, 2013	10.27	10.28	10.24	10.26
1703	NYSE	ETY	Wed, Sep 4, 2013	10.18	10.28	10.16	10.26
1702	NYSE	ETY	Tue, Sep 3, 2013	10.19	10.24	10.13	10.19
1701	NYSE	ETY	Fri, Aug 30, 2013	10.18	10.18	10.13	10.15
1700	NYSE	ETY	Thu, Aug 29, 2013	10.10	10.17	10.04	10.15
1699	NYSE	ETY	Wed, Aug 28, 2013	10.04	10.15	10.03	10.11
1698	NYSE	ETY	Tue, Aug 27, 2013	10.20	10.20	10.07	10.07
1697	NYSE	ETY	Mon, Aug 26, 2013	10.32	10.34	10.25	10.26
1696	NYSE	ETY	Fri, Aug 23, 2013	10.30	10.35	10.27	10.31
1695	NYSE	ETY	Thu, Aug 22, 2013	10.28	10.35	10.24	10.29
1694	NYSE	ETY	Wed, Aug 21, 2013	10.28	10.30	10.21	10.23
1693	NYSE	ETY	Tue, Aug 20, 2013	10.28	10.39	10.26	10.37
1692	NYSE	ETY	Mon, Aug 19, 2013	10.31	10.32	10.27	10.30
1691	NYSE	ETY	Fri, Aug 16, 2013	10.28	10.35	10.28	10.34
1690	NYSE	ETY	Thu, Aug 15, 2013	10.35	10.36	10.26	10.33
1689	NYSE	ETY	Wed, Aug 14, 2013	10.50	10.51	10.42	10.44
1688	NYSE	ETY	Tue, Aug 13, 2013	10.47	10.52	10.42	10.51
1687	NYSE	ETY	Mon, Aug 12, 2013	10.51	10.53	10.45	10.47
1686	NYSE	ETY	Fri, Aug 9, 2013	10.57	10.59	10.52	10.53
1685	NYSE	ETY	Thu, Aug 8, 2013	10.58	10.59	10.51	10.59
1684	NYSE	ETY	Wed, Aug 7, 2013	10.55	10.57	10.53	10.56
1683	NYSE	ETY	Tue, Aug 6, 2013	10.62	10.65	10.54	10.61
1682	NYSE	ETY	Mon, Aug 5, 2013	10.66	10.66	10.63	10.65
1681	NYSE	ETY	Fri, Aug 2, 2013	10.65	10.69	10.64	10.67
1680	NYSE	ETY	Thu, Aug 1, 2013	10.59	10.67	10.58	10.66
1679	NYSE	ETY	Wed, Jul 31, 2013	10.56	10.59	10.51	10.51
1678	NYSE	ETY	Tue, Jul 30, 2013	10.45	10.54	10.44	10.54
1677	NYSE	ETY	Mon, Jul 29, 2013	10.52	10.54	10.40	10.43
1676	NYSE	ETY	Fri, Jul 26, 2013	10.42	10.52	10.40	10.52
1675	NYSE	ETY	Thu, Jul 25, 2013	10.42	10.48	10.38	10.45
1674	NYSE	ETY	Wed, Jul 24, 2013	10.52	10.54	10.46	10.47
1673	NYSE	ETY	Tue, Jul 23, 2013	10.54	10.55	10.45	10.48
1672	NYSE	ETY	Mon, Jul 22, 2013	10.60	10.61	10.45	10.45
1671	NYSE	ETY	Fri, Jul 19, 2013	10.64	10.66	10.60	10.65
1670	NYSE	ETY	Thu, Jul 18, 2013	10.60	10.67	10.60	10.65
1669	NYSE	ETY	Wed, Jul 17, 2013	10.60	10.64	10.51	10.57
1668	NYSE	ETY	Tue, Jul 16, 2013	10.63	10.63	10.51	10.61
1667	NYSE	ETY	Mon, Jul 15, 2013	10.58	10.70	10.56	10.65
1666	NYSE	ETY	Fri, Jul 12, 2013	10.54	10.56	10.48	10.53
1665	NYSE	ETY	Thu, Jul 11, 2013	10.51	10.55	10.46	10.55
1664	NYSE	ETY	Wed, Jul 10, 2013	10.42	10.46	10.38	10.41
1663	NYSE	ETY	Tue, Jul 9, 2013	10.39	10.47	10.34	10.46
1662	NYSE	ETY	Mon, Jul 8, 2013	10.36	10.42	10.31	10.35
1661	NYSE	ETY	Fri, Jul 5, 2013	10.29	10.31	10.17	10.28
1660	NYSE	ETY	Wed, Jul 3, 2013	10.08	10.23	10.04	10.18
1659	NYSE	ETY	Tue, Jul 2, 2013	10.30	10.39	10.27	10.31
1658	NYSE	ETY	Mon, Jul 1, 2013	10.25	10.32	10.24	10.30
1657	NYSE	ETY	Fri, Jun 28, 2013	10.25	10.31	10.16	10.17
1656	NYSE	ETY	Thu, Jun 27, 2013	10.17	10.28	10.17	10.26
1655	NYSE	ETY	Wed, Jun 26, 2013	10.01	10.15	10.01	10.14
1654	NYSE	ETY	Tue, Jun 25, 2013	9.87	10.00	9.83	9.98
1653	NYSE	ETY	Mon, Jun 24, 2013	9.97	9.99	9.64	9.75
1652	NYSE	ETY	Fri, Jun 21, 2013	10.18	10.19	9.98	10.11
1651	NYSE	ETY	Thu, Jun 20, 2013	10.20	10.22	10.04	10.11
1650	NYSE	ETY	Wed, Jun 19, 2013	10.40	10.41	10.27	10.27
1649	NYSE	ETY	Tue, Jun 18, 2013	10.42	10.48	10.38	10.46
1648	NYSE	ETY	Mon, Jun 17, 2013	10.43	10.49	10.33	10.39
1647	NYSE	ETY	Fri, Jun 14, 2013	10.47	10.48	10.36	10.40
1646	NYSE	ETY	Thu, Jun 13, 2013	10.29	10.49	10.25	10.44
1645	NYSE	ETY	Wed, Jun 12, 2013	10.40	10.45	10.27	10.28
1644	NYSE	ETY	Tue, Jun 11, 2013	10.41	10.48	10.34	10.39
1643	NYSE	ETY	Mon, Jun 10, 2013	10.54	10.57	10.48	10.50
1642	NYSE	ETY	Fri, Jun 7, 2013	10.40	10.51	10.39	10.50
1641	NYSE	ETY	Thu, Jun 6, 2013	10.30	10.35	10.19	10.32
1640	NYSE	ETY	Wed, Jun 5, 2013	10.49	10.50	10.27	10.29
1639	NYSE	ETY	Tue, Jun 4, 2013	10.40	10.51	10.40	10.48
1638	NYSE	ETY	Mon, Jun 3, 2013	10.56	10.58	10.32	10.43
1637	NYSE	ETY	Fri, May 31, 2013	10.62	10.68	10.51	10.51
1636	NYSE	ETY	Thu, May 30, 2013	10.59	10.67	10.59	10.66
1635	NYSE	ETY	Wed, May 29, 2013	10.62	10.62	10.49	10.57
1634	NYSE	ETY	Tue, May 28, 2013	10.72	10.77	10.66	10.66
1633	NYSE	ETY	Fri, May 24, 2013	10.55	10.62	10.48	10.62
1632	NYSE	ETY	Thu, May 23, 2013	10.52	10.64	10.42	10.60
1631	NYSE	ETY	Wed, May 22, 2013	10.81	10.83	10.57	10.60
1630	NYSE	ETY	Tue, May 21, 2013	10.78	10.82	10.73	10.78
1629	NYSE	ETY	Mon, May 20, 2013	10.76	10.80	10.72	10.75
1628	NYSE	ETY	Fri, May 17, 2013	10.81	10.81	10.74	10.76
1627	NYSE	ETY	Thu, May 16, 2013	10.70	10.76	10.68	10.75
1626	NYSE	ETY	Wed, May 15, 2013	10.63	10.75	10.60	10.72
1625	NYSE	ETY	Tue, May 14, 2013	10.55	10.65	10.53	10.64
1624	NYSE	ETY	Mon, May 13, 2013	10.53	10.55	10.51	10.54
1623	NYSE	ETY	Fri, May 10, 2013	10.49	10.52	10.47	10.52
1622	NYSE	ETY	Thu, May 9, 2013	10.54	10.54	10.47	10.47
1621	NYSE	ETY	Wed, May 8, 2013	10.47	10.54	10.45	10.54
1620	NYSE	ETY	Tue, May 7, 2013	10.44	10.50	10.40	10.49
1619	NYSE	ETY	Mon, May 6, 2013	10.44	10.46	10.38	10.41
1618	NYSE	ETY	Fri, May 3, 2013	10.44	10.48	10.40	10.44
1617	NYSE	ETY	Thu, May 2, 2013	10.35	10.40	10.32	10.40
1616	NYSE	ETY	Wed, May 1, 2013	10.40	10.41	10.29	10.31
1615	NYSE	ETY	Tue, Apr 30, 2013	10.32	10.41	10.27	10.40
1614	NYSE	ETY	Mon, Apr 29, 2013	10.26	10.31	10.26	10.31
1613	NYSE	ETY	Fri, Apr 26, 2013	10.26	10.29	10.23	10.26
1612	NYSE	ETY	Thu, Apr 25, 2013	10.26	10.30	10.25	10.29
1611	NYSE	ETY	Wed, Apr 24, 2013	10.22	10.24	10.19	10.22
1610	NYSE	ETY	Tue, Apr 23, 2013	10.16	10.22	10.15	10.22
1609	NYSE	ETY	Mon, Apr 22, 2013	10.13	10.14	10.05	10.12
1608	NYSE	ETY	Fri, Apr 19, 2013	10.04	10.12	10.01	10.12
1607	NYSE	ETY	Thu, Apr 18, 2013	10.19	10.20	10.04	10.10
1606	NYSE	ETY	Wed, Apr 17, 2013	10.22	10.22	10.11	10.16
1605	NYSE	ETY	Tue, Apr 16, 2013	10.21	10.25	10.17	10.25
1604	NYSE	ETY	Mon, Apr 15, 2013	10.21	10.24	10.12	10.12
1603	NYSE	ETY	Fri, Apr 12, 2013	10.27	10.30	10.23	10.27
1602	NYSE	ETY	Thu, Apr 11, 2013	10.27	10.31	10.25	10.30
1601	NYSE	ETY	Wed, Apr 10, 2013	10.20	10.29	10.20	10.26
1600	NYSE	ETY	Tue, Apr 9, 2013	10.18	10.22	10.13	10.20
1599	NYSE	ETY	Mon, Apr 8, 2013	10.16	10.19	10.08	10.18
1598	NYSE	ETY	Fri, Apr 5, 2013	10.10	10.18	10.08	10.17
1597	NYSE	ETY	Thu, Apr 4, 2013	10.15	10.19	10.12	10.15
1596	NYSE	ETY	Wed, Apr 3, 2013	10.22	10.22	10.10	10.10
1595	NYSE	ETY	Tue, Apr 2, 2013	10.19	10.23	10.19	10.19
1594	NYSE	ETY	Mon, Apr 1, 2013	10.18	10.22	10.13	10.16
1593	NYSE	ETY	Thu, Mar 28, 2013	10.18	10.27	10.16	10.16
1592	NYSE	ETY	Wed, Mar 27, 2013	10.15	10.28	10.13	10.22
1591	NYSE	ETY	Tue, Mar 26, 2013	10.18	10.19	10.13	10.19
1590	NYSE	ETY	Mon, Mar 25, 2013	10.21	10.22	10.05	10.11
1589	NYSE	ETY	Fri, Mar 22, 2013	10.20	10.20	10.12	10.17
1588	NYSE	ETY	Thu, Mar 21, 2013	10.22	10.22	10.10	10.14
1587	NYSE	ETY	Wed, Mar 20, 2013	10.12	10.18	10.09	10.18
1586	NYSE	ETY	Tue, Mar 19, 2013	10.11	10.13	10.04	10.09
1585	NYSE	ETY	Mon, Mar 18, 2013	10.20	10.22	10.17	10.20
1584	NYSE	ETY	Fri, Mar 15, 2013	10.28	10.30	10.24	10.26
1583	NYSE	ETY	Thu, Mar 14, 2013	10.26	10.30	10.24	10.30
1582	NYSE	ETY	Wed, Mar 13, 2013	10.24	10.26	10.22	10.26
1581	NYSE	ETY	Tue, Mar 12, 2013	10.25	10.28	10.21	10.26
1580	NYSE	ETY	Mon, Mar 11, 2013	10.27	10.27	10.23	10.27
1579	NYSE	ETY	Fri, Mar 8, 2013	10.23	10.28	10.20	10.26
1578	NYSE	ETY	Thu, Mar 7, 2013	10.17	10.22	10.16	10.22
1577	NYSE	ETY	Wed, Mar 6, 2013	10.18	10.18	10.12	10.18
1576	NYSE	ETY	Tue, Mar 5, 2013	10.11	10.19	10.10	10.16
1575	NYSE	ETY	Mon, Mar 4, 2013	10.00	10.09	10.00	10.06
1574	NYSE	ETY	Fri, Mar 1, 2013	9.98	10.07	9.96	10.05
1573	NYSE	ETY	Thu, Feb 28, 2013	10.04	10.06	10.00	10.02
1572	NYSE	ETY	Wed, Feb 27, 2013	9.93	10.04	9.92	10.02
1571	NYSE	ETY	Tue, Feb 26, 2013	9.92	9.95	9.87	9.92
1570	NYSE	ETY	Mon, Feb 25, 2013	10.00	10.04	9.85	9.87
1569	NYSE	ETY	Fri, Feb 22, 2013	9.95	10.00	9.91	9.98
1568	NYSE	ETY	Thu, Feb 21, 2013	9.97	9.98	9.86	9.89
1567	NYSE	ETY	Wed, Feb 20, 2013	10.08	10.09	9.97	9.99
1566	NYSE	ETY	Tue, Feb 19, 2013	10.08	10.12	10.05	10.05
1565	NYSE	ETY	Fri, Feb 15, 2013	10.14	10.16	10.09	10.13
1564	NYSE	ETY	Thu, Feb 14, 2013	10.11	10.14	10.09	10.12
1563	NYSE	ETY	Wed, Feb 13, 2013	10.15	10.15	10.11	10.15
1562	NYSE	ETY	Tue, Feb 12, 2013	10.13	10.14	10.10	10.12
1561	NYSE	ETY	Mon, Feb 11, 2013	10.15	10.15	10.08	10.13
1560	NYSE	ETY	Fri, Feb 8, 2013	10.11	10.15	10.10	10.15
1559	NYSE	ETY	Thu, Feb 7, 2013	10.11	10.12	10.02	10.10
1558	NYSE	ETY	Wed, Feb 6, 2013	10.07	10.12	10.04	10.12
1557	NYSE	ETY	Tue, Feb 5, 2013	10.02	10.11	9.99	10.10
1556	NYSE	ETY	Mon, Feb 4, 2013	10.05	10.05	9.95	9.97
1555	NYSE	ETY	Fri, Feb 1, 2013	10.09	10.10	10.07	10.08
1554	NYSE	ETY	Thu, Jan 31, 2013	10.07	10.09	10.03	10.05
1553	NYSE	ETY	Wed, Jan 30, 2013	10.05	10.08	10.01	10.04
1552	NYSE	ETY	Tue, Jan 29, 2013	9.97	10.04	9.96	10.04
1551	NYSE	ETY	Mon, Jan 28, 2013	9.97	9.99	9.93	9.97
1550	NYSE	ETY	Fri, Jan 25, 2013	9.96	9.97	9.90	9.95
1549	NYSE	ETY	Thu, Jan 24, 2013	9.92	9.97	9.88	9.92
1548	NYSE	ETY	Wed, Jan 23, 2013	9.88	9.94	9.87	9.93
1547	NYSE	ETY	Tue, Jan 22, 2013	9.85	9.93	9.83	9.88
1546	NYSE	ETY	Fri, Jan 18, 2013	9.93	9.96	9.88	9.95
1545	NYSE	ETY	Thu, Jan 17, 2013	9.89	9.94	9.87	9.91
1544	NYSE	ETY	Wed, Jan 16, 2013	9.86	9.87	9.81	9.86
1543	NYSE	ETY	Tue, Jan 15, 2013	9.84	9.88	9.81	9.86
1542	NYSE	ETY	Mon, Jan 14, 2013	9.87	9.89	9.82	9.87
1541	NYSE	ETY	Fri, Jan 11, 2013	9.87	9.89	9.84	9.88
1540	NYSE	ETY	Thu, Jan 10, 2013	9.83	9.86	9.81	9.86
1539	NYSE	ETY	Wed, Jan 9, 2013	9.80	9.86	9.77	9.80
1538	NYSE	ETY	Tue, Jan 8, 2013	9.78	9.80	9.72	9.77
1537	NYSE	ETY	Mon, Jan 7, 2013	9.76	9.79	9.73	9.77
1536	NYSE	ETY	Fri, Jan 4, 2013	9.66	9.75	9.64	9.75
1535	NYSE	ETY	Thu, Jan 3, 2013	9.57	9.67	9.55	9.64
1534	NYSE	ETY	Wed, Jan 2, 2013	9.54	9.62	9.50	9.62
1533	NYSE	ETY	Mon, Dec 31, 2012	9.25	9.37	9.23	9.37
1532	NYSE	ETY	Fri, Dec 28, 2012	9.29	9.34	9.26	9.27
1531	NYSE	ETY	Thu, Dec 27, 2012	9.31	9.36	9.22	9.33
1530	NYSE	ETY	Wed, Dec 26, 2012	9.36	9.38	9.29	9.33
1529	NYSE	ETY	Mon, Dec 24, 2012	9.35	9.40	9.30	9.33
1528	NYSE	ETY	Fri, Dec 21, 2012	9.36	9.45	9.30	9.37
1527	NYSE	ETY	Thu, Dec 20, 2012	9.47	9.49	9.42	9.48
1526	NYSE	ETY	Wed, Dec 19, 2012	9.48	9.50	9.42	9.46
1525	NYSE	ETY	Tue, Dec 18, 2012	9.43	9.49	9.40	9.49
1524	NYSE	ETY	Mon, Dec 17, 2012	9.27	9.42	9.27	9.42
1523	NYSE	ETY	Fri, Dec 14, 2012	9.31	9.38	9.29	9.35
1522	NYSE	ETY	Thu, Dec 13, 2012	9.34	9.35	9.29	9.31
1521	NYSE	ETY	Wed, Dec 12, 2012	9.35	9.39	9.31	9.32
1520	NYSE	ETY	Tue, Dec 11, 2012	9.33	9.38	9.31	9.34
1519	NYSE	ETY	Mon, Dec 10, 2012	9.31	9.38	9.29	9.29
1518	NYSE	ETY	Fri, Dec 7, 2012	9.37	9.39	9.32	9.33
1517	NYSE	ETY	Thu, Dec 6, 2012	9.33	9.38	9.33	9.36
1516	NYSE	ETY	Wed, Dec 5, 2012	9.34	9.39	9.30	9.37
1515	NYSE	ETY	Tue, Dec 4, 2012	9.32	9.37	9.31	9.36
1514	NYSE	ETY	Mon, Dec 3, 2012	9.42	9.44	9.35	9.35
1513	NYSE	ETY	Fri, Nov 30, 2012	9.45	9.46	9.35	9.41
1512	NYSE	ETY	Thu, Nov 29, 2012	9.37	9.42	9.34	9.42
1511	NYSE	ETY	Wed, Nov 28, 2012	9.29	9.36	9.25	9.35
1510	NYSE	ETY	Tue, Nov 27, 2012	9.30	9.38	9.29	9.32
1509	NYSE	ETY	Mon, Nov 26, 2012	9.30	9.32	9.24	9.30
1508	NYSE	ETY	Fri, Nov 23, 2012	9.29	9.32	9.25	9.32
1507	NYSE	ETY	Wed, Nov 21, 2012	9.21	9.24	9.18	9.21
1506	NYSE	ETY	Tue, Nov 20, 2012	9.11	9.19	9.07	9.17
1505	NYSE	ETY	Mon, Nov 19, 2012	9.33	9.44	9.33	9.37
1504	NYSE	ETY	Fri, Nov 16, 2012	9.11	9.21	9.02	9.21
1503	NYSE	ETY	Thu, Nov 15, 2012	9.22	9.23	8.99	9.08
1502	NYSE	ETY	Wed, Nov 14, 2012	9.48	9.49	9.25	9.25
1501	NYSE	ETY	Tue, Nov 13, 2012	9.43	9.51	9.41	9.46
1500	NYSE	ETY	Mon, Nov 12, 2012	9.50	9.50	9.40	9.45
1499	NYSE	ETY	Fri, Nov 9, 2012	9.44	9.48	9.40	9.46
1498	NYSE	ETY	Thu, Nov 8, 2012	9.51	9.57	9.43	9.43
1497	NYSE	ETY	Wed, Nov 7, 2012	9.59	9.59	9.45	9.52
1496	NYSE	ETY	Tue, Nov 6, 2012	9.61	9.69	9.60	9.65
1495	NYSE	ETY	Mon, Nov 5, 2012	9.60	9.61	9.54	9.56
1494	NYSE	ETY	Fri, Nov 2, 2012	9.74	9.74	9.59	9.60
1493	NYSE	ETY	Thu, Nov 1, 2012	9.56	9.68	9.51	9.68
