Entravision Communications Corp NYSE:EVC Historical Prices

Below are the 5935 trading days of historical prices for EVC.

#	Exchange	Symbol	Date	Open	High	Low	Close
5935	NYSE	EVC	Wed, Mar 6, 2024	1.80	2.15	1.62	1.89
5934	NYSE	EVC	Tue, Mar 5, 2024	3.64	3.68	3.57	3.57
5933	NYSE	EVC	Mon, Mar 4, 2024	3.78	3.80	3.66	3.66
5932	NYSE	EVC	Fri, Mar 1, 2024	3.85	3.85	3.71	3.79
5931	NYSE	EVC	Thu, Feb 29, 2024	3.83	3.86	3.77	3.85
5930	NYSE	EVC	Wed, Feb 28, 2024	3.77	3.80	3.74	3.74
5929	NYSE	EVC	Tue, Feb 27, 2024	3.92	3.92	3.78	3.83
5928	NYSE	EVC	Mon, Feb 26, 2024	3.78	3.85	3.76	3.83
5927	NYSE	EVC	Fri, Feb 23, 2024	3.86	3.88	3.72	3.82
5926	NYSE	EVC	Thu, Feb 22, 2024	3.95	3.97	3.83	3.89
5925	NYSE	EVC	Wed, Feb 21, 2024	3.94	3.97	3.92	3.95
5924	NYSE	EVC	Tue, Feb 20, 2024	3.92	3.96	3.90	3.94
5923	NYSE	EVC	Fri, Feb 16, 2024	4.07	4.08	3.94	3.99
5922	NYSE	EVC	Thu, Feb 15, 2024	4.01	4.14	4.00	4.12
5921	NYSE	EVC	Wed, Feb 14, 2024	3.89	4.01	3.86	3.99
5920	NYSE	EVC	Tue, Feb 13, 2024	3.88	3.95	3.80	3.80
5919	NYSE	EVC	Mon, Feb 12, 2024	3.98	4.14	3.90	4.06
5918	NYSE	EVC	Fri, Feb 9, 2024	3.92	4.01	3.90	4.00
5917	NYSE	EVC	Thu, Feb 8, 2024	3.86	3.92	3.81	3.91
5916	NYSE	EVC	Wed, Feb 7, 2024	3.98	4.00	3.76	3.82
5915	NYSE	EVC	Tue, Feb 6, 2024	3.81	4.01	3.81	4.01
5914	NYSE	EVC	Mon, Feb 5, 2024	3.89	3.89	3.78	3.81
5913	NYSE	EVC	Fri, Feb 2, 2024	3.95	3.96	3.85	3.90
5912	NYSE	EVC	Thu, Feb 1, 2024	4.06	4.08	3.94	4.05
5911	NYSE	EVC	Wed, Jan 31, 2024	4.15	4.17	4.02	4.03
5910	NYSE	EVC	Tue, Jan 30, 2024	4.27	4.32	4.15	4.16
5909	NYSE	EVC	Mon, Jan 29, 2024	4.21	4.34	4.18	4.34
5908	NYSE	EVC	Fri, Jan 26, 2024	4.41	4.41	4.19	4.20
5907	NYSE	EVC	Thu, Jan 25, 2024	4.28	4.39	4.25	4.38
5906	NYSE	EVC	Wed, Jan 24, 2024	4.26	4.30	4.17	4.21
5905	NYSE	EVC	Tue, Jan 23, 2024	4.19	4.25	4.16	4.18
5904	NYSE	EVC	Mon, Jan 22, 2024	4.05	4.15	4.05	4.11
5903	NYSE	EVC	Fri, Jan 19, 2024	3.91	4.01	3.87	4.00
5902	NYSE	EVC	Thu, Jan 18, 2024	3.94	3.95	3.82	3.88
5901	NYSE	EVC	Wed, Jan 17, 2024	3.91	3.97	3.89	3.91
5900	NYSE	EVC	Tue, Jan 16, 2024	4.12	4.12	3.95	3.97
5899	NYSE	EVC	Fri, Jan 12, 2024	4.09	4.16	4.04	4.12
5898	NYSE	EVC	Thu, Jan 11, 2024	3.97	4.03	3.95	4.03
5897	NYSE	EVC	Wed, Jan 10, 2024	3.94	3.99	3.90	3.99
5896	NYSE	EVC	Tue, Jan 9, 2024	3.95	4.02	3.90	3.97
5895	NYSE	EVC	Mon, Jan 8, 2024	3.98	4.05	3.93	4.02
5894	NYSE	EVC	Fri, Jan 5, 2024	3.95	4.04	3.94	4.00
5893	NYSE	EVC	Thu, Jan 4, 2024	3.95	4.01	3.91	3.99
5892	NYSE	EVC	Wed, Jan 3, 2024	4.07	4.09	3.91	3.93
5891	NYSE	EVC	Tue, Jan 2, 2024	4.14	4.20	4.01	4.04
5890	NYSE	EVC	Fri, Dec 29, 2023	4.28	4.31	4.17	4.17
5889	NYSE	EVC	Thu, Dec 28, 2023	4.25	4.34	4.24	4.28
5888	NYSE	EVC	Wed, Dec 27, 2023	4.29	4.32	4.25	4.27
5887	NYSE	EVC	Tue, Dec 26, 2023	4.23	4.32	4.21	4.28
5886	NYSE	EVC	Fri, Dec 22, 2023	4.31	4.34	4.20	4.24
5885	NYSE	EVC	Thu, Dec 21, 2023	4.27	4.34	4.25	4.32
5884	NYSE	EVC	Wed, Dec 20, 2023	4.28	4.40	4.19	4.21
5883	NYSE	EVC	Tue, Dec 19, 2023	4.24	4.29	4.21	4.28
5882	NYSE	EVC	Mon, Dec 18, 2023	4.21	4.24	4.11	4.18
5881	NYSE	EVC	Fri, Dec 15, 2023	4.40	4.40	4.11	4.19
5880	NYSE	EVC	Thu, Dec 14, 2023	4.28	4.38	4.19	4.36
5879	NYSE	EVC	Wed, Dec 13, 2023	4.11	4.24	3.98	4.19
5878	NYSE	EVC	Tue, Dec 12, 2023	4.23	4.23	4.04	4.09
5877	NYSE	EVC	Mon, Dec 11, 2023	4.29	4.31	4.24	4.24
5876	NYSE	EVC	Fri, Dec 8, 2023	4.22	4.38	4.22	4.29
5875	NYSE	EVC	Thu, Dec 7, 2023	4.15	4.27	4.15	4.25
5874	NYSE	EVC	Wed, Dec 6, 2023	4.15	4.23	4.11	4.18
5873	NYSE	EVC	Tue, Dec 5, 2023	4.27	4.28	4.08	4.10
5872	NYSE	EVC	Mon, Dec 4, 2023	4.13	4.34	4.13	4.34
5871	NYSE	EVC	Fri, Dec 1, 2023	3.97	4.13	3.91	4.13
5870	NYSE	EVC	Thu, Nov 30, 2023	4.23	4.23	3.95	3.97
5869	NYSE	EVC	Wed, Nov 29, 2023	4.30	4.33	4.14	4.19
5868	NYSE	EVC	Tue, Nov 28, 2023	4.21	4.26	4.16	4.24
5867	NYSE	EVC	Mon, Nov 27, 2023	4.15	4.27	4.11	4.23
5866	NYSE	EVC	Fri, Nov 24, 2023	4.12	4.22	4.12	4.16
5865	NYSE	EVC	Wed, Nov 22, 2023	4.13	4.21	4.10	4.13
5864	NYSE	EVC	Tue, Nov 21, 2023	4.14	4.18	4.08	4.12
5863	NYSE	EVC	Mon, Nov 20, 2023	4.07	4.21	4.04	4.13
5862	NYSE	EVC	Fri, Nov 17, 2023	4.05	4.14	4.01	4.08
5861	NYSE	EVC	Thu, Nov 16, 2023	4.03	4.06	3.96	4.02
5860	NYSE	EVC	Wed, Nov 15, 2023	4.01	4.11	4.01	4.04
5859	NYSE	EVC	Tue, Nov 14, 2023	4.00	4.08	3.95	4.00
5858	NYSE	EVC	Mon, Nov 13, 2023	3.90	3.94	3.81	3.86
5857	NYSE	EVC	Fri, Nov 10, 2023	3.97	3.98	3.82	3.95
5856	NYSE	EVC	Thu, Nov 9, 2023	4.00	4.00	3.71	3.74
5855	NYSE	EVC	Wed, Nov 8, 2023	3.92	3.98	3.81	3.97
5854	NYSE	EVC	Tue, Nov 7, 2023	3.97	4.39	3.80	3.90
5853	NYSE	EVC	Mon, Nov 6, 2023	4.17	4.17	3.92	4.01
5852	NYSE	EVC	Fri, Nov 3, 2023	3.95	4.22	3.74	4.11
5851	NYSE	EVC	Thu, Nov 2, 2023	3.70	3.83	3.67	3.81
5850	NYSE	EVC	Wed, Nov 1, 2023	3.58	3.67	3.53	3.66
5849	NYSE	EVC	Tue, Oct 31, 2023	3.57	3.62	3.52	3.58
5848	NYSE	EVC	Mon, Oct 30, 2023	3.41	3.60	3.39	3.58
5847	NYSE	EVC	Fri, Oct 27, 2023	3.50	3.51	3.35	3.39
5846	NYSE	EVC	Thu, Oct 26, 2023	3.54	3.57	3.47	3.53
5845	NYSE	EVC	Wed, Oct 25, 2023	3.49	3.56	3.45	3.51
5844	NYSE	EVC	Tue, Oct 24, 2023	3.64	3.66	3.50	3.51
5843	NYSE	EVC	Mon, Oct 23, 2023	3.64	3.68	3.58	3.59
5842	NYSE	EVC	Fri, Oct 20, 2023	3.68	3.74	3.66	3.67
5841	NYSE	EVC	Thu, Oct 19, 2023	3.72	3.78	3.66	3.67
5840	NYSE	EVC	Wed, Oct 18, 2023	3.91	3.91	3.72	3.73
5839	NYSE	EVC	Tue, Oct 17, 2023	3.80	3.99	3.80	3.92
5838	NYSE	EVC	Mon, Oct 16, 2023	3.81	3.86	3.76	3.81
5837	NYSE	EVC	Fri, Oct 13, 2023	3.78	3.83	3.73	3.75
5836	NYSE	EVC	Thu, Oct 12, 2023	3.78	3.79	3.70	3.78
5835	NYSE	EVC	Wed, Oct 11, 2023	3.82	3.87	3.76	3.78
5834	NYSE	EVC	Tue, Oct 10, 2023	3.77	3.87	3.75	3.80
5833	NYSE	EVC	Mon, Oct 9, 2023	3.64	3.79	3.61	3.76
5832	NYSE	EVC	Fri, Oct 6, 2023	3.60	3.74	3.55	3.68
5831	NYSE	EVC	Thu, Oct 5, 2023	3.53	3.58	3.50	3.58
5830	NYSE	EVC	Wed, Oct 4, 2023	3.48	3.59	3.42	3.56
5829	NYSE	EVC	Tue, Oct 3, 2023	3.55	3.56	3.45	3.47
5828	NYSE	EVC	Mon, Oct 2, 2023	3.60	3.66	3.55	3.56
5827	NYSE	EVC	Fri, Sep 29, 2023	3.69	3.69	3.60	3.65
5826	NYSE	EVC	Thu, Sep 28, 2023	3.64	3.72	3.62	3.64
5825	NYSE	EVC	Wed, Sep 27, 2023	3.54	3.71	3.51	3.65
5824	NYSE	EVC	Tue, Sep 26, 2023	3.59	3.64	3.54	3.54
5823	NYSE	EVC	Mon, Sep 25, 2023	3.53	3.62	3.49	3.62
5822	NYSE	EVC	Fri, Sep 22, 2023	3.65	3.68	3.51	3.54
5821	NYSE	EVC	Thu, Sep 21, 2023	3.70	3.74	3.65	3.65
5820	NYSE	EVC	Wed, Sep 20, 2023	3.75	3.84	3.74	3.74
5819	NYSE	EVC	Tue, Sep 19, 2023	3.75	3.80	3.69	3.72
5818	NYSE	EVC	Mon, Sep 18, 2023	3.75	3.83	3.73	3.76
5817	NYSE	EVC	Fri, Sep 15, 2023	3.83	3.85	3.72	3.75
5816	NYSE	EVC	Thu, Sep 14, 2023	3.63	3.82	3.63	3.82
5815	NYSE	EVC	Wed, Sep 13, 2023	3.76	3.80	3.67	3.62
5814	NYSE	EVC	Tue, Sep 12, 2023	3.78	3.83	3.74	3.76
5813	NYSE	EVC	Mon, Sep 11, 2023	3.72	3.80	3.67	3.80
5812	NYSE	EVC	Fri, Sep 8, 2023	3.55	3.69	3.52	3.69
5811	NYSE	EVC	Thu, Sep 7, 2023	3.57	3.60	3.50	3.54
5810	NYSE	EVC	Wed, Sep 6, 2023	3.61	3.73	3.58	3.60
5809	NYSE	EVC	Tue, Sep 5, 2023	3.74	3.76	3.62	3.63
5808	NYSE	EVC	Fri, Sep 1, 2023	3.86	3.91	3.70	3.78
5807	NYSE	EVC	Thu, Aug 31, 2023	3.77	3.89	3.77	3.83
5806	NYSE	EVC	Wed, Aug 30, 2023	3.77	3.87	3.74	3.80
5805	NYSE	EVC	Tue, Aug 29, 2023	3.74	3.78	3.71	3.77
5804	NYSE	EVC	Mon, Aug 28, 2023	3.72	3.83	3.72	3.73
5803	NYSE	EVC	Fri, Aug 25, 2023	3.64	3.72	3.61	3.70
5802	NYSE	EVC	Thu, Aug 24, 2023	3.73	3.75	3.59	3.63
5801	NYSE	EVC	Wed, Aug 23, 2023	3.77	3.84	3.70	3.78
5800	NYSE	EVC	Tue, Aug 22, 2023	3.88	3.94	3.75	3.76
5799	NYSE	EVC	Mon, Aug 21, 2023	3.96	4.04	3.86	3.87
5798	NYSE	EVC	Fri, Aug 18, 2023	3.97	4.03	3.93	3.96
5797	NYSE	EVC	Thu, Aug 17, 2023	3.87	4.00	3.87	3.97
5796	NYSE	EVC	Wed, Aug 16, 2023	3.93	3.96	3.82	3.83
5795	NYSE	EVC	Tue, Aug 15, 2023	3.84	3.99	3.83	3.93
5794	NYSE	EVC	Mon, Aug 14, 2023	4.04	4.05	3.82	3.86
5793	NYSE	EVC	Fri, Aug 11, 2023	4.02	4.13	4.00	4.04
5792	NYSE	EVC	Thu, Aug 10, 2023	4.02	4.36	3.96	4.06
5791	NYSE	EVC	Wed, Aug 9, 2023	3.80	3.80	3.65	3.71
5790	NYSE	EVC	Tue, Aug 8, 2023	3.93	3.96	3.76	3.77
5789	NYSE	EVC	Mon, Aug 7, 2023	3.87	3.97	3.64	3.97
5788	NYSE	EVC	Fri, Aug 4, 2023	4.45	4.63	3.79	3.85
5787	NYSE	EVC	Thu, Aug 3, 2023	4.66	4.66	4.48	4.49
5786	NYSE	EVC	Wed, Aug 2, 2023	4.74	4.78	4.62	4.68
5785	NYSE	EVC	Tue, Aug 1, 2023	4.76	4.81	4.75	4.76
5784	NYSE	EVC	Mon, Jul 31, 2023	4.88	4.91	4.77	4.78
5783	NYSE	EVC	Fri, Jul 28, 2023	4.78	4.86	4.72	4.79
5782	NYSE	EVC	Thu, Jul 27, 2023	4.89	4.89	4.69	4.69
5781	NYSE	EVC	Wed, Jul 26, 2023	4.74	4.87	4.72	4.82
5780	NYSE	EVC	Tue, Jul 25, 2023	4.65	4.72	4.54	4.70
5779	NYSE	EVC	Mon, Jul 24, 2023	4.64	4.76	4.61	4.70
5778	NYSE	EVC	Fri, Jul 21, 2023	4.60	4.65	4.55	4.63
5777	NYSE	EVC	Thu, Jul 20, 2023	4.58	4.59	4.45	4.57
5776	NYSE	EVC	Wed, Jul 19, 2023	4.70	4.74	4.58	4.61
5775	NYSE	EVC	Tue, Jul 18, 2023	4.68	4.76	4.62	4.69
5774	NYSE	EVC	Mon, Jul 17, 2023	4.55	4.69	4.52	4.66
5773	NYSE	EVC	Fri, Jul 14, 2023	4.62	4.66	4.52	4.56
5772	NYSE	EVC	Thu, Jul 13, 2023	4.63	4.67	4.60	4.64
5771	NYSE	EVC	Wed, Jul 12, 2023	4.68	4.71	4.58	4.60
5770	NYSE	EVC	Tue, Jul 11, 2023	4.42	4.61	4.41	4.56
5769	NYSE	EVC	Mon, Jul 10, 2023	4.43	4.49	4.39	4.39
5768	NYSE	EVC	Fri, Jul 7, 2023	4.36	4.48	4.35	4.45
5767	NYSE	EVC	Thu, Jul 6, 2023	4.34	4.41	4.25	4.35
5766	NYSE	EVC	Wed, Jul 5, 2023	4.45	4.57	4.28	4.41
5765	NYSE	EVC	Mon, Jul 3, 2023	4.36	4.52	4.36	4.52
5764	NYSE	EVC	Fri, Jun 30, 2023	4.47	4.48	4.35	4.39
5763	NYSE	EVC	Thu, Jun 29, 2023	4.42	4.51	4.37	4.41
5762	NYSE	EVC	Wed, Jun 28, 2023	4.20	4.43	4.17	4.41
5761	NYSE	EVC	Tue, Jun 27, 2023	4.16	4.28	4.09	4.20
5760	NYSE	EVC	Mon, Jun 26, 2023	4.10	4.16	4.07	4.11
5759	NYSE	EVC	Fri, Jun 23, 2023	3.98	4.13	3.96	4.11
5758	NYSE	EVC	Thu, Jun 22, 2023	4.05	4.11	3.99	4.01
5757	NYSE	EVC	Wed, Jun 21, 2023	4.12	4.14	4.04	4.06