1492	NYSE	ETY	Wed, Oct 31, 2012	9.57	9.59	9.47	9.51
1491	NYSE	ETY	Fri, Oct 26, 2012	9.54	9.58	9.48	9.57
1490	NYSE	ETY	Thu, Oct 25, 2012	9.55	9.58	9.45	9.54
1489	NYSE	ETY	Wed, Oct 24, 2012	9.56	9.58	9.51	9.52
1488	NYSE	ETY	Tue, Oct 23, 2012	9.53	9.59	9.49	9.53
1487	NYSE	ETY	Mon, Oct 22, 2012	9.61	9.67	9.55	9.61
1486	NYSE	ETY	Fri, Oct 19, 2012	9.81	9.81	9.64	9.64
1485	NYSE	ETY	Thu, Oct 18, 2012	9.86	9.89	9.80	9.82
1484	NYSE	ETY	Wed, Oct 17, 2012	9.82	9.89	9.81	9.88
1483	NYSE	ETY	Tue, Oct 16, 2012	9.75	9.84	9.73	9.84
1482	NYSE	ETY	Mon, Oct 15, 2012	9.70	9.75	9.68	9.75
1481	NYSE	ETY	Fri, Oct 12, 2012	9.67	9.70	9.62	9.69
1480	NYSE	ETY	Thu, Oct 11, 2012	9.61	9.66	9.61	9.64
1479	NYSE	ETY	Wed, Oct 10, 2012	9.61	9.63	9.55	9.59
1478	NYSE	ETY	Tue, Oct 9, 2012	9.72	9.72	9.62	9.62
1477	NYSE	ETY	Mon, Oct 8, 2012	9.70	9.74	9.67	9.73
1476	NYSE	ETY	Fri, Oct 5, 2012	9.75	9.77	9.70	9.73
1475	NYSE	ETY	Thu, Oct 4, 2012	9.66	9.71	9.64	9.71
1474	NYSE	ETY	Wed, Oct 3, 2012	9.63	9.66	9.58	9.64
1473	NYSE	ETY	Tue, Oct 2, 2012	9.64	9.64	9.55	9.60
1472	NYSE	ETY	Mon, Oct 1, 2012	9.57	9.63	9.55	9.57
1471	NYSE	ETY	Fri, Sep 28, 2012	9.56	9.58	9.51	9.51
1470	NYSE	ETY	Thu, Sep 27, 2012	9.54	9.61	9.51	9.58
1469	NYSE	ETY	Wed, Sep 26, 2012	9.50	9.52	9.46	9.50
1468	NYSE	ETY	Tue, Sep 25, 2012	9.59	9.62	9.48	9.49
1467	NYSE	ETY	Mon, Sep 24, 2012	9.53	9.56	9.50	9.53
1466	NYSE	ETY	Fri, Sep 21, 2012	9.57	9.62	9.56	9.58
1465	NYSE	ETY	Thu, Sep 20, 2012	9.52	9.56	9.48	9.56
1464	NYSE	ETY	Wed, Sep 19, 2012	9.57	9.57	9.53	9.55
1463	NYSE	ETY	Tue, Sep 18, 2012	9.51	9.56	9.50	9.56
1462	NYSE	ETY	Mon, Sep 17, 2012	9.55	9.55	9.50	9.51
1461	NYSE	ETY	Fri, Sep 14, 2012	9.58	9.62	9.53	9.55
1460	NYSE	ETY	Thu, Sep 13, 2012	9.47	9.58	9.44	9.54
1459	NYSE	ETY	Wed, Sep 12, 2012	9.47	9.49	9.42	9.46
1458	NYSE	ETY	Tue, Sep 11, 2012	9.41	9.47	9.41	9.43
1457	NYSE	ETY	Mon, Sep 10, 2012	9.41	9.47	9.40	9.40
1456	NYSE	ETY	Fri, Sep 7, 2012	9.41	9.47	9.40	9.45
1455	NYSE	ETY	Thu, Sep 6, 2012	9.31	9.47	9.31	9.42
1454	NYSE	ETY	Wed, Sep 5, 2012	9.26	9.32	9.25	9.28
1453	NYSE	ETY	Tue, Sep 4, 2012	9.30	9.36	9.28	9.30
1452	NYSE	ETY	Fri, Aug 31, 2012	9.39	9.42	9.33	9.34
1451	NYSE	ETY	Thu, Aug 30, 2012	9.30	9.33	9.25	9.31
1450	NYSE	ETY	Wed, Aug 29, 2012	9.38	9.40	9.35	9.35
1449	NYSE	ETY	Tue, Aug 28, 2012	9.34	9.40	9.32	9.39
1448	NYSE	ETY	Mon, Aug 27, 2012	9.38	9.40	9.33	9.35
1447	NYSE	ETY	Fri, Aug 24, 2012	9.31	9.37	9.28	9.36
1446	NYSE	ETY	Thu, Aug 23, 2012	9.42	9.42	9.28	9.30
1445	NYSE	ETY	Wed, Aug 22, 2012	9.40	9.40	9.30	9.40
1444	NYSE	ETY	Tue, Aug 21, 2012	9.67	9.69	9.60	9.62
1443	NYSE	ETY	Mon, Aug 20, 2012	9.65	9.67	9.60	9.64
1442	NYSE	ETY	Fri, Aug 17, 2012	9.66	9.67	9.61	9.65
1441	NYSE	ETY	Thu, Aug 16, 2012	9.57	9.67	9.57	9.66
1440	NYSE	ETY	Wed, Aug 15, 2012	9.58	9.60	9.53	9.57
1439	NYSE	ETY	Tue, Aug 14, 2012	9.56	9.58	9.53	9.58
1438	NYSE	ETY	Mon, Aug 13, 2012	9.52	9.55	9.49	9.55
1437	NYSE	ETY	Fri, Aug 10, 2012	9.48	9.54	9.45	9.51
1436	NYSE	ETY	Thu, Aug 9, 2012	9.46	9.54	9.46	9.50
1435	NYSE	ETY	Wed, Aug 8, 2012	9.41	9.47	9.40	9.45
1434	NYSE	ETY	Tue, Aug 7, 2012	9.40	9.45	9.39	9.44
1433	NYSE	ETY	Mon, Aug 6, 2012	9.37	9.39	9.35	9.35
1432	NYSE	ETY	Fri, Aug 3, 2012	9.34	9.39	9.31	9.33
1431	NYSE	ETY	Thu, Aug 2, 2012	9.23	9.28	9.15	9.20
1430	NYSE	ETY	Wed, Aug 1, 2012	9.30	9.35	9.26	9.30
1429	NYSE	ETY	Tue, Jul 31, 2012	9.28	9.30	9.22	9.26
1428	NYSE	ETY	Mon, Jul 30, 2012	9.27	9.32	9.23	9.28
1427	NYSE	ETY	Fri, Jul 27, 2012	9.21	9.30	9.18	9.29
1426	NYSE	ETY	Thu, Jul 26, 2012	9.14	9.17	9.08	9.16
1425	NYSE	ETY	Wed, Jul 25, 2012	9.00	9.04	8.98	9.02
1424	NYSE	ETY	Tue, Jul 24, 2012	9.08	9.09	8.94	8.99
1423	NYSE	ETY	Mon, Jul 23, 2012	9.03	9.07	8.98	9.04
1422	NYSE	ETY	Fri, Jul 20, 2012	9.20	9.20	9.12	9.13
1421	NYSE	ETY	Thu, Jul 19, 2012	9.24	9.25	9.20	9.22
1420	NYSE	ETY	Wed, Jul 18, 2012	9.14	9.25	9.13	9.23
1419	NYSE	ETY	Tue, Jul 17, 2012	9.10	9.17	9.05	9.16
1418	NYSE	ETY	Mon, Jul 16, 2012	9.07	9.10	9.05	9.08
1417	NYSE	ETY	Fri, Jul 13, 2012	8.98	9.09	8.98	9.09
1416	NYSE	ETY	Thu, Jul 12, 2012	8.93	8.98	8.91	8.95
1415	NYSE	ETY	Wed, Jul 11, 2012	9.01	9.01	8.94	8.98
1414	NYSE	ETY	Tue, Jul 10, 2012	9.09	9.10	8.95	8.97
1413	NYSE	ETY	Mon, Jul 9, 2012	9.04	9.05	9.01	9.03
1412	NYSE	ETY	Fri, Jul 6, 2012	9.09	9.09	9.01	9.07
1411	NYSE	ETY	Thu, Jul 5, 2012	9.18	9.18	9.09	9.17
1410	NYSE	ETY	Tue, Jul 3, 2012	9.06	9.15	9.05	9.15
1409	NYSE	ETY	Mon, Jul 2, 2012	9.01	9.05	8.97	9.05
1408	NYSE	ETY	Fri, Jun 29, 2012	9.01	9.07	8.99	9.07
1407	NYSE	ETY	Thu, Jun 28, 2012	8.81	8.89	8.77	8.89
1406	NYSE	ETY	Wed, Jun 27, 2012	8.86	8.90	8.85	8.86
1405	NYSE	ETY	Tue, Jun 26, 2012	8.79	8.84	8.79	8.82
1404	NYSE	ETY	Mon, Jun 25, 2012	8.82	8.82	8.74	8.77
1403	NYSE	ETY	Fri, Jun 22, 2012	8.88	8.90	8.84	8.89
1402	NYSE	ETY	Thu, Jun 21, 2012	9.01	9.02	8.81	8.81
1401	NYSE	ETY	Wed, Jun 20, 2012	9.04	9.05	8.98	9.00
1400	NYSE	ETY	Tue, Jun 19, 2012	8.96	9.03	8.93	9.02
1399	NYSE	ETY	Mon, Jun 18, 2012	8.86	8.91	8.85	8.90
1398	NYSE	ETY	Fri, Jun 15, 2012	8.91	8.92	8.86	8.90
1397	NYSE	ETY	Thu, Jun 14, 2012	8.84	8.90	8.81	8.89
1396	NYSE	ETY	Wed, Jun 13, 2012	8.83	8.89	8.76	8.79
1395	NYSE	ETY	Tue, Jun 12, 2012	8.81	8.86	8.77	8.86
1394	NYSE	ETY	Mon, Jun 11, 2012	8.95	8.95	8.75	8.78
1393	NYSE	ETY	Fri, Jun 8, 2012	8.83	8.90	8.81	8.90
1392	NYSE	ETY	Thu, Jun 7, 2012	8.90	8.93	8.85	8.87
1391	NYSE	ETY	Wed, Jun 6, 2012	8.66	8.85	8.66	8.85
1390	NYSE	ETY	Tue, Jun 5, 2012	8.53	8.64	8.53	8.64
1389	NYSE	ETY	Mon, Jun 4, 2012	8.62	8.68	8.51	8.56
1388	NYSE	ETY	Fri, Jun 1, 2012	8.69	8.72	8.59	8.63
1387	NYSE	ETY	Thu, May 31, 2012	8.82	8.85	8.75	8.81
1386	NYSE	ETY	Wed, May 30, 2012	8.81	8.83	8.75	8.83
1385	NYSE	ETY	Tue, May 29, 2012	8.85	8.92	8.83	8.87
1384	NYSE	ETY	Fri, May 25, 2012	8.80	8.84	8.78	8.80
1383	NYSE	ETY	Thu, May 24, 2012	8.85	8.86	8.75	8.79
1382	NYSE	ETY	Wed, May 23, 2012	8.77	8.83	8.72	8.80
1381	NYSE	ETY	Tue, May 22, 2012	8.84	8.92	8.80	8.82
1380	NYSE	ETY	Mon, May 21, 2012	8.90	9.06	8.90	9.06
1379	NYSE	ETY	Fri, May 18, 2012	9.00	9.04	8.89	8.89
1378	NYSE	ETY	Thu, May 17, 2012	9.12	9.13	8.99	8.99
1377	NYSE	ETY	Wed, May 16, 2012	9.24	9.27	9.11	9.12
1376	NYSE	ETY	Tue, May 15, 2012	9.24	9.29	9.19	9.19
1375	NYSE	ETY	Mon, May 14, 2012	9.28	9.30	9.22	9.23
1374	NYSE	ETY	Fri, May 11, 2012	9.36	9.44	9.34	9.34
1373	NYSE	ETY	Thu, May 10, 2012	9.47	9.48	9.38	9.40
1372	NYSE	ETY	Wed, May 9, 2012	9.34	9.41	9.31	9.39
1371	NYSE	ETY	Tue, May 8, 2012	9.43	9.46	9.34	9.45
1370	NYSE	ETY	Mon, May 7, 2012	9.43	9.50	9.41	9.49
1369	NYSE	ETY	Fri, May 4, 2012	9.53	9.53	9.43	9.46
1368	NYSE	ETY	Thu, May 3, 2012	9.63	9.63	9.53	9.55
1367	NYSE	ETY	Wed, May 2, 2012	9.64	9.66	9.60	9.64
1366	NYSE	ETY	Tue, May 1, 2012	9.59	9.70	9.59	9.65
1365	NYSE	ETY	Mon, Apr 30, 2012	9.62	9.62	9.54	9.59
1364	NYSE	ETY	Fri, Apr 27, 2012	9.64	9.65	9.58	9.62
1363	NYSE	ETY	Thu, Apr 26, 2012	9.54	9.62	9.54	9.62
1362	NYSE	ETY	Wed, Apr 25, 2012	9.55	9.59	9.54	9.58
1361	NYSE	ETY	Tue, Apr 24, 2012	9.41	9.49	9.41	9.47
1360	NYSE	ETY	Mon, Apr 23, 2012	9.40	9.44	9.37	9.42
1359	NYSE	ETY	Fri, Apr 20, 2012	9.48	9.50	9.44	9.48
1358	NYSE	ETY	Thu, Apr 19, 2012	9.46	9.50	9.38	9.44
1357	NYSE	ETY	Wed, Apr 18, 2012	9.46	9.49	9.42	9.45
1356	NYSE	ETY	Tue, Apr 17, 2012	9.43	9.51	9.42	9.50
1355	NYSE	ETY	Mon, Apr 16, 2012	9.45	9.45	9.35	9.38
1354	NYSE	ETY	Fri, Apr 13, 2012	9.43	9.45	9.36	9.39
1353	NYSE	ETY	Thu, Apr 12, 2012	9.41	9.52	9.40	9.43
1352	NYSE	ETY	Wed, Apr 11, 2012	9.40	9.43	9.35	9.39
1351	NYSE	ETY	Tue, Apr 10, 2012	9.45	9.46	9.29	9.31
1350	NYSE	ETY	Mon, Apr 9, 2012	9.44	9.46	9.41	9.44
1349	NYSE	ETY	Thu, Apr 5, 2012	9.53	9.58	9.53	9.53
1348	NYSE	ETY	Wed, Apr 4, 2012	9.56	9.59	9.51	9.58
1347	NYSE	ETY	Tue, Apr 3, 2012	9.62	9.66	9.57	9.63
1346	NYSE	ETY	Mon, Apr 2, 2012	9.50	9.64	9.50	9.63
1345	NYSE	ETY	Fri, Mar 30, 2012	9.55	9.58	9.52	9.53
1344	NYSE	ETY	Thu, Mar 29, 2012	9.51	9.53	9.48	9.51
1343	NYSE	ETY	Wed, Mar 28, 2012	9.60	9.61	9.53	9.55
1342	NYSE	ETY	Tue, Mar 27, 2012	9.62	9.67	9.60	9.62
1341	NYSE	ETY	Mon, Mar 26, 2012	9.66	9.66	9.59	9.65
1340	NYSE	ETY	Fri, Mar 23, 2012	9.58	9.60	9.55	9.59
1339	NYSE	ETY	Thu, Mar 22, 2012	9.65	9.66	9.56	9.58
1338	NYSE	ETY	Wed, Mar 21, 2012	9.64	9.72	9.64	9.69
1337	NYSE	ETY	Tue, Mar 20, 2012	9.63	9.67	9.61	9.65
1336	NYSE	ETY	Mon, Mar 19, 2012	9.68	9.74	9.63	9.72
1335	NYSE	ETY	Fri, Mar 16, 2012	9.74	9.76	9.67	9.72
1334	NYSE	ETY	Thu, Mar 15, 2012	9.64	9.76	9.62	9.76
1333	NYSE	ETY	Wed, Mar 14, 2012	9.65	9.68	9.59	9.65
1332	NYSE	ETY	Tue, Mar 13, 2012	9.59	9.72	9.57	9.72
1331	NYSE	ETY	Mon, Mar 12, 2012	9.57	9.62	9.53	9.56
1330	NYSE	ETY	Fri, Mar 9, 2012	9.62	9.66	9.60	9.60
1329	NYSE	ETY	Thu, Mar 8, 2012	9.58	9.66	9.56	9.63
1328	NYSE	ETY	Wed, Mar 7, 2012	9.50	9.58	9.48	9.58
1327	NYSE	ETY	Tue, Mar 6, 2012	9.50	9.51	9.45	9.49
1326	NYSE	ETY	Mon, Mar 5, 2012	9.66	9.67	9.60	9.61
1325	NYSE	ETY	Fri, Mar 2, 2012	9.74	9.75	9.68	9.70
1324	NYSE	ETY	Thu, Mar 1, 2012	9.75	9.78	9.72	9.78
1323	NYSE	ETY	Wed, Feb 29, 2012	9.72	9.75	9.66	9.71
1322	NYSE	ETY	Tue, Feb 28, 2012	9.64	9.70	9.61	9.70
1321	NYSE	ETY	Mon, Feb 27, 2012	9.57	9.65	9.57	9.64
1320	NYSE	ETY	Fri, Feb 24, 2012	9.61	9.67	9.57	9.63
1319	NYSE	ETY	Thu, Feb 23, 2012	9.45	9.61	9.35	9.56
1318	NYSE	ETY	Wed, Feb 22, 2012	9.57	9.58	9.50	9.52
1317	NYSE	ETY	Tue, Feb 21, 2012	9.58	9.64	9.54	9.55
1316	NYSE	ETY	Fri, Feb 17, 2012	9.55	9.58	9.48	9.57
1315	NYSE	ETY	Thu, Feb 16, 2012	9.73	9.80	9.71	9.77
1314	NYSE	ETY	Wed, Feb 15, 2012	9.79	9.85	9.71	9.73
1313	NYSE	ETY	Tue, Feb 14, 2012	9.71	9.76	9.67	9.74
1312	NYSE	ETY	Mon, Feb 13, 2012	9.80	9.81	9.74	9.74
1311	NYSE	ETY	Fri, Feb 10, 2012	9.80	9.83	9.69	9.72
1310	NYSE	ETY	Thu, Feb 9, 2012	9.86	9.89	9.81	9.88
1309	NYSE	ETY	Wed, Feb 8, 2012	9.80	9.86	9.77	9.86
1308	NYSE	ETY	Tue, Feb 7, 2012	9.69	9.81	9.69	9.79
1307	NYSE	ETY	Mon, Feb 6, 2012	9.68	9.78	9.59	9.72
1306	NYSE	ETY	Fri, Feb 3, 2012	9.77	9.79	9.72	9.75
1305	NYSE	ETY	Thu, Feb 2, 2012	9.65	9.71	9.63	9.71
1304	NYSE	ETY	Wed, Feb 1, 2012	9.57	9.69	9.57	9.65
1303	NYSE	ETY	Tue, Jan 31, 2012	9.58	9.61	9.50	9.53
1302	NYSE	ETY	Mon, Jan 30, 2012	9.44	9.51	9.40	9.51
1301	NYSE	ETY	Fri, Jan 27, 2012	9.42	9.54	9.42	9.51
1300	NYSE	ETY	Thu, Jan 26, 2012	9.48	9.57	9.44	9.50
1299	NYSE	ETY	Wed, Jan 25, 2012	9.30	9.49	9.30	9.49
1298	NYSE	ETY	Tue, Jan 24, 2012	9.34	9.38	9.32	9.37
1297	NYSE	ETY	Mon, Jan 23, 2012	9.30	9.42	9.30	9.38
1296	NYSE	ETY	Fri, Jan 20, 2012	9.25	9.37	9.24	9.34
1295	NYSE	ETY	Thu, Jan 19, 2012	9.21	9.31	9.20	9.26
1294	NYSE	ETY	Wed, Jan 18, 2012	9.12	9.21	9.10	9.20
1293	NYSE	ETY	Tue, Jan 17, 2012	9.28	9.28	9.14	9.17
1292	NYSE	ETY	Fri, Jan 13, 2012	9.14	9.17	9.09	9.15
1291	NYSE	ETY	Thu, Jan 12, 2012	9.20	9.23	9.15	9.19
1290	NYSE	ETY	Wed, Jan 11, 2012	9.23	9.24	9.15	9.19
1289	NYSE	ETY	Tue, Jan 10, 2012	9.24	9.29	9.21	9.27
1288	NYSE	ETY	Mon, Jan 9, 2012	9.13	9.18	9.08	9.17
1287	NYSE	ETY	Fri, Jan 6, 2012	9.08	9.14	9.04	9.10
1286	NYSE	ETY	Thu, Jan 5, 2012	8.99	9.05	8.92	9.05
1285	NYSE	ETY	Wed, Jan 4, 2012	8.80	9.03	8.73	9.02
1284	NYSE	ETY	Tue, Jan 3, 2012	9.00	9.06	8.99	9.01
1283	NYSE	ETY	Fri, Dec 30, 2011	8.73	8.89	8.72	8.87
1282	NYSE	ETY	Thu, Dec 29, 2011	8.66	8.77	8.66	8.76
1281	NYSE	ETY	Wed, Dec 28, 2011	8.81	8.84	8.63	8.66
1280	NYSE	ETY	Tue, Dec 27, 2011	8.79	8.89	8.78	8.82
1279	NYSE	ETY	Fri, Dec 23, 2011	8.80	8.85	8.80	8.85
1278	NYSE	ETY	Thu, Dec 22, 2011	8.76	8.83	8.75	8.82
1277	NYSE	ETY	Wed, Dec 21, 2011	8.76	8.80	8.66	8.75
1276	NYSE	ETY	Tue, Dec 20, 2011	8.62	8.81	8.62	8.80
1275	NYSE	ETY	Mon, Dec 19, 2011	8.62	8.66	8.53	8.55
1274	NYSE	ETY	Fri, Dec 16, 2011	8.62	8.70	8.57	8.62
1273	NYSE	ETY	Thu, Dec 15, 2011	8.62	8.70	8.58	8.62
1272	NYSE	ETY	Wed, Dec 14, 2011	8.61	8.69	8.55	8.58
1271	NYSE	ETY	Tue, Dec 13, 2011	8.80	8.90	8.70	8.71
1270	NYSE	ETY	Mon, Dec 12, 2011	8.84	8.84	8.70	8.78