5756	NYSE	EVC	Tue, Jun 20, 2023	4.30	4.34	4.14	4.14
5755	NYSE	EVC	Fri, Jun 16, 2023	4.38	4.46	4.32	4.34
5754	NYSE	EVC	Thu, Jun 15, 2023	4.47	4.52	4.42	4.42
5753	NYSE	EVC	Wed, Jun 14, 2023	4.64	4.79	4.53	4.49
5752	NYSE	EVC	Tue, Jun 13, 2023	4.52	4.68	4.52	4.61
5751	NYSE	EVC	Mon, Jun 12, 2023	4.44	4.58	4.44	4.50
5750	NYSE	EVC	Fri, Jun 9, 2023	4.64	4.65	4.41	4.45
5749	NYSE	EVC	Thu, Jun 8, 2023	4.75	4.75	4.58	4.66
5748	NYSE	EVC	Wed, Jun 7, 2023	4.65	4.76	4.65	4.73
5747	NYSE	EVC	Tue, Jun 6, 2023	4.39	4.69	4.37	4.62
5746	NYSE	EVC	Mon, Jun 5, 2023	4.35	4.48	4.38	4.37
5745	NYSE	EVC	Fri, Jun 2, 2023	4.31	4.40	4.28	4.37
5744	NYSE	EVC	Thu, Jun 1, 2023	4.15	4.32	4.11	4.22
5743	NYSE	EVC	Wed, May 31, 2023	4.27	4.35	4.10	4.13
5742	NYSE	EVC	Tue, May 30, 2023	4.39	4.49	4.17	4.28
5741	NYSE	EVC	Fri, May 26, 2023	4.19	4.42	4.08	4.38
5740	NYSE	EVC	Thu, May 25, 2023	4.30	4.32	4.07	4.12
5739	NYSE	EVC	Wed, May 24, 2023	4.54	4.61	4.30	4.31
5738	NYSE	EVC	Tue, May 23, 2023	4.59	4.72	4.55	4.57
5737	NYSE	EVC	Mon, May 22, 2023	4.47	4.63	4.47	4.62
5736	NYSE	EVC	Fri, May 19, 2023	4.69	4.70	4.45	4.47
5735	NYSE	EVC	Thu, May 18, 2023	4.65	4.79	4.59	4.66
5734	NYSE	EVC	Wed, May 17, 2023	4.58	4.76	4.55	4.66
5733	NYSE	EVC	Tue, May 16, 2023	4.69	4.72	4.60	4.65
5732	NYSE	EVC	Mon, May 15, 2023	4.73	4.78	4.65	4.72
5731	NYSE	EVC	Fri, May 12, 2023	4.72	4.80	4.68	4.72
5730	NYSE	EVC	Thu, May 11, 2023	4.75	4.82	4.61	4.71
5729	NYSE	EVC	Wed, May 10, 2023	4.91	4.94	4.70	4.80
5728	NYSE	EVC	Tue, May 9, 2023	5.03	5.03	4.79	4.86
5727	NYSE	EVC	Mon, May 8, 2023	5.63	5.63	4.97	5.07
5726	NYSE	EVC	Fri, May 5, 2023	6.31	6.31	5.64	5.65
5725	NYSE	EVC	Thu, May 4, 2023	6.08	6.12	5.71	5.87
5724	NYSE	EVC	Wed, May 3, 2023	6.27	6.42	6.18	6.19
5723	NYSE	EVC	Tue, May 2, 2023	6.41	6.44	6.19	6.29
5722	NYSE	EVC	Mon, May 1, 2023	6.24	6.49	6.21	6.44
5721	NYSE	EVC	Fri, Apr 28, 2023	6.21	6.33	6.19	6.25
5720	NYSE	EVC	Thu, Apr 27, 2023	6.00	6.35	5.89	6.26
5719	NYSE	EVC	Wed, Apr 26, 2023	5.96	6.09	5.95	5.98
5718	NYSE	EVC	Tue, Apr 25, 2023	6.15	6.19	6.00	6.02
5717	NYSE	EVC	Mon, Apr 24, 2023	6.24	6.31	6.18	6.22
5716	NYSE	EVC	Fri, Apr 21, 2023	6.28	6.31	6.19	6.25
5715	NYSE	EVC	Thu, Apr 20, 2023	6.16	6.30	6.16	6.28
5714	NYSE	EVC	Wed, Apr 19, 2023	6.26	6.27	6.16	6.22
5713	NYSE	EVC	Tue, Apr 18, 2023	6.40	6.41	6.13	6.25
5712	NYSE	EVC	Mon, Apr 17, 2023	6.23	6.38	6.21	6.37
5711	NYSE	EVC	Fri, Apr 14, 2023	6.24	6.26	6.15	6.25
5710	NYSE	EVC	Thu, Apr 13, 2023	6.12	6.23	6.12	6.22
5709	NYSE	EVC	Wed, Apr 12, 2023	6.13	6.21	6.09	6.10
5708	NYSE	EVC	Tue, Apr 11, 2023	6.03	6.15	5.95	6.10
5707	NYSE	EVC	Mon, Apr 10, 2023	5.77	6.05	5.71	6.01
5706	NYSE	EVC	Thu, Apr 6, 2023	5.76	5.80	5.70	5.74
5705	NYSE	EVC	Wed, Apr 5, 2023	5.75	5.78	5.66	5.74
5704	NYSE	EVC	Tue, Apr 4, 2023	5.82	6.01	5.73	5.81
5703	NYSE	EVC	Mon, Apr 3, 2023	6.01	6.07	5.76	5.82
5702	NYSE	EVC	Fri, Mar 31, 2023	5.93	6.07	5.89	6.05
5701	NYSE	EVC	Thu, Mar 30, 2023	5.98	6.04	5.87	5.88
5700	NYSE	EVC	Wed, Mar 29, 2023	5.89	5.97	5.87	5.94
5699	NYSE	EVC	Tue, Mar 28, 2023	5.78	5.93	5.75	5.81
5698	NYSE	EVC	Mon, Mar 27, 2023	5.81	5.90	5.73	5.87
5697	NYSE	EVC	Fri, Mar 24, 2023	5.66	5.74	5.63	5.67
5696	NYSE	EVC	Thu, Mar 23, 2023	5.88	5.97	5.68	5.77
5695	NYSE	EVC	Wed, Mar 22, 2023	5.97	6.05	5.83	5.83
5694	NYSE	EVC	Tue, Mar 21, 2023	5.86	6.06	5.79	5.99
5693	NYSE	EVC	Mon, Mar 20, 2023	5.52	5.77	5.44	5.72
5692	NYSE	EVC	Fri, Mar 17, 2023	5.70	5.74	5.37	5.44
5691	NYSE	EVC	Thu, Mar 16, 2023	5.84	5.90	5.60	5.78
5690	NYSE	EVC	Wed, Mar 15, 2023	6.15	6.26	5.84	5.95
5689	NYSE	EVC	Tue, Mar 14, 2023	6.39	6.47	6.24	6.22
5688	NYSE	EVC	Mon, Mar 13, 2023	6.05	6.33	6.04	6.26
5687	NYSE	EVC	Fri, Mar 10, 2023	6.38	6.38	5.55	6.20
5686	NYSE	EVC	Thu, Mar 9, 2023	6.65	6.74	6.39	6.39
5685	NYSE	EVC	Wed, Mar 8, 2023	6.75	6.77	6.43	6.60
5684	NYSE	EVC	Tue, Mar 7, 2023	6.76	6.85	6.67	6.72
5683	NYSE	EVC	Mon, Mar 6, 2023	6.76	6.86	6.70	6.75
5682	NYSE	EVC	Fri, Mar 3, 2023	6.54	6.74	6.50	6.69
5681	NYSE	EVC	Thu, Mar 2, 2023	6.50	6.63	6.44	6.56
5680	NYSE	EVC	Wed, Mar 1, 2023	6.50	6.71	6.50	6.56
5679	NYSE	EVC	Tue, Feb 28, 2023	6.66	6.71	6.55	6.56
5678	NYSE	EVC	Mon, Feb 27, 2023	6.68	6.81	6.61	6.65
5677	NYSE	EVC	Fri, Feb 24, 2023	6.77	6.80	6.63	6.65
5676	NYSE	EVC	Thu, Feb 23, 2023	6.99	7.00	6.84	6.90
5675	NYSE	EVC	Wed, Feb 22, 2023	6.92	7.01	6.82	6.96
5674	NYSE	EVC	Tue, Feb 21, 2023	7.01	7.01	6.81	6.94
5673	NYSE	EVC	Fri, Feb 17, 2023	6.78	7.09	6.75	7.04
5672	NYSE	EVC	Thu, Feb 16, 2023	6.64	6.86	6.60	6.75
5671	NYSE	EVC	Wed, Feb 15, 2023	6.54	6.76	6.53	6.76
5670	NYSE	EVC	Tue, Feb 14, 2023	6.37	6.67	6.36	6.63
5669	NYSE	EVC	Mon, Feb 13, 2023	6.20	6.45	6.19	6.41
5668	NYSE	EVC	Fri, Feb 10, 2023	6.63	6.67	6.20	6.21
5667	NYSE	EVC	Thu, Feb 9, 2023	6.79	6.90	6.71	6.77
5666	NYSE	EVC	Wed, Feb 8, 2023	6.88	6.89	6.67	6.73
5665	NYSE	EVC	Tue, Feb 7, 2023	6.94	7.01	6.76	7.00
5664	NYSE	EVC	Mon, Feb 6, 2023	6.95	7.03	6.87	6.97
5663	NYSE	EVC	Fri, Feb 3, 2023	6.91	7.33	6.89	7.01
5662	NYSE	EVC	Thu, Feb 2, 2023	6.67	6.95	6.64	6.95
5661	NYSE	EVC	Wed, Feb 1, 2023	6.47	6.58	6.38	6.54
5660	NYSE	EVC	Tue, Jan 31, 2023	6.32	6.53	6.31	6.50
5659	NYSE	EVC	Mon, Jan 30, 2023	6.20	6.35	6.04	6.30
5658	NYSE	EVC	Fri, Jan 27, 2023	6.29	6.46	6.26	6.29
5657	NYSE	EVC	Thu, Jan 26, 2023	6.28	6.34	6.19	6.33
5656	NYSE	EVC	Wed, Jan 25, 2023	6.23	6.35	6.22	6.27
5655	NYSE	EVC	Tue, Jan 24, 2023	6.09	6.31	6.09	6.29
5654	NYSE	EVC	Mon, Jan 23, 2023	6.12	6.26	6.09	6.18
5653	NYSE	EVC	Fri, Jan 20, 2023	6.00	6.12	5.94	6.09
5652	NYSE	EVC	Thu, Jan 19, 2023	5.82	5.98	5.71	5.95
5651	NYSE	EVC	Wed, Jan 18, 2023	5.96	5.99	5.88	5.90
5650	NYSE	EVC	Tue, Jan 17, 2023	5.89	5.99	5.82	5.91
5649	NYSE	EVC	Fri, Jan 13, 2023	5.40	5.94	5.40	5.90
5648	NYSE	EVC	Thu, Jan 12, 2023	5.45	5.51	5.37	5.50
5647	NYSE	EVC	Wed, Jan 11, 2023	5.25	5.49	5.23	5.42
5646	NYSE	EVC	Tue, Jan 10, 2023	5.07	5.22	5.05	5.22
5645	NYSE	EVC	Mon, Jan 9, 2023	5.11	5.22	5.07	5.11
5644	NYSE	EVC	Fri, Jan 6, 2023	5.00	5.21	4.95	5.08
5643	NYSE	EVC	Thu, Jan 5, 2023	4.96	4.99	4.81	4.95
5642	NYSE	EVC	Wed, Jan 4, 2023	4.90	5.09	4.81	4.95
5641	NYSE	EVC	Tue, Jan 3, 2023	4.81	4.85	4.45	4.81
5640	NYSE	EVC	Fri, Dec 30, 2022	4.73	4.81	4.70	4.80
5639	NYSE	EVC	Thu, Dec 29, 2022	4.70	4.83	4.70	4.77
5638	NYSE	EVC	Wed, Dec 28, 2022	4.77	4.80	4.63	4.66
5637	NYSE	EVC	Tue, Dec 27, 2022	4.81	4.84	4.71	4.78
5636	NYSE	EVC	Fri, Dec 23, 2022	4.71	4.79	4.61	4.79
5635	NYSE	EVC	Thu, Dec 22, 2022	4.85	4.85	4.66	4.69
5634	NYSE	EVC	Wed, Dec 21, 2022	4.87	4.97	4.82	4.87
5633	NYSE	EVC	Tue, Dec 20, 2022	4.87	4.87	4.70	4.80
5632	NYSE	EVC	Mon, Dec 19, 2022	5.07	5.08	4.84	4.87
5631	NYSE	EVC	Fri, Dec 16, 2022	5.07	5.13	4.96	5.05
5630	NYSE	EVC	Thu, Dec 15, 2022	5.32	5.32	5.12	5.14
5629	NYSE	EVC	Wed, Dec 14, 2022	5.51	5.57	5.39	5.43
5628	NYSE	EVC	Tue, Dec 13, 2022	5.48	5.60	5.37	5.49
5627	NYSE	EVC	Mon, Dec 12, 2022	5.26	5.38	5.20	5.27
5626	NYSE	EVC	Fri, Dec 9, 2022	5.21	5.34	5.21	5.28
5625	NYSE	EVC	Thu, Dec 8, 2022	5.30	5.36	5.17	5.27
5624	NYSE	EVC	Wed, Dec 7, 2022	5.29	5.36	5.20	5.27
5623	NYSE	EVC	Tue, Dec 6, 2022	5.38	5.45	5.21	5.30
5622	NYSE	EVC	Mon, Dec 5, 2022	5.43	5.47	5.32	5.40
5621	NYSE	EVC	Fri, Dec 2, 2022	5.47	5.54	5.37	5.49
5620	NYSE	EVC	Thu, Dec 1, 2022	5.58	5.62	5.45	5.58
5619	NYSE	EVC	Wed, Nov 30, 2022	5.48	5.56	5.31	5.56
5618	NYSE	EVC	Tue, Nov 29, 2022	5.53	5.58	5.45	5.47
5617	NYSE	EVC	Mon, Nov 28, 2022	5.73	5.73	5.53	5.54
5616	NYSE	EVC	Fri, Nov 25, 2022	5.64	5.73	5.64	5.71
5615	NYSE	EVC	Wed, Nov 23, 2022	5.42	5.65	5.37	5.64
5614	NYSE	EVC	Tue, Nov 22, 2022	5.28	5.43	5.22	5.39
5613	NYSE	EVC	Mon, Nov 21, 2022	5.20	5.27	5.14	5.23
5612	NYSE	EVC	Fri, Nov 18, 2022	5.43	5.45	5.20	5.24
5611	NYSE	EVC	Thu, Nov 17, 2022	5.29	5.32	5.12	5.29
5610	NYSE	EVC	Wed, Nov 16, 2022	5.47	5.47	5.33	5.38
5609	NYSE	EVC	Tue, Nov 15, 2022	5.53	5.61	5.39	5.51
5608	NYSE	EVC	Mon, Nov 14, 2022	5.50	5.59	5.43	5.43
5607	NYSE	EVC	Fri, Nov 11, 2022	5.33	5.64	5.33	5.62
5606	NYSE	EVC	Thu, Nov 10, 2022	5.20	5.44	5.19	5.39
5605	NYSE	EVC	Wed, Nov 9, 2022	4.99	5.08	4.93	4.96
5604	NYSE	EVC	Tue, Nov 8, 2022	5.30	5.33	4.87	5.05
5603	NYSE	EVC	Mon, Nov 7, 2022	5.12	5.32	5.11	5.29
5602	NYSE	EVC	Fri, Nov 4, 2022	5.00	5.20	4.78	5.13
5601	NYSE	EVC	Thu, Nov 3, 2022	4.63	4.74	4.55	4.69
5600	NYSE	EVC	Wed, Nov 2, 2022	4.92	4.98	4.72	4.74
5599	NYSE	EVC	Tue, Nov 1, 2022	4.70	5.02	4.67	4.91
5598	NYSE	EVC	Mon, Oct 31, 2022	4.63	4.72	4.56	4.68
5597	NYSE	EVC	Fri, Oct 28, 2022	4.50	4.68	4.44	4.64
5596	NYSE	EVC	Thu, Oct 27, 2022	4.57	4.59	4.39	4.44
5595	NYSE	EVC	Wed, Oct 26, 2022	4.59	4.71	4.52	4.53
5594	NYSE	EVC	Tue, Oct 25, 2022	4.42	4.66	4.42	4.57
5593	NYSE	EVC	Mon, Oct 24, 2022	4.42	4.48	4.33	4.40
5592	NYSE	EVC	Fri, Oct 21, 2022	4.36	4.46	4.30	4.41
5591	NYSE	EVC	Thu, Oct 20, 2022	4.33	4.47	4.27	4.31
5590	NYSE	EVC	Wed, Oct 19, 2022	4.35	4.42	4.25	4.31
5589	NYSE	EVC	Tue, Oct 18, 2022	4.44	4.49	4.33	4.39
5588	NYSE	EVC	Mon, Oct 17, 2022	4.18	4.44	4.18	4.36
5587	NYSE	EVC	Fri, Oct 14, 2022	4.30	4.35	4.08	4.09
5586	NYSE	EVC	Thu, Oct 13, 2022	3.97	4.35	3.97	4.28
5585	NYSE	EVC	Wed, Oct 12, 2022	4.12	4.22	4.06	4.08
5584	NYSE	EVC	Tue, Oct 11, 2022	4.08	4.18	4.01	4.11
5583	NYSE	EVC	Mon, Oct 10, 2022	4.11	4.17	4.02	4.10
5582	NYSE	EVC	Fri, Oct 7, 2022	4.15	4.17	4.02	4.09
5581	NYSE	EVC	Thu, Oct 6, 2022	4.20	4.27	4.13	4.18
5580	NYSE	EVC	Wed, Oct 5, 2022	4.26	4.30	4.17	4.22
5579	NYSE	EVC	Tue, Oct 4, 2022	4.26	4.37	4.24	4.33
5578	NYSE	EVC	Mon, Oct 3, 2022	4.04	4.24	3.99	4.16
5577	NYSE	EVC	Fri, Sep 30, 2022	4.14	4.25	3.97	3.97
5576	NYSE	EVC	Thu, Sep 29, 2022	4.11	4.15	3.96	4.15