1269	NYSE	ETY	Fri, Dec 9, 2011	8.78	8.94	8.77	8.92
1268	NYSE	ETY	Thu, Dec 8, 2011	8.91	8.94	8.75	8.78
1267	NYSE	ETY	Wed, Dec 7, 2011	8.91	9.00	8.88	9.00
1266	NYSE	ETY	Tue, Dec 6, 2011	8.95	9.02	8.88	8.98
1265	NYSE	ETY	Mon, Dec 5, 2011	9.02	9.03	8.92	8.98
1264	NYSE	ETY	Fri, Dec 2, 2011	8.97	9.03	8.90	8.92
1263	NYSE	ETY	Thu, Dec 1, 2011	8.81	8.93	8.81	8.93
1262	NYSE	ETY	Wed, Nov 30, 2011	8.95	9.08	8.75	8.84
1261	NYSE	ETY	Tue, Nov 29, 2011	8.54	8.66	8.54	8.61
1260	NYSE	ETY	Mon, Nov 28, 2011	8.62	8.63	8.48	8.54
1259	NYSE	ETY	Fri, Nov 25, 2011	8.41	8.51	8.38	8.43
1258	NYSE	ETY	Wed, Nov 23, 2011	8.41	8.46	8.36	8.39
1257	NYSE	ETY	Tue, Nov 22, 2011	8.50	8.55	8.37	8.52
1256	NYSE	ETY	Mon, Nov 21, 2011	8.51	8.53	8.43	8.51
1255	NYSE	ETY	Fri, Nov 18, 2011	9.01	9.07	8.93	8.93
1254	NYSE	ETY	Thu, Nov 17, 2011	9.07	9.12	8.94	8.97
1253	NYSE	ETY	Wed, Nov 16, 2011	9.08	9.20	9.08	9.10
1252	NYSE	ETY	Tue, Nov 15, 2011	9.04	9.19	9.04	9.18
1251	NYSE	ETY	Mon, Nov 14, 2011	9.14	9.20	9.09	9.11
1250	NYSE	ETY	Fri, Nov 11, 2011	9.25	9.30	9.20	9.25
1249	NYSE	ETY	Thu, Nov 10, 2011	9.11	9.16	9.06	9.14
1248	NYSE	ETY	Wed, Nov 9, 2011	9.10	9.15	8.98	9.01
1247	NYSE	ETY	Tue, Nov 8, 2011	9.21	9.30	9.16	9.27
1246	NYSE	ETY	Mon, Nov 7, 2011	9.15	9.20	9.08	9.19
1245	NYSE	ETY	Fri, Nov 4, 2011	9.16	9.20	9.12	9.17
1244	NYSE	ETY	Thu, Nov 3, 2011	9.22	9.23	9.10	9.21
1243	NYSE	ETY	Wed, Nov 2, 2011	9.13	9.17	9.02	9.12
1242	NYSE	ETY	Tue, Nov 1, 2011	9.00	9.08	8.94	9.02
1241	NYSE	ETY	Mon, Oct 31, 2011	9.37	9.37	9.20	9.21
1240	NYSE	ETY	Fri, Oct 28, 2011	9.41	9.46	9.30	9.46
1239	NYSE	ETY	Thu, Oct 27, 2011	9.39	9.51	9.34	9.37
1238	NYSE	ETY	Wed, Oct 26, 2011	9.11	9.19	9.04	9.16
1237	NYSE	ETY	Tue, Oct 25, 2011	9.19	9.19	9.02	9.05
1236	NYSE	ETY	Mon, Oct 24, 2011	9.17	9.28	9.17	9.26
1235	NYSE	ETY	Fri, Oct 21, 2011	9.14	9.25	9.10	9.19
1234	NYSE	ETY	Thu, Oct 20, 2011	9.10	9.11	8.96	9.07
1233	NYSE	ETY	Wed, Oct 19, 2011	9.16	9.23	9.07	9.10
1232	NYSE	ETY	Tue, Oct 18, 2011	8.98	9.22	8.92	9.17
1231	NYSE	ETY	Mon, Oct 17, 2011	9.10	9.13	8.92	8.97
1230	NYSE	ETY	Fri, Oct 14, 2011	9.20	9.20	9.10	9.16
1229	NYSE	ETY	Thu, Oct 13, 2011	8.98	9.09	8.91	9.04
1228	NYSE	ETY	Wed, Oct 12, 2011	8.98	9.09	8.96	9.05
1227	NYSE	ETY	Tue, Oct 11, 2011	8.88	8.99	8.85	8.92
1226	NYSE	ETY	Mon, Oct 10, 2011	8.81	8.93	8.78	8.93
1225	NYSE	ETY	Fri, Oct 7, 2011	8.65	8.72	8.55	8.67
1224	NYSE	ETY	Thu, Oct 6, 2011	8.48	8.63	8.46	8.62
1223	NYSE	ETY	Wed, Oct 5, 2011	8.30	8.49	8.30	8.45
1222	NYSE	ETY	Tue, Oct 4, 2011	8.15	8.29	7.87	8.28
1221	NYSE	ETY	Mon, Oct 3, 2011	8.47	8.52	8.24	8.25
1220	NYSE	ETY	Fri, Sep 30, 2011	8.74	8.79	8.53	8.53
1219	NYSE	ETY	Thu, Sep 29, 2011	8.94	9.00	8.74	8.84
1218	NYSE	ETY	Wed, Sep 28, 2011	8.95	9.01	8.80	8.82
1217	NYSE	ETY	Tue, Sep 27, 2011	9.00	9.07	8.91	8.94
1216	NYSE	ETY	Mon, Sep 26, 2011	8.77	8.81	8.65	8.79
1215	NYSE	ETY	Fri, Sep 23, 2011	8.71	8.76	8.62	8.69
1214	NYSE	ETY	Thu, Sep 22, 2011	8.81	8.86	8.62	8.75
1213	NYSE	ETY	Wed, Sep 21, 2011	9.19	9.21	9.00	9.01
1212	NYSE	ETY	Tue, Sep 20, 2011	9.27	9.36	9.18	9.20
1211	NYSE	ETY	Mon, Sep 19, 2011	9.17	9.28	9.11	9.27
1210	NYSE	ETY	Fri, Sep 16, 2011	9.34	9.39	9.27	9.30
1209	NYSE	ETY	Thu, Sep 15, 2011	9.25	9.35	9.20	9.29
1208	NYSE	ETY	Wed, Sep 14, 2011	9.11	9.24	9.01	9.16
1207	NYSE	ETY	Tue, Sep 13, 2011	8.98	9.09	8.95	9.09
1206	NYSE	ETY	Mon, Sep 12, 2011	8.87	9.01	8.84	9.00
1205	NYSE	ETY	Fri, Sep 9, 2011	9.15	9.16	8.95	9.02
1204	NYSE	ETY	Thu, Sep 8, 2011	9.24	9.36	9.21	9.23
1203	NYSE	ETY	Wed, Sep 7, 2011	9.25	9.35	9.19	9.35
1202	NYSE	ETY	Tue, Sep 6, 2011	8.92	9.12	8.90	9.12
1201	NYSE	ETY	Fri, Sep 2, 2011	9.19	9.28	9.14	9.16
1200	NYSE	ETY	Thu, Sep 1, 2011	9.49	9.58	9.37	9.37
1199	NYSE	ETY	Wed, Aug 31, 2011	9.61	9.67	9.44	9.47
1198	NYSE	ETY	Tue, Aug 30, 2011	9.32	9.46	9.32	9.46
1197	NYSE	ETY	Mon, Aug 29, 2011	9.38	9.45	9.35	9.44
1196	NYSE	ETY	Fri, Aug 26, 2011	9.34	9.34	8.98	9.23
1195	NYSE	ETY	Thu, Aug 25, 2011	9.28	9.31	9.11	9.17
1194	NYSE	ETY	Wed, Aug 24, 2011	9.06	9.27	9.05	9.25
1193	NYSE	ETY	Tue, Aug 23, 2011	8.88	9.13	8.79	9.13
1192	NYSE	ETY	Mon, Aug 22, 2011	9.07	9.11	8.73	8.77
1191	NYSE	ETY	Fri, Aug 19, 2011	9.24	9.45	9.12	9.12
1190	NYSE	ETY	Thu, Aug 18, 2011	9.62	9.62	9.34	9.41
1189	NYSE	ETY	Wed, Aug 17, 2011	9.88	9.94	9.73	9.82
1188	NYSE	ETY	Tue, Aug 16, 2011	9.75	9.87	9.70	9.79
1187	NYSE	ETY	Mon, Aug 15, 2011	9.66	9.84	9.64	9.84
1186	NYSE	ETY	Fri, Aug 12, 2011	9.53	9.59	9.42	9.54
1185	NYSE	ETY	Thu, Aug 11, 2011	9.05	9.50	9.01	9.40
1184	NYSE	ETY	Wed, Aug 10, 2011	9.00	9.21	8.90	8.97
1183	NYSE	ETY	Tue, Aug 9, 2011	8.88	9.14	8.57	9.13
1182	NYSE	ETY	Mon, Aug 8, 2011	9.25	9.26	8.66	8.73
1181	NYSE	ETY	Fri, Aug 5, 2011	9.76	9.82	9.09	9.57
1180	NYSE	ETY	Thu, Aug 4, 2011	10.19	10.19	9.59	9.64
1179	NYSE	ETY	Wed, Aug 3, 2011	10.33	10.38	10.04	10.31
1178	NYSE	ETY	Tue, Aug 2, 2011	10.50	10.53	10.34	10.35
1177	NYSE	ETY	Mon, Aug 1, 2011	10.61	10.69	10.46	10.57
1176	NYSE	ETY	Fri, Jul 29, 2011	10.52	10.53	10.41	10.45
1175	NYSE	ETY	Thu, Jul 28, 2011	10.63	10.72	10.54	10.55
1174	NYSE	ETY	Wed, Jul 27, 2011	10.85	10.86	10.64	10.64
1173	NYSE	ETY	Tue, Jul 26, 2011	10.97	10.98	10.88	10.89
1172	NYSE	ETY	Mon, Jul 25, 2011	11.00	11.03	10.93	10.97
1171	NYSE	ETY	Fri, Jul 22, 2011	11.03	11.06	10.95	11.04
1170	NYSE	ETY	Thu, Jul 21, 2011	10.98	11.04	10.94	11.04
1169	NYSE	ETY	Wed, Jul 20, 2011	10.89	10.91	10.83	10.88
1168	NYSE	ETY	Tue, Jul 19, 2011	10.72	10.90	10.72	10.85
1167	NYSE	ETY	Mon, Jul 18, 2011	10.76	10.76	10.61	10.68
1166	NYSE	ETY	Fri, Jul 15, 2011	10.83	10.83	10.70	10.78
1165	NYSE	ETY	Thu, Jul 14, 2011	10.87	10.95	10.70	10.74
1164	NYSE	ETY	Wed, Jul 13, 2011	10.85	10.93	10.82	10.83
1163	NYSE	ETY	Tue, Jul 12, 2011	10.87	10.88	10.79	10.83
1162	NYSE	ETY	Mon, Jul 11, 2011	10.94	10.96	10.84	10.88
1161	NYSE	ETY	Fri, Jul 8, 2011	10.96	11.02	10.95	11.02
1160	NYSE	ETY	Thu, Jul 7, 2011	11.06	11.13	11.05	11.09
1159	NYSE	ETY	Wed, Jul 6, 2011	10.93	11.04	10.92	10.99
1158	NYSE	ETY	Tue, Jul 5, 2011	10.94	10.97	10.86	10.95
1157	NYSE	ETY	Fri, Jul 1, 2011	10.87	10.98	10.83	10.98
1156	NYSE	ETY	Thu, Jun 30, 2011	10.80	10.92	10.78	10.92
1155	NYSE	ETY	Wed, Jun 29, 2011	10.84	10.85	10.76	10.80
1154	NYSE	ETY	Tue, Jun 28, 2011	10.71	10.78	10.62	10.77
1153	NYSE	ETY	Mon, Jun 27, 2011	10.50	10.59	10.47	10.52
1152	NYSE	ETY	Fri, Jun 24, 2011	10.58	10.58	10.43	10.50
1151	NYSE	ETY	Thu, Jun 23, 2011	10.49	10.57	10.43	10.57
1150	NYSE	ETY	Wed, Jun 22, 2011	10.62	10.70	10.57	10.61
1149	NYSE	ETY	Tue, Jun 21, 2011	10.48	10.64	10.48	10.63
1148	NYSE	ETY	Mon, Jun 20, 2011	10.40	10.50	10.37	10.47
1147	NYSE	ETY	Fri, Jun 17, 2011	10.52	10.54	10.39	10.42
1146	NYSE	ETY	Thu, Jun 16, 2011	10.41	10.49	10.31	10.41
1145	NYSE	ETY	Wed, Jun 15, 2011	10.59	10.59	10.43	10.44
1144	NYSE	ETY	Tue, Jun 14, 2011	10.65	10.67	10.60	10.66
1143	NYSE	ETY	Mon, Jun 13, 2011	10.52	10.57	10.50	10.54
1142	NYSE	ETY	Fri, Jun 10, 2011	10.69	10.70	10.57	10.60
1141	NYSE	ETY	Thu, Jun 9, 2011	10.67	10.73	10.65	10.70
1140	NYSE	ETY	Wed, Jun 8, 2011	10.75	10.77	10.66	10.66
1139	NYSE	ETY	Tue, Jun 7, 2011	10.77	10.82	10.71	10.80
1138	NYSE	ETY	Mon, Jun 6, 2011	10.77	10.79	10.68	10.71
1137	NYSE	ETY	Fri, Jun 3, 2011	10.73	10.84	10.71	10.76
1136	NYSE	ETY	Thu, Jun 2, 2011	10.88	10.88	10.76	10.86
1135	NYSE	ETY	Wed, Jun 1, 2011	10.92	10.95	10.82	10.87
1134	NYSE	ETY	Tue, May 31, 2011	11.01	11.01	10.87	10.96
1133	NYSE	ETY	Fri, May 27, 2011	10.83	10.90	10.80	10.90
1132	NYSE	ETY	Thu, May 26, 2011	10.74	10.83	10.72	10.81
1131	NYSE	ETY	Wed, May 25, 2011	10.69	10.81	10.68	10.78
1130	NYSE	ETY	Tue, May 24, 2011	10.75	10.77	10.68	10.75
1129	NYSE	ETY	Mon, May 23, 2011	10.67	10.76	10.67	10.73
1128	NYSE	ETY	Fri, May 20, 2011	10.84	10.88	10.77	10.85
1127	NYSE	ETY	Thu, May 19, 2011	11.11	11.16	11.09	11.11
1126	NYSE	ETY	Wed, May 18, 2011	11.03	11.12	11.00	11.12
1125	NYSE	ETY	Tue, May 17, 2011	11.02	11.03	10.93	10.98
1124	NYSE	ETY	Mon, May 16, 2011	11.04	11.09	10.98	11.01
1123	NYSE	ETY	Fri, May 13, 2011	11.11	11.12	10.97	11.07
1122	NYSE	ETY	Thu, May 12, 2011	11.00	11.14	10.97	11.14
1121	NYSE	ETY	Wed, May 11, 2011	11.16	11.16	11.03	11.07
1120	NYSE	ETY	Tue, May 10, 2011	11.11	11.19	11.11	11.19
1119	NYSE	ETY	Mon, May 9, 2011	11.04	11.08	10.99	11.07
1118	NYSE	ETY	Fri, May 6, 2011	11.11	11.13	11.01	11.03
1117	NYSE	ETY	Thu, May 5, 2011	11.05	11.09	10.96	11.00
1116	NYSE	ETY	Wed, May 4, 2011	11.26	11.26	11.10	11.14
1115	NYSE	ETY	Tue, May 3, 2011	11.25	11.28	11.20	11.25
1114	NYSE	ETY	Mon, May 2, 2011	11.33	11.34	11.26	11.28
1113	NYSE	ETY	Fri, Apr 29, 2011	11.23	11.27	11.21	11.27
1112	NYSE	ETY	Thu, Apr 28, 2011	11.19	11.22	11.18	11.22
1111	NYSE	ETY	Wed, Apr 27, 2011	11.18	11.25	11.15	11.18
1110	NYSE	ETY	Tue, Apr 26, 2011	11.13	11.17	11.09	11.15
1109	NYSE	ETY	Mon, Apr 25, 2011	11.12	11.14	11.03	11.08
1108	NYSE	ETY	Thu, Apr 21, 2011	11.11	11.15	11.08	11.14
1107	NYSE	ETY	Wed, Apr 20, 2011	11.01	11.07	11.00	11.05
1106	NYSE	ETY	Tue, Apr 19, 2011	10.87	10.91	10.83	10.91
1105	NYSE	ETY	Mon, Apr 18, 2011	10.87	10.88	10.80	10.86
1104	NYSE	ETY	Fri, Apr 15, 2011	10.95	10.99	10.93	10.96
1103	NYSE	ETY	Thu, Apr 14, 2011	10.92	10.97	10.88	10.95
1102	NYSE	ETY	Wed, Apr 13, 2011	10.98	11.01	10.91	10.95
1101	NYSE	ETY	Tue, Apr 12, 2011	10.99	11.00	10.91	10.97
1100	NYSE	ETY	Mon, Apr 11, 2011	11.11	11.13	11.01	11.04
1099	NYSE	ETY	Fri, Apr 8, 2011	11.12	11.16	11.04	11.08
1098	NYSE	ETY	Thu, Apr 7, 2011	11.11	11.15	11.01	11.13
1097	NYSE	ETY	Wed, Apr 6, 2011	11.12	11.15	11.11	11.13
1096	NYSE	ETY	Tue, Apr 5, 2011	11.02	11.12	11.00	11.11
1095	NYSE	ETY	Mon, Apr 4, 2011	11.01	11.07	10.99	11.05
1094	NYSE	ETY	Fri, Apr 1, 2011	11.02	11.05	10.99	11.03
1093	NYSE	ETY	Thu, Mar 31, 2011	10.99	11.00	10.93	11.00
1092	NYSE	ETY	Wed, Mar 30, 2011	11.02	11.02	10.93	10.96
1091	NYSE	ETY	Tue, Mar 29, 2011	10.91	10.94	10.84	10.94
1090	NYSE	ETY	Mon, Mar 28, 2011	10.93	10.95	10.86	10.86
1089	NYSE	ETY	Fri, Mar 25, 2011	10.91	10.94	10.83	10.89
1088	NYSE	ETY	Thu, Mar 24, 2011	10.79	10.87	10.79	10.84
1087	NYSE	ETY	Wed, Mar 23, 2011	10.78	10.83	10.73	10.79
1086	NYSE	ETY	Tue, Mar 22, 2011	10.77	10.83	10.73	10.79
1085	NYSE	ETY	Mon, Mar 21, 2011	10.73	10.86	10.73	10.79
1084	NYSE	ETY	Fri, Mar 18, 2011	10.65	10.76	10.63	10.68
1083	NYSE	ETY	Thu, Mar 17, 2011	10.62	10.70	10.56	10.62
1082	NYSE	ETY	Wed, Mar 16, 2011	10.73	10.74	10.47	10.52
1081	NYSE	ETY	Tue, Mar 15, 2011	10.54	10.81	10.22	10.81
1080	NYSE	ETY	Mon, Mar 14, 2011	10.81	10.84	10.69	10.82
1079	NYSE	ETY	Fri, Mar 11, 2011	10.89	10.93	10.84	10.87
1078	NYSE	ETY	Thu, Mar 10, 2011	10.99	11.00	10.89	10.91
1077	NYSE	ETY	Wed, Mar 9, 2011	11.02	11.08	10.98	11.06
1076	NYSE	ETY	Tue, Mar 8, 2011	10.97	11.07	10.97	11.07
1075	NYSE	ETY	Mon, Mar 7, 2011	11.05	11.09	10.97	11.02
1074	NYSE	ETY	Fri, Mar 4, 2011	11.02	11.06	11.00	11.05
1073	NYSE	ETY	Thu, Mar 3, 2011	11.05	11.12	11.03	11.06
1072	NYSE	ETY	Wed, Mar 2, 2011	10.92	11.04	10.89	11.01
1071	NYSE	ETY	Tue, Mar 1, 2011	11.05	11.07	10.95	10.97
1070	NYSE	ETY	Mon, Feb 28, 2011	11.08	11.11	11.00	11.02
1069	NYSE	ETY	Fri, Feb 25, 2011	10.86	11.00	10.86	11.00
1068	NYSE	ETY	Thu, Feb 24, 2011	10.85	10.90	10.80	10.88
1067	NYSE	ETY	Wed, Feb 23, 2011	11.00	11.06	10.82	10.87
1066	NYSE	ETY	Tue, Feb 22, 2011	11.12	11.14	10.93	10.99
1065	NYSE	ETY	Fri, Feb 18, 2011	11.19	11.23	11.17	11.21
1064	NYSE	ETY	Thu, Feb 17, 2011	11.22	11.26	11.17	11.20
1063	NYSE	ETY	Wed, Feb 16, 2011	11.26	11.29	11.20	11.24
1062	NYSE	ETY	Tue, Feb 15, 2011	11.53	11.56	11.50	11.50
1061	NYSE	ETY	Mon, Feb 14, 2011	11.46	11.54	11.42	11.54
1060	NYSE	ETY	Fri, Feb 11, 2011	11.40	11.49	11.37	11.47
1059	NYSE	ETY	Thu, Feb 10, 2011	11.43	11.53	11.41	11.44
1058	NYSE	ETY	Wed, Feb 9, 2011	11.49	11.53	11.46	11.52
1057	NYSE	ETY	Tue, Feb 8, 2011	11.48	11.56	11.47	11.56