5575	NYSE	EVC	Wed, Sep 28, 2022	4.11	4.20	4.06	4.16
5574	NYSE	EVC	Tue, Sep 27, 2022	4.19	4.26	4.03	4.08
5573	NYSE	EVC	Mon, Sep 26, 2022	4.18	4.28	4.11	4.13
5572	NYSE	EVC	Fri, Sep 23, 2022	4.28	4.34	4.14	4.22
5571	NYSE	EVC	Thu, Sep 22, 2022	4.42	4.43	4.26	4.35
5570	NYSE	EVC	Wed, Sep 21, 2022	4.56	4.56	4.40	4.40
5569	NYSE	EVC	Tue, Sep 20, 2022	4.54	4.59	4.45	4.56
5568	NYSE	EVC	Mon, Sep 19, 2022	4.59	4.70	4.53	4.64
5567	NYSE	EVC	Fri, Sep 16, 2022	4.57	4.70	4.43	4.64
5566	NYSE	EVC	Thu, Sep 15, 2022	4.61	4.69	4.51	4.62
5565	NYSE	EVC	Wed, Sep 14, 2022	4.67	4.72	4.60	4.65
5564	NYSE	EVC	Tue, Sep 13, 2022	4.87	4.94	4.70	4.70
5563	NYSE	EVC	Mon, Sep 12, 2022	5.08	5.15	4.94	5.03
5562	NYSE	EVC	Fri, Sep 9, 2022	4.75	5.08	4.71	5.05
5561	NYSE	EVC	Thu, Sep 8, 2022	4.93	4.93	4.72	4.74
5560	NYSE	EVC	Wed, Sep 7, 2022	4.90	4.95	4.78	4.93
5559	NYSE	EVC	Tue, Sep 6, 2022	4.87	4.93	4.73	4.89
5558	NYSE	EVC	Fri, Sep 2, 2022	4.99	5.03	4.83	4.84
5557	NYSE	EVC	Thu, Sep 1, 2022	5.05	5.09	4.86	4.93
5556	NYSE	EVC	Wed, Aug 31, 2022	5.13	5.18	5.07	5.08
5555	NYSE	EVC	Tue, Aug 30, 2022	5.32	5.32	5.06	5.15
5554	NYSE	EVC	Mon, Aug 29, 2022	5.26	5.39	5.20	5.29
5553	NYSE	EVC	Fri, Aug 26, 2022	5.69	5.70	5.33	5.35
5552	NYSE	EVC	Thu, Aug 25, 2022	5.51	5.69	5.50	5.69
5551	NYSE	EVC	Wed, Aug 24, 2022	5.32	5.53	5.29	5.52
5550	NYSE	EVC	Tue, Aug 23, 2022	5.37	5.41	5.26	5.35
5549	NYSE	EVC	Mon, Aug 22, 2022	5.68	5.71	5.37	5.39
5548	NYSE	EVC	Fri, Aug 19, 2022	5.80	5.91	5.77	5.80
5547	NYSE	EVC	Thu, Aug 18, 2022	5.85	5.95	5.75	5.90
5546	NYSE	EVC	Wed, Aug 17, 2022	5.85	5.94	5.79	5.86
5545	NYSE	EVC	Tue, Aug 16, 2022	5.72	6.03	5.72	5.95
5544	NYSE	EVC	Mon, Aug 15, 2022	5.69	5.82	5.64	5.72
5543	NYSE	EVC	Fri, Aug 12, 2022	5.66	5.79	5.59	5.77
5542	NYSE	EVC	Thu, Aug 11, 2022	5.60	5.67	5.53	5.58
5541	NYSE	EVC	Wed, Aug 10, 2022	5.32	5.56	5.31	5.53
5540	NYSE	EVC	Tue, Aug 9, 2022	5.21	5.24	5.17	5.21
5539	NYSE	EVC	Mon, Aug 8, 2022	5.24	5.38	5.17	5.24
5538	NYSE	EVC	Fri, Aug 5, 2022	5.25	5.32	5.09	5.17
5537	NYSE	EVC	Thu, Aug 4, 2022	5.45	5.45	5.12	5.30
5536	NYSE	EVC	Wed, Aug 3, 2022	5.23	5.42	5.21	5.31
5535	NYSE	EVC	Tue, Aug 2, 2022	5.25	5.30	5.16	5.18
5534	NYSE	EVC	Mon, Aug 1, 2022	5.45	5.45	5.26	5.26
5533	NYSE	EVC	Fri, Jul 29, 2022	5.27	5.40	5.09	5.36
5532	NYSE	EVC	Thu, Jul 28, 2022	5.26	5.31	5.13	5.23
5531	NYSE	EVC	Wed, Jul 27, 2022	5.05	5.27	5.04	5.27
5530	NYSE	EVC	Tue, Jul 26, 2022	5.05	5.13	5.01	5.05
5529	NYSE	EVC	Mon, Jul 25, 2022	5.07	5.12	5.02	5.11
5528	NYSE	EVC	Fri, Jul 22, 2022	5.10	5.13	4.98	5.06
5527	NYSE	EVC	Thu, Jul 21, 2022	5.11	5.11	4.90	5.08
5526	NYSE	EVC	Wed, Jul 20, 2022	4.86	5.19	4.85	5.05
5525	NYSE	EVC	Tue, Jul 19, 2022	4.62	4.86	4.62	4.86
5524	NYSE	EVC	Mon, Jul 18, 2022	4.65	4.72	4.56	4.58
5523	NYSE	EVC	Fri, Jul 15, 2022	4.54	4.65	4.46	4.58
5522	NYSE	EVC	Thu, Jul 14, 2022	4.42	4.51	4.41	4.43
5521	NYSE	EVC	Wed, Jul 13, 2022	4.30	4.48	4.30	4.48
5520	NYSE	EVC	Tue, Jul 12, 2022	4.39	4.44	4.29	4.35
5519	NYSE	EVC	Mon, Jul 11, 2022	4.53	4.61	4.35	4.40
5518	NYSE	EVC	Fri, Jul 8, 2022	4.57	4.66	4.56	4.60
5517	NYSE	EVC	Thu, Jul 7, 2022	4.42	4.67	4.42	4.63
5516	NYSE	EVC	Wed, Jul 6, 2022	4.46	4.50	4.34	4.39
5515	NYSE	EVC	Tue, Jul 5, 2022	4.47	4.53	4.35	4.46
5514	NYSE	EVC	Fri, Jul 1, 2022	4.51	4.65	4.44	4.56
5513	NYSE	EVC	Thu, Jun 30, 2022	4.54	4.66	4.49	4.56
5512	NYSE	EVC	Wed, Jun 29, 2022	4.69	4.69	4.53	4.60
5511	NYSE	EVC	Tue, Jun 28, 2022	4.68	4.79	4.65	4.68
5510	NYSE	EVC	Mon, Jun 27, 2022	4.80	4.84	4.64	4.67
5509	NYSE	EVC	Fri, Jun 24, 2022	4.67	4.80	4.56	4.74
5508	NYSE	EVC	Thu, Jun 23, 2022	4.66	4.71	4.49	4.61
5507	NYSE	EVC	Wed, Jun 22, 2022	4.67	4.76	4.67	4.69
5506	NYSE	EVC	Tue, Jun 21, 2022	4.68	4.79	4.66	4.70
5505	NYSE	EVC	Fri, Jun 17, 2022	4.73	4.89	4.66	4.68
5504	NYSE	EVC	Thu, Jun 16, 2022	4.81	4.81	4.62	4.71
5503	NYSE	EVC	Wed, Jun 15, 2022	4.74	4.96	4.74	4.88
5502	NYSE	EVC	Tue, Jun 14, 2022	4.82	4.87	4.69	4.75
5501	NYSE	EVC	Mon, Jun 13, 2022	5.00	5.00	4.78	4.86
5500	NYSE	EVC	Fri, Jun 10, 2022	5.05	5.09	4.84	5.02
5499	NYSE	EVC	Thu, Jun 9, 2022	5.15	5.15	5.06	5.12
5498	NYSE	EVC	Wed, Jun 8, 2022	5.21	5.25	5.08	5.16
5497	NYSE	EVC	Tue, Jun 7, 2022	5.10	5.28	5.09	5.25
5496	NYSE	EVC	Mon, Jun 6, 2022	5.28	5.29	5.09	5.17
5495	NYSE	EVC	Fri, Jun 3, 2022	5.20	5.24	5.12	5.22
5494	NYSE	EVC	Thu, Jun 2, 2022	5.09	5.24	5.07	5.20
5493	NYSE	EVC	Wed, Jun 1, 2022	5.28	5.30	5.00	5.12
5492	NYSE	EVC	Tue, May 31, 2022	5.00	5.24	4.92	5.23
5491	NYSE	EVC	Fri, May 27, 2022	5.14	5.19	4.98	4.99
5490	NYSE	EVC	Thu, May 26, 2022	4.96	5.14	4.94	5.13
5489	NYSE	EVC	Wed, May 25, 2022	4.79	4.96	4.79	4.91
5488	NYSE	EVC	Tue, May 24, 2022	4.92	4.92	4.74	4.79
5487	NYSE	EVC	Mon, May 23, 2022	5.02	5.02	4.90	4.93
5486	NYSE	EVC	Fri, May 20, 2022	5.05	5.17	4.86	4.97
5485	NYSE	EVC	Thu, May 19, 2022	4.98	5.18	4.84	4.85
5484	NYSE	EVC	Wed, May 18, 2022	4.93	5.12	4.92	5.00
5483	NYSE	EVC	Tue, May 17, 2022	4.74	5.04	4.74	4.95
5482	NYSE	EVC	Mon, May 16, 2022	4.62	4.70	4.57	4.66
5481	NYSE	EVC	Fri, May 13, 2022	4.55	4.71	4.51	4.65
5480	NYSE	EVC	Thu, May 12, 2022	4.23	4.50	4.21	4.49
5479	NYSE	EVC	Wed, May 11, 2022	4.55	4.65	4.24	4.24
5478	NYSE	EVC	Tue, May 10, 2022	4.53	4.61	4.43	4.55
5477	NYSE	EVC	Mon, May 9, 2022	4.35	4.51	4.30	4.47
5476	NYSE	EVC	Fri, May 6, 2022	4.75	4.82	4.36	4.44
5475	NYSE	EVC	Thu, May 5, 2022	5.27	5.27	5.00	5.14
5474	NYSE	EVC	Wed, May 4, 2022	5.15	5.31	4.94	5.29
5473	NYSE	EVC	Tue, May 3, 2022	5.25	5.31	5.12	5.14
5472	NYSE	EVC	Mon, May 2, 2022	5.17	5.30	5.14	5.30
5471	NYSE	EVC	Fri, Apr 29, 2022	5.18	5.36	5.15	5.17
5470	NYSE	EVC	Thu, Apr 28, 2022	5.20	5.25	5.03	5.24
5469	NYSE	EVC	Wed, Apr 27, 2022	5.16	5.28	5.12	5.14
5468	NYSE	EVC	Tue, Apr 26, 2022	5.32	5.32	5.10	5.11
5467	NYSE	EVC	Mon, Apr 25, 2022	5.37	5.49	5.29	5.35
5466	NYSE	EVC	Fri, Apr 22, 2022	5.56	5.67	5.35	5.40
5465	NYSE	EVC	Thu, Apr 21, 2022	5.74	5.82	5.58	5.59
5464	NYSE	EVC	Wed, Apr 20, 2022	5.69	5.72	5.59	5.66
5463	NYSE	EVC	Tue, Apr 19, 2022	5.70	5.77	5.64	5.65
5462	NYSE	EVC	Mon, Apr 18, 2022	5.53	5.76	5.50	5.74
5461	NYSE	EVC	Thu, Apr 14, 2022	5.61	5.61	5.46	5.53
5460	NYSE	EVC	Wed, Apr 13, 2022	5.51	5.68	5.51	5.59
5459	NYSE	EVC	Tue, Apr 12, 2022	5.55	5.74	5.47	5.50
5458	NYSE	EVC	Mon, Apr 11, 2022	5.75	5.76	5.45	5.48
5457	NYSE	EVC	Fri, Apr 8, 2022	6.05	6.06	5.76	5.77
5456	NYSE	EVC	Thu, Apr 7, 2022	6.15	6.16	5.94	6.08
5455	NYSE	EVC	Wed, Apr 6, 2022	6.35	6.39	6.23	6.25
5454	NYSE	EVC	Tue, Apr 5, 2022	6.47	6.57	6.36	6.39
5453	NYSE	EVC	Mon, Apr 4, 2022	6.52	6.57	6.35	6.51
5452	NYSE	EVC	Fri, Apr 1, 2022	6.43	6.60	6.43	6.50
5451	NYSE	EVC	Thu, Mar 31, 2022	6.31	6.47	6.28	6.41
5450	NYSE	EVC	Wed, Mar 30, 2022	6.46	6.53	6.27	6.28
5449	NYSE	EVC	Tue, Mar 29, 2022	6.53	6.60	6.43	6.49
5448	NYSE	EVC	Mon, Mar 28, 2022	6.50	6.50	6.31	6.42
5447	NYSE	EVC	Fri, Mar 25, 2022	6.40	6.59	6.35	6.50
5446	NYSE	EVC	Thu, Mar 24, 2022	6.36	6.55	6.33	6.38
5445	NYSE	EVC	Wed, Mar 23, 2022	6.38	6.57	6.30	6.31
5444	NYSE	EVC	Tue, Mar 22, 2022	6.37	6.59	6.32	6.43
5443	NYSE	EVC	Mon, Mar 21, 2022	6.39	6.62	6.27	6.29
5442	NYSE	EVC	Fri, Mar 18, 2022	6.62	6.64	6.39	6.45
5441	NYSE	EVC	Thu, Mar 17, 2022	6.46	6.65	6.46	6.58
5440	NYSE	EVC	Wed, Mar 16, 2022	6.34	6.66	6.33	6.58
5439	NYSE	EVC	Tue, Mar 15, 2022	6.05	6.31	5.99	6.22
5438	NYSE	EVC	Mon, Mar 14, 2022	6.01	6.17	5.90	6.05
5437	NYSE	EVC	Fri, Mar 11, 2022	6.19	6.29	6.01	6.02
5436	NYSE	EVC	Thu, Mar 10, 2022	6.13	6.37	6.10	6.17
5435	NYSE	EVC	Wed, Mar 9, 2022	6.34	6.46	6.11	6.25
5434	NYSE	EVC	Tue, Mar 8, 2022	5.96	6.32	5.83	6.21
5433	NYSE	EVC	Mon, Mar 7, 2022	6.38	6.38	5.98	5.99
5432	NYSE	EVC	Fri, Mar 4, 2022	6.38	6.80	6.29	6.35
5431	NYSE	EVC	Thu, Mar 3, 2022	6.60	6.69	6.28	6.42
5430	NYSE	EVC	Wed, Mar 2, 2022	6.26	6.71	6.26	6.62
5429	NYSE	EVC	Tue, Mar 1, 2022	6.40	6.53	6.18	6.21
5428	NYSE	EVC	Mon, Feb 28, 2022	6.31	6.56	6.31	6.40
5427	NYSE	EVC	Fri, Feb 25, 2022	6.18	6.44	6.10	6.40
5426	NYSE	EVC	Thu, Feb 24, 2022	5.88	6.27	5.81	6.20
5425	NYSE	EVC	Wed, Feb 23, 2022	6.24	6.38	6.07	6.07
5424	NYSE	EVC	Tue, Feb 22, 2022	5.98	6.27	5.92	6.19
5423	NYSE	EVC	Fri, Feb 18, 2022	6.31	6.41	6.13	6.16
5422	NYSE	EVC	Thu, Feb 17, 2022	6.48	6.62	6.33	6.37
5421	NYSE	EVC	Wed, Feb 16, 2022	6.41	6.61	6.32	6.56
5420	NYSE	EVC	Tue, Feb 15, 2022	6.37	6.48	6.30	6.45
5419	NYSE	EVC	Mon, Feb 14, 2022	6.25	6.47	6.20	6.25
5418	NYSE	EVC	Fri, Feb 11, 2022	6.37	6.41	6.17	6.24
5417	NYSE	EVC	Thu, Feb 10, 2022	6.31	6.58	6.31	6.38
5416	NYSE	EVC	Wed, Feb 9, 2022	6.32	6.46	6.26	6.41
5415	NYSE	EVC	Tue, Feb 8, 2022	6.01	6.26	6.01	6.21
5414	NYSE	EVC	Mon, Feb 7, 2022	6.07	6.15	6.00	6.03
5413	NYSE	EVC	Fri, Feb 4, 2022	5.79	6.41	5.75	6.11
5412	NYSE	EVC	Thu, Feb 3, 2022	5.78	5.96	5.70	5.82
5411	NYSE	EVC	Wed, Feb 2, 2022	5.98	6.01	5.73	5.87
5410	NYSE	EVC	Tue, Feb 1, 2022	6.02	6.10	5.92	5.93
5409	NYSE	EVC	Mon, Jan 31, 2022	5.74	6.06	5.71	6.06
5408	NYSE	EVC	Fri, Jan 28, 2022	5.57	5.80	5.50	5.79
5407	NYSE	EVC	Thu, Jan 27, 2022	5.66	5.80	5.51	5.59
5406	NYSE	EVC	Wed, Jan 26, 2022	5.91	5.94	5.53	5.62
5405	NYSE	EVC	Tue, Jan 25, 2022	5.69	5.90	5.65	5.77
5404	NYSE	EVC	Mon, Jan 24, 2022	5.49	5.78	5.32	5.75
5403	NYSE	EVC	Fri, Jan 21, 2022	5.59	5.72	5.40	5.64
5402	NYSE	EVC	Thu, Jan 20, 2022	5.87	6.03	5.63	5.65
5401	NYSE	EVC	Wed, Jan 19, 2022	5.98	6.04	5.92	5.92
5400	NYSE	EVC	Tue, Jan 18, 2022	6.16	6.18	5.95	5.97
5399	NYSE	EVC	Fri, Jan 14, 2022	6.28	6.40	6.18	6.25
5398	NYSE	EVC	Thu, Jan 13, 2022	6.28	6.40	6.26	6.35
5397	NYSE	EVC	Wed, Jan 12, 2022	6.25	6.37	6.14	6.29
5396	NYSE	EVC	Tue, Jan 11, 2022	6.23	6.32	6.16	6.22
5395	NYSE	EVC	Mon, Jan 10, 2022	6.27	6.28	6.12	6.26
5394	NYSE	EVC	Fri, Jan 7, 2022	6.45	6.56	6.30	6.31