1056	NYSE	ETY	Mon, Feb 7, 2011	11.51	11.53	11.47	11.48
1055	NYSE	ETY	Fri, Feb 4, 2011	11.52	11.53	11.45	11.47
1054	NYSE	ETY	Thu, Feb 3, 2011	11.41	11.55	11.41	11.54
1053	NYSE	ETY	Wed, Feb 2, 2011	11.45	11.55	11.43	11.49
1052	NYSE	ETY	Tue, Feb 1, 2011	11.39	11.47	11.35	11.47
1051	NYSE	ETY	Mon, Jan 31, 2011	11.32	11.38	11.28	11.32
1050	NYSE	ETY	Fri, Jan 28, 2011	11.47	11.47	11.29	11.32
1049	NYSE	ETY	Thu, Jan 27, 2011	11.41	11.48	11.39	11.48
1048	NYSE	ETY	Wed, Jan 26, 2011	11.34	11.44	11.34	11.41
1047	NYSE	ETY	Tue, Jan 25, 2011	11.32	11.38	11.28	11.37
1046	NYSE	ETY	Mon, Jan 24, 2011	11.27	11.38	11.24	11.38
1045	NYSE	ETY	Fri, Jan 21, 2011	11.34	11.36	11.27	11.27
1044	NYSE	ETY	Thu, Jan 20, 2011	11.27	11.30	11.15	11.30
1043	NYSE	ETY	Wed, Jan 19, 2011	11.44	11.44	11.25	11.26
1042	NYSE	ETY	Tue, Jan 18, 2011	11.38	11.43	11.33	11.39
1041	NYSE	ETY	Fri, Jan 14, 2011	11.29	11.36	11.27	11.36
1040	NYSE	ETY	Thu, Jan 13, 2011	11.32	11.40	11.25	11.34
1039	NYSE	ETY	Wed, Jan 12, 2011	11.41	11.42	11.30	11.31
1038	NYSE	ETY	Tue, Jan 11, 2011	11.43	11.43	11.33	11.34
1037	NYSE	ETY	Mon, Jan 10, 2011	11.39	11.39	11.33	11.36
1036	NYSE	ETY	Fri, Jan 7, 2011	11.46	11.48	11.31	11.42
1035	NYSE	ETY	Thu, Jan 6, 2011	11.53	11.53	11.38	11.40
1034	NYSE	ETY	Wed, Jan 5, 2011	11.37	11.52	11.32	11.50
1033	NYSE	ETY	Tue, Jan 4, 2011	11.45	11.50	11.35	11.50
1032	NYSE	ETY	Mon, Jan 3, 2011	11.35	11.48	11.33	11.48
1031	NYSE	ETY	Fri, Dec 31, 2010	11.32	11.32	11.21	11.31
1030	NYSE	ETY	Thu, Dec 30, 2010	11.03	11.29	11.03	11.29
1029	NYSE	ETY	Wed, Dec 29, 2010	11.00	11.12	10.98	11.07
1028	NYSE	ETY	Tue, Dec 28, 2010	11.00	11.02	10.94	11.00
1027	NYSE	ETY	Mon, Dec 27, 2010	10.97	11.00	10.93	10.98
1026	NYSE	ETY	Thu, Dec 23, 2010	11.01	11.07	10.89	10.99
1025	NYSE	ETY	Wed, Dec 22, 2010	10.90	11.05	10.88	11.05
1024	NYSE	ETY	Tue, Dec 21, 2010	10.95	10.99	10.86	10.90
1023	NYSE	ETY	Mon, Dec 20, 2010	10.90	10.96	10.83	10.96
1022	NYSE	ETY	Fri, Dec 17, 2010	10.88	10.92	10.82	10.91
1021	NYSE	ETY	Thu, Dec 16, 2010	10.83	11.03	10.78	10.90
1020	NYSE	ETY	Wed, Dec 15, 2010	11.00	11.10	10.87	10.88
1019	NYSE	ETY	Tue, Dec 14, 2010	11.18	11.29	11.14	11.20
1018	NYSE	ETY	Mon, Dec 13, 2010	11.43	11.43	11.14	11.18
1017	NYSE	ETY	Fri, Dec 10, 2010	11.53	11.53	11.25	11.40
1016	NYSE	ETY	Thu, Dec 9, 2010	11.43	11.49	11.41	11.48
1015	NYSE	ETY	Wed, Dec 8, 2010	11.61	11.62	11.43	11.45
1014	NYSE	ETY	Tue, Dec 7, 2010	11.75	11.75	11.55	11.60
1013	NYSE	ETY	Mon, Dec 6, 2010	11.59	11.64	11.53	11.63
1012	NYSE	ETY	Fri, Dec 3, 2010	11.49	11.60	11.48	11.60
1011	NYSE	ETY	Thu, Dec 2, 2010	11.51	11.58	11.45	11.55
1010	NYSE	ETY	Wed, Dec 1, 2010	11.45	11.47	11.36	11.45
1009	NYSE	ETY	Tue, Nov 30, 2010	11.34	11.40	11.28	11.35
1008	NYSE	ETY	Mon, Nov 29, 2010	11.35	11.39	11.27	11.39
1007	NYSE	ETY	Fri, Nov 26, 2010	11.43	11.45	11.37	11.37
1006	NYSE	ETY	Wed, Nov 24, 2010	11.55	11.56	11.43	11.44
1005	NYSE	ETY	Tue, Nov 23, 2010	11.42	11.55	11.37	11.45
1004	NYSE	ETY	Mon, Nov 22, 2010	11.57	11.62	11.45	11.55
1003	NYSE	ETY	Fri, Nov 19, 2010	11.47	11.64	11.35	11.64
1002	NYSE	ETY	Thu, Nov 18, 2010	11.79	11.89	11.77	11.87
1001	NYSE	ETY	Wed, Nov 17, 2010	11.65	11.73	11.61	11.69
1000	NYSE	ETY	Tue, Nov 16, 2010	11.80	11.80	11.58	11.64
999	NYSE	ETY	Mon, Nov 15, 2010	11.83	11.92	11.80	11.83
998	NYSE	ETY	Fri, Nov 12, 2010	11.92	11.96	11.71	11.80
997	NYSE	ETY	Thu, Nov 11, 2010	11.93	11.97	11.84	11.96
996	NYSE	ETY	Wed, Nov 10, 2010	12.02	12.04	11.88	11.99
995	NYSE	ETY	Tue, Nov 9, 2010	12.06	12.09	11.95	12.00
994	NYSE	ETY	Mon, Nov 8, 2010	11.97	12.04	11.96	12.04
993	NYSE	ETY	Fri, Nov 5, 2010	12.00	12.06	11.96	12.06
992	NYSE	ETY	Thu, Nov 4, 2010	11.88	11.97	11.82	11.97
991	NYSE	ETY	Wed, Nov 3, 2010	11.73	11.81	11.71	11.79
990	NYSE	ETY	Tue, Nov 2, 2010	11.69	11.73	11.64	11.72
989	NYSE	ETY	Mon, Nov 1, 2010	11.69	11.69	11.57	11.61
988	NYSE	ETY	Fri, Oct 29, 2010	11.65	11.66	11.59	11.62
987	NYSE	ETY	Thu, Oct 28, 2010	11.69	11.71	11.56	11.64
986	NYSE	ETY	Wed, Oct 27, 2010	11.62	11.67	11.51	11.67
985	NYSE	ETY	Tue, Oct 26, 2010	11.65	11.71	11.62	11.64
984	NYSE	ETY	Mon, Oct 25, 2010	11.71	11.79	11.64	11.69
983	NYSE	ETY	Fri, Oct 22, 2010	11.61	11.65	11.55	11.64
982	NYSE	ETY	Thu, Oct 21, 2010	11.64	11.73	11.55	11.60
981	NYSE	ETY	Wed, Oct 20, 2010	11.60	11.65	11.55	11.59
980	NYSE	ETY	Tue, Oct 19, 2010	11.61	11.65	11.50	11.56
979	NYSE	ETY	Mon, Oct 18, 2010	11.70	11.75	11.63	11.69
978	NYSE	ETY	Fri, Oct 15, 2010	11.77	11.77	11.63	11.70
977	NYSE	ETY	Thu, Oct 14, 2010	11.95	11.95	11.62	11.70
976	NYSE	ETY	Wed, Oct 13, 2010	11.98	12.05	11.94	11.95
975	NYSE	ETY	Tue, Oct 12, 2010	11.86	11.96	11.80	11.95
974	NYSE	ETY	Mon, Oct 11, 2010	11.83	11.90	11.83	11.87
973	NYSE	ETY	Fri, Oct 8, 2010	11.83	11.88	11.79	11.83
972	NYSE	ETY	Thu, Oct 7, 2010	11.87	11.87	11.70	11.83
971	NYSE	ETY	Wed, Oct 6, 2010	11.82	11.82	11.71	11.79
970	NYSE	ETY	Tue, Oct 5, 2010	11.67	11.81	11.67	11.77
969	NYSE	ETY	Mon, Oct 4, 2010	11.68	11.68	11.53	11.60
968	NYSE	ETY	Fri, Oct 1, 2010	11.76	11.76	11.68	11.74
967	NYSE	ETY	Thu, Sep 30, 2010	11.73	11.77	11.62	11.67
966	NYSE	ETY	Wed, Sep 29, 2010	11.70	11.71	11.61	11.67
965	NYSE	ETY	Tue, Sep 28, 2010	11.69	11.73	11.59	11.69
964	NYSE	ETY	Mon, Sep 27, 2010	11.76	11.77	11.65	11.66
963	NYSE	ETY	Fri, Sep 24, 2010	11.74	11.79	11.71	11.75
962	NYSE	ETY	Thu, Sep 23, 2010	11.63	11.71	11.58	11.62
961	NYSE	ETY	Wed, Sep 22, 2010	11.75	11.78	11.61	11.68
960	NYSE	ETY	Tue, Sep 21, 2010	11.78	11.80	11.65	11.74
959	NYSE	ETY	Mon, Sep 20, 2010	11.77	11.82	11.72	11.78
958	NYSE	ETY	Fri, Sep 17, 2010	11.79	11.79	11.65	11.73
957	NYSE	ETY	Thu, Sep 16, 2010	11.73	11.76	11.66	11.74
956	NYSE	ETY	Wed, Sep 15, 2010	11.69	11.76	11.65	11.70
955	NYSE	ETY	Tue, Sep 14, 2010	11.69	11.77	11.64	11.72
954	NYSE	ETY	Mon, Sep 13, 2010	11.71	11.74	11.61	11.69
953	NYSE	ETY	Fri, Sep 10, 2010	11.54	11.65	11.53	11.65
952	NYSE	ETY	Thu, Sep 9, 2010	11.53	11.60	11.48	11.52
951	NYSE	ETY	Wed, Sep 8, 2010	11.47	11.50	11.36	11.48
950	NYSE	ETY	Tue, Sep 7, 2010	11.38	11.42	11.34	11.39
949	NYSE	ETY	Fri, Sep 3, 2010	11.46	11.50	11.40	11.45
948	NYSE	ETY	Thu, Sep 2, 2010	11.38	11.46	11.29	11.38
947	NYSE	ETY	Wed, Sep 1, 2010	11.36	11.54	11.34	11.38
946	NYSE	ETY	Tue, Aug 31, 2010	11.23	11.43	11.20	11.25
945	NYSE	ETY	Mon, Aug 30, 2010	11.23	11.34	11.15	11.18
944	NYSE	ETY	Fri, Aug 27, 2010	11.25	11.30	11.13	11.28
943	NYSE	ETY	Thu, Aug 26, 2010	11.34	11.41	11.17	11.21
942	NYSE	ETY	Wed, Aug 25, 2010	11.19	11.30	11.09	11.25
941	NYSE	ETY	Tue, Aug 24, 2010	11.35	11.35	11.20	11.22
940	NYSE	ETY	Mon, Aug 23, 2010	11.73	11.76	11.37	11.41
939	NYSE	ETY	Fri, Aug 20, 2010	11.70	11.72	11.46	11.64
938	NYSE	ETY	Thu, Aug 19, 2010	12.22	12.24	12.07	12.08
937	NYSE	ETY	Wed, Aug 18, 2010	12.30	12.30	12.19	12.22
936	NYSE	ETY	Tue, Aug 17, 2010	12.17	12.30	12.12	12.27
935	NYSE	ETY	Mon, Aug 16, 2010	11.90	12.07	11.85	12.06
934	NYSE	ETY	Fri, Aug 13, 2010	11.96	12.09	11.80	11.88
933	NYSE	ETY	Thu, Aug 12, 2010	11.80	11.99	11.75	11.92
932	NYSE	ETY	Wed, Aug 11, 2010	12.07	12.11	11.78	11.90
931	NYSE	ETY	Tue, Aug 10, 2010	12.29	12.29	12.14	12.22
930	NYSE	ETY	Mon, Aug 9, 2010	12.29	12.33	12.27	12.32
929	NYSE	ETY	Fri, Aug 6, 2010	12.14	12.29	12.14	12.28
928	NYSE	ETY	Thu, Aug 5, 2010	12.28	12.28	12.17	12.25
927	NYSE	ETY	Wed, Aug 4, 2010	12.20	12.32	12.20	12.32
926	NYSE	ETY	Tue, Aug 3, 2010	12.15	12.27	12.10	12.18
925	NYSE	ETY	Mon, Aug 2, 2010	12.00	12.17	12.00	12.17
924	NYSE	ETY	Fri, Jul 30, 2010	11.60	11.90	11.51	11.88
923	NYSE	ETY	Thu, Jul 29, 2010	11.58	11.66	11.36	11.63
922	NYSE	ETY	Wed, Jul 28, 2010	11.77	11.85	11.47	11.49
921	NYSE	ETY	Tue, Jul 27, 2010	12.10	12.10	11.74	11.75
920	NYSE	ETY	Mon, Jul 26, 2010	12.09	12.09	11.97	12.05
919	NYSE	ETY	Fri, Jul 23, 2010	11.95	12.06	11.89	12.05
918	NYSE	ETY	Thu, Jul 22, 2010	11.72	11.98	11.72	11.95
917	NYSE	ETY	Wed, Jul 21, 2010	11.67	11.77	11.53	11.60
916	NYSE	ETY	Tue, Jul 20, 2010	11.37	11.69	11.36	11.65
915	NYSE	ETY	Mon, Jul 19, 2010	11.56	11.56	11.37	11.49
914	NYSE	ETY	Fri, Jul 16, 2010	11.67	11.68	11.40	11.51
913	NYSE	ETY	Thu, Jul 15, 2010	11.62	11.69	11.42	11.69
912	NYSE	ETY	Wed, Jul 14, 2010	11.43	11.64	11.38	11.56
911	NYSE	ETY	Tue, Jul 13, 2010	11.43	11.47	11.36	11.41
910	NYSE	ETY	Mon, Jul 12, 2010	11.37	11.39	11.24	11.28
909	NYSE	ETY	Fri, Jul 9, 2010	11.21	11.39	11.15	11.39
908	NYSE	ETY	Thu, Jul 8, 2010	11.06	11.20	11.03	11.20
907	NYSE	ETY	Wed, Jul 7, 2010	10.67	11.04	10.67	11.04
906	NYSE	ETY	Tue, Jul 6, 2010	10.77	10.88	10.62	10.70
905	NYSE	ETY	Fri, Jul 2, 2010	10.68	10.76	10.56	10.66
904	NYSE	ETY	Thu, Jul 1, 2010	10.82	10.84	10.55	10.71
903	NYSE	ETY	Wed, Jun 30, 2010	10.97	11.02	10.78	10.83
902	NYSE	ETY	Tue, Jun 29, 2010	11.15	11.18	10.85	10.95
901	NYSE	ETY	Mon, Jun 28, 2010	11.40	11.47	11.25	11.29
900	NYSE	ETY	Fri, Jun 25, 2010	11.24	11.39	11.19	11.39
899	NYSE	ETY	Thu, Jun 24, 2010	11.38	11.46	11.22	11.23
898	NYSE	ETY	Wed, Jun 23, 2010	11.50	11.56	11.39	11.45
897	NYSE	ETY	Tue, Jun 22, 2010	11.81	11.88	11.44	11.50
896	NYSE	ETY	Mon, Jun 21, 2010	11.96	12.00	11.65	11.74
895	NYSE	ETY	Fri, Jun 18, 2010	11.73	11.86	11.73	11.75
894	NYSE	ETY	Thu, Jun 17, 2010	11.90	11.96	11.65	11.72
893	NYSE	ETY	Wed, Jun 16, 2010	11.74	11.89	11.70	11.89
892	NYSE	ETY	Tue, Jun 15, 2010	11.68	11.80	11.61	11.78
891	NYSE	ETY	Mon, Jun 14, 2010	11.70	11.70	11.52	11.57
890	NYSE	ETY	Fri, Jun 11, 2010	11.40	11.60	11.38	11.52
889	NYSE	ETY	Thu, Jun 10, 2010	11.38	11.57	11.34	11.48
888	NYSE	ETY	Wed, Jun 9, 2010	11.43	11.49	11.25	11.26
887	NYSE	ETY	Tue, Jun 8, 2010	11.17	11.32	11.01	11.32
886	NYSE	ETY	Mon, Jun 7, 2010	11.51	11.53	11.10	11.16
885	NYSE	ETY	Fri, Jun 4, 2010	11.53	11.69	11.31	11.43
884	NYSE	ETY	Thu, Jun 3, 2010	11.73	11.81	11.67	11.77
883	NYSE	ETY	Wed, Jun 2, 2010	11.54	11.67	11.45	11.65
882	NYSE	ETY	Tue, Jun 1, 2010	11.53	11.74	11.50	11.51
881	NYSE	ETY	Fri, May 28, 2010	12.05	12.11	11.65	11.72
880	NYSE	ETY	Thu, May 27, 2010	11.50	11.92	11.50	11.89
879	NYSE	ETY	Wed, May 26, 2010	11.39	11.49	11.25	11.31
878	NYSE	ETY	Tue, May 25, 2010	10.86	11.24	10.69	11.23
877	NYSE	ETY	Mon, May 24, 2010	11.27	11.39	11.09	11.12
876	NYSE	ETY	Fri, May 21, 2010	10.91	11.40	10.72	11.28
875	NYSE	ETY	Thu, May 20, 2010	11.64	11.64	11.02	11.18
874	NYSE	ETY	Wed, May 19, 2010	12.33	12.33	11.70	11.86
873	NYSE	ETY	Tue, May 18, 2010	13.08	13.09	12.67	12.68
872	NYSE	ETY	Mon, May 17, 2010	13.22	13.24	12.68	12.90
871	NYSE	ETY	Fri, May 14, 2010	13.25	13.25	12.92	13.13
870	NYSE	ETY	Thu, May 13, 2010	13.34	13.44	13.26	13.30
869	NYSE	ETY	Wed, May 12, 2010	13.17	13.34	13.12	13.33
868	NYSE	ETY	Tue, May 11, 2010	12.62	13.20	12.62	13.09
867	NYSE	ETY	Mon, May 10, 2010	12.60	13.04	12.54	12.97
866	NYSE	ETY	Fri, May 7, 2010	12.00	12.20	11.28	12.07
865	NYSE	ETY	Thu, May 6, 2010	13.07	13.10	1.31	12.15
864	NYSE	ETY	Wed, May 5, 2010	13.07	13.24	12.91	13.08
863	NYSE	ETY	Tue, May 4, 2010	13.50	13.50	13.24	13.30
862	NYSE	ETY	Mon, May 3, 2010	13.59	13.63	13.51	13.60
861	NYSE	ETY	Fri, Apr 30, 2010	13.73	13.73	13.47	13.47
860	NYSE	ETY	Thu, Apr 29, 2010	13.54	13.69	13.47	13.69
859	NYSE	ETY	Wed, Apr 28, 2010	13.44	13.47	13.29	13.44
858	NYSE	ETY	Tue, Apr 27, 2010	13.47	13.54	13.32	13.33
857	NYSE	ETY	Mon, Apr 26, 2010	13.58	13.59	13.47	13.53
856	NYSE	ETY	Fri, Apr 23, 2010	13.51	13.55	13.44	13.55
855	NYSE	ETY	Thu, Apr 22, 2010	13.36	13.51	13.32	13.49
854	NYSE	ETY	Wed, Apr 21, 2010	13.50	13.53	13.38	13.40
853	NYSE	ETY	Tue, Apr 20, 2010	13.49	13.56	13.46	13.48
852	NYSE	ETY	Mon, Apr 19, 2010	13.40	13.48	13.20	13.45
851	NYSE	ETY	Fri, Apr 16, 2010	13.64	13.65	13.35	13.42
850	NYSE	ETY	Thu, Apr 15, 2010	13.63	13.71	13.54	13.65
849	NYSE	ETY	Wed, Apr 14, 2010	13.52	13.66	13.47	13.66
848	NYSE	ETY	Tue, Apr 13, 2010	13.57	13.58	13.43	13.47
847	NYSE	ETY	Mon, Apr 12, 2010	13.49	13.58	13.48	13.57