5393	NYSE	EVC	Thu, Jan 6, 2022	6.23	6.49	6.13	6.45
5392	NYSE	EVC	Wed, Jan 5, 2022	6.56	6.63	6.23	6.24
5391	NYSE	EVC	Tue, Jan 4, 2022	6.94	6.95	6.53	6.58
5390	NYSE	EVC	Mon, Jan 3, 2022	6.83	7.00	6.78	6.84
5389	NYSE	EVC	Fri, Dec 31, 2021	6.83	6.89	6.75	6.78
5388	NYSE	EVC	Thu, Dec 30, 2021	6.77	7.01	6.76	6.83
5387	NYSE	EVC	Wed, Dec 29, 2021	6.88	6.94	6.72	6.75
5386	NYSE	EVC	Tue, Dec 28, 2021	6.94	7.10	6.82	6.83
5385	NYSE	EVC	Mon, Dec 27, 2021	6.98	7.07	6.82	7.00
5384	NYSE	EVC	Thu, Dec 23, 2021	6.84	7.07	6.82	7.01
5383	NYSE	EVC	Wed, Dec 22, 2021	6.72	6.89	6.61	6.85
5382	NYSE	EVC	Tue, Dec 21, 2021	6.47	6.72	6.46	6.72
5381	NYSE	EVC	Mon, Dec 20, 2021	6.46	6.48	6.21	6.40
5380	NYSE	EVC	Fri, Dec 17, 2021	6.46	6.72	6.37	6.60
5379	NYSE	EVC	Thu, Dec 16, 2021	6.65	6.66	6.43	6.46
5378	NYSE	EVC	Wed, Dec 15, 2021	6.50	6.56	6.17	6.54
5377	NYSE	EVC	Tue, Dec 14, 2021	6.71	6.75	6.44	6.53
5376	NYSE	EVC	Mon, Dec 13, 2021	6.92	7.02	6.70	6.76
5375	NYSE	EVC	Fri, Dec 10, 2021	7.29	7.29	6.93	7.01
5374	NYSE	EVC	Thu, Dec 9, 2021	7.35	7.39	7.09	7.19
5373	NYSE	EVC	Wed, Dec 8, 2021	7.33	7.48	7.24	7.41
5372	NYSE	EVC	Tue, Dec 7, 2021	7.12	7.44	7.11	7.32
5371	NYSE	EVC	Mon, Dec 6, 2021	7.18	7.23	6.95	7.01
5370	NYSE	EVC	Fri, Dec 3, 2021	7.37	7.41	7.07	7.20
5369	NYSE	EVC	Thu, Dec 2, 2021	7.18	7.47	7.02	7.38
5368	NYSE	EVC	Wed, Dec 1, 2021	7.72	7.86	7.15	7.15
5367	NYSE	EVC	Tue, Nov 30, 2021	7.20	7.55	7.06	7.43
5366	NYSE	EVC	Mon, Nov 29, 2021	7.27	7.27	6.88	7.03
5365	NYSE	EVC	Fri, Nov 26, 2021	7.17	7.20	6.86	7.02
5364	NYSE	EVC	Wed, Nov 24, 2021	7.69	7.69	7.32	7.54
5363	NYSE	EVC	Tue, Nov 23, 2021	7.88	7.97	7.67	7.75
5362	NYSE	EVC	Mon, Nov 22, 2021	7.92	8.11	7.81	7.88
5361	NYSE	EVC	Fri, Nov 19, 2021	8.03	8.24	7.85	7.90
5360	NYSE	EVC	Thu, Nov 18, 2021	8.16	8.24	7.94	8.15
5359	NYSE	EVC	Wed, Nov 17, 2021	8.20	8.27	7.94	8.19
5358	NYSE	EVC	Tue, Nov 16, 2021	8.49	8.56	8.16	8.30
5357	NYSE	EVC	Mon, Nov 15, 2021	8.51	8.76	8.35	8.52
5356	NYSE	EVC	Fri, Nov 12, 2021	8.61	8.68	8.27	8.37
5355	NYSE	EVC	Thu, Nov 11, 2021	8.50	8.67	8.37	8.50
5354	NYSE	EVC	Wed, Nov 10, 2021	8.46	8.69	8.25	8.41
5353	NYSE	EVC	Tue, Nov 9, 2021	9.25	9.30	8.55	8.63
5352	NYSE	EVC	Mon, Nov 8, 2021	9.00	9.34	8.96	9.21
5351	NYSE	EVC	Fri, Nov 5, 2021	8.86	9.00	8.50	8.97
5350	NYSE	EVC	Thu, Nov 4, 2021	8.89	8.91	8.39	8.83
5349	NYSE	EVC	Wed, Nov 3, 2021	8.50	8.76	8.27	8.72
5348	NYSE	EVC	Tue, Nov 2, 2021	8.47	8.55	8.14	8.49
5347	NYSE	EVC	Mon, Nov 1, 2021	7.99	8.48	7.95	8.47
5346	NYSE	EVC	Fri, Oct 29, 2021	7.82	7.98	7.65	7.97
5345	NYSE	EVC	Thu, Oct 28, 2021	7.79	7.97	7.71	7.85
5344	NYSE	EVC	Wed, Oct 27, 2021	8.04	8.12	7.59	7.76
5343	NYSE	EVC	Tue, Oct 26, 2021	7.95	8.40	7.94	8.00
5342	NYSE	EVC	Mon, Oct 25, 2021	7.84	7.85	7.63	7.84
5341	NYSE	EVC	Fri, Oct 22, 2021	7.70	7.74	7.53	7.70
5340	NYSE	EVC	Thu, Oct 21, 2021	7.78	7.83	7.60	7.66
5339	NYSE	EVC	Wed, Oct 20, 2021	7.63	7.94	7.58	7.83
5338	NYSE	EVC	Tue, Oct 19, 2021	7.80	7.80	7.48	7.65
5337	NYSE	EVC	Mon, Oct 18, 2021	7.60	7.74	7.36	7.73
5336	NYSE	EVC	Fri, Oct 15, 2021	7.76	7.80	7.57	7.58
5335	NYSE	EVC	Thu, Oct 14, 2021	7.63	8.03	7.56	7.59
5334	NYSE	EVC	Wed, Oct 13, 2021	7.37	7.53	7.30	7.52
5333	NYSE	EVC	Tue, Oct 12, 2021	7.60	7.65	7.37	7.41
5332	NYSE	EVC	Mon, Oct 11, 2021	7.33	7.59	7.27	7.50
5331	NYSE	EVC	Fri, Oct 8, 2021	7.32	7.43	7.23	7.28
5330	NYSE	EVC	Thu, Oct 7, 2021	7.45	7.45	7.21	7.32
5329	NYSE	EVC	Wed, Oct 6, 2021	7.48	7.52	7.31	7.38
5328	NYSE	EVC	Tue, Oct 5, 2021	7.37	7.69	7.33	7.60
5327	NYSE	EVC	Mon, Oct 4, 2021	7.48	7.56	7.31	7.35
5326	NYSE	EVC	Fri, Oct 1, 2021	7.18	7.47	7.15	7.45
5325	NYSE	EVC	Thu, Sep 30, 2021	7.23	7.30	7.10	7.10
5324	NYSE	EVC	Wed, Sep 29, 2021	7.32	7.32	7.08	7.23
5323	NYSE	EVC	Tue, Sep 28, 2021	7.46	7.69	7.29	7.32
5322	NYSE	EVC	Mon, Sep 27, 2021	7.47	7.72	7.45	7.56
5321	NYSE	EVC	Fri, Sep 24, 2021	7.23	7.51	7.19	7.42
5320	NYSE	EVC	Thu, Sep 23, 2021	7.31	7.44	7.24	7.44
5319	NYSE	EVC	Wed, Sep 22, 2021	6.95	7.30	6.93	7.29
5318	NYSE	EVC	Tue, Sep 21, 2021	6.94	7.01	6.81	6.91
5317	NYSE	EVC	Mon, Sep 20, 2021	6.80	6.88	6.66	6.81
5316	NYSE	EVC	Fri, Sep 17, 2021	6.94	7.04	6.86	7.01
5315	NYSE	EVC	Thu, Sep 16, 2021	6.87	6.94	6.74	6.87
5314	NYSE	EVC	Wed, Sep 15, 2021	6.70	6.98	6.70	6.86
5313	NYSE	EVC	Tue, Sep 14, 2021	6.97	6.98	6.62	6.68
5312	NYSE	EVC	Mon, Sep 13, 2021	7.39	7.39	6.70	6.94
5311	NYSE	EVC	Fri, Sep 10, 2021	7.53	7.53	7.27	7.29
5310	NYSE	EVC	Thu, Sep 9, 2021	7.35	7.56	7.32	7.42
5309	NYSE	EVC	Wed, Sep 8, 2021	7.45	7.54	7.20	7.39
5308	NYSE	EVC	Tue, Sep 7, 2021	7.40	7.57	7.33	7.51
5307	NYSE	EVC	Fri, Sep 3, 2021	7.50	7.62	7.32	7.37
5306	NYSE	EVC	Thu, Sep 2, 2021	7.85	8.11	7.43	7.54
5305	NYSE	EVC	Wed, Sep 1, 2021	7.13	7.97	7.00	7.75
5304	NYSE	EVC	Tue, Aug 31, 2021	6.91	7.03	6.84	6.97
5303	NYSE	EVC	Mon, Aug 30, 2021	7.09	7.12	6.67	7.00
5302	NYSE	EVC	Fri, Aug 27, 2021	6.68	7.02	6.68	6.95
5301	NYSE	EVC	Thu, Aug 26, 2021	6.80	6.89	6.63	6.66
5300	NYSE	EVC	Wed, Aug 25, 2021	6.89	7.22	6.88	6.90
5299	NYSE	EVC	Tue, Aug 24, 2021	6.88	6.95	6.66	6.76
5298	NYSE	EVC	Mon, Aug 23, 2021	6.60	6.89	6.59	6.85
5297	NYSE	EVC	Fri, Aug 20, 2021	6.35	6.49	6.18	6.44
5296	NYSE	EVC	Thu, Aug 19, 2021	6.59	6.65	6.30	6.41
5295	NYSE	EVC	Wed, Aug 18, 2021	6.90	7.07	6.73	6.73
5294	NYSE	EVC	Tue, Aug 17, 2021	7.12	7.18	6.66	6.91
5293	NYSE	EVC	Mon, Aug 16, 2021	7.25	7.42	7.03	7.21
5292	NYSE	EVC	Fri, Aug 13, 2021	7.38	7.38	6.93	7.27
5291	NYSE	EVC	Thu, Aug 12, 2021	7.61	7.67	7.10	7.32
5290	NYSE	EVC	Wed, Aug 11, 2021	7.28	7.65	7.28	7.56
5289	NYSE	EVC	Tue, Aug 10, 2021	7.00	7.28	6.95	7.27
5288	NYSE	EVC	Mon, Aug 9, 2021	6.74	7.06	6.53	6.90
5287	NYSE	EVC	Fri, Aug 6, 2021	6.34	6.72	6.34	6.69
5286	NYSE	EVC	Thu, Aug 5, 2021	5.81	6.19	5.81	6.15
5285	NYSE	EVC	Wed, Aug 4, 2021	5.78	5.97	5.76	5.81
5284	NYSE	EVC	Tue, Aug 3, 2021	6.02	6.05	5.57	5.88
5283	NYSE	EVC	Mon, Aug 2, 2021	6.17	6.27	6.02	6.05
5282	NYSE	EVC	Fri, Jul 30, 2021	6.17	6.30	6.08	6.15
5281	NYSE	EVC	Thu, Jul 29, 2021	6.41	6.54	6.21	6.25
5280	NYSE	EVC	Wed, Jul 28, 2021	6.42	6.58	6.17	6.32
5279	NYSE	EVC	Tue, Jul 27, 2021	6.42	6.50	6.08	6.27
5278	NYSE	EVC	Mon, Jul 26, 2021	6.29	6.66	6.29	6.47
5277	NYSE	EVC	Fri, Jul 23, 2021	6.24	6.31	6.07	6.26
5276	NYSE	EVC	Thu, Jul 22, 2021	6.24	6.32	6.10	6.15
5275	NYSE	EVC	Wed, Jul 21, 2021	5.90	6.25	5.89	6.20
5274	NYSE	EVC	Tue, Jul 20, 2021	5.59	5.91	5.56	5.85
5273	NYSE	EVC	Mon, Jul 19, 2021	5.65	5.81	5.47	5.59
5272	NYSE	EVC	Fri, Jul 16, 2021	6.20	6.29	5.76	5.87
5271	NYSE	EVC	Thu, Jul 15, 2021	6.07	6.31	6.02	6.15
5270	NYSE	EVC	Wed, Jul 14, 2021	6.30	6.52	6.06	6.07
5269	NYSE	EVC	Tue, Jul 13, 2021	6.60	6.75	6.30	6.32
5268	NYSE	EVC	Mon, Jul 12, 2021	6.42	6.62	6.19	6.61
5267	NYSE	EVC	Fri, Jul 9, 2021	6.19	6.45	6.19	6.39
5266	NYSE	EVC	Thu, Jul 8, 2021	6.14	6.33	5.75	6.19
5265	NYSE	EVC	Wed, Jul 7, 2021	6.75	6.90	6.23	6.27
5264	NYSE	EVC	Tue, Jul 6, 2021	6.78	6.79	6.41	6.77
5263	NYSE	EVC	Fri, Jul 2, 2021	6.86	6.90	6.67	6.76
5262	NYSE	EVC	Thu, Jul 1, 2021	6.68	6.88	6.28	6.77
5261	NYSE	EVC	Wed, Jun 30, 2021	6.77	6.83	6.52	6.68
5260	NYSE	EVC	Tue, Jun 29, 2021	6.51	7.10	6.51	6.61
5259	NYSE	EVC	Mon, Jun 28, 2021	6.40	6.68	6.27	6.48
5258	NYSE	EVC	Fri, Jun 25, 2021	6.00	6.41	5.96	6.36
5257	NYSE	EVC	Thu, Jun 24, 2021	5.68	6.00	5.65	6.00
5256	NYSE	EVC	Wed, Jun 23, 2021	5.52	5.63	5.48	5.60
5255	NYSE	EVC	Tue, Jun 22, 2021	5.63	5.65	5.37	5.55
5254	NYSE	EVC	Mon, Jun 21, 2021	5.27	5.60	5.20	5.57
5253	NYSE	EVC	Fri, Jun 18, 2021	5.32	5.36	5.12	5.27
5252	NYSE	EVC	Thu, Jun 17, 2021	5.39	5.47	5.25	5.37
5251	NYSE	EVC	Wed, Jun 16, 2021	5.38	5.58	5.30	5.45
5250	NYSE	EVC	Tue, Jun 15, 2021	5.51	5.55	5.42	5.45
5249	NYSE	EVC	Mon, Jun 14, 2021	5.56	5.75	5.33	5.50
5248	NYSE	EVC	Fri, Jun 11, 2021	5.18	5.54	5.18	5.54
5247	NYSE	EVC	Thu, Jun 10, 2021	4.91	5.17	4.91	5.16
5246	NYSE	EVC	Wed, Jun 9, 2021	4.76	4.80	4.72	4.79
5245	NYSE	EVC	Tue, Jun 8, 2021	4.63	4.74	4.59	4.72
5244	NYSE	EVC	Mon, Jun 7, 2021	4.58	4.68	4.58	4.63
5243	NYSE	EVC	Fri, Jun 4, 2021	4.65	4.67	4.56	4.58
5242	NYSE	EVC	Thu, Jun 3, 2021	4.72	4.72	4.57	4.65
5241	NYSE	EVC	Wed, Jun 2, 2021	4.75	4.79	4.65	4.71
5240	NYSE	EVC	Tue, Jun 1, 2021	4.74	4.76	4.67	4.72
5239	NYSE	EVC	Fri, May 28, 2021	4.69	4.73	4.56	4.67
5238	NYSE	EVC	Thu, May 27, 2021	4.56	4.71	4.56	4.69
5237	NYSE	EVC	Wed, May 26, 2021	4.49	4.56	4.46	4.53
5236	NYSE	EVC	Tue, May 25, 2021	4.63	4.74	4.46	4.47
5235	NYSE	EVC	Mon, May 24, 2021	4.65	4.71	4.55	4.61
5234	NYSE	EVC	Fri, May 21, 2021	4.39	4.56	4.31	4.53
5233	NYSE	EVC	Thu, May 20, 2021	4.22	4.35	4.17	4.35
5232	NYSE	EVC	Wed, May 19, 2021	4.30	4.36	4.14	4.22
5231	NYSE	EVC	Tue, May 18, 2021	4.11	4.36	4.11	4.29
5230	NYSE	EVC	Mon, May 17, 2021	3.87	4.09	3.81	4.07
5229	NYSE	EVC	Fri, May 14, 2021	3.94	3.99	3.86	3.91
5228	NYSE	EVC	Thu, May 13, 2021	3.85	3.93	3.83	3.89
5227	NYSE	EVC	Wed, May 12, 2021	3.86	3.94	3.75	3.81
5226	NYSE	EVC	Tue, May 11, 2021	3.84	3.93	3.74	3.89
5225	NYSE	EVC	Mon, May 10, 2021	3.92	4.15	3.88	3.95
5224	NYSE	EVC	Fri, May 7, 2021	4.02	4.20	3.78	4.00
5223	NYSE	EVC	Thu, May 6, 2021	4.15	4.18	3.88	3.98
5222	NYSE	EVC	Wed, May 5, 2021	3.97	4.13	3.93	4.13
5221	NYSE	EVC	Tue, May 4, 2021	3.88	3.98	3.71	3.94
5220	NYSE	EVC	Mon, May 3, 2021	3.87	3.92	3.83	3.84
5219	NYSE	EVC	Fri, Apr 30, 2021	3.88	3.94	3.83	3.85
5218	NYSE	EVC	Thu, Apr 29, 2021	3.92	3.95	3.85	3.91
5217	NYSE	EVC	Wed, Apr 28, 2021	3.86	3.94	3.74	3.86
5216	NYSE	EVC	Tue, Apr 27, 2021	3.94	3.97	3.84	3.88
5215	NYSE	EVC	Mon, Apr 26, 2021	3.93	3.97	3.88	3.92
5214	NYSE	EVC	Fri, Apr 23, 2021	3.93	3.98	3.86	3.87
5213	NYSE	EVC	Thu, Apr 22, 2021	3.87	4.00	3.81	3.89
5212	NYSE	EVC	Wed, Apr 21, 2021	3.66	3.89	3.65	3.83
5211	NYSE	EVC	Tue, Apr 20, 2021	3.70	3.74	3.60	3.71
5210	NYSE	EVC	Mon, Apr 19, 2021	3.69	3.78	3.59	3.73
5209	NYSE	EVC	Fri, Apr 16, 2021	3.82	3.92	3.64	3.75
5208	NYSE	EVC	Thu, Apr 15, 2021	3.92	3.96	3.76	3.84
5207	NYSE	EVC	Wed, Apr 14, 2021	3.86	3.92	3.83	3.89
5206	NYSE	EVC	Tue, Apr 13, 2021	3.85	3.92	3.80	3.84
5205	NYSE	EVC	Mon, Apr 12, 2021	3.88	3.89	3.69	3.86
5204	NYSE	EVC	Fri, Apr 9, 2021	3.92	3.92	3.76	3.85
5203	NYSE	EVC	Thu, Apr 8, 2021	3.81	4.00	3.73	3.93
5202	NYSE	EVC	Wed, Apr 7, 2021	4.11	4.11	3.81	3.81
5201	NYSE	EVC	Tue, Apr 6, 2021	4.09	4.28	4.09	4.13
5200	NYSE	EVC	Mon, Apr 5, 2021	4.10	4.16	4.03	4.09
5199	NYSE	EVC	Thu, Apr 1, 2021	4.07	4.10	3.93	4.06
5198	NYSE	EVC	Wed, Mar 31, 2021	3.92	4.15	3.88	4.04
5197	NYSE	EVC	Tue, Mar 30, 2021	3.74	4.04	3.73	3.93
5196	NYSE	EVC	Mon, Mar 29, 2021	3.91	3.93	3.69	3.71
5195	NYSE	EVC	Fri, Mar 26, 2021	4.10	4.13	3.75	3.91
5194	NYSE	EVC	Thu, Mar 25, 2021	4.03	4.10	3.85	4.09
5193	NYSE	EVC	Wed, Mar 24, 2021	4.13	4.35	4.06	4.08
5192	NYSE	EVC	Tue, Mar 23, 2021	4.17	4.20	4.06	4.11
5191	NYSE	EVC	Mon, Mar 22, 2021	4.12	4.35	4.11	4.15
5190	NYSE	EVC	Fri, Mar 19, 2021	4.26	4.42	4.06	4.10
5189	NYSE	EVC	Thu, Mar 18, 2021	4.17	4.38	4.13	4.29
5188	NYSE	EVC	Wed, Mar 17, 2021	4.25	4.25	3.97	4.18
5187	NYSE	EVC	Tue, Mar 16, 2021	4.16	4.25	4.01	4.23
5186	NYSE	EVC	Mon, Mar 15, 2021	4.10	4.28	4.05	4.17
5185	NYSE	EVC	Fri, Mar 12, 2021	3.88	4.39	3.66	4.04
5184	NYSE	EVC	Thu, Mar 11, 2021	3.66	3.69	3.64	3.69
5183	NYSE	EVC	Wed, Mar 10, 2021	3.52	3.67	3.52	3.64
5182	NYSE	EVC	Tue, Mar 9, 2021	3.56	3.57	3.52	3.52
5181	NYSE	EVC	Mon, Mar 8, 2021	3.46	3.55	3.41	3.53
5180	NYSE	EVC	Fri, Mar 5, 2021	3.46	3.52	3.28	3.43
5179	NYSE	EVC	Thu, Mar 4, 2021	3.60	3.66	3.38	3.40
5178	NYSE	EVC	Wed, Mar 3, 2021	3.30	3.60	3.25	3.58
5177	NYSE	EVC	Tue, Mar 2, 2021	3.33	3.37	3.27	3.27
5176	NYSE	EVC	Mon, Mar 1, 2021	3.15	3.37	3.14	3.33
5175	NYSE	EVC	Fri, Feb 26, 2021	3.09	3.23	3.08	3.13
5174	NYSE	EVC	Thu, Feb 25, 2021	3.25	3.29	3.09	3.13
5173	NYSE	EVC	Wed, Feb 24, 2021	3.29	3.32	3.21	3.23
5172	NYSE	EVC	Tue, Feb 23, 2021	3.24	3.32	3.09	3.27
5171	NYSE	EVC	Mon, Feb 22, 2021	3.37	3.39	3.23	3.27
5170	NYSE	EVC	Fri, Feb 19, 2021	3.42	3.47	3.32	3.37
5169	NYSE	EVC	Thu, Feb 18, 2021	3.44	3.53	3.41	3.44
5168	NYSE	EVC	Wed, Feb 17, 2021	3.46	3.52	3.39	3.45
5167	NYSE	EVC	Tue, Feb 16, 2021	3.58	3.60	3.40	3.46
5166	NYSE	EVC	Fri, Feb 12, 2021	3.54	3.56	3.43	3.54
5165	NYSE	EVC	Thu, Feb 11, 2021	3.42	3.56	3.30	3.52
5164	NYSE	EVC	Wed, Feb 10, 2021	3.49	3.49	3.38	3.40
5163	NYSE	EVC	Tue, Feb 9, 2021	3.36	3.56	3.34	3.47
5162	NYSE	EVC	Mon, Feb 8, 2021	3.27	3.37	3.24	3.36
5161	NYSE	EVC	Fri, Feb 5, 2021	3.24	3.24	3.17	3.20
5160	NYSE	EVC	Thu, Feb 4, 2021	3.23	3.36	3.19	3.21
5159	NYSE	EVC	Wed, Feb 3, 2021	3.18	3.27	3.18	3.21
5158	NYSE	EVC	Tue, Feb 2, 2021	3.38	3.38	3.15	3.17
5157	NYSE	EVC	Mon, Feb 1, 2021	3.21	3.35	3.13	3.31
5156	NYSE	EVC	Fri, Jan 29, 2021	3.25	3.40	3.17	3.20
5155	NYSE	EVC	Thu, Jan 28, 2021	3.35	3.36	3.18	3.24
5154	NYSE	EVC	Wed, Jan 27, 2021	3.16	3.32	3.13	3.25
5153	NYSE	EVC	Tue, Jan 26, 2021	3.15	3.40	3.07	3.25
5152	NYSE	EVC	Mon, Jan 25, 2021	3.27	3.30	3.11	3.14
5151	NYSE	EVC	Fri, Jan 22, 2021	3.14	3.25	3.08	3.25
5150	NYSE	EVC	Thu, Jan 21, 2021	3.12	3.18	3.05	3.13
5149	NYSE	EVC	Wed, Jan 20, 2021	3.08	3.16	3.05	3.10
5148	NYSE	EVC	Tue, Jan 19, 2021	3.23	3.23	3.05	3.08
5147	NYSE	EVC	Fri, Jan 15, 2021	3.11	3.22	3.07	3.19
5146	NYSE	EVC	Thu, Jan 14, 2021	3.08	3.21	3.06	3.15
5145	NYSE	EVC	Wed, Jan 13, 2021	3.11	3.13	3.03	3.05
5144	NYSE	EVC	Tue, Jan 12, 2021	3.02	3.15	3.02	3.13
5143	NYSE	EVC	Mon, Jan 11, 2021	2.90	3.06	2.89	3.04
5142	NYSE	EVC	Fri, Jan 8, 2021	3.07	3.15	2.88	2.94
5141	NYSE	EVC	Thu, Jan 7, 2021	3.12	3.16	2.99	3.06
5140	NYSE	EVC	Wed, Jan 6, 2021	2.80	3.21	2.80	3.10
5139	NYSE	EVC	Tue, Jan 5, 2021	2.82	3.00	2.82	2.93
5138	NYSE	EVC	Mon, Jan 4, 2021	2.75	2.84	2.72	2.82
5137	NYSE	EVC	Thu, Dec 31, 2020	2.82	2.87	2.73	2.75
5136	NYSE	EVC	Wed, Dec 30, 2020	2.80	2.89	2.79	2.84
5135	NYSE	EVC	Tue, Dec 29, 2020	2.87	2.91	2.71	2.78
5134	NYSE	EVC	Mon, Dec 28, 2020	2.76	2.92	2.72	2.91
5133	NYSE	EVC	Thu, Dec 24, 2020	2.69	2.71	2.67	2.70
5132	NYSE	EVC	Wed, Dec 23, 2020	2.73	2.77	2.66	2.70
5131	NYSE	EVC	Tue, Dec 22, 2020	2.81	2.81	2.68	2.70
5130	NYSE	EVC	Mon, Dec 21, 2020	2.92	2.95	2.77	2.82
5129	NYSE	EVC	Fri, Dec 18, 2020	2.98	3.10	2.87	2.96
5128	NYSE	EVC	Thu, Dec 17, 2020	3.03	3.05	2.96	3.00
5127	NYSE	EVC	Wed, Dec 16, 2020	3.20	3.23	3.02	3.03
5126	NYSE	EVC	Tue, Dec 15, 2020	3.10	3.26	3.08	3.20
5125	NYSE	EVC	Mon, Dec 14, 2020	3.12	3.17	3.01	3.10
5124	NYSE	EVC	Fri, Dec 11, 2020	3.11	3.14	2.98	3.09
5123	NYSE	EVC	Thu, Dec 10, 2020	3.10	3.26	3.10	3.14
5122	NYSE	EVC	Wed, Dec 9, 2020	3.15	3.19	3.11	3.16
5121	NYSE	EVC	Tue, Dec 8, 2020	2.96	3.14	2.96	3.13
5120	NYSE	EVC	Mon, Dec 7, 2020	3.16	3.17	2.95	3.03
5119	NYSE	EVC	Fri, Dec 4, 2020	3.05	3.11	2.99	3.10
5118	NYSE	EVC	Thu, Dec 3, 2020	2.91	3.06	2.91	2.97
5117	NYSE	EVC	Wed, Dec 2, 2020	2.91	3.05	2.90	2.93
5116	NYSE	EVC	Tue, Dec 1, 2020	2.86	2.98	2.84	2.93
5115	NYSE	EVC	Mon, Nov 30, 2020	2.98	3.03	2.85	2.90
5114	NYSE	EVC	Fri, Nov 27, 2020	2.93	2.96	2.82	2.95
5113	NYSE	EVC	Wed, Nov 25, 2020	2.91	2.95	2.83	2.92
5112	NYSE	EVC	Tue, Nov 24, 2020	2.90	2.97	2.87	2.94
5111	NYSE	EVC	Mon, Nov 23, 2020	2.69	2.89	2.66	2.83
5110	NYSE	EVC	Fri, Nov 20, 2020	2.71	2.73	2.50	2.69
5109	NYSE	EVC	Thu, Nov 19, 2020	2.87	2.87	2.53	2.73
5108	NYSE	EVC	Wed, Nov 18, 2020	2.95	2.99	2.88	2.88
5107	NYSE	EVC	Tue, Nov 17, 2020	2.75	2.94	2.71	2.88
5106	NYSE	EVC	Mon, Nov 16, 2020	2.58	2.80	2.53	2.76
5105	NYSE	EVC	Fri, Nov 13, 2020	2.31	2.40	2.28	2.36
5104	NYSE	EVC	Thu, Nov 12, 2020	2.55	2.57	2.23	2.30
5103	NYSE	EVC	Wed, Nov 11, 2020	2.36	2.46	2.35	2.45
5102	NYSE	EVC	Tue, Nov 10, 2020	2.21	2.38	2.12	2.35
5101	NYSE	EVC	Mon, Nov 9, 2020	2.01	2.29	2.01	2.19
5100	NYSE	EVC	Fri, Nov 6, 2020	2.03	2.12	1.89	1.90
5099	NYSE	EVC	Thu, Nov 5, 2020	1.91	2.01	1.90	1.99
5098	NYSE	EVC	Wed, Nov 4, 2020	1.87	1.91	1.86	1.87
5097	NYSE	EVC	Tue, Nov 3, 2020	1.81	1.88	1.80	1.87
5096	NYSE	EVC	Mon, Nov 2, 2020	1.80	1.83	1.80	1.82
5095	NYSE	EVC	Fri, Oct 30, 2020	1.84	1.85	1.78	1.83
5094	NYSE	EVC	Thu, Oct 29, 2020	1.78	1.88	1.71	1.87
5093	NYSE	EVC	Wed, Oct 28, 2020	1.80	1.82	1.77	1.78
5092	NYSE	EVC	Tue, Oct 27, 2020	1.91	1.91	1.81	1.81
5091	NYSE	EVC	Mon, Oct 26, 2020	1.98	1.98	1.90	1.92
5090	NYSE	EVC	Fri, Oct 23, 2020	2.02	2.04	1.99	1.99
5089	NYSE	EVC	Thu, Oct 22, 2020	1.97	2.03	1.94	2.01
5088	NYSE	EVC	Wed, Oct 21, 2020	1.95	1.99	1.94	1.95
5087	NYSE	EVC	Tue, Oct 20, 2020	2.00	2.06	1.95	1.95
5086	NYSE	EVC	Mon, Oct 19, 2020	2.14	2.14	1.95	1.96
5085	NYSE	EVC	Fri, Oct 16, 2020	2.04	2.15	2.04	2.09
5084	NYSE	EVC	Thu, Oct 15, 2020	1.90	2.04	1.88	2.02
5083	NYSE	EVC	Wed, Oct 14, 2020	1.82	1.96	1.79	1.92
5082	NYSE	EVC	Tue, Oct 13, 2020	1.77	1.81	1.77	1.80
5081	NYSE	EVC	Mon, Oct 12, 2020	1.78	1.82	1.74	1.80
5080	NYSE	EVC	Fri, Oct 9, 2020	1.71	1.77	1.69	1.76
5079	NYSE	EVC	Thu, Oct 8, 2020	1.72	1.72	1.59	1.69
5078	NYSE	EVC	Wed, Oct 7, 2020	1.59	1.72	1.58	1.70
5077	NYSE	EVC	Tue, Oct 6, 2020	1.56	1.60	1.53	1.59
5076	NYSE	EVC	Mon, Oct 5, 2020	1.55	1.57	1.52	1.54
5075	NYSE	EVC	Fri, Oct 2, 2020	1.52	1.56	1.50	1.55
5074	NYSE	EVC	Thu, Oct 1, 2020	1.51	1.57	1.51	1.55
5073	NYSE	EVC	Wed, Sep 30, 2020	1.51	1.55	1.48	1.52
5072	NYSE	EVC	Tue, Sep 29, 2020	1.31	1.52	1.31	1.49
5071	NYSE	EVC	Mon, Sep 28, 2020	1.28	1.34	1.28	1.32
5070	NYSE	EVC	Fri, Sep 25, 2020	1.37	1.39	1.29	1.32
5069	NYSE	EVC	Thu, Sep 24, 2020	1.25	1.42	1.25	1.37
5068	NYSE	EVC	Wed, Sep 23, 2020	1.29	1.31	1.26	1.26
5067	NYSE	EVC	Tue, Sep 22, 2020	1.34	1.35	1.26	1.27
5066	NYSE	EVC	Mon, Sep 21, 2020	1.33	1.35	1.30	1.32
5065	NYSE	EVC	Fri, Sep 18, 2020	1.42	1.42	1.35	1.37
5064	NYSE	EVC	Thu, Sep 17, 2020	1.36	1.38	1.34	1.36
5063	NYSE	EVC	Wed, Sep 16, 2020	1.34	1.40	1.34	1.36
5062	NYSE	EVC	Tue, Sep 15, 2020	1.41	1.43	1.32	1.34
5061	NYSE	EVC	Mon, Sep 14, 2020	1.39	1.40	1.32	1.39
5060	NYSE	EVC	Fri, Sep 11, 2020	1.37	1.41	1.32	1.37
5059	NYSE	EVC	Thu, Sep 10, 2020	1.39	1.41	1.32	1.38
5058	NYSE	EVC	Wed, Sep 9, 2020	1.48	1.48	1.37	1.38
5057	NYSE	EVC	Tue, Sep 8, 2020	1.50	1.50	1.45	1.46
5056	NYSE	EVC	Fri, Sep 4, 2020	1.53	1.54	1.46	1.51
5055	NYSE	EVC	Thu, Sep 3, 2020	1.50	1.54	1.49	1.50
5054	NYSE	EVC	Wed, Sep 2, 2020	1.52	1.53	1.48	1.51
5053	NYSE	EVC	Tue, Sep 1, 2020	1.52	1.52	1.45	1.52
5052	NYSE	EVC	Mon, Aug 31, 2020	1.57	1.57	1.52	1.52
5051	NYSE	EVC	Fri, Aug 28, 2020	1.56	1.61	1.53	1.57
5050	NYSE	EVC	Thu, Aug 27, 2020	1.56	1.59	1.54	1.56
5049	NYSE	EVC	Wed, Aug 26, 2020	1.60	1.60	1.55	1.56
5048	NYSE	EVC	Tue, Aug 25, 2020	1.60	1.63	1.59	1.61
5047	NYSE	EVC	Mon, Aug 24, 2020	1.59	1.62	1.56	1.59
5046	NYSE	EVC	Fri, Aug 21, 2020	1.53	1.61	1.52	1.59
5045	NYSE	EVC	Thu, Aug 20, 2020	1.47	1.54	1.46	1.53
5044	NYSE	EVC	Wed, Aug 19, 2020	1.47	1.54	1.46	1.49
5043	NYSE	EVC	Tue, Aug 18, 2020	1.51	1.54	1.45	1.48
5042	NYSE	EVC	Mon, Aug 17, 2020	1.60	1.60	1.47	1.54
5041	NYSE	EVC	Fri, Aug 14, 2020	1.60	1.60	1.52	1.54
5040	NYSE	EVC	Thu, Aug 13, 2020	1.41	1.53	1.40	1.52
5039	NYSE	EVC	Wed, Aug 12, 2020	1.43	1.47	1.31	1.35
5038	NYSE	EVC	Tue, Aug 11, 2020	1.33	1.41	1.31	1.40
5037	NYSE	EVC	Mon, Aug 10, 2020	1.37	1.40	1.30	1.32
5036	NYSE	EVC	Fri, Aug 7, 2020	1.36	1.39	1.31	1.36
5035	NYSE	EVC	Thu, Aug 6, 2020	1.38	1.42	1.34	1.38
5034	NYSE	EVC	Wed, Aug 5, 2020	1.50	1.50	1.38	1.38
5033	NYSE	EVC	Tue, Aug 4, 2020	1.35	1.49	1.35	1.44
5032	NYSE	EVC	Mon, Aug 3, 2020	1.31	1.34	1.29	1.34
5031	NYSE	EVC	Fri, Jul 31, 2020	1.34	1.37	1.31	1.32
5030	NYSE	EVC	Thu, Jul 30, 2020	1.31	1.37	1.31	1.36