846	NYSE	ETY	Fri, Apr 9, 2010	13.45	13.48	13.39	13.44
845	NYSE	ETY	Thu, Apr 8, 2010	13.31	13.45	13.25	13.44
844	NYSE	ETY	Wed, Apr 7, 2010	13.39	13.43	13.30	13.38
843	NYSE	ETY	Tue, Apr 6, 2010	13.40	13.46	13.36	13.42
842	NYSE	ETY	Mon, Apr 5, 2010	13.46	13.54	13.40	13.42
841	NYSE	ETY	Thu, Apr 1, 2010	13.41	13.51	13.37	13.51
840	NYSE	ETY	Wed, Mar 31, 2010	13.27	13.33	13.21	13.30
839	NYSE	ETY	Tue, Mar 30, 2010	13.30	13.34	13.22	13.29
838	NYSE	ETY	Mon, Mar 29, 2010	13.24	13.26	13.18	13.25
837	NYSE	ETY	Fri, Mar 26, 2010	13.15	13.19	13.03	13.15
836	NYSE	ETY	Thu, Mar 25, 2010	13.19	13.28	13.03	13.08
835	NYSE	ETY	Wed, Mar 24, 2010	13.08	13.16	13.04	13.13
834	NYSE	ETY	Tue, Mar 23, 2010	13.23	13.23	13.07	13.15
833	NYSE	ETY	Mon, Mar 22, 2010	13.08	13.23	13.05	13.14
832	NYSE	ETY	Fri, Mar 19, 2010	13.21	13.26	13.07	13.14
831	NYSE	ETY	Thu, Mar 18, 2010	13.18	13.24	13.13	13.23
830	NYSE	ETY	Wed, Mar 17, 2010	13.25	13.29	13.15	13.15
829	NYSE	ETY	Tue, Mar 16, 2010	13.20	13.22	13.12	13.18
828	NYSE	ETY	Mon, Mar 15, 2010	13.16	13.17	13.01	13.12
827	NYSE	ETY	Fri, Mar 12, 2010	13.23	13.25	13.09	13.13
826	NYSE	ETY	Thu, Mar 11, 2010	13.20	13.22	13.09	13.19
825	NYSE	ETY	Wed, Mar 10, 2010	13.26	13.29	13.16	13.24
824	NYSE	ETY	Tue, Mar 9, 2010	13.11	13.27	13.10	13.21
823	NYSE	ETY	Mon, Mar 8, 2010	13.19	13.19	13.09	13.17
822	NYSE	ETY	Fri, Mar 5, 2010	13.10	13.23	13.05	13.20
821	NYSE	ETY	Thu, Mar 4, 2010	12.98	13.03	12.94	13.02
820	NYSE	ETY	Wed, Mar 3, 2010	13.00	13.07	12.83	13.00
819	NYSE	ETY	Tue, Mar 2, 2010	13.03	13.03	12.88	12.95
818	NYSE	ETY	Mon, Mar 1, 2010	13.01	13.05	12.86	12.88
817	NYSE	ETY	Fri, Feb 26, 2010	12.96	13.09	12.86	12.92
816	NYSE	ETY	Thu, Feb 25, 2010	12.61	13.12	12.52	13.12
815	NYSE	ETY	Wed, Feb 24, 2010	12.61	12.79	12.61	12.74
814	NYSE	ETY	Tue, Feb 23, 2010	12.75	12.77	12.52	12.61
813	NYSE	ETY	Mon, Feb 22, 2010	12.90	12.90	12.65	12.70
812	NYSE	ETY	Fri, Feb 19, 2010	12.69	12.82	12.64	12.82
811	NYSE	ETY	Thu, Feb 18, 2010	12.73	12.73	12.65	12.67
810	NYSE	ETY	Wed, Feb 17, 2010	12.95	12.95	12.61	12.72
809	NYSE	ETY	Tue, Feb 16, 2010	13.10	13.25	13.08	13.20
808	NYSE	ETY	Fri, Feb 12, 2010	12.88	13.08	12.88	13.06
807	NYSE	ETY	Thu, Feb 11, 2010	12.87	13.15	12.76	13.07
806	NYSE	ETY	Wed, Feb 10, 2010	12.74	12.84	12.59	12.81
805	NYSE	ETY	Tue, Feb 9, 2010	12.50	12.73	12.48	12.73
804	NYSE	ETY	Mon, Feb 8, 2010	12.42	12.62	12.25	12.41
803	NYSE	ETY	Fri, Feb 5, 2010	12.70	12.70	11.75	12.40
802	NYSE	ETY	Thu, Feb 4, 2010	13.02	13.03	12.68	12.70
801	NYSE	ETY	Wed, Feb 3, 2010	13.17	13.20	13.04	13.15
800	NYSE	ETY	Tue, Feb 2, 2010	12.90	13.19	12.87	13.19
799	NYSE	ETY	Mon, Feb 1, 2010	12.78	12.91	12.65	12.89
798	NYSE	ETY	Fri, Jan 29, 2010	12.63	12.79	12.52	12.61
797	NYSE	ETY	Thu, Jan 28, 2010	12.96	14.00	12.25	12.59
796	NYSE	ETY	Wed, Jan 27, 2010	12.99	12.99	12.57	12.82
795	NYSE	ETY	Tue, Jan 26, 2010	12.51	13.15	12.51	12.93
794	NYSE	ETY	Mon, Jan 25, 2010	12.93	13.17	12.93	13.09
793	NYSE	ETY	Fri, Jan 22, 2010	13.30	13.31	12.91	12.96
792	NYSE	ETY	Thu, Jan 21, 2010	13.40	13.54	13.19	13.30
791	NYSE	ETY	Wed, Jan 20, 2010	13.28	13.40	13.26	13.38
790	NYSE	ETY	Tue, Jan 19, 2010	13.18	13.39	13.06	13.36
789	NYSE	ETY	Fri, Jan 15, 2010	13.94	13.97	13.13	13.26
788	NYSE	ETY	Thu, Jan 14, 2010	13.90	13.97	13.84	13.94
787	NYSE	ETY	Wed, Jan 13, 2010	13.67	13.83	13.67	13.82
786	NYSE	ETY	Tue, Jan 12, 2010	13.67	13.75	13.57	13.67
785	NYSE	ETY	Mon, Jan 11, 2010	13.68	13.79	13.51	13.73
784	NYSE	ETY	Fri, Jan 8, 2010	13.57	13.62	13.46	13.60
783	NYSE	ETY	Thu, Jan 7, 2010	13.58	13.61	13.48	13.60
782	NYSE	ETY	Wed, Jan 6, 2010	13.44	13.58	13.40	13.54
781	NYSE	ETY	Tue, Jan 5, 2010	13.37	13.48	13.29	13.48
780	NYSE	ETY	Mon, Jan 4, 2010	13.12	13.31	13.08	13.30
779	NYSE	ETY	Thu, Dec 31, 2009	13.13	13.13	13.01	13.13
778	NYSE	ETY	Wed, Dec 30, 2009	13.04	13.10	12.92	13.05
777	NYSE	ETY	Tue, Dec 29, 2009	13.33	13.33	12.96	13.00
776	NYSE	ETY	Mon, Dec 28, 2009	13.49	13.49	13.18	13.26
775	NYSE	ETY	Thu, Dec 24, 2009	13.23	13.44	13.23	13.34
774	NYSE	ETY	Wed, Dec 23, 2009	13.43	13.43	13.29	13.30
773	NYSE	ETY	Tue, Dec 22, 2009	13.36	13.44	13.30	13.44
772	NYSE	ETY	Mon, Dec 21, 2009	13.56	13.57	13.33	13.35
771	NYSE	ETY	Fri, Dec 18, 2009	13.33	13.50	13.30	13.40
770	NYSE	ETY	Thu, Dec 17, 2009	13.46	13.46	13.31	13.34
769	NYSE	ETY	Wed, Dec 16, 2009	13.56	13.65	13.43	13.47
768	NYSE	ETY	Tue, Dec 15, 2009	13.50	13.58	13.40	13.57
767	NYSE	ETY	Mon, Dec 14, 2009	13.17	13.53	13.17	13.53
766	NYSE	ETY	Fri, Dec 11, 2009	13.19	13.25	13.12	13.15
765	NYSE	ETY	Thu, Dec 10, 2009	13.11	13.19	13.00	13.12
764	NYSE	ETY	Wed, Dec 9, 2009	13.10	13.11	12.96	12.99
763	NYSE	ETY	Tue, Dec 8, 2009	12.95	13.14	12.94	13.09
762	NYSE	ETY	Mon, Dec 7, 2009	13.21	13.22	13.00	13.15
761	NYSE	ETY	Fri, Dec 4, 2009	13.12	13.25	12.96	13.10
760	NYSE	ETY	Thu, Dec 3, 2009	13.34	13.36	12.94	12.99
759	NYSE	ETY	Wed, Dec 2, 2009	13.42	13.47	13.28	13.32
758	NYSE	ETY	Tue, Dec 1, 2009	13.44	13.48	13.35	13.40
757	NYSE	ETY	Mon, Nov 30, 2009	13.38	13.48	13.28	13.39
756	NYSE	ETY	Fri, Nov 27, 2009	13.00	13.40	13.00	13.40
755	NYSE	ETY	Wed, Nov 25, 2009	13.35	13.38	13.25	13.28
754	NYSE	ETY	Tue, Nov 24, 2009	13.18	13.30	13.11	13.29
753	NYSE	ETY	Mon, Nov 23, 2009	13.11	13.28	13.05	13.08
752	NYSE	ETY	Fri, Nov 20, 2009	13.03	13.09	12.89	13.01
751	NYSE	ETY	Thu, Nov 19, 2009	13.33	13.33	12.97	13.17
750	NYSE	ETY	Wed, Nov 18, 2009	13.79	13.81	13.68	13.78
749	NYSE	ETY	Tue, Nov 17, 2009	13.68	13.79	13.57	13.78
748	NYSE	ETY	Mon, Nov 16, 2009	13.58	13.74	13.58	13.66
747	NYSE	ETY	Fri, Nov 13, 2009	13.53	13.53	13.41	13.50
746	NYSE	ETY	Thu, Nov 12, 2009	13.42	13.60	13.41	13.45
745	NYSE	ETY	Wed, Nov 11, 2009	13.55	13.59	13.44	13.53
744	NYSE	ETY	Tue, Nov 10, 2009	13.41	13.45	13.30	13.45
743	NYSE	ETY	Mon, Nov 9, 2009	13.25	13.41	13.25	13.36
742	NYSE	ETY	Fri, Nov 6, 2009	13.00	13.24	12.97	13.17
741	NYSE	ETY	Thu, Nov 5, 2009	13.00	13.07	12.92	13.06
740	NYSE	ETY	Wed, Nov 4, 2009	13.03	13.07	12.84	12.84
739	NYSE	ETY	Tue, Nov 3, 2009	12.65	12.89	12.59	12.87
738	NYSE	ETY	Mon, Nov 2, 2009	12.40	12.92	12.17	12.74
737	NYSE	ETY	Fri, Oct 30, 2009	13.02	13.09	12.47	12.47
736	NYSE	ETY	Thu, Oct 29, 2009	12.75	13.00	12.75	13.00
735	NYSE	ETY	Wed, Oct 28, 2009	13.03	13.08	12.55	12.67
734	NYSE	ETY	Tue, Oct 27, 2009	13.24	13.27	13.02	13.06
733	NYSE	ETY	Mon, Oct 26, 2009	13.37	13.47	13.12	13.20
732	NYSE	ETY	Fri, Oct 23, 2009	13.48	13.48	13.27	13.27
731	NYSE	ETY	Thu, Oct 22, 2009	13.30	13.44	13.20	13.40
730	NYSE	ETY	Wed, Oct 21, 2009	13.38	13.46	13.23	13.24
729	NYSE	ETY	Tue, Oct 20, 2009	13.28	13.36	13.23	13.36
728	NYSE	ETY	Mon, Oct 19, 2009	13.24	13.29	13.19	13.29
727	NYSE	ETY	Fri, Oct 16, 2009	13.15	13.23	13.10	13.23
726	NYSE	ETY	Thu, Oct 15, 2009	13.15	13.23	13.05	13.23
725	NYSE	ETY	Wed, Oct 14, 2009	13.25	13.25	13.05	13.19
724	NYSE	ETY	Tue, Oct 13, 2009	12.98	13.12	12.84	13.12
723	NYSE	ETY	Mon, Oct 12, 2009	13.09	13.09	12.84	12.97
722	NYSE	ETY	Fri, Oct 9, 2009	12.85	13.00	12.75	12.97
721	NYSE	ETY	Thu, Oct 8, 2009	12.87	12.99	12.80	12.85
720	NYSE	ETY	Wed, Oct 7, 2009	12.71	12.79	12.62	12.76
719	NYSE	ETY	Tue, Oct 6, 2009	12.71	12.78	12.58	12.71
718	NYSE	ETY	Mon, Oct 5, 2009	12.40	12.60	12.40	12.60
717	NYSE	ETY	Fri, Oct 2, 2009	12.42	12.46	12.05	12.41
716	NYSE	ETY	Thu, Oct 1, 2009	12.84	12.85	12.45	12.65
715	NYSE	ETY	Wed, Sep 30, 2009	12.93	12.97	12.73	12.80
714	NYSE	ETY	Tue, Sep 29, 2009	12.79	12.92	12.73	12.92
713	NYSE	ETY	Mon, Sep 28, 2009	12.61	12.82	12.61	12.78
712	NYSE	ETY	Fri, Sep 25, 2009	12.74	12.74	12.58	12.58
711	NYSE	ETY	Thu, Sep 24, 2009	12.83	13.07	12.60	12.70
710	NYSE	ETY	Wed, Sep 23, 2009	13.00	13.10	12.95	13.02
709	NYSE	ETY	Tue, Sep 22, 2009	13.10	13.14	12.86	13.00
708	NYSE	ETY	Mon, Sep 21, 2009	13.21	13.21	13.01	13.02
707	NYSE	ETY	Fri, Sep 18, 2009	13.32	13.36	13.15	13.26
706	NYSE	ETY	Thu, Sep 17, 2009	13.20	13.35	13.05	13.35
705	NYSE	ETY	Wed, Sep 16, 2009	13.06	13.28	13.01	13.15
704	NYSE	ETY	Tue, Sep 15, 2009	12.98	13.15	12.94	12.99
703	NYSE	ETY	Mon, Sep 14, 2009	12.86	13.06	12.81	13.05
702	NYSE	ETY	Fri, Sep 11, 2009	12.77	12.92	12.75	12.89
701	NYSE	ETY	Thu, Sep 10, 2009	12.81	12.84	12.71	12.81
700	NYSE	ETY	Wed, Sep 9, 2009	12.63	12.88	12.61	12.84
699	NYSE	ETY	Tue, Sep 8, 2009	12.58	12.64	12.48	12.60
698	NYSE	ETY	Fri, Sep 4, 2009	12.41	12.47	12.38	12.44
697	NYSE	ETY	Thu, Sep 3, 2009	12.32	12.44	12.32	12.40
696	NYSE	ETY	Wed, Sep 2, 2009	12.43	12.46	12.25	12.29
695	NYSE	ETY	Tue, Sep 1, 2009	12.42	12.67	12.42	12.45
694	NYSE	ETY	Mon, Aug 31, 2009	12.55	12.70	12.44	12.50
693	NYSE	ETY	Fri, Aug 28, 2009	12.51	12.57	12.41	12.56
692	NYSE	ETY	Thu, Aug 27, 2009	12.44	12.50	12.34	12.40
691	NYSE	ETY	Wed, Aug 26, 2009	12.23	12.49	12.23	12.42
690	NYSE	ETY	Tue, Aug 25, 2009	12.39	12.52	12.27	12.32
689	NYSE	ETY	Mon, Aug 24, 2009	12.54	12.59	12.21	12.22
688	NYSE	ETY	Fri, Aug 21, 2009	12.68	12.69	12.36	12.42
687	NYSE	ETY	Thu, Aug 20, 2009	12.65	12.65	12.46	12.56
686	NYSE	ETY	Wed, Aug 19, 2009	12.89	13.09	12.86	13.02
685	NYSE	ETY	Tue, Aug 18, 2009	12.88	13.01	12.73	12.99
684	NYSE	ETY	Mon, Aug 17, 2009	12.65	12.72	12.48	12.69
683	NYSE	ETY	Fri, Aug 14, 2009	12.95	12.95	12.69	12.83
682	NYSE	ETY	Thu, Aug 13, 2009	12.85	12.99	12.79	12.94
681	NYSE	ETY	Wed, Aug 12, 2009	12.76	12.86	12.64	12.76
680	NYSE	ETY	Tue, Aug 11, 2009	12.91	12.97	12.56	12.68
679	NYSE	ETY	Mon, Aug 10, 2009	13.01	13.08	12.89	13.02
678	NYSE	ETY	Fri, Aug 7, 2009	12.92	12.94	12.76	12.94
677	NYSE	ETY	Thu, Aug 6, 2009	13.14	13.14	12.69	12.78
676	NYSE	ETY	Wed, Aug 5, 2009	13.12	13.14	12.90	13.00
675	NYSE	ETY	Tue, Aug 4, 2009	12.89	13.12	12.83	13.12
674	NYSE	ETY	Mon, Aug 3, 2009	12.54	12.89	12.54	12.89
673	NYSE	ETY	Fri, Jul 31, 2009	12.61	12.80	12.61	12.68
672	NYSE	ETY	Thu, Jul 30, 2009	12.44	12.67	12.44	12.63
671	NYSE	ETY	Wed, Jul 29, 2009	12.44	12.55	12.30	12.36
670	NYSE	ETY	Tue, Jul 28, 2009	12.36	12.50	12.32	12.47
669	NYSE	ETY	Mon, Jul 27, 2009	12.31	12.46	12.28	12.38
668	NYSE	ETY	Fri, Jul 24, 2009	12.38	12.39	12.24	12.37
667	NYSE	ETY	Thu, Jul 23, 2009	12.20	12.53	12.20	12.40
666	NYSE	ETY	Wed, Jul 22, 2009	12.50	12.57	12.24	12.34
665	NYSE	ETY	Tue, Jul 21, 2009	12.93	12.93	12.50	12.59
664	NYSE	ETY	Mon, Jul 20, 2009	12.83	12.83	12.68	12.70
663	NYSE	ETY	Fri, Jul 17, 2009	12.44	12.70	12.38	12.70
662	NYSE	ETY	Thu, Jul 16, 2009	12.34	12.59	12.25	12.53
661	NYSE	ETY	Wed, Jul 15, 2009	12.01	12.33	12.00	12.32
660	NYSE	ETY	Tue, Jul 14, 2009	11.80	11.93	11.60	11.93
659	NYSE	ETY	Mon, Jul 13, 2009	11.60	11.78	11.46	11.74
658	NYSE	ETY	Fri, Jul 10, 2009	11.28	12.25	11.26	11.52
657	NYSE	ETY	Thu, Jul 9, 2009	11.30	11.41	11.23	11.27
656	NYSE	ETY	Wed, Jul 8, 2009	11.39	11.39	11.19	11.27
655	NYSE	ETY	Tue, Jul 7, 2009	11.68	11.68	11.29	11.37
654	NYSE	ETY	Mon, Jul 6, 2009	11.72	11.72	11.55	11.68
653	NYSE	ETY	Thu, Jul 2, 2009	11.75	11.85	11.64	11.85
652	NYSE	ETY	Wed, Jul 1, 2009	11.74	11.93	11.71	11.84
651	NYSE	ETY	Tue, Jun 30, 2009	11.73	11.75	11.63	11.75
650	NYSE	ETY	Mon, Jun 29, 2009	11.57	11.74	11.46	11.74
649	NYSE	ETY	Fri, Jun 26, 2009	11.45	11.48	11.40	11.44
648	NYSE	ETY	Thu, Jun 25, 2009	11.33	11.51	11.29	11.47
647	NYSE	ETY	Wed, Jun 24, 2009	11.38	11.44	11.21	11.31
646	NYSE	ETY	Tue, Jun 23, 2009	11.48	11.55	11.23	11.26
645	NYSE	ETY	Mon, Jun 22, 2009	11.48	11.48	11.26	11.38
644	NYSE	ETY	Fri, Jun 19, 2009	11.40	11.60	11.23	11.60
643	NYSE	ETY	Thu, Jun 18, 2009	11.10	11.32	11.08	11.20
642	NYSE	ETY	Wed, Jun 17, 2009	11.12	11.12	10.98	11.10
641	NYSE	ETY	Tue, Jun 16, 2009	11.21	11.23	11.04	11.17
640	NYSE	ETY	Mon, Jun 15, 2009	11.19	11.21	10.99	11.15
639	NYSE	ETY	Fri, Jun 12, 2009	11.20	11.33	11.08	11.29
638	NYSE	ETY	Thu, Jun 11, 2009	11.11	11.31	11.10	11.20
637	NYSE	ETY	Wed, Jun 10, 2009	11.28	11.29	11.00	11.10
636	NYSE	ETY	Tue, Jun 9, 2009	11.31	11.34	11.11	11.21