5029	NYSE	EVC	Wed, Jul 29, 2020	1.33	1.36	1.31	1.33
5028	NYSE	EVC	Tue, Jul 28, 2020	1.41	1.41	1.35	1.35
5027	NYSE	EVC	Mon, Jul 27, 2020	1.45	1.47	1.36	1.37
5026	NYSE	EVC	Fri, Jul 24, 2020	1.53	1.54	1.43	1.43
5025	NYSE	EVC	Thu, Jul 23, 2020	1.50	1.53	1.48	1.52
5024	NYSE	EVC	Wed, Jul 22, 2020	1.50	1.52	1.47	1.50
5023	NYSE	EVC	Tue, Jul 21, 2020	1.58	1.63	1.51	1.51
5022	NYSE	EVC	Mon, Jul 20, 2020	1.53	1.59	1.50	1.57
5021	NYSE	EVC	Fri, Jul 17, 2020	1.49	1.55	1.49	1.53
5020	NYSE	EVC	Thu, Jul 16, 2020	1.50	1.54	1.46	1.50
5019	NYSE	EVC	Wed, Jul 15, 2020	1.48	1.56	1.45	1.47
5018	NYSE	EVC	Tue, Jul 14, 2020	1.39	1.44	1.35	1.43
5017	NYSE	EVC	Mon, Jul 13, 2020	1.47	1.47	1.39	1.39
5016	NYSE	EVC	Fri, Jul 10, 2020	1.42	1.47	1.40	1.44
5015	NYSE	EVC	Thu, Jul 9, 2020	1.41	1.42	1.35	1.40
5014	NYSE	EVC	Wed, Jul 8, 2020	1.42	1.46	1.41	1.42
5013	NYSE	EVC	Tue, Jul 7, 2020	1.42	1.46	1.38	1.42
5012	NYSE	EVC	Mon, Jul 6, 2020	1.43	1.46	1.40	1.42
5011	NYSE	EVC	Thu, Jul 2, 2020	1.46	1.49	1.40	1.41
5010	NYSE	EVC	Wed, Jul 1, 2020	1.44	1.47	1.40	1.44
5009	NYSE	EVC	Tue, Jun 30, 2020	1.41	1.45	1.40	1.43
5008	NYSE	EVC	Mon, Jun 29, 2020	1.37	1.46	1.36	1.43
5007	NYSE	EVC	Fri, Jun 26, 2020	1.50	1.51	1.35	1.37
5006	NYSE	EVC	Thu, Jun 25, 2020	1.50	1.53	1.46	1.52
5005	NYSE	EVC	Wed, Jun 24, 2020	1.57	1.60	1.42	1.50
5004	NYSE	EVC	Tue, Jun 23, 2020	1.63	1.66	1.60	1.60
5003	NYSE	EVC	Mon, Jun 22, 2020	1.80	1.85	1.59	1.66
5002	NYSE	EVC	Fri, Jun 19, 2020	1.79	2.70	1.68	1.81
5001	NYSE	EVC	Thu, Jun 18, 2020	1.58	1.85	1.56	1.75
5000	NYSE	EVC	Wed, Jun 17, 2020	1.99	2.04	1.60	1.62
4999	NYSE	EVC	Tue, Jun 16, 2020	1.67	2.20	1.66	2.00
4998	NYSE	EVC	Mon, Jun 15, 2020	1.60	1.66	1.59	1.65
4997	NYSE	EVC	Fri, Jun 12, 2020	1.68	1.75	1.57	1.65
4996	NYSE	EVC	Thu, Jun 11, 2020	1.62	1.75	1.60	1.63
4995	NYSE	EVC	Wed, Jun 10, 2020	1.84	1.84	1.68	1.69
4994	NYSE	EVC	Tue, Jun 9, 2020	1.83	1.88	1.80	1.83
4993	NYSE	EVC	Mon, Jun 8, 2020	1.88	1.94	1.83	1.85
4992	NYSE	EVC	Fri, Jun 5, 2020	1.71	1.94	1.71	1.87
4991	NYSE	EVC	Thu, Jun 4, 2020	1.59	1.69	1.58	1.69
4990	NYSE	EVC	Wed, Jun 3, 2020	1.61	1.68	1.57	1.60
4989	NYSE	EVC	Tue, Jun 2, 2020	1.57	1.59	1.48	1.48
4988	NYSE	EVC	Mon, Jun 1, 2020	1.47	1.58	1.47	1.57
4987	NYSE	EVC	Fri, May 29, 2020	1.64	1.65	1.49	1.50
4986	NYSE	EVC	Thu, May 28, 2020	1.85	1.85	1.66	1.67
4985	NYSE	EVC	Wed, May 27, 2020	1.80	1.84	1.70	1.83
4984	NYSE	EVC	Tue, May 26, 2020	1.60	1.79	1.60	1.77
4983	NYSE	EVC	Fri, May 22, 2020	1.51	1.65	1.47	1.60
4982	NYSE	EVC	Thu, May 21, 2020	1.32	1.50	1.26	1.48
4981	NYSE	EVC	Wed, May 20, 2020	1.34	1.38	1.28	1.33
4980	NYSE	EVC	Tue, May 19, 2020	1.51	1.54	1.30	1.33
4979	NYSE	EVC	Mon, May 18, 2020	1.48	1.55	1.43	1.52
4978	NYSE	EVC	Fri, May 15, 2020	1.44	1.44	1.37	1.39
4977	NYSE	EVC	Thu, May 14, 2020	1.22	1.41	1.19	1.40
4976	NYSE	EVC	Wed, May 13, 2020	1.35	1.35	1.10	1.21
4975	NYSE	EVC	Tue, May 12, 2020	1.38	1.41	1.30	1.30
4974	NYSE	EVC	Mon, May 11, 2020	1.44	1.48	1.32	1.41
4973	NYSE	EVC	Fri, May 8, 2020	1.32	1.49	1.32	1.44
4972	NYSE	EVC	Thu, May 7, 2020	1.36	1.38	1.30	1.35
4971	NYSE	EVC	Wed, May 6, 2020	1.36	1.39	1.30	1.30
4970	NYSE	EVC	Tue, May 5, 2020	1.59	1.59	1.34	1.34
4969	NYSE	EVC	Mon, May 4, 2020	1.43	1.52	1.43	1.50
4968	NYSE	EVC	Fri, May 1, 2020	1.52	1.52	1.40	1.46
4967	NYSE	EVC	Thu, Apr 30, 2020	1.60	1.60	1.45	1.46
4966	NYSE	EVC	Wed, Apr 29, 2020	1.61	1.68	1.53	1.63
4965	NYSE	EVC	Tue, Apr 28, 2020	1.51	1.55	1.48	1.53
4964	NYSE	EVC	Mon, Apr 27, 2020	1.44	1.51	1.39	1.47
4963	NYSE	EVC	Fri, Apr 24, 2020	1.41	1.47	1.36	1.42
4962	NYSE	EVC	Thu, Apr 23, 2020	1.48	1.52	1.44	1.46
4961	NYSE	EVC	Wed, Apr 22, 2020	1.49	1.53	1.45	1.50
4960	NYSE	EVC	Tue, Apr 21, 2020	1.41	1.51	1.40	1.50
4959	NYSE	EVC	Mon, Apr 20, 2020	1.51	1.53	1.35	1.42
4958	NYSE	EVC	Fri, Apr 17, 2020	1.41	1.56	1.37	1.55
4957	NYSE	EVC	Thu, Apr 16, 2020	1.47	1.48	1.35	1.40
4956	NYSE	EVC	Wed, Apr 15, 2020	1.60	1.61	1.45	1.47
4955	NYSE	EVC	Tue, Apr 14, 2020	1.70	1.74	1.61	1.63
4954	NYSE	EVC	Mon, Apr 13, 2020	1.75	1.78	1.68	1.70
4953	NYSE	EVC	Thu, Apr 9, 2020	1.59	1.75	1.58	1.74
4952	NYSE	EVC	Wed, Apr 8, 2020	1.58	1.58	1.43	1.53
4951	NYSE	EVC	Tue, Apr 7, 2020	1.67	1.67	1.50	1.52
4950	NYSE	EVC	Mon, Apr 6, 2020	1.61	1.69	1.53	1.64
4949	NYSE	EVC	Fri, Apr 3, 2020	1.76	1.80	1.45	1.50
4948	NYSE	EVC	Thu, Apr 2, 2020	1.83	1.89	1.75	1.76
4947	NYSE	EVC	Wed, Apr 1, 2020	1.96	2.00	1.83	1.83
4946	NYSE	EVC	Tue, Mar 31, 2020	1.98	2.05	1.95	2.03
4945	NYSE	EVC	Mon, Mar 30, 2020	1.99	2.05	1.90	1.98
4944	NYSE	EVC	Fri, Mar 27, 2020	1.96	2.16	1.92	1.96
4943	NYSE	EVC	Thu, Mar 26, 2020	1.99	2.25	1.99	2.02
4942	NYSE	EVC	Wed, Mar 25, 2020	1.98	2.18	1.94	1.98
4941	NYSE	EVC	Tue, Mar 24, 2020	2.05	2.16	1.83	2.02
4940	NYSE	EVC	Mon, Mar 23, 2020	1.98	2.03	1.77	2.01
4939	NYSE	EVC	Fri, Mar 20, 2020	2.01	2.06	1.78	2.02
4938	NYSE	EVC	Thu, Mar 19, 2020	1.84	2.04	1.68	2.00
4937	NYSE	EVC	Wed, Mar 18, 2020	1.95	1.95	1.70	1.82
4936	NYSE	EVC	Tue, Mar 17, 2020	1.93	2.16	1.88	2.12
4935	NYSE	EVC	Mon, Mar 16, 2020	1.87	2.05	1.81	1.94
4934	NYSE	EVC	Fri, Mar 13, 2020	2.01	2.07	1.77	1.96
4933	NYSE	EVC	Thu, Mar 12, 2020	1.93	2.07	1.93	1.95
4932	NYSE	EVC	Wed, Mar 11, 2020	2.18	2.19	1.98	2.01
4931	NYSE	EVC	Tue, Mar 10, 2020	2.12	2.22	2.06	2.20
4930	NYSE	EVC	Mon, Mar 9, 2020	1.83	2.06	1.75	2.05
4929	NYSE	EVC	Fri, Mar 6, 2020	1.85	1.99	1.84	1.97
4928	NYSE	EVC	Thu, Mar 5, 2020	2.02	2.03	1.80	1.83
4927	NYSE	EVC	Wed, Mar 4, 2020	1.93	1.97	1.84	1.97
4926	NYSE	EVC	Tue, Mar 3, 2020	1.98	1.98	1.84	1.92
4925	NYSE	EVC	Mon, Mar 2, 2020	2.04	2.05	1.89	1.98
4924	NYSE	EVC	Fri, Feb 28, 2020	1.93	2.06	1.93	2.01
4923	NYSE	EVC	Thu, Feb 27, 2020	2.02	2.04	1.90	1.91
4922	NYSE	EVC	Wed, Feb 26, 2020	1.98	2.04	1.95	2.02
4921	NYSE	EVC	Tue, Feb 25, 2020	2.07	2.07	1.99	2.00
4920	NYSE	EVC	Mon, Feb 24, 2020	2.10	2.10	2.05	2.07
4919	NYSE	EVC	Fri, Feb 21, 2020	2.17	2.18	2.11	2.11
4918	NYSE	EVC	Thu, Feb 20, 2020	2.19	2.19	2.11	2.14
4917	NYSE	EVC	Wed, Feb 19, 2020	2.20	2.25	2.19	2.20
4916	NYSE	EVC	Tue, Feb 18, 2020	2.05	2.21	2.04	2.20
4915	NYSE	EVC	Fri, Feb 14, 2020	2.02	2.08	2.02	2.05
4914	NYSE	EVC	Thu, Feb 13, 2020	2.02	2.07	2.00	2.03
4913	NYSE	EVC	Wed, Feb 12, 2020	2.04	2.09	2.03	2.05
4912	NYSE	EVC	Tue, Feb 11, 2020	2.05	2.05	2.00	2.01
4911	NYSE	EVC	Mon, Feb 10, 2020	2.00	2.02	2.00	2.01
4910	NYSE	EVC	Fri, Feb 7, 2020	2.05	2.06	1.99	2.00
4909	NYSE	EVC	Thu, Feb 6, 2020	2.08	2.11	2.05	2.06
4908	NYSE	EVC	Wed, Feb 5, 2020	2.02	2.10	2.02	2.08
4907	NYSE	EVC	Tue, Feb 4, 2020	2.18	2.21	1.99	2.03
4906	NYSE	EVC	Mon, Feb 3, 2020	2.22	2.25	2.10	2.16
4905	NYSE	EVC	Fri, Jan 31, 2020	2.06	2.25	2.06	2.22
4904	NYSE	EVC	Thu, Jan 30, 2020	1.99	2.09	1.99	2.06
4903	NYSE	EVC	Wed, Jan 29, 2020	1.99	2.03	1.97	2.01
4902	NYSE	EVC	Tue, Jan 28, 2020	2.00	2.03	1.97	1.99
4901	NYSE	EVC	Mon, Jan 27, 2020	2.04	2.05	1.98	1.99
4900	NYSE	EVC	Fri, Jan 24, 2020	2.06	2.09	2.05	2.06
4899	NYSE	EVC	Thu, Jan 23, 2020	2.10	2.11	2.04	2.08
4898	NYSE	EVC	Wed, Jan 22, 2020	2.17	2.24	2.12	2.12
4897	NYSE	EVC	Tue, Jan 21, 2020	2.27	2.27	2.17	2.18
4896	NYSE	EVC	Fri, Jan 17, 2020	2.45	2.45	2.26	2.27
4895	NYSE	EVC	Thu, Jan 16, 2020	2.41	2.45	2.39	2.40
4894	NYSE	EVC	Wed, Jan 15, 2020	2.31	2.40	2.27	2.38
4893	NYSE	EVC	Tue, Jan 14, 2020	2.30	2.42	2.29	2.30
4892	NYSE	EVC	Mon, Jan 13, 2020	2.28	2.31	2.21	2.28
4891	NYSE	EVC	Fri, Jan 10, 2020	2.39	2.44	2.26	2.26
4890	NYSE	EVC	Thu, Jan 9, 2020	2.54	2.55	2.41	2.42
4889	NYSE	EVC	Wed, Jan 8, 2020	2.51	2.58	2.51	2.54
4888	NYSE	EVC	Tue, Jan 7, 2020	2.59	2.63	2.52	2.52
4887	NYSE	EVC	Mon, Jan 6, 2020	2.58	2.68	2.58	2.61
4886	NYSE	EVC	Fri, Jan 3, 2020	2.57	2.63	2.56	2.59
4885	NYSE	EVC	Thu, Jan 2, 2020	2.60	2.63	2.56	2.63
4884	NYSE	EVC	Tue, Dec 31, 2019	2.60	2.64	2.58	2.62
4883	NYSE	EVC	Mon, Dec 30, 2019	2.62	2.66	2.60	2.62
4882	NYSE	EVC	Fri, Dec 27, 2019	2.61	2.70	2.61	2.64
4881	NYSE	EVC	Thu, Dec 26, 2019	2.72	2.82	2.65	2.65
4880	NYSE	EVC	Tue, Dec 24, 2019	2.75	2.79	2.72	2.76
4879	NYSE	EVC	Mon, Dec 23, 2019	2.64	2.77	2.64	2.75
4878	NYSE	EVC	Fri, Dec 20, 2019	2.65	2.74	2.65	2.69
4877	NYSE	EVC	Thu, Dec 19, 2019	2.56	2.67	2.56	2.64
4876	NYSE	EVC	Wed, Dec 18, 2019	2.55	2.64	2.53	2.58
4875	NYSE	EVC	Tue, Dec 17, 2019	2.58	2.59	2.54	2.55
4874	NYSE	EVC	Mon, Dec 16, 2019	2.61	2.66	2.59	2.60
4873	NYSE	EVC	Fri, Dec 13, 2019	2.59	2.68	2.59	2.64
4872	NYSE	EVC	Thu, Dec 12, 2019	2.60	2.66	2.59	2.58
4871	NYSE	EVC	Wed, Dec 11, 2019	2.68	2.70	2.59	2.61
4870	NYSE	EVC	Tue, Dec 10, 2019	2.59	2.70	2.59	2.67
4869	NYSE	EVC	Mon, Dec 9, 2019	2.75	2.80	2.60	2.61
4868	NYSE	EVC	Fri, Dec 6, 2019	2.78	2.82	2.75	2.78
4867	NYSE	EVC	Thu, Dec 5, 2019	2.72	2.78	2.72	2.76
4866	NYSE	EVC	Wed, Dec 4, 2019	2.76	2.79	2.70	2.70
4865	NYSE	EVC	Tue, Dec 3, 2019	2.79	2.83	2.68	2.74
4864	NYSE	EVC	Mon, Dec 2, 2019	2.85	2.87	2.73	2.77
4863	NYSE	EVC	Fri, Nov 29, 2019	2.80	2.89	2.79	2.84
4862	NYSE	EVC	Wed, Nov 27, 2019	2.74	2.86	2.73	2.76
4861	NYSE	EVC	Tue, Nov 26, 2019	2.88	2.95	2.74	2.76
4860	NYSE	EVC	Mon, Nov 25, 2019	2.69	2.90	2.67	2.88
4859	NYSE	EVC	Fri, Nov 22, 2019	2.65	2.73	2.65	2.69
4858	NYSE	EVC	Thu, Nov 21, 2019	2.65	2.65	2.58	2.61
4857	NYSE	EVC	Wed, Nov 20, 2019	2.61	2.75	2.59	2.62
4856	NYSE	EVC	Tue, Nov 19, 2019	2.59	2.68	2.56	2.59
4855	NYSE	EVC	Mon, Nov 18, 2019	2.65	2.67	2.53	2.61
4854	NYSE	EVC	Fri, Nov 15, 2019	2.85	2.89	2.68	2.68
4853	NYSE	EVC	Thu, Nov 14, 2019	2.83	2.87	2.83	2.84
4852	NYSE	EVC	Wed, Nov 13, 2019	2.89	2.91	2.83	2.86
4851	NYSE	EVC	Tue, Nov 12, 2019	2.95	3.02	2.90	2.93
4850	NYSE	EVC	Mon, Nov 11, 2019	2.89	2.97	2.89	2.96
4849	NYSE	EVC	Fri, Nov 8, 2019	2.75	2.97	2.69	2.94