635	NYSE	ETY	Mon, Jun 8, 2009	11.56	11.56	11.11	11.33
634	NYSE	ETY	Fri, Jun 5, 2009	11.66	11.74	11.37	11.58
633	NYSE	ETY	Thu, Jun 4, 2009	11.22	11.55	11.12	11.55
632	NYSE	ETY	Wed, Jun 3, 2009	11.41	11.41	11.02	11.19
631	NYSE	ETY	Tue, Jun 2, 2009	11.14	11.47	11.04	11.47
630	NYSE	ETY	Mon, Jun 1, 2009	11.02	11.28	10.97	11.23
629	NYSE	ETY	Fri, May 29, 2009	10.95	11.03	10.61	10.88
628	NYSE	ETY	Thu, May 28, 2009	10.75	10.87	10.63	10.84
627	NYSE	ETY	Wed, May 27, 2009	10.96	11.07	10.57	10.61
626	NYSE	ETY	Tue, May 26, 2009	10.85	11.11	10.83	10.99
625	NYSE	ETY	Fri, May 22, 2009	10.94	10.96	10.73	10.83
624	NYSE	ETY	Thu, May 21, 2009	11.06	11.08	10.65	10.84
623	NYSE	ETY	Wed, May 20, 2009	11.45	11.56	11.00	11.15
622	NYSE	ETY	Tue, May 19, 2009	11.43	11.92	11.43	11.78
621	NYSE	ETY	Mon, May 18, 2009	11.04	11.40	11.04	11.40
620	NYSE	ETY	Fri, May 15, 2009	11.05	11.09	10.90	11.00
619	NYSE	ETY	Thu, May 14, 2009	10.90	11.05	10.84	11.01
618	NYSE	ETY	Wed, May 13, 2009	11.02	11.02	10.84	10.90
617	NYSE	ETY	Tue, May 12, 2009	11.18	11.20	11.01	11.03
616	NYSE	ETY	Mon, May 11, 2009	11.05	11.20	11.04	11.15
615	NYSE	ETY	Fri, May 8, 2009	11.11	11.22	10.99	11.19
614	NYSE	ETY	Thu, May 7, 2009	11.00	11.16	10.94	11.03
613	NYSE	ETY	Wed, May 6, 2009	11.04	11.12	10.91	11.07
612	NYSE	ETY	Tue, May 5, 2009	10.93	10.98	10.84	10.94
611	NYSE	ETY	Mon, May 4, 2009	10.82	10.98	10.81	10.98
610	NYSE	ETY	Fri, May 1, 2009	10.71	10.79	10.64	10.79
609	NYSE	ETY	Thu, Apr 30, 2009	10.67	10.88	10.66	10.69
608	NYSE	ETY	Wed, Apr 29, 2009	10.65	10.75	10.59	10.69
607	NYSE	ETY	Tue, Apr 28, 2009	10.52	10.63	10.50	10.54
606	NYSE	ETY	Mon, Apr 27, 2009	10.62	10.68	10.55	10.57
605	NYSE	ETY	Fri, Apr 24, 2009	10.77	10.78	10.62	10.74
604	NYSE	ETY	Thu, Apr 23, 2009	10.52	10.65	10.40	10.65
603	NYSE	ETY	Wed, Apr 22, 2009	10.27	10.50	10.23	10.43
602	NYSE	ETY	Tue, Apr 21, 2009	10.26	10.41	10.14	10.38
601	NYSE	ETY	Mon, Apr 20, 2009	10.56	10.56	10.25	10.28
600	NYSE	ETY	Fri, Apr 17, 2009	10.50	10.70	10.46	10.67
599	NYSE	ETY	Thu, Apr 16, 2009	10.37	10.54	10.25	10.53
598	NYSE	ETY	Wed, Apr 15, 2009	10.11	10.29	10.07	10.26
597	NYSE	ETY	Tue, Apr 14, 2009	10.34	10.34	10.07	10.09
596	NYSE	ETY	Mon, Apr 13, 2009	10.33	10.37	10.08	10.37
595	NYSE	ETY	Thu, Apr 9, 2009	10.20	10.44	10.19	10.39
594	NYSE	ETY	Wed, Apr 8, 2009	10.08	10.21	9.76	10.06
593	NYSE	ETY	Tue, Apr 7, 2009	9.88	10.08	9.83	9.97
592	NYSE	ETY	Mon, Apr 6, 2009	10.17	10.25	9.95	10.08
591	NYSE	ETY	Fri, Apr 3, 2009	10.30	10.35	10.02	10.34
590	NYSE	ETY	Thu, Apr 2, 2009	10.17	10.31	10.11	10.29
589	NYSE	ETY	Wed, Apr 1, 2009	9.75	9.99	9.66	9.92
588	NYSE	ETY	Tue, Mar 31, 2009	9.56	9.87	9.52	9.79
587	NYSE	ETY	Mon, Mar 30, 2009	9.72	9.72	9.23	9.39
586	NYSE	ETY	Fri, Mar 27, 2009	9.85	9.96	9.75	9.87
585	NYSE	ETY	Thu, Mar 26, 2009	10.07	10.15	9.90	9.97
584	NYSE	ETY	Wed, Mar 25, 2009	9.82	10.08	9.72	9.96
583	NYSE	ETY	Tue, Mar 24, 2009	9.71	9.91	9.55	9.77
582	NYSE	ETY	Mon, Mar 23, 2009	9.45	9.86	9.41	9.85
581	NYSE	ETY	Fri, Mar 20, 2009	9.52	9.52	9.07	9.20
580	NYSE	ETY	Thu, Mar 19, 2009	9.71	9.72	9.31	9.47
579	NYSE	ETY	Wed, Mar 18, 2009	9.48	9.76	9.35	9.68
578	NYSE	ETY	Tue, Mar 17, 2009	9.28	9.50	9.21	9.49
577	NYSE	ETY	Mon, Mar 16, 2009	9.64	9.67	9.32	9.34
576	NYSE	ETY	Fri, Mar 13, 2009	9.32	9.44	9.12	9.44
575	NYSE	ETY	Thu, Mar 12, 2009	8.74	9.16	8.60	9.16
574	NYSE	ETY	Wed, Mar 11, 2009	8.65	8.85	8.51	8.71
573	NYSE	ETY	Tue, Mar 10, 2009	8.24	8.65	8.24	8.60
572	NYSE	ETY	Mon, Mar 9, 2009	8.78	8.78	8.05	8.14
571	NYSE	ETY	Fri, Mar 6, 2009	8.51	8.78	8.29	8.78
570	NYSE	ETY	Thu, Mar 5, 2009	8.64	8.75	8.47	8.68
569	NYSE	ETY	Wed, Mar 4, 2009	8.52	8.91	8.43	8.89
568	NYSE	ETY	Tue, Mar 3, 2009	8.66	8.66	8.15	8.35
567	NYSE	ETY	Mon, Mar 2, 2009	8.98	9.11	8.46	8.75
566	NYSE	ETY	Fri, Feb 27, 2009	9.68	9.81	9.03	9.35
565	NYSE	ETY	Thu, Feb 26, 2009	9.55	9.76	9.43	9.66
564	NYSE	ETY	Wed, Feb 25, 2009	9.41	9.77	9.16	9.38
563	NYSE	ETY	Tue, Feb 24, 2009	9.24	9.43	8.51	9.43
562	NYSE	ETY	Mon, Feb 23, 2009	9.56	9.57	8.68	8.90
561	NYSE	ETY	Fri, Feb 20, 2009	9.75	9.78	9.25	9.50
560	NYSE	ETY	Thu, Feb 19, 2009	10.13	10.17	9.87	10.05
559	NYSE	ETY	Wed, Feb 18, 2009	10.55	10.55	10.01	10.04
558	NYSE	ETY	Tue, Feb 17, 2009	10.84	10.93	10.61	10.87
557	NYSE	ETY	Fri, Feb 13, 2009	11.22	11.31	11.13	11.26
556	NYSE	ETY	Thu, Feb 12, 2009	11.25	11.30	10.88	11.30
555	NYSE	ETY	Wed, Feb 11, 2009	11.30	11.33	11.12	11.28
554	NYSE	ETY	Tue, Feb 10, 2009	11.65	11.66	11.20	11.40
553	NYSE	ETY	Mon, Feb 9, 2009	11.60	11.72	11.53	11.72
552	NYSE	ETY	Fri, Feb 6, 2009	11.43	11.58	11.39	11.58
551	NYSE	ETY	Thu, Feb 5, 2009	10.98	11.40	10.91	11.40
550	NYSE	ETY	Wed, Feb 4, 2009	11.19	11.20	10.93	11.00
549	NYSE	ETY	Tue, Feb 3, 2009	11.03	11.09	10.91	11.09
548	NYSE	ETY	Mon, Feb 2, 2009	10.80	10.99	10.73	10.93
547	NYSE	ETY	Fri, Jan 30, 2009	11.18	11.24	10.65	10.83
546	NYSE	ETY	Thu, Jan 29, 2009	11.30	11.30	10.92	10.98
545	NYSE	ETY	Wed, Jan 28, 2009	11.26	11.37	11.12	11.37
544	NYSE	ETY	Tue, Jan 27, 2009	10.81	11.04	10.81	10.99
543	NYSE	ETY	Mon, Jan 26, 2009	10.84	10.94	10.76	10.86
542	NYSE	ETY	Fri, Jan 23, 2009	10.55	10.76	10.54	10.76
541	NYSE	ETY	Thu, Jan 22, 2009	10.75	10.79	10.56	10.71
540	NYSE	ETY	Wed, Jan 21, 2009	10.55	10.80	10.28	10.78
539	NYSE	ETY	Tue, Jan 20, 2009	10.86	10.86	10.42	10.46
538	NYSE	ETY	Fri, Jan 16, 2009	10.75	10.93	10.62	10.90
537	NYSE	ETY	Thu, Jan 15, 2009	10.48	10.66	10.13	10.63
536	NYSE	ETY	Wed, Jan 14, 2009	10.55	10.67	10.35	10.59
535	NYSE	ETY	Tue, Jan 13, 2009	10.88	10.91	10.54	10.82
534	NYSE	ETY	Mon, Jan 12, 2009	11.28	11.29	10.65	10.79
533	NYSE	ETY	Fri, Jan 9, 2009	11.32	11.38	11.13	11.20
532	NYSE	ETY	Thu, Jan 8, 2009	11.31	11.43	11.02	11.37
531	NYSE	ETY	Wed, Jan 7, 2009	11.50	11.51	11.24	11.46
530	NYSE	ETY	Tue, Jan 6, 2009	11.48	11.58	11.15	11.57
529	NYSE	ETY	Mon, Jan 5, 2009	11.31	11.50	11.15	11.28
528	NYSE	ETY	Fri, Jan 2, 2009	10.84	11.27	10.76	11.25
527	NYSE	ETY	Wed, Dec 31, 2008	10.79	10.81	10.33	10.81
526	NYSE	ETY	Tue, Dec 30, 2008	10.00	10.44	9.94	10.37
525	NYSE	ETY	Mon, Dec 29, 2008	10.38	10.44	9.76	10.05
524	NYSE	ETY	Fri, Dec 26, 2008	10.03	10.30	10.00	10.25
523	NYSE	ETY	Wed, Dec 24, 2008	9.89	10.13	9.88	10.10
522	NYSE	ETY	Tue, Dec 23, 2008	10.03	10.17	9.76	9.88
521	NYSE	ETY	Mon, Dec 22, 2008	9.98	10.15	9.84	10.06
520	NYSE	ETY	Fri, Dec 19, 2008	9.94	10.00	9.80	10.00
519	NYSE	ETY	Thu, Dec 18, 2008	9.93	9.93	9.70	9.82
518	NYSE	ETY	Wed, Dec 17, 2008	9.84	9.90	9.63	9.88
517	NYSE	ETY	Tue, Dec 16, 2008	9.57	9.98	9.57	9.98
516	NYSE	ETY	Mon, Dec 15, 2008	9.65	9.65	9.36	9.55
515	NYSE	ETY	Fri, Dec 12, 2008	9.75	9.75	9.42	9.65
514	NYSE	ETY	Thu, Dec 11, 2008	9.95	10.00	9.55	9.78
513	NYSE	ETY	Wed, Dec 10, 2008	10.08	10.19	9.81	9.95
512	NYSE	ETY	Tue, Dec 9, 2008	9.81	10.09	9.48	9.97
511	NYSE	ETY	Mon, Dec 8, 2008	10.48	10.58	10.05	10.05
510	NYSE	ETY	Fri, Dec 5, 2008	9.89	10.41	9.62	10.23
509	NYSE	ETY	Thu, Dec 4, 2008	10.15	10.20	9.72	10.01
508	NYSE	ETY	Wed, Dec 3, 2008	9.88	10.23	9.45	10.21
507	NYSE	ETY	Tue, Dec 2, 2008	9.75	10.11	9.35	9.71
506	NYSE	ETY	Mon, Dec 1, 2008	9.75	9.75	9.35	9.41
505	NYSE	ETY	Fri, Nov 28, 2008	9.85	10.57	9.82	10.19
504	NYSE	ETY	Wed, Nov 26, 2008	8.92	9.66	8.91	9.65
503	NYSE	ETY	Tue, Nov 25, 2008	8.87	9.27	8.87	9.24
502	NYSE	ETY	Mon, Nov 24, 2008	8.91	9.19	8.58	8.97
501	NYSE	ETY	Fri, Nov 21, 2008	8.13	8.44	7.40	8.21
500	NYSE	ETY	Thu, Nov 20, 2008	8.98	8.98	7.85	7.87
499	NYSE	ETY	Wed, Nov 19, 2008	10.06	10.06	9.04	9.36
498	NYSE	ETY	Tue, Nov 18, 2008	10.62	10.65	10.03	10.38
497	NYSE	ETY	Mon, Nov 17, 2008	11.50	11.50	10.34	10.46
496	NYSE	ETY	Fri, Nov 14, 2008	10.67	11.13	10.53	10.85
495	NYSE	ETY	Thu, Nov 13, 2008	10.41	10.96	9.83	10.83
494	NYSE	ETY	Wed, Nov 12, 2008	10.76	10.95	10.29	10.47
493	NYSE	ETY	Tue, Nov 11, 2008	11.00	11.34	10.83	11.01
492	NYSE	ETY	Mon, Nov 10, 2008	11.95	11.95	11.11	11.32
491	NYSE	ETY	Fri, Nov 7, 2008	11.68	11.79	11.40	11.68
490	NYSE	ETY	Thu, Nov 6, 2008	11.82	11.93	11.15	11.93
489	NYSE	ETY	Wed, Nov 5, 2008	11.72	12.19	11.69	11.87
488	NYSE	ETY	Tue, Nov 4, 2008	12.00	12.06	11.75	11.98
487	NYSE	ETY	Mon, Nov 3, 2008	11.85	11.89	11.33	11.70
486	NYSE	ETY	Fri, Oct 31, 2008	11.15	11.90	11.00	11.90
485	NYSE	ETY	Thu, Oct 30, 2008	11.00	11.03	10.66	11.01
484	NYSE	ETY	Wed, Oct 29, 2008	10.94	10.94	10.45	10.89
483	NYSE	ETY	Tue, Oct 28, 2008	10.63	10.79	10.07	10.69
482	NYSE	ETY	Mon, Oct 27, 2008	10.06	10.67	9.91	10.48
481	NYSE	ETY	Fri, Oct 24, 2008	10.50	10.50	9.85	10.41
480	NYSE	ETY	Thu, Oct 23, 2008	10.55	11.25	9.63	10.63
479	NYSE	ETY	Wed, Oct 22, 2008	10.97	10.97	10.29	10.42
478	NYSE	ETY	Tue, Oct 21, 2008	10.95	11.39	10.56	10.56
477	NYSE	ETY	Mon, Oct 20, 2008	11.08	11.08	10.65	11.00
476	NYSE	ETY	Fri, Oct 17, 2008	10.22	10.83	10.00	10.69
475	NYSE	ETY	Thu, Oct 16, 2008	9.85	10.37	9.36	10.22
474	NYSE	ETY	Wed, Oct 15, 2008	10.80	10.80	9.65	9.90
473	NYSE	ETY	Tue, Oct 14, 2008	11.20	11.79	10.39	10.72
472	NYSE	ETY	Mon, Oct 13, 2008	11.00	12.58	9.29	10.63
471	NYSE	ETY	Fri, Oct 10, 2008	7.49	9.62	6.72	9.22
470	NYSE	ETY	Thu, Oct 9, 2008	9.99	10.31	8.84	9.45
469	NYSE	ETY	Wed, Oct 8, 2008	10.18	10.29	9.03	9.95
468	NYSE	ETY	Tue, Oct 7, 2008	10.89	10.94	10.00	10.22
467	NYSE	ETY	Mon, Oct 6, 2008	11.38	11.38	10.22	10.95
466	NYSE	ETY	Fri, Oct 3, 2008	12.06	12.29	11.49	11.86
465	NYSE	ETY	Thu, Oct 2, 2008	12.37	12.37	11.79	11.85
464	NYSE	ETY	Wed, Oct 1, 2008	12.22	12.47	11.87	12.47
463	NYSE	ETY	Tue, Sep 30, 2008	11.75	12.34	11.75	12.27
462	NYSE	ETY	Mon, Sep 29, 2008	12.03	12.23	11.34	11.70
461	NYSE	ETY	Fri, Sep 26, 2008	12.07	12.50	12.00	12.50
460	NYSE	ETY	Thu, Sep 25, 2008	12.35	12.83	12.32	12.54
459	NYSE	ETY	Wed, Sep 24, 2008	12.59	12.76	12.33	12.48
458	NYSE	ETY	Tue, Sep 23, 2008	13.49	13.49	12.43	12.67
457	NYSE	ETY	Mon, Sep 22, 2008	13.29	13.89	12.80	12.84
456	NYSE	ETY	Fri, Sep 19, 2008	14.00	15.97	13.13	13.56
455	NYSE	ETY	Thu, Sep 18, 2008	12.25	14.75	11.50	12.65
454	NYSE	ETY	Wed, Sep 17, 2008	12.51	12.67	11.75	11.99
453	NYSE	ETY	Tue, Sep 16, 2008	12.66	12.92	11.50	12.72
452	NYSE	ETY	Mon, Sep 15, 2008	13.18	13.29	12.72	12.80
451	NYSE	ETY	Fri, Sep 12, 2008	13.56	13.67	13.51	13.62
450	NYSE	ETY	Thu, Sep 11, 2008	13.60	13.66	13.43	13.64
449	NYSE	ETY	Wed, Sep 10, 2008	13.82	14.06	13.63	13.71
448	NYSE	ETY	Tue, Sep 9, 2008	14.37	14.40	13.79	13.87
447	NYSE	ETY	Mon, Sep 8, 2008	14.62	14.64	14.19	14.36
446	NYSE	ETY	Fri, Sep 5, 2008	14.55	14.57	14.15	14.26
445	NYSE	ETY	Thu, Sep 4, 2008	14.80	14.90	14.44	14.52
444	NYSE	ETY	Wed, Sep 3, 2008	14.81	14.90	14.70	14.88
443	NYSE	ETY	Tue, Sep 2, 2008	14.67	14.95	14.51	14.87
442	NYSE	ETY	Fri, Aug 29, 2008	14.88	14.88	14.33	14.50
441	NYSE	ETY	Thu, Aug 28, 2008	14.39	14.59	14.33	14.55
440	NYSE	ETY	Wed, Aug 27, 2008	14.24	14.31	14.16	14.24
439	NYSE	ETY	Tue, Aug 26, 2008	14.08	14.36	14.06	14.15
438	NYSE	ETY	Mon, Aug 25, 2008	14.31	14.32	14.08	14.13
437	NYSE	ETY	Fri, Aug 22, 2008	14.44	14.58	14.30	14.40
436	NYSE	ETY	Thu, Aug 21, 2008	14.53	14.57	14.23	14.35
435	NYSE	ETY	Wed, Aug 20, 2008	14.63	14.70	14.41	14.52
434	NYSE	ETY	Tue, Aug 19, 2008	15.13	15.24	14.95	15.04
433	NYSE	ETY	Mon, Aug 18, 2008	15.19	15.22	15.10	15.16
432	NYSE	ETY	Fri, Aug 15, 2008	15.03	15.27	14.98	15.15
431	NYSE	ETY	Thu, Aug 14, 2008	15.01	15.09	14.89	15.01
430	NYSE	ETY	Wed, Aug 13, 2008	15.10	15.13	14.88	14.99
429	NYSE	ETY	Tue, Aug 12, 2008	15.20	15.26	15.03	15.04
428	NYSE	ETY	Mon, Aug 11, 2008	15.17	15.34	15.13	15.28
427	NYSE	ETY	Fri, Aug 8, 2008	15.01	15.32	15.00	15.29
426	NYSE	ETY	Thu, Aug 7, 2008	15.06	15.17	14.96	15.04
425	NYSE	ETY	Wed, Aug 6, 2008	15.15	15.22	15.00	15.20
424	NYSE	ETY	Tue, Aug 5, 2008	14.89	15.11	14.84	15.11
423	NYSE	ETY	Mon, Aug 4, 2008	14.93	15.04	14.65	14.72
422	NYSE	ETY	Fri, Aug 1, 2008	14.93	14.99	14.73	14.91