4848	NYSE	EVC	Thu, Nov 7, 2019	2.92	3.00	2.88	2.99
4847	NYSE	EVC	Wed, Nov 6, 2019	2.87	2.91	2.81	2.89
4846	NYSE	EVC	Tue, Nov 5, 2019	2.89	2.98	2.86	2.86
4845	NYSE	EVC	Mon, Nov 4, 2019	2.87	2.95	2.87	2.88
4844	NYSE	EVC	Fri, Nov 1, 2019	2.84	2.91	2.83	2.85
4843	NYSE	EVC	Thu, Oct 31, 2019	2.86	2.87	2.82	2.84
4842	NYSE	EVC	Wed, Oct 30, 2019	2.89	2.89	2.84	2.88
4841	NYSE	EVC	Tue, Oct 29, 2019	2.77	2.92	2.77	2.90
4840	NYSE	EVC	Mon, Oct 28, 2019	2.60	2.80	2.60	2.79
4839	NYSE	EVC	Fri, Oct 25, 2019	2.55	2.64	2.55	2.60
4838	NYSE	EVC	Thu, Oct 24, 2019	2.70	2.70	2.55	2.56
4837	NYSE	EVC	Wed, Oct 23, 2019	2.63	2.69	2.60	2.66
4836	NYSE	EVC	Tue, Oct 22, 2019	2.63	2.72	2.62	2.65
4835	NYSE	EVC	Mon, Oct 21, 2019	2.57	2.70	2.57	2.64
4834	NYSE	EVC	Fri, Oct 18, 2019	2.60	2.60	2.54	2.56
4833	NYSE	EVC	Thu, Oct 17, 2019	2.59	2.63	2.53	2.62
4832	NYSE	EVC	Wed, Oct 16, 2019	2.58	2.63	2.57	2.58
4831	NYSE	EVC	Tue, Oct 15, 2019	2.60	2.63	2.58	2.58
4830	NYSE	EVC	Mon, Oct 14, 2019	2.66	2.70	2.57	2.62
4829	NYSE	EVC	Fri, Oct 11, 2019	2.65	2.74	2.65	2.69
4828	NYSE	EVC	Thu, Oct 10, 2019	2.65	2.67	2.60	2.62
4827	NYSE	EVC	Wed, Oct 9, 2019	2.67	2.69	2.59	2.67
4826	NYSE	EVC	Tue, Oct 8, 2019	2.76	2.76	2.65	2.66
4825	NYSE	EVC	Mon, Oct 7, 2019	2.79	2.82	2.68	2.80
4824	NYSE	EVC	Fri, Oct 4, 2019	2.85	2.88	2.72	2.79
4823	NYSE	EVC	Thu, Oct 3, 2019	3.02	3.02	2.87	2.88
4822	NYSE	EVC	Wed, Oct 2, 2019	3.09	3.14	2.99	3.00
4821	NYSE	EVC	Tue, Oct 1, 2019	3.18	3.26	3.11	3.14
4820	NYSE	EVC	Mon, Sep 30, 2019	3.23	3.27	3.15	3.18
4819	NYSE	EVC	Fri, Sep 27, 2019	3.25	3.29	3.15	3.18
4818	NYSE	EVC	Thu, Sep 26, 2019	3.21	3.28	3.20	3.26
4817	NYSE	EVC	Wed, Sep 25, 2019	3.22	3.27	3.16	3.26
4816	NYSE	EVC	Tue, Sep 24, 2019	3.31	3.32	3.17	3.22
4815	NYSE	EVC	Mon, Sep 23, 2019	3.31	3.34	3.24	3.31
4814	NYSE	EVC	Fri, Sep 20, 2019	3.22	3.32	3.20	3.31
4813	NYSE	EVC	Thu, Sep 19, 2019	3.18	3.27	3.13	3.23
4812	NYSE	EVC	Wed, Sep 18, 2019	3.21	3.25	3.10	3.16
4811	NYSE	EVC	Tue, Sep 17, 2019	3.33	3.36	3.20	3.22
4810	NYSE	EVC	Mon, Sep 16, 2019	3.29	3.42	3.27	3.39
4809	NYSE	EVC	Fri, Sep 13, 2019	3.27	3.38	3.26	3.29
4808	NYSE	EVC	Thu, Sep 12, 2019	3.32	3.36	3.29	3.26
4807	NYSE	EVC	Wed, Sep 11, 2019	3.24	3.39	3.23	3.35
4806	NYSE	EVC	Tue, Sep 10, 2019	3.36	3.44	3.24	3.25
4805	NYSE	EVC	Mon, Sep 9, 2019	3.15	3.36	3.15	3.35
4804	NYSE	EVC	Fri, Sep 6, 2019	2.99	3.16	2.98	3.15
4803	NYSE	EVC	Thu, Sep 5, 2019	3.03	3.05	2.98	2.99
4802	NYSE	EVC	Wed, Sep 4, 2019	3.07	3.08	2.99	2.99
4801	NYSE	EVC	Tue, Sep 3, 2019	3.05	3.10	2.99	3.07
4800	NYSE	EVC	Fri, Aug 30, 2019	3.09	3.14	3.02	3.06
4799	NYSE	EVC	Thu, Aug 29, 2019	3.02	3.11	3.02	3.07
4798	NYSE	EVC	Wed, Aug 28, 2019	3.12	3.19	2.98	2.98
4797	NYSE	EVC	Tue, Aug 27, 2019	3.01	3.11	2.94	3.08
4796	NYSE	EVC	Mon, Aug 26, 2019	3.09	3.09	2.94	3.00
4795	NYSE	EVC	Fri, Aug 23, 2019	3.06	3.07	2.99	3.05
4794	NYSE	EVC	Thu, Aug 22, 2019	3.07	3.07	2.94	3.06
4793	NYSE	EVC	Wed, Aug 21, 2019	3.00	3.12	3.00	3.10
4792	NYSE	EVC	Tue, Aug 20, 2019	2.86	3.01	2.86	2.99
4791	NYSE	EVC	Mon, Aug 19, 2019	2.81	2.95	2.81	2.89
4790	NYSE	EVC	Fri, Aug 16, 2019	2.80	2.81	2.75	2.79
4789	NYSE	EVC	Thu, Aug 15, 2019	2.77	2.82	2.76	2.78
4788	NYSE	EVC	Wed, Aug 14, 2019	2.74	2.81	2.67	2.76
4787	NYSE	EVC	Tue, Aug 13, 2019	2.75	2.77	2.71	2.75
4786	NYSE	EVC	Mon, Aug 12, 2019	2.80	2.80	2.64	2.74
4785	NYSE	EVC	Fri, Aug 9, 2019	2.85	2.85	2.75	2.80
4784	NYSE	EVC	Thu, Aug 8, 2019	2.81	2.87	2.73	2.82
4783	NYSE	EVC	Wed, Aug 7, 2019	2.90	2.96	2.41	2.80
4782	NYSE	EVC	Tue, Aug 6, 2019	3.06	3.19	3.01	3.17
4781	NYSE	EVC	Mon, Aug 5, 2019	3.16	3.20	2.98	3.06
4780	NYSE	EVC	Fri, Aug 2, 2019	3.30	3.31	3.08	3.22
4779	NYSE	EVC	Thu, Aug 1, 2019	3.27	3.40	3.27	3.33
4778	NYSE	EVC	Wed, Jul 31, 2019	3.21	3.35	3.21	3.26
4777	NYSE	EVC	Tue, Jul 30, 2019	3.23	3.24	3.15	3.22
4776	NYSE	EVC	Mon, Jul 29, 2019	3.28	3.33	3.19	3.27
4775	NYSE	EVC	Fri, Jul 26, 2019	3.32	3.35	3.24	3.28
4774	NYSE	EVC	Thu, Jul 25, 2019	3.43	3.48	3.28	3.30
4773	NYSE	EVC	Wed, Jul 24, 2019	3.39	3.47	3.38	3.45
4772	NYSE	EVC	Tue, Jul 23, 2019	3.42	3.44	3.37	3.41
4771	NYSE	EVC	Mon, Jul 22, 2019	3.40	3.50	3.36	3.42
4770	NYSE	EVC	Fri, Jul 19, 2019	3.38	3.44	3.35	3.39
4769	NYSE	EVC	Thu, Jul 18, 2019	3.36	3.43	3.35	3.39
4768	NYSE	EVC	Wed, Jul 17, 2019	3.45	3.47	3.27	3.35
4767	NYSE	EVC	Tue, Jul 16, 2019	3.24	3.47	3.24	3.44
4766	NYSE	EVC	Mon, Jul 15, 2019	3.17	3.28	3.13	3.25
4765	NYSE	EVC	Fri, Jul 12, 2019	3.16	3.18	3.13	3.15
4764	NYSE	EVC	Thu, Jul 11, 2019	3.13	3.16	3.08	3.16
4763	NYSE	EVC	Wed, Jul 10, 2019	3.13	3.15	3.07	3.10
4762	NYSE	EVC	Tue, Jul 9, 2019	3.17	3.17	3.06	3.09
4761	NYSE	EVC	Mon, Jul 8, 2019	3.13	3.22	3.10	3.19
4760	NYSE	EVC	Fri, Jul 5, 2019	3.04	3.24	3.01	3.18
4759	NYSE	EVC	Wed, Jul 3, 2019	3.18	3.18	3.00	3.04
4758	NYSE	EVC	Tue, Jul 2, 2019	3.11	3.20	3.08	3.18
4757	NYSE	EVC	Mon, Jul 1, 2019	3.17	3.19	3.07	3.12
4756	NYSE	EVC	Fri, Jun 28, 2019	2.97	3.15	2.97	3.12
4755	NYSE	EVC	Thu, Jun 27, 2019	2.89	2.98	2.89	2.96
4754	NYSE	EVC	Wed, Jun 26, 2019	2.92	2.98	2.89	2.90
4753	NYSE	EVC	Tue, Jun 25, 2019	2.96	2.99	2.87	2.92
4752	NYSE	EVC	Mon, Jun 24, 2019	2.92	3.01	2.92	2.96
4751	NYSE	EVC	Fri, Jun 21, 2019	2.97	3.03	2.90	2.93
4750	NYSE	EVC	Thu, Jun 20, 2019	3.09	3.12	2.98	2.99
4749	NYSE	EVC	Wed, Jun 19, 2019	2.97	3.10	2.94	3.05
4748	NYSE	EVC	Tue, Jun 18, 2019	2.90	2.99	2.90	2.98
4747	NYSE	EVC	Mon, Jun 17, 2019	2.80	2.93	2.80	2.89
4746	NYSE	EVC	Fri, Jun 14, 2019	2.88	2.91	2.77	2.80
4745	NYSE	EVC	Thu, Jun 13, 2019	2.95	3.00	2.88	2.89
4744	NYSE	EVC	Wed, Jun 12, 2019	2.87	3.01	2.87	2.93
4743	NYSE	EVC	Tue, Jun 11, 2019	2.99	2.99	2.85	2.87
4742	NYSE	EVC	Mon, Jun 10, 2019	2.99	3.03	2.93	2.96
4741	NYSE	EVC	Fri, Jun 7, 2019	3.07	3.07	2.97	2.99
4740	NYSE	EVC	Thu, Jun 6, 2019	2.96	3.06	2.96	3.05
4739	NYSE	EVC	Wed, Jun 5, 2019	3.07	3.09	2.95	2.98
4738	NYSE	EVC	Tue, Jun 4, 2019	3.02	3.09	3.02	3.08
4737	NYSE	EVC	Mon, Jun 3, 2019	2.94	3.03	2.93	3.01
4736	NYSE	EVC	Fri, May 31, 2019	3.10	3.10	2.90	2.94
4735	NYSE	EVC	Thu, May 30, 2019	3.13	3.18	3.08	3.14
4734	NYSE	EVC	Wed, May 29, 2019	3.25	3.25	3.09	3.13
4733	NYSE	EVC	Tue, May 28, 2019	3.08	3.24	3.08	3.24
4732	NYSE	EVC	Fri, May 24, 2019	3.21	3.23	3.09	3.10
4731	NYSE	EVC	Thu, May 23, 2019	3.10	3.22	3.08	3.20
4730	NYSE	EVC	Wed, May 22, 2019	3.20	3.23	3.09	3.15
4729	NYSE	EVC	Tue, May 21, 2019	3.21	3.33	3.18	3.19
4728	NYSE	EVC	Mon, May 20, 2019	3.07	3.14	3.02	3.12
4727	NYSE	EVC	Fri, May 17, 2019	3.02	3.06	2.98	3.01
4726	NYSE	EVC	Thu, May 16, 2019	2.96	3.19	2.96	3.06
4725	NYSE	EVC	Wed, May 15, 2019	2.95	2.98	2.78	2.90
4724	NYSE	EVC	Tue, May 14, 2019	2.89	3.01	2.88	2.94
4723	NYSE	EVC	Mon, May 13, 2019	3.08	3.08	2.85	2.89
4722	NYSE	EVC	Fri, May 10, 2019	3.14	3.16	3.01	3.11
4721	NYSE	EVC	Thu, May 9, 2019	3.22	3.23	3.07	3.14
4720	NYSE	EVC	Wed, May 8, 2019	3.40	3.41	3.21	3.27
4719	NYSE	EVC	Tue, May 7, 2019	2.99	3.45	2.97	3.42
4718	NYSE	EVC	Mon, May 6, 2019	2.79	3.01	2.79	2.96
4717	NYSE	EVC	Fri, May 3, 2019	2.73	2.82	2.69	2.79
4716	NYSE	EVC	Thu, May 2, 2019	2.79	2.83	2.71	2.71
4715	NYSE	EVC	Wed, May 1, 2019	2.88	2.90	2.78	2.79
4714	NYSE	EVC	Tue, Apr 30, 2019	2.88	2.91	2.80	2.87
4713	NYSE	EVC	Mon, Apr 29, 2019	2.91	2.92	2.82	2.87
4712	NYSE	EVC	Fri, Apr 26, 2019	2.75	2.94	2.75	2.89
4711	NYSE	EVC	Thu, Apr 25, 2019	2.78	2.82	2.74	2.78
4710	NYSE	EVC	Wed, Apr 24, 2019	2.77	2.83	2.74	2.80
4709	NYSE	EVC	Tue, Apr 23, 2019	2.81	2.85	2.74	2.77
4708	NYSE	EVC	Mon, Apr 22, 2019	2.95	3.00	2.75	2.81
4707	NYSE	EVC	Thu, Apr 18, 2019	2.98	3.04	2.95	2.96
4706	NYSE	EVC	Wed, Apr 17, 2019	3.05	3.07	2.98	3.00
4705	NYSE	EVC	Tue, Apr 16, 2019	3.11	3.12	3.02	3.05
4704	NYSE	EVC	Mon, Apr 15, 2019	3.16	3.17	3.07	3.11
4703	NYSE	EVC	Fri, Apr 12, 2019	3.13	3.21	3.13	3.16
4702	NYSE	EVC	Thu, Apr 11, 2019	3.24	3.29	3.12	3.13
4701	NYSE	EVC	Wed, Apr 10, 2019	3.28	3.32	3.22	3.23
4700	NYSE	EVC	Tue, Apr 9, 2019	3.42	3.42	3.24	3.24
4699	NYSE	EVC	Mon, Apr 8, 2019	3.41	3.50	3.39	3.41
4698	NYSE	EVC	Fri, Apr 5, 2019	3.29	3.43	3.29	3.41
4697	NYSE	EVC	Thu, Apr 4, 2019	3.29	3.40	3.27	3.29
4696	NYSE	EVC	Wed, Apr 3, 2019	3.35	3.39	3.26	3.27
4695	NYSE	EVC	Tue, Apr 2, 2019	3.36	3.52	3.30	3.32
4694	NYSE	EVC	Mon, Apr 1, 2019	3.29	3.42	3.29	3.39
4693	NYSE	EVC	Fri, Mar 29, 2019	3.27	3.32	3.22	3.24
4692	NYSE	EVC	Thu, Mar 28, 2019	3.37	3.42	3.23	3.25
4691	NYSE	EVC	Wed, Mar 27, 2019	3.33	3.38	3.30	3.37
4690	NYSE	EVC	Tue, Mar 26, 2019	3.33	3.41	3.32	3.35
4689	NYSE	EVC	Mon, Mar 25, 2019	3.36	3.38	3.26	3.33
4688	NYSE	EVC	Fri, Mar 22, 2019	3.46	3.52	3.32	3.34
4687	NYSE	EVC	Thu, Mar 21, 2019	3.51	3.59	3.48	3.49
4686	NYSE	EVC	Wed, Mar 20, 2019	3.62	3.62	3.48	3.54
4685	NYSE	EVC	Tue, Mar 19, 2019	3.67	3.71	3.62	3.64
4684	NYSE	EVC	Mon, Mar 18, 2019	3.70	3.72	3.62	3.66
4683	NYSE	EVC	Fri, Mar 15, 2019	3.71	3.76	3.65	3.69
4682	NYSE	EVC	Thu, Mar 14, 2019	3.92	3.94	3.70	3.72
4681	NYSE	EVC	Wed, Mar 13, 2019	3.94	4.00	3.88	3.92
4680	NYSE	EVC	Tue, Mar 12, 2019	3.98	4.03	3.90	3.94
4679	NYSE	EVC	Mon, Mar 11, 2019	3.90	4.04	3.84	3.98
4678	NYSE	EVC	Fri, Mar 8, 2019	3.76	3.90	3.75	3.81
4677	NYSE	EVC	Thu, Mar 7, 2019	3.84	3.85	3.71	3.78
4676	NYSE	EVC	Wed, Mar 6, 2019	3.97	4.01	3.81	3.84
4675	NYSE	EVC	Tue, Mar 5, 2019	3.91	4.01	3.90	3.96
4674	NYSE	EVC	Mon, Mar 4, 2019	3.98	4.04	3.89	3.91
4673	NYSE	EVC	Fri, Mar 1, 2019	3.98	4.10	3.95	3.98
4672	NYSE	EVC	Thu, Feb 28, 2019	3.90	4.00	3.88	3.95
4671	NYSE	EVC	Wed, Feb 27, 2019	3.92	4.00	3.84	3.89
4670	NYSE	EVC	Tue, Feb 26, 2019	3.96	4.01	3.93	3.98
4669	NYSE	EVC	Mon, Feb 25, 2019	4.03	4.09	3.91	3.96
4668	NYSE	EVC	Fri, Feb 22, 2019	3.99	4.04	3.94	4.03
4667	NYSE	EVC	Thu, Feb 21, 2019	3.98	4.07	3.96	4.00