421	NYSE	ETY	Thu, Jul 31, 2008	15.06	15.13	14.82	14.85
420	NYSE	ETY	Wed, Jul 30, 2008	14.98	15.30	14.80	15.09
419	NYSE	ETY	Tue, Jul 29, 2008	14.43	14.75	14.38	14.75
418	NYSE	ETY	Mon, Jul 28, 2008	14.72	14.88	14.34	14.43
417	NYSE	ETY	Fri, Jul 25, 2008	14.67	14.74	14.50	14.63
416	NYSE	ETY	Thu, Jul 24, 2008	14.99	15.00	14.51	14.60
415	NYSE	ETY	Wed, Jul 23, 2008	14.75	15.01	14.75	14.94
414	NYSE	ETY	Tue, Jul 22, 2008	14.70	14.92	14.62	14.80
413	NYSE	ETY	Mon, Jul 21, 2008	14.69	14.93	14.66	14.72
412	NYSE	ETY	Fri, Jul 18, 2008	14.87	14.87	14.47	14.70
411	NYSE	ETY	Thu, Jul 17, 2008	14.67	14.77	14.42	14.62
410	NYSE	ETY	Wed, Jul 16, 2008	13.74	14.33	13.72	14.31
409	NYSE	ETY	Tue, Jul 15, 2008	14.02	14.03	13.56	13.68
408	NYSE	ETY	Mon, Jul 14, 2008	14.55	14.79	14.05	14.08
407	NYSE	ETY	Fri, Jul 11, 2008	14.72	14.76	14.37	14.42
406	NYSE	ETY	Thu, Jul 10, 2008	14.83	15.06	14.53	14.70
405	NYSE	ETY	Wed, Jul 9, 2008	14.98	15.09	14.75	14.78
404	NYSE	ETY	Tue, Jul 8, 2008	14.66	14.94	14.53	14.94
403	NYSE	ETY	Mon, Jul 7, 2008	14.97	15.14	14.63	14.71
402	NYSE	ETY	Thu, Jul 3, 2008	15.24	15.32	14.98	15.00
401	NYSE	ETY	Wed, Jul 2, 2008	15.34	15.40	15.15	15.24
400	NYSE	ETY	Tue, Jul 1, 2008	15.13	15.32	15.05	15.26
399	NYSE	ETY	Mon, Jun 30, 2008	15.47	15.47	15.18	15.24
398	NYSE	ETY	Fri, Jun 27, 2008	15.55	15.57	15.25	15.30
397	NYSE	ETY	Thu, Jun 26, 2008	15.60	15.68	15.27	15.54
396	NYSE	ETY	Wed, Jun 25, 2008	15.36	15.98	15.36	15.63
395	NYSE	ETY	Tue, Jun 24, 2008	15.66	15.69	15.40	15.45
394	NYSE	ETY	Mon, Jun 23, 2008	15.93	16.12	15.57	15.58
393	NYSE	ETY	Fri, Jun 20, 2008	16.01	16.02	15.81	15.90
392	NYSE	ETY	Thu, Jun 19, 2008	16.02	16.14	15.95	16.02
391	NYSE	ETY	Wed, Jun 18, 2008	16.31	16.63	16.07	16.14
390	NYSE	ETY	Tue, Jun 17, 2008	16.37	16.40	16.25	16.37
389	NYSE	ETY	Mon, Jun 16, 2008	16.43	16.45	16.16	16.27
388	NYSE	ETY	Fri, Jun 13, 2008	16.27	16.34	16.15	16.33
387	NYSE	ETY	Thu, Jun 12, 2008	16.17	16.34	15.91	16.14
386	NYSE	ETY	Wed, Jun 11, 2008	16.62	16.62	16.20	16.21
385	NYSE	ETY	Tue, Jun 10, 2008	16.52	16.69	16.45	16.46
384	NYSE	ETY	Mon, Jun 9, 2008	16.77	16.79	16.50	16.52
383	NYSE	ETY	Fri, Jun 6, 2008	17.05	17.05	16.58	16.65
382	NYSE	ETY	Thu, Jun 5, 2008	17.07	17.08	16.95	17.08
381	NYSE	ETY	Wed, Jun 4, 2008	17.11	17.11	16.92	17.00
380	NYSE	ETY	Tue, Jun 3, 2008	17.09	17.13	16.87	17.13
379	NYSE	ETY	Mon, Jun 2, 2008	16.93	17.05	16.87	17.01
378	NYSE	ETY	Fri, May 30, 2008	16.95	17.19	16.91	16.94
377	NYSE	ETY	Thu, May 29, 2008	16.84	16.94	16.74	16.90
376	NYSE	ETY	Wed, May 28, 2008	16.60	16.76	16.55	16.76
375	NYSE	ETY	Tue, May 27, 2008	16.65	16.73	16.39	16.57
374	NYSE	ETY	Fri, May 23, 2008	16.71	16.73	16.41	16.60
373	NYSE	ETY	Thu, May 22, 2008	16.73	16.99	16.60	16.72
372	NYSE	ETY	Wed, May 21, 2008	16.78	16.86	16.60	16.63
371	NYSE	ETY	Tue, May 20, 2008	16.80	16.88	16.64	16.70
370	NYSE	ETY	Mon, May 19, 2008	16.80	16.97	16.74	16.80
369	NYSE	ETY	Fri, May 16, 2008	16.79	16.88	16.71	16.87
368	NYSE	ETY	Thu, May 15, 2008	16.58	16.77	16.58	16.77
367	NYSE	ETY	Wed, May 14, 2008	16.69	16.77	16.63	16.64
366	NYSE	ETY	Tue, May 13, 2008	16.89	16.89	16.53	16.64
365	NYSE	ETY	Mon, May 12, 2008	16.98	17.14	16.95	17.14
364	NYSE	ETY	Fri, May 9, 2008	16.68	16.93	16.68	16.91
363	NYSE	ETY	Thu, May 8, 2008	16.73	16.95	16.72	16.88
362	NYSE	ETY	Wed, May 7, 2008	16.88	16.91	16.60	16.76
361	NYSE	ETY	Tue, May 6, 2008	16.68	16.82	16.63	16.82
360	NYSE	ETY	Mon, May 5, 2008	16.88	16.95	16.73	16.78
359	NYSE	ETY	Fri, May 2, 2008	16.82	16.90	16.74	16.87
358	NYSE	ETY	Thu, May 1, 2008	16.61	16.81	16.50	16.81
357	NYSE	ETY	Wed, Apr 30, 2008	16.50	16.71	16.50	16.58
356	NYSE	ETY	Tue, Apr 29, 2008	16.46	16.52	16.29	16.48
355	NYSE	ETY	Mon, Apr 28, 2008	16.39	16.53	16.38	16.46
354	NYSE	ETY	Fri, Apr 25, 2008	16.36	16.40	16.17	16.40
353	NYSE	ETY	Thu, Apr 24, 2008	16.24	16.32	16.13	16.29
352	NYSE	ETY	Wed, Apr 23, 2008	16.15	16.23	15.99	16.15
351	NYSE	ETY	Tue, Apr 22, 2008	16.10	16.10	15.92	16.05
350	NYSE	ETY	Mon, Apr 21, 2008	16.15	16.17	15.96	16.09
349	NYSE	ETY	Fri, Apr 18, 2008	16.29	16.35	16.09	16.15
348	NYSE	ETY	Thu, Apr 17, 2008	15.88	16.14	15.88	16.09
347	NYSE	ETY	Wed, Apr 16, 2008	15.85	16.03	15.76	16.00
346	NYSE	ETY	Tue, Apr 15, 2008	15.74	15.76	15.57	15.65
345	NYSE	ETY	Mon, Apr 14, 2008	15.78	15.78	15.51	15.64
344	NYSE	ETY	Fri, Apr 11, 2008	15.91	15.99	15.56	15.68
343	NYSE	ETY	Thu, Apr 10, 2008	15.69	15.99	15.67	15.86
342	NYSE	ETY	Wed, Apr 9, 2008	15.85	15.86	15.66	15.69
341	NYSE	ETY	Tue, Apr 8, 2008	15.81	15.93	15.70	15.80
340	NYSE	ETY	Mon, Apr 7, 2008	16.04	16.13	15.77	15.80
339	NYSE	ETY	Fri, Apr 4, 2008	15.97	16.06	15.78	15.98
338	NYSE	ETY	Thu, Apr 3, 2008	15.79	16.02	15.70	15.92
337	NYSE	ETY	Wed, Apr 2, 2008	15.81	16.00	15.79	15.95
336	NYSE	ETY	Tue, Apr 1, 2008	15.56	15.89	15.56	15.87
335	NYSE	ETY	Mon, Mar 31, 2008	15.49	15.58	15.42	15.43
334	NYSE	ETY	Fri, Mar 28, 2008	15.58	15.75	15.31	15.46
333	NYSE	ETY	Thu, Mar 27, 2008	15.52	15.82	15.52	15.60
332	NYSE	ETY	Wed, Mar 26, 2008	15.41	15.58	15.33	15.45
331	NYSE	ETY	Tue, Mar 25, 2008	15.60	15.60	15.37	15.46
330	NYSE	ETY	Mon, Mar 24, 2008	15.45	15.67	15.38	15.53
329	NYSE	ETY	Thu, Mar 20, 2008	15.11	15.34	15.01	15.33
328	NYSE	ETY	Wed, Mar 19, 2008	15.42	15.67	15.09	15.13
327	NYSE	ETY	Tue, Mar 18, 2008	14.98	15.43	14.87	15.40
326	NYSE	ETY	Mon, Mar 17, 2008	15.03	15.03	14.58	14.86
325	NYSE	ETY	Fri, Mar 14, 2008	15.46	15.55	15.11	15.38
324	NYSE	ETY	Thu, Mar 13, 2008	15.54	15.54	15.12	15.40
323	NYSE	ETY	Wed, Mar 12, 2008	15.50	15.75	15.41	15.55
322	NYSE	ETY	Tue, Mar 11, 2008	15.63	15.71	15.33	15.67
321	NYSE	ETY	Mon, Mar 10, 2008	15.88	15.88	15.13	15.32
320	NYSE	ETY	Fri, Mar 7, 2008	16.02	16.07	15.50	15.76
319	NYSE	ETY	Thu, Mar 6, 2008	16.29	16.31	16.06	16.06
318	NYSE	ETY	Wed, Mar 5, 2008	16.25	16.36	16.11	16.34
317	NYSE	ETY	Tue, Mar 4, 2008	16.13	16.32	16.00	16.19
316	NYSE	ETY	Mon, Mar 3, 2008	15.31	16.29	15.31	16.25
315	NYSE	ETY	Fri, Feb 29, 2008	16.47	16.47	15.88	15.96
314	NYSE	ETY	Thu, Feb 28, 2008	16.33	16.39	16.17	16.25
313	NYSE	ETY	Wed, Feb 27, 2008	16.21	16.35	16.14	16.34
312	NYSE	ETY	Tue, Feb 26, 2008	16.20	16.38	16.06	16.23
311	NYSE	ETY	Mon, Feb 25, 2008	16.02	16.08	15.91	16.08
310	NYSE	ETY	Fri, Feb 22, 2008	15.97	16.01	15.67	15.95
309	NYSE	ETY	Thu, Feb 21, 2008	15.96	16.15	15.86	16.01
308	NYSE	ETY	Wed, Feb 20, 2008	16.28	16.28	15.85	15.95
307	NYSE	ETY	Tue, Feb 19, 2008	16.44	16.70	16.26	16.52
306	NYSE	ETY	Fri, Feb 15, 2008	15.90	16.55	15.89	16.38
305	NYSE	ETY	Thu, Feb 14, 2008	16.90	16.90	16.25	16.25
304	NYSE	ETY	Wed, Feb 13, 2008	16.91	16.99	16.70	16.82
303	NYSE	ETY	Tue, Feb 12, 2008	16.91	17.00	16.80	16.83
302	NYSE	ETY	Mon, Feb 11, 2008	16.59	16.76	16.52	16.76
301	NYSE	ETY	Fri, Feb 8, 2008	16.51	16.59	16.40	16.53
300	NYSE	ETY	Thu, Feb 7, 2008	16.58	16.68	16.51	16.56
299	NYSE	ETY	Wed, Feb 6, 2008	16.83	16.83	16.50	16.58
298	NYSE	ETY	Tue, Feb 5, 2008	16.75	16.79	16.51	16.65
297	NYSE	ETY	Mon, Feb 4, 2008	16.97	16.99	16.88	16.88
296	NYSE	ETY	Fri, Feb 1, 2008	17.08	17.13	16.88	16.93
295	NYSE	ETY	Thu, Jan 31, 2008	16.69	17.10	16.60	17.05
294	NYSE	ETY	Wed, Jan 30, 2008	16.70	17.15	16.51	16.80
293	NYSE	ETY	Tue, Jan 29, 2008	16.52	16.70	16.36	16.68
292	NYSE	ETY	Mon, Jan 28, 2008	16.25	16.44	15.99	16.42
291	NYSE	ETY	Fri, Jan 25, 2008	16.34	16.34	16.06	16.21
290	NYSE	ETY	Thu, Jan 24, 2008	15.82	16.16	15.77	16.02
289	NYSE	ETY	Wed, Jan 23, 2008	15.38	15.98	15.20	15.75
288	NYSE	ETY	Tue, Jan 22, 2008	15.31	15.72	14.50	15.49
287	NYSE	ETY	Fri, Jan 18, 2008	16.56	16.66	16.00	16.00
286	NYSE	ETY	Thu, Jan 17, 2008	17.00	17.00	16.40	16.55
285	NYSE	ETY	Wed, Jan 16, 2008	16.91	17.00	16.76	17.00
284	NYSE	ETY	Tue, Jan 15, 2008	17.10	17.13	16.90	17.05
283	NYSE	ETY	Mon, Jan 14, 2008	17.12	17.20	17.06	17.17
282	NYSE	ETY	Fri, Jan 11, 2008	17.26	17.26	16.90	17.11
281	NYSE	ETY	Thu, Jan 10, 2008	16.75	17.14	16.66	17.14
280	NYSE	ETY	Wed, Jan 9, 2008	16.97	16.97	16.63	16.84
279	NYSE	ETY	Tue, Jan 8, 2008	17.05	17.09	16.76	16.82
278	NYSE	ETY	Mon, Jan 7, 2008	17.01	17.01	16.70	16.94
277	NYSE	ETY	Fri, Jan 4, 2008	17.00	17.00	16.80	16.83
276	NYSE	ETY	Thu, Jan 3, 2008	16.82	17.08	16.71	17.07
275	NYSE	ETY	Wed, Jan 2, 2008	16.75	16.75	16.53	16.69
274	NYSE	ETY	Mon, Dec 31, 2007	16.45	16.65	16.38	16.62
273	NYSE	ETY	Fri, Dec 28, 2007	16.45	16.73	16.32	16.48
272	NYSE	ETY	Thu, Dec 27, 2007	16.60	16.60	16.34	16.35
271	NYSE	ETY	Wed, Dec 26, 2007	16.60	16.60	16.41	16.54
270	NYSE	ETY	Mon, Dec 24, 2007	16.08	16.55	16.08	16.55
269	NYSE	ETY	Fri, Dec 21, 2007	15.97	16.24	15.97	16.22
268	NYSE	ETY	Thu, Dec 20, 2007	15.95	16.00	15.76	15.90
267	NYSE	ETY	Wed, Dec 19, 2007	15.90	15.95	15.76	15.94
266	NYSE	ETY	Tue, Dec 18, 2007	15.87	15.97	15.70	15.83
265	NYSE	ETY	Mon, Dec 17, 2007	16.11	16.11	15.82	15.82
264	NYSE	ETY	Fri, Dec 14, 2007	16.22	16.26	16.07	16.08
263	NYSE	ETY	Thu, Dec 13, 2007	16.23	16.32	16.18	16.22
262	NYSE	ETY	Wed, Dec 12, 2007	16.63	16.70	16.00	16.39
261	NYSE	ETY	Tue, Dec 11, 2007	16.64	16.76	16.35	16.35
260	NYSE	ETY	Mon, Dec 10, 2007	16.94	16.94	16.68	16.71
259	NYSE	ETY	Fri, Dec 7, 2007	16.77	16.99	16.73	16.93
258	NYSE	ETY	Thu, Dec 6, 2007	16.47	16.80	16.43	16.76
257	NYSE	ETY	Wed, Dec 5, 2007	16.43	16.57	16.29	16.51
256	NYSE	ETY	Tue, Dec 4, 2007	16.12	16.31	16.12	16.24
255	NYSE	ETY	Mon, Dec 3, 2007	16.06	16.36	16.06	16.35
254	NYSE	ETY	Fri, Nov 30, 2007	16.50	16.50	16.09	16.22
253	NYSE	ETY	Thu, Nov 29, 2007	15.94	16.12	15.85	15.97
252	NYSE	ETY	Wed, Nov 28, 2007	15.62	16.03	15.13	15.94
251	NYSE	ETY	Tue, Nov 27, 2007	15.56	15.66	15.36	15.48
250	NYSE	ETY	Mon, Nov 26, 2007	15.65	15.88	15.52	15.55
249	NYSE	ETY	Fri, Nov 23, 2007	15.63	15.80	15.56	15.78
248	NYSE	ETY	Wed, Nov 21, 2007	15.52	15.65	15.33	15.48
247	NYSE	ETY	Tue, Nov 20, 2007	16.35	16.35	15.57	15.78
246	NYSE	ETY	Mon, Nov 19, 2007	16.19	16.50	16.19	16.42
245	NYSE	ETY	Fri, Nov 16, 2007	16.32	16.49	16.18	16.42
244	NYSE	ETY	Thu, Nov 15, 2007	16.46	16.56	16.31	16.31
243	NYSE	ETY	Wed, Nov 14, 2007	16.54	16.74	16.42	16.46
242	NYSE	ETY	Tue, Nov 13, 2007	16.07	16.56	16.07	16.54
241	NYSE	ETY	Mon, Nov 12, 2007	16.28	16.40	16.01	16.05
240	NYSE	ETY	Fri, Nov 9, 2007	16.26	16.55	16.21	16.41
239	NYSE	ETY	Thu, Nov 8, 2007	16.60	16.75	16.30	16.60
238	NYSE	ETY	Wed, Nov 7, 2007	16.57	16.84	16.57	16.64
237	NYSE	ETY	Tue, Nov 6, 2007	17.01	17.01	16.80	16.86
236	NYSE	ETY	Mon, Nov 5, 2007	17.54	17.54	16.78	16.91
235	NYSE	ETY	Fri, Nov 2, 2007	16.91	17.05	16.65	17.01
234	NYSE	ETY	Thu, Nov 1, 2007	17.00	17.11	16.83	16.87
233	NYSE	ETY	Wed, Oct 31, 2007	17.20	17.28	17.07	17.13
232	NYSE	ETY	Tue, Oct 30, 2007	17.25	17.29	17.06	17.12
231	NYSE	ETY	Mon, Oct 29, 2007	17.23	17.40	17.21	17.31
230	NYSE	ETY	Fri, Oct 26, 2007	16.96	17.26	16.95	17.26
229	NYSE	ETY	Thu, Oct 25, 2007	17.15	17.20	16.83	17.02
228	NYSE	ETY	Wed, Oct 24, 2007	17.19	17.20	16.83	17.09
227	NYSE	ETY	Tue, Oct 23, 2007	17.01	17.22	16.97	17.20
226	NYSE	ETY	Mon, Oct 22, 2007	16.75	17.08	16.75	17.01
225	NYSE	ETY	Fri, Oct 19, 2007	17.15	17.15	16.85	16.98
224	NYSE	ETY	Thu, Oct 18, 2007	17.20	17.25	17.10	17.17
223	NYSE	ETY	Wed, Oct 17, 2007	17.37	17.45	17.16	17.23
222	NYSE	ETY	Tue, Oct 16, 2007	17.59	17.59	17.20	17.23
221	NYSE	ETY	Mon, Oct 15, 2007	17.84	17.90	17.47	17.61
220	NYSE	ETY	Fri, Oct 12, 2007	17.92	17.97	17.74	17.84
219	NYSE	ETY	Thu, Oct 11, 2007	18.20	18.20	17.84	17.94
218	NYSE	ETY	Wed, Oct 10, 2007	18.14	18.14	17.95	18.07
217	NYSE	ETY	Tue, Oct 9, 2007	18.04	18.18	17.94	18.15
216	NYSE	ETY	Mon, Oct 8, 2007	18.03	18.09	17.90	18.06
215	NYSE	ETY	Fri, Oct 5, 2007	18.00	18.19	17.89	18.11
214	NYSE	ETY	Thu, Oct 4, 2007	17.77	17.90	17.71	17.84
213	NYSE	ETY	Wed, Oct 3, 2007	17.96	18.09	17.75	17.75
212	NYSE	ETY	Tue, Oct 2, 2007	17.91	18.00	17.77	17.99
211	NYSE	ETY	Mon, Oct 1, 2007	17.74	17.92	17.68	17.86
210	NYSE	ETY	Fri, Sep 28, 2007	17.59	17.89	17.53	17.73
209	NYSE	ETY	Thu, Sep 27, 2007	17.67	17.69	17.40	17.63
208	NYSE	ETY	Wed, Sep 26, 2007	17.29	17.51	17.26	17.51
207	NYSE	ETY	Tue, Sep 25, 2007	17.30	17.30	17.07	17.27
206	NYSE	ETY	Mon, Sep 24, 2007	17.69	17.78	17.30	17.33
205	NYSE	ETY	Fri, Sep 21, 2007	17.64	17.78	17.55	17.65
204	NYSE	ETY	Thu, Sep 20, 2007	17.97	17.97	17.59	17.59
203	NYSE	ETY	Wed, Sep 19, 2007	18.21	18.31	17.81	18.06
202	NYSE	ETY	Tue, Sep 18, 2007	17.88	18.20	17.83	18.15
201	NYSE	ETY	Mon, Sep 17, 2007	17.91	18.03	17.76	17.87
200	NYSE	ETY	Fri, Sep 14, 2007	18.16	18.30	17.94	18.07
199	NYSE	ETY	Thu, Sep 13, 2007	18.29	18.38	18.20	18.20
198	NYSE	ETY	Wed, Sep 12, 2007	18.47	18.55	18.22	18.25
197	NYSE	ETY	Tue, Sep 11, 2007	18.74	18.74	18.32	18.41
196	NYSE	ETY	Mon, Sep 10, 2007	18.50	18.88	18.50	18.75
195	NYSE	ETY	Fri, Sep 7, 2007	18.36	18.54	18.21	18.48
194	NYSE	ETY	Thu, Sep 6, 2007	18.49	18.71	18.37	18.69
193	NYSE	ETY	Wed, Sep 5, 2007	18.25	18.46	18.02	18.39
192	NYSE	ETY	Tue, Sep 4, 2007	18.20	18.54	17.99	18.40
191	NYSE	ETY	Fri, Aug 31, 2007	18.55	18.55	17.95	18.09
190	NYSE	ETY	Thu, Aug 30, 2007	17.98	18.17	17.78	18.03
189	NYSE	ETY	Wed, Aug 29, 2007	17.82	18.04	17.74	17.99
188	NYSE	ETY	Tue, Aug 28, 2007	18.20	18.21	17.70	17.85
187	NYSE	ETY	Mon, Aug 27, 2007	18.33	18.43	18.06	18.06
186	NYSE	ETY	Fri, Aug 24, 2007	18.45	18.45	18.10	18.27
185	NYSE	ETY	Thu, Aug 23, 2007	18.44	18.63	18.25	18.30
184	NYSE	ETY	Wed, Aug 22, 2007	18.59	18.59	18.04	18.26
183	NYSE	ETY	Tue, Aug 21, 2007	18.55	18.75	18.40	18.60
182	NYSE	ETY	Mon, Aug 20, 2007	18.30	18.55	18.17	18.49
181	NYSE	ETY	Fri, Aug 17, 2007	18.00	18.37	17.25	18.19
180	NYSE	ETY	Thu, Aug 16, 2007	16.46	17.09	15.50	16.95
179	NYSE	ETY	Wed, Aug 15, 2007	17.17	17.17	16.22	16.85
178	NYSE	ETY	Tue, Aug 14, 2007	18.07	18.30	17.10	17.22
177	NYSE	ETY	Mon, Aug 13, 2007	18.37	18.50	18.02	18.06
176	NYSE	ETY	Fri, Aug 10, 2007	18.35	18.47	17.90	18.29
175	NYSE	ETY	Thu, Aug 9, 2007	18.34	18.63	18.34	18.55
174	NYSE	ETY	Wed, Aug 8, 2007	18.57	18.80	18.47	18.68
173	NYSE	ETY	Tue, Aug 7, 2007	18.67	18.85	18.37	18.46
172	NYSE	ETY	Mon, Aug 6, 2007	18.78	18.78	18.20	18.66
171	NYSE	ETY	Fri, Aug 3, 2007	18.88	18.96	18.67	18.69
170	NYSE	ETY	Thu, Aug 2, 2007	18.54	18.99	18.52	18.99
169	NYSE	ETY	Wed, Aug 1, 2007	18.40	18.67	18.26	18.45
168	NYSE	ETY	Tue, Jul 31, 2007	18.90	19.00	18.48	18.70
167	NYSE	ETY	Mon, Jul 30, 2007	18.70	19.00	18.30	18.76
166	NYSE	ETY	Fri, Jul 27, 2007	18.66	18.75	18.02	18.58
165	NYSE	ETY	Thu, Jul 26, 2007	18.75	18.76	17.50	18.53
164	NYSE	ETY	Wed, Jul 25, 2007	19.16	19.35	18.75	18.85
163	NYSE	ETY	Tue, Jul 24, 2007	19.20	19.20	18.71	19.10
162	NYSE	ETY	Mon, Jul 23, 2007	19.20	19.40	19.19	19.28
161	NYSE	ETY	Fri, Jul 20, 2007	19.35	19.44	19.22	19.30
160	NYSE	ETY	Thu, Jul 19, 2007	19.43	19.55	19.24	19.43
159	NYSE	ETY	Wed, Jul 18, 2007	19.50	19.52	19.21	19.38
158	NYSE	ETY	Tue, Jul 17, 2007	19.49	19.61	19.38	19.51
157	NYSE	ETY	Mon, Jul 16, 2007	19.66	19.82	19.37	19.55
156	NYSE	ETY	Fri, Jul 13, 2007	19.56	19.74	19.52	19.66
155	NYSE	ETY	Thu, Jul 12, 2007	19.50	19.74	19.42	19.56
154	NYSE	ETY	Wed, Jul 11, 2007	19.51	19.69	19.43	19.60
153	NYSE	ETY	Tue, Jul 10, 2007	19.60	19.69	19.51	19.52
152	NYSE	ETY	Mon, Jul 9, 2007	19.74	19.90	19.65	19.66
151	NYSE	ETY	Fri, Jul 6, 2007	19.77	19.93	19.67	19.85
150	NYSE	ETY	Thu, Jul 5, 2007	19.80	19.80	19.65	19.72
149	NYSE	ETY	Tue, Jul 3, 2007	19.83	19.98	19.74	19.80
148	NYSE	ETY	Mon, Jul 2, 2007	19.55	19.79	19.51	19.77
147	NYSE	ETY	Fri, Jun 29, 2007	19.53	19.55	19.38	19.55
146	NYSE	ETY	Thu, Jun 28, 2007	19.41	19.48	19.31	19.46
145	NYSE	ETY	Wed, Jun 27, 2007	19.50	19.59	19.29	19.37
144	NYSE	ETY	Tue, Jun 26, 2007	19.57	19.74	19.50	19.55
143	NYSE	ETY	Mon, Jun 25, 2007	19.80	19.80	19.50	19.54
142	NYSE	ETY	Fri, Jun 22, 2007	19.85	19.86	19.66	19.79
141	NYSE	ETY	Thu, Jun 21, 2007	19.92	20.02	19.91	19.94
140	NYSE	ETY	Wed, Jun 20, 2007	19.78	19.99	19.78	19.96
139	NYSE	ETY	Tue, Jun 19, 2007	19.68	19.80	19.63	19.78
138	NYSE	ETY	Mon, Jun 18, 2007	19.88	19.92	19.72	19.73
137	NYSE	ETY	Fri, Jun 15, 2007	19.75	19.94	19.75	19.85
136	NYSE	ETY	Thu, Jun 14, 2007	19.80	19.95	19.69	19.72
135	NYSE	ETY	Wed, Jun 13, 2007	19.69	19.80	19.60	19.67
134	NYSE	ETY	Tue, Jun 12, 2007	19.75	19.80	19.52	19.63
133	NYSE	ETY	Mon, Jun 11, 2007	19.93	19.94	19.72	19.85
132	NYSE	ETY	Fri, Jun 8, 2007	19.80	19.98	19.72	19.91
131	NYSE	ETY	Thu, Jun 7, 2007	19.99	19.99	19.75	19.77
130	NYSE	ETY	Wed, Jun 6, 2007	20.03	20.05	19.91	19.99
129	NYSE	ETY	Tue, Jun 5, 2007	20.24	20.24	20.00	20.09
128	NYSE	ETY	Mon, Jun 4, 2007	20.26	20.26	20.15	20.18
127	NYSE	ETY	Fri, Jun 1, 2007	20.30	20.30	20.11	20.20
126	NYSE	ETY	Thu, May 31, 2007	20.19	20.21	20.04	20.16
125	NYSE	ETY	Wed, May 30, 2007	19.93	20.10	19.82	20.09
124	NYSE	ETY	Tue, May 29, 2007	19.99	19.99	19.85	19.94
123	NYSE	ETY	Fri, May 25, 2007	19.96	20.00	19.83	19.99
122	NYSE	ETY	Thu, May 24, 2007	19.86	19.94	19.51	19.78
121	NYSE	ETY	Wed, May 23, 2007	19.94	20.00	19.83	19.89
120	NYSE	ETY	Tue, May 22, 2007	19.91	20.01	19.86	19.99
119	NYSE	ETY	Mon, May 21, 2007	20.16	20.50	19.93	20.04
118	NYSE	ETY	Fri, May 18, 2007	20.60	20.60	20.42	20.50
117	NYSE	ETY	Thu, May 17, 2007	20.45	20.57	20.41	20.50
116	NYSE	ETY	Wed, May 16, 2007	20.53	20.60	20.37	20.43
115	NYSE	ETY	Tue, May 15, 2007	20.55	20.69	20.51	20.52
114	NYSE	ETY	Mon, May 14, 2007	20.55	20.66	20.45	20.53
113	NYSE	ETY	Fri, May 11, 2007	20.52	20.54	20.41	20.51
112	NYSE	ETY	Thu, May 10, 2007	20.59	20.62	20.38	20.43
111	NYSE	ETY	Wed, May 9, 2007	20.67	20.74	20.53	20.60
110	NYSE	ETY	Tue, May 8, 2007	20.57	20.75	20.48	20.66
109	NYSE	ETY	Mon, May 7, 2007	20.53	20.59	20.47	20.53
108	NYSE	ETY	Fri, May 4, 2007	20.47	20.56	20.45	20.50
107	NYSE	ETY	Thu, May 3, 2007	20.51	20.56	20.43	20.47
106	NYSE	ETY	Wed, May 2, 2007	20.48	20.62	20.34	20.40
105	NYSE	ETY	Tue, May 1, 2007	20.55	20.60	20.46	20.47
104	NYSE	ETY	Mon, Apr 30, 2007	20.60	20.63	20.49	20.49
103	NYSE	ETY	Fri, Apr 27, 2007	20.45	20.55	20.39	20.55
102	NYSE	ETY	Thu, Apr 26, 2007	20.57	20.57	20.39	20.39
101	NYSE	ETY	Wed, Apr 25, 2007	20.46	20.50	20.28	20.39
100	NYSE	ETY	Tue, Apr 24, 2007	20.35	20.41	20.23	20.39
99	NYSE	ETY	Mon, Apr 23, 2007	20.48	20.52	20.27	20.27
98	NYSE	ETY	Fri, Apr 20, 2007	20.48	20.59	20.38	20.44
97	NYSE	ETY	Thu, Apr 19, 2007	20.39	20.50	20.32	20.41
96	NYSE	ETY	Wed, Apr 18, 2007	20.50	20.50	20.35	20.40
95	NYSE	ETY	Tue, Apr 17, 2007	20.50	20.54	20.40	20.43
94	NYSE	ETY	Mon, Apr 16, 2007	20.50	20.50	20.31	20.40
93	NYSE	ETY	Fri, Apr 13, 2007	20.45	20.51	20.40	20.45
92	NYSE	ETY	Thu, Apr 12, 2007	20.20	20.54	20.20	20.40
91	NYSE	ETY	Wed, Apr 11, 2007	20.27	20.27	20.13	20.23
90	NYSE	ETY	Tue, Apr 10, 2007	20.20	20.30	20.05	20.30
89	NYSE	ETY	Mon, Apr 9, 2007	20.30	20.39	20.21	20.22
88	NYSE	ETY	Thu, Apr 5, 2007	20.13	20.29	20.12	20.22
87	NYSE	ETY	Wed, Apr 4, 2007	20.10	20.26	20.08	20.19
86	NYSE	ETY	Tue, Apr 3, 2007	20.00	20.15	20.00	20.11
85	NYSE	ETY	Mon, Apr 2, 2007	20.00	20.09	19.90	19.99
84	NYSE	ETY	Fri, Mar 30, 2007	20.00	20.10	19.97	19.98
83	NYSE	ETY	Thu, Mar 29, 2007	19.98	20.05	19.95	20.00
82	NYSE	ETY	Wed, Mar 28, 2007	19.91	20.00	19.90	19.95
81	NYSE	ETY	Tue, Mar 27, 2007	19.96	20.01	19.89	19.99
80	NYSE	ETY	Mon, Mar 26, 2007	19.99	20.01	19.75	19.96
79	NYSE	ETY	Fri, Mar 23, 2007	19.96	20.00	19.95	19.95
78	NYSE	ETY	Thu, Mar 22, 2007	20.03	20.04	19.95	20.00
77	NYSE	ETY	Wed, Mar 21, 2007	19.95	19.99	19.88	19.97
76	NYSE	ETY	Tue, Mar 20, 2007	19.90	20.00	19.85	19.90
75	NYSE	ETY	Mon, Mar 19, 2007	20.00	20.01	19.82	19.88
74	NYSE	ETY	Fri, Mar 16, 2007	19.94	19.98	19.76	19.96
73	NYSE	ETY	Thu, Mar 15, 2007	19.99	20.00	19.53	19.94
72	NYSE	ETY	Wed, Mar 14, 2007	19.86	20.02	19.80	19.99
71	NYSE	ETY	Tue, Mar 13, 2007	19.92	20.02	19.76	19.81
70	NYSE	ETY	Mon, Mar 12, 2007	19.99	20.00	19.90	19.96
69	NYSE	ETY	Fri, Mar 9, 2007	19.88	20.00	19.88	19.90
68	NYSE	ETY	Thu, Mar 8, 2007	19.92	19.99	19.85	19.94
67	NYSE	ETY	Wed, Mar 7, 2007	19.88	19.97	19.76	19.90
66	NYSE	ETY	Tue, Mar 6, 2007	19.70	19.99	19.55	19.82
65	NYSE	ETY	Mon, Mar 5, 2007	19.60	19.69	19.53	19.53
64	NYSE	ETY	Fri, Mar 2, 2007	19.68	19.75	19.60	19.69
63	NYSE	ETY	Thu, Mar 1, 2007	19.90	19.90	19.67	19.78
62	NYSE	ETY	Wed, Feb 28, 2007	19.98	20.01	19.90	19.98
61	NYSE	ETY	Tue, Feb 27, 2007	19.97	20.00	19.65	19.88
60	NYSE	ETY	Mon, Feb 26, 2007	19.98	20.01	19.95	20.00
59	NYSE	ETY	Fri, Feb 23, 2007	20.00	20.02	19.74	19.93
58	NYSE	ETY	Thu, Feb 22, 2007	19.97	20.01	19.95	19.97
57	NYSE	ETY	Wed, Feb 21, 2007	20.00	20.02	19.96	19.98
56	NYSE	ETY	Tue, Feb 20, 2007	20.11	20.18	19.95	20.04
55	NYSE	ETY	Fri, Feb 16, 2007	20.50	20.50	20.03	20.10
54	NYSE	ETY	Thu, Feb 15, 2007	20.57	20.65	20.52	20.58
53	NYSE	ETY	Wed, Feb 14, 2007	20.53	20.59	20.45	20.57
52	NYSE	ETY	Tue, Feb 13, 2007	20.48	20.55	20.40	20.45
51	NYSE	ETY	Mon, Feb 12, 2007	20.42	20.54	20.42	20.48
50	NYSE	ETY	Fri, Feb 9, 2007	20.45	20.53	20.40	20.46
49	NYSE	ETY	Thu, Feb 8, 2007	20.46	20.53	20.42	20.50
48	NYSE	ETY	Wed, Feb 7, 2007	20.48	20.53	20.41	20.48
47	NYSE	ETY	Tue, Feb 6, 2007	20.47	20.52	20.40	20.45
46	NYSE	ETY	Mon, Feb 5, 2007	20.48	20.53	20.40	20.40
45	NYSE	ETY	Fri, Feb 2, 2007	20.37	20.51	20.33	20.48
44	NYSE	ETY	Thu, Feb 1, 2007	20.40	20.42	20.31	20.36
43	NYSE	ETY	Wed, Jan 31, 2007	20.35	20.39	20.27	20.39
42	NYSE	ETY	Tue, Jan 30, 2007	20.29	20.38	20.20	20.38
41	NYSE	ETY	Mon, Jan 29, 2007	20.35	20.39	20.16	20.25
40	NYSE	ETY	Fri, Jan 26, 2007	20.29	20.35	20.22	20.28
39	NYSE	ETY	Thu, Jan 25, 2007	20.21	20.30	20.16	20.27
38	NYSE	ETY	Wed, Jan 24, 2007	20.19	20.29	20.12	20.21
37	NYSE	ETY	Tue, Jan 23, 2007	20.15	20.18	20.08	20.13
36	NYSE	ETY	Mon, Jan 22, 2007	20.14	20.17	20.08	20.12
35	NYSE	ETY	Fri, Jan 19, 2007	20.18	20.20	20.10	20.15
34	NYSE	ETY	Thu, Jan 18, 2007	20.20	20.20	20.08	20.18
33	NYSE	ETY	Wed, Jan 17, 2007	20.07	20.20	20.07	20.12
32	NYSE	ETY	Tue, Jan 16, 2007	20.03	20.17	20.01	20.12
31	NYSE	ETY	Fri, Jan 12, 2007	20.02	20.10	20.00	20.00
30	NYSE	ETY	Thu, Jan 11, 2007	20.01	20.20	20.00	20.08
29	NYSE	ETY	Wed, Jan 10, 2007	20.00	20.08	20.00	20.02
28	NYSE	ETY	Tue, Jan 9, 2007	20.03	20.03	20.00	20.00
27	NYSE	ETY	Mon, Jan 8, 2007	20.02	20.09	20.00	20.00
26	NYSE	ETY	Fri, Jan 5, 2007	20.05	20.08	20.00	20.02
25	NYSE	ETY	Thu, Jan 4, 2007	20.01	20.05	20.00	20.02
24	NYSE	ETY	Wed, Jan 3, 2007	20.10	20.13	20.00	20.00
23	NYSE	ETY	Fri, Dec 29, 2006	20.17	20.28	20.00	20.05
22	NYSE	ETY	Thu, Dec 28, 2006	20.20	20.21	20.06	20.20
21	NYSE	ETY	Wed, Dec 27, 2006	20.23	20.30	20.10	20.19
20	NYSE	ETY	Tue, Dec 26, 2006	20.31	20.39	20.23	20.32
19	NYSE	ETY	Fri, Dec 22, 2006	20.36	20.43	20.31	20.32
18	NYSE	ETY	Thu, Dec 21, 2006	20.45	20.47	20.33	20.36
17	NYSE	ETY	Wed, Dec 20, 2006	20.45	20.49	20.30	20.45
16	NYSE	ETY	Tue, Dec 19, 2006	20.58	20.58	20.29	20.38
15	NYSE	ETY	Mon, Dec 18, 2006	20.56	20.56	20.33	20.48
14	NYSE	ETY	Fri, Dec 15, 2006	20.43	20.48	20.30	20.40
13	NYSE	ETY	Thu, Dec 14, 2006	20.35	20.45	20.26	20.35
12	NYSE	ETY	Wed, Dec 13, 2006	20.37	20.40	20.27	20.34
11	NYSE	ETY	Tue, Dec 12, 2006	20.42	20.43	20.30	20.39
10	NYSE	ETY	Mon, Dec 11, 2006	20.40	20.47	20.30	20.35
9	NYSE	ETY	Fri, Dec 8, 2006	20.46	20.49	20.24	20.48
8	NYSE	ETY	Thu, Dec 7, 2006	20.37	20.49	20.20	20.49
7	NYSE	ETY	Wed, Dec 6, 2006	20.48	20.55	20.20	20.40
6	NYSE	ETY	Tue, Dec 5, 2006	20.53	20.59	20.26	20.39
5	NYSE	ETY	Mon, Dec 4, 2006	20.58	20.60	20.25	20.42
4	NYSE	ETY	Fri, Dec 1, 2006	20.40	20.57	20.21	20.43
3	NYSE	ETY	Thu, Nov 30, 2006	20.40	20.58	20.20	20.40
2	NYSE	ETY	Wed, Nov 29, 2006	20.05	20.49	20.00	20.39
1	NYSE	ETY	Tue, Nov 28, 2006	20.00	20.05	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Eaton Vance Tax-mgd Dvsf Eq Inc Fd NYSE:ETY 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