4666	NYSE	EVC	Wed, Feb 20, 2019	3.88	4.01	3.88	4.00
4665	NYSE	EVC	Tue, Feb 19, 2019	4.03	4.10	3.85	3.91
4664	NYSE	EVC	Fri, Feb 15, 2019	3.96	4.09	3.95	4.04
4663	NYSE	EVC	Thu, Feb 14, 2019	3.87	4.00	3.83	3.95
4662	NYSE	EVC	Wed, Feb 13, 2019	3.76	3.88	3.72	3.86
4661	NYSE	EVC	Tue, Feb 12, 2019	3.79	3.89	3.74	3.76
4660	NYSE	EVC	Mon, Feb 11, 2019	3.72	3.84	3.66	3.78
4659	NYSE	EVC	Fri, Feb 8, 2019	3.77	3.81	3.65	3.71
4658	NYSE	EVC	Thu, Feb 7, 2019	3.75	3.81	3.63	3.79
4657	NYSE	EVC	Wed, Feb 6, 2019	3.80	3.88	3.77	3.79
4656	NYSE	EVC	Tue, Feb 5, 2019	3.92	4.01	3.82	3.84
4655	NYSE	EVC	Mon, Feb 4, 2019	3.89	4.01	3.89	3.93
4654	NYSE	EVC	Fri, Feb 1, 2019	3.94	3.96	3.87	3.91
4653	NYSE	EVC	Thu, Jan 31, 2019	3.94	3.98	3.86	3.94
4652	NYSE	EVC	Wed, Jan 30, 2019	3.84	3.98	3.78	3.90
4651	NYSE	EVC	Tue, Jan 29, 2019	3.85	3.87	3.74	3.82
4650	NYSE	EVC	Mon, Jan 28, 2019	3.94	4.01	3.81	3.84
4649	NYSE	EVC	Fri, Jan 25, 2019	3.82	4.00	3.80	3.97
4648	NYSE	EVC	Thu, Jan 24, 2019	3.66	3.84	3.66	3.81
4647	NYSE	EVC	Wed, Jan 23, 2019	3.67	3.79	3.61	3.67
4646	NYSE	EVC	Tue, Jan 22, 2019	3.69	3.78	3.63	3.69
4645	NYSE	EVC	Fri, Jan 18, 2019	3.73	3.86	3.68	3.71
4644	NYSE	EVC	Thu, Jan 17, 2019	3.54	3.76	3.54	3.72
4643	NYSE	EVC	Wed, Jan 16, 2019	3.50	3.60	3.47	3.57
4642	NYSE	EVC	Tue, Jan 15, 2019	3.59	3.69	3.49	3.51
4641	NYSE	EVC	Mon, Jan 14, 2019	3.52	3.64	3.45	3.60
4640	NYSE	EVC	Fri, Jan 11, 2019	3.35	3.56	3.35	3.53
4639	NYSE	EVC	Thu, Jan 10, 2019	3.39	3.45	3.36	3.38
4638	NYSE	EVC	Wed, Jan 9, 2019	3.43	3.46	3.28	3.40
4637	NYSE	EVC	Tue, Jan 8, 2019	3.43	3.56	3.38	3.44
4636	NYSE	EVC	Mon, Jan 7, 2019	3.18	3.42	3.17	3.38
4635	NYSE	EVC	Fri, Jan 4, 2019	2.97	3.16	2.95	3.16
4634	NYSE	EVC	Thu, Jan 3, 2019	2.89	3.02	2.86	2.97
4633	NYSE	EVC	Wed, Jan 2, 2019	2.86	3.05	2.85	2.93
4632	NYSE	EVC	Mon, Dec 31, 2018	2.92	2.94	2.81	2.91
4631	NYSE	EVC	Fri, Dec 28, 2018	2.76	2.96	2.75	2.92
4630	NYSE	EVC	Thu, Dec 27, 2018	2.79	2.83	2.71	2.77
4629	NYSE	EVC	Wed, Dec 26, 2018	2.65	2.85	2.65	2.82
4628	NYSE	EVC	Mon, Dec 24, 2018	2.71	2.84	2.64	2.65
4627	NYSE	EVC	Fri, Dec 21, 2018	2.61	2.74	2.60	2.71
4626	NYSE	EVC	Thu, Dec 20, 2018	2.57	2.67	2.57	2.62
4625	NYSE	EVC	Wed, Dec 19, 2018	2.73	2.74	2.56	2.60
4624	NYSE	EVC	Tue, Dec 18, 2018	2.74	2.78	2.65	2.73
4623	NYSE	EVC	Mon, Dec 17, 2018	2.78	2.85	2.71	2.74
4622	NYSE	EVC	Fri, Dec 14, 2018	2.77	2.89	2.75	2.81
4621	NYSE	EVC	Thu, Dec 13, 2018	2.91	3.01	2.80	2.82
4620	NYSE	EVC	Wed, Dec 12, 2018	3.10	3.11	2.89	2.87
4619	NYSE	EVC	Tue, Dec 11, 2018	3.13	3.18	3.00	3.08
4618	NYSE	EVC	Mon, Dec 10, 2018	3.10	3.12	3.01	3.10
4617	NYSE	EVC	Fri, Dec 7, 2018	3.14	3.26	3.08	3.11
4616	NYSE	EVC	Thu, Dec 6, 2018	3.00	3.14	2.93	3.11
4615	NYSE	EVC	Tue, Dec 4, 2018	3.24	3.29	3.01	3.02
4614	NYSE	EVC	Mon, Dec 3, 2018	3.26	3.30	3.20	3.24
4613	NYSE	EVC	Fri, Nov 30, 2018	3.30	3.33	3.19	3.23
4612	NYSE	EVC	Thu, Nov 29, 2018	3.32	3.42	3.29	3.29
4611	NYSE	EVC	Wed, Nov 28, 2018	3.30	3.31	3.20	3.29
4610	NYSE	EVC	Tue, Nov 27, 2018	3.30	3.35	3.24	3.27
4609	NYSE	EVC	Mon, Nov 26, 2018	3.57	3.58	3.32	3.32
4608	NYSE	EVC	Fri, Nov 23, 2018	3.38	3.59	3.38	3.55
4607	NYSE	EVC	Wed, Nov 21, 2018	3.29	3.42	3.26	3.37
4606	NYSE	EVC	Tue, Nov 20, 2018	3.36	3.45	3.26	3.27
4605	NYSE	EVC	Mon, Nov 19, 2018	3.24	3.53	3.23	3.41
4604	NYSE	EVC	Fri, Nov 16, 2018	3.27	3.30	3.20	3.27
4603	NYSE	EVC	Thu, Nov 15, 2018	3.30	3.36	3.22	3.31
4602	NYSE	EVC	Wed, Nov 14, 2018	3.40	3.47	3.25	3.31
4601	NYSE	EVC	Tue, Nov 13, 2018	3.65	3.71	3.38	3.40
4600	NYSE	EVC	Mon, Nov 12, 2018	4.01	4.02	3.60	3.61
4599	NYSE	EVC	Fri, Nov 9, 2018	4.38	4.38	3.99	4.03
4598	NYSE	EVC	Thu, Nov 8, 2018	5.17	5.17	4.30	4.37
4597	NYSE	EVC	Wed, Nov 7, 2018	5.28	5.42	5.25	5.41
4596	NYSE	EVC	Tue, Nov 6, 2018	5.28	5.33	5.16	5.27
4595	NYSE	EVC	Mon, Nov 5, 2018	5.20	5.35	5.17	5.31
4594	NYSE	EVC	Fri, Nov 2, 2018	4.90	5.15	4.90	5.14
4593	NYSE	EVC	Thu, Nov 1, 2018	4.96	5.04	4.87	4.89
4592	NYSE	EVC	Wed, Oct 31, 2018	4.85	5.01	4.76	4.94
4591	NYSE	EVC	Tue, Oct 30, 2018	4.87	5.06	4.79	4.80
4590	NYSE	EVC	Mon, Oct 29, 2018	4.95	5.02	4.81	4.86
4589	NYSE	EVC	Fri, Oct 26, 2018	4.87	5.01	4.80	4.86
4588	NYSE	EVC	Thu, Oct 25, 2018	4.90	4.98	4.85	4.92
4587	NYSE	EVC	Wed, Oct 24, 2018	5.02	5.05	4.81	4.82
4586	NYSE	EVC	Tue, Oct 23, 2018	4.89	5.07	4.87	5.01
4585	NYSE	EVC	Mon, Oct 22, 2018	4.82	4.97	4.76	4.95
4584	NYSE	EVC	Fri, Oct 19, 2018	4.74	4.87	4.71	4.82
4583	NYSE	EVC	Thu, Oct 18, 2018	4.80	4.83	4.61	4.75
4582	NYSE	EVC	Wed, Oct 17, 2018	4.90	4.90	4.74	4.77
4581	NYSE	EVC	Tue, Oct 16, 2018	4.68	4.90	4.60	4.89
4580	NYSE	EVC	Mon, Oct 15, 2018	4.44	4.69	4.44	4.65
4579	NYSE	EVC	Fri, Oct 12, 2018	4.53	4.56	4.42	4.48
4578	NYSE	EVC	Thu, Oct 11, 2018	4.51	4.57	4.40	4.46
4577	NYSE	EVC	Wed, Oct 10, 2018	4.65	4.79	4.50	4.51
4576	NYSE	EVC	Tue, Oct 9, 2018	4.88	4.93	4.70	4.70
4575	NYSE	EVC	Mon, Oct 8, 2018	4.86	4.95	4.76	4.89
4574	NYSE	EVC	Fri, Oct 5, 2018	4.96	5.00	4.78	4.86
4573	NYSE	EVC	Thu, Oct 4, 2018	5.00	5.04	4.89	4.94
4572	NYSE	EVC	Wed, Oct 3, 2018	4.90	5.07	4.84	5.02
4571	NYSE	EVC	Tue, Oct 2, 2018	4.83	5.02	4.78	4.87
4570	NYSE	EVC	Mon, Oct 1, 2018	4.91	4.97	4.77	4.86
4569	NYSE	EVC	Fri, Sep 28, 2018	4.95	4.95	4.71	4.90
4568	NYSE	EVC	Thu, Sep 27, 2018	4.90	5.00	4.90	4.95
4567	NYSE	EVC	Wed, Sep 26, 2018	4.90	5.05	4.90	4.95
4566	NYSE	EVC	Tue, Sep 25, 2018	5.00	5.10	4.95	5.00
4565	NYSE	EVC	Mon, Sep 24, 2018	5.10	5.15	5.00	5.05
4564	NYSE	EVC	Fri, Sep 21, 2018	5.20	5.30	5.10	5.10
4563	NYSE	EVC	Thu, Sep 20, 2018	5.30	5.30	5.20	5.25
4562	NYSE	EVC	Wed, Sep 19, 2018	5.35	5.40	5.25	5.30
4561	NYSE	EVC	Tue, Sep 18, 2018	5.10	5.40	5.00	5.35
4560	NYSE	EVC	Mon, Sep 17, 2018	5.30	5.30	5.05	5.10
4559	NYSE	EVC	Fri, Sep 14, 2018	5.10	5.40	5.10	5.30
4558	NYSE	EVC	Thu, Sep 13, 2018	5.15	5.15	5.00	5.10
4557	NYSE	EVC	Wed, Sep 12, 2018	5.15	5.25	5.05	5.10
4556	NYSE	EVC	Tue, Sep 11, 2018	5.00	5.25	4.95	5.15
4555	NYSE	EVC	Mon, Sep 10, 2018	5.10	5.13	4.85	4.95
4554	NYSE	EVC	Fri, Sep 7, 2018	5.00	5.20	4.95	5.10
4553	NYSE	EVC	Thu, Sep 6, 2018	5.05	5.20	5.00	5.00
4552	NYSE	EVC	Wed, Sep 5, 2018	5.05	5.15	5.00	5.10
4551	NYSE	EVC	Tue, Sep 4, 2018	5.20	5.25	5.03	5.10
4550	NYSE	EVC	Fri, Aug 31, 2018	5.05	5.25	5.05	5.25
4549	NYSE	EVC	Thu, Aug 30, 2018	5.05	5.15	5.00	5.10
4548	NYSE	EVC	Wed, Aug 29, 2018	5.10	5.15	5.00	5.05
4547	NYSE	EVC	Tue, Aug 28, 2018	5.25	5.30	5.10	5.10
4546	NYSE	EVC	Mon, Aug 27, 2018	5.55	5.68	5.27	5.30
4545	NYSE	EVC	Fri, Aug 24, 2018	5.30	5.60	5.25	5.55
4544	NYSE	EVC	Thu, Aug 23, 2018	5.40	5.50	5.25	5.30
4543	NYSE	EVC	Wed, Aug 22, 2018	5.35	5.40	5.30	5.35
4542	NYSE	EVC	Tue, Aug 21, 2018	5.35	5.45	5.30	5.35
4541	NYSE	EVC	Mon, Aug 20, 2018	5.15	5.50	5.15	5.35
4540	NYSE	EVC	Fri, Aug 17, 2018	5.15	5.30	5.05	5.15
4539	NYSE	EVC	Thu, Aug 16, 2018	5.30	5.30	5.13	5.20
4538	NYSE	EVC	Wed, Aug 15, 2018	5.30	5.30	5.15	5.25
4537	NYSE	EVC	Tue, Aug 14, 2018	5.25	5.45	5.20	5.35
4536	NYSE	EVC	Mon, Aug 13, 2018	5.45	5.45	5.15	5.20
4535	NYSE	EVC	Fri, Aug 10, 2018	5.45	5.55	5.30	5.40
4534	NYSE	EVC	Thu, Aug 9, 2018	5.10	5.55	4.95	5.45
4533	NYSE	EVC	Wed, Aug 8, 2018	4.85	5.08	4.83	5.05
4532	NYSE	EVC	Tue, Aug 7, 2018	4.85	5.10	4.75	4.80
4531	NYSE	EVC	Mon, Aug 6, 2018	4.70	4.90	4.70	4.80
4530	NYSE	EVC	Fri, Aug 3, 2018	4.75	5.00	4.60	4.65
4529	NYSE	EVC	Thu, Aug 2, 2018	4.40	4.50	4.30	4.45
4528	NYSE	EVC	Wed, Aug 1, 2018	4.80	4.80	4.43	4.45
4527	NYSE	EVC	Tue, Jul 31, 2018	4.50	4.90	4.43	4.85
4526	NYSE	EVC	Mon, Jul 30, 2018	4.45	4.50	4.40	4.45
4525	NYSE	EVC	Fri, Jul 27, 2018	4.45	4.53	4.35	4.45
4524	NYSE	EVC	Thu, Jul 26, 2018	4.55	4.60	4.45	4.45
4523	NYSE	EVC	Wed, Jul 25, 2018	4.50	4.55	4.40	4.55
4522	NYSE	EVC	Tue, Jul 24, 2018	4.70	4.70	4.45	4.50
4521	NYSE	EVC	Mon, Jul 23, 2018	4.75	4.75	4.65	4.70
4520	NYSE	EVC	Fri, Jul 20, 2018	4.75	4.80	4.70	4.75
4519	NYSE	EVC	Thu, Jul 19, 2018	4.75	4.80	4.68	4.75
4518	NYSE	EVC	Wed, Jul 18, 2018	4.75	4.80	4.65	4.75
4517	NYSE	EVC	Tue, Jul 17, 2018	4.60	4.75	4.60	4.70
4516	NYSE	EVC	Mon, Jul 16, 2018	4.95	4.95	4.60	4.65
4515	NYSE	EVC	Fri, Jul 13, 2018	5.00	5.05	4.90	4.90
4514	NYSE	EVC	Thu, Jul 12, 2018	5.05	5.05	4.90	5.00
4513	NYSE	EVC	Wed, Jul 11, 2018	4.95	5.05	4.85	5.05
4512	NYSE	EVC	Tue, Jul 10, 2018	4.85	5.00	4.80	4.95
4511	NYSE	EVC	Mon, Jul 9, 2018	4.90	4.90	4.75	4.80
4510	NYSE	EVC	Fri, Jul 6, 2018	4.95	4.95	4.80	4.85
4509	NYSE	EVC	Thu, Jul 5, 2018	5.00	5.05	4.78	4.90
4508	NYSE	EVC	Tue, Jul 3, 2018	4.80	5.05	4.75	5.05
4507	NYSE	EVC	Mon, Jul 2, 2018	4.95	5.00	4.75	4.80
4506	NYSE	EVC	Fri, Jun 29, 2018	5.00	5.05	4.95	5.00
4505	NYSE	EVC	Thu, Jun 28, 2018	4.95	5.05	4.90	5.00
4504	NYSE	EVC	Wed, Jun 27, 2018	5.00	5.05	4.90	5.00
4503	NYSE	EVC	Tue, Jun 26, 2018	5.00	5.03	4.95	5.00
4502	NYSE	EVC	Mon, Jun 25, 2018	5.05	5.05	4.95	5.00
4501	NYSE	EVC	Fri, Jun 22, 2018	4.95	5.10	4.88	5.05
4500	NYSE	EVC	Thu, Jun 21, 2018	4.95	4.95	4.83	4.90
4499	NYSE	EVC	Wed, Jun 20, 2018	4.60	4.90	4.56	4.90
4498	NYSE	EVC	Tue, Jun 19, 2018	4.65	4.65	4.55	4.60
4497	NYSE	EVC	Mon, Jun 18, 2018	4.50	4.65	4.35	4.65
4496	NYSE	EVC	Fri, Jun 15, 2018	4.35	4.50	4.35	4.50
4495	NYSE	EVC	Thu, Jun 14, 2018	4.55	4.55	4.30	4.35
4494	NYSE	EVC	Wed, Jun 13, 2018	4.50	4.55	4.40	4.55
4493	NYSE	EVC	Tue, Jun 12, 2018	4.50	4.50	4.35	4.45
4492	NYSE	EVC	Mon, Jun 11, 2018	4.20	4.40	4.18	4.30
4491	NYSE	EVC	Fri, Jun 8, 2018	4.25	4.30	4.15	4.20
4490	NYSE	EVC	Thu, Jun 7, 2018	4.25	4.30	4.15	4.25
4489	NYSE	EVC	Wed, Jun 6, 2018	4.15	4.25	4.08	4.20
4488	NYSE	EVC	Tue, Jun 5, 2018	4.15	4.20	4.10	4.10
4487	NYSE	EVC	Mon, Jun 4, 2018	4.20	4.20	4.10	4.15
4486	NYSE	EVC	Fri, Jun 1, 2018	4.05	4.15	4.00	4.15
4485	NYSE	EVC	Thu, May 31, 2018	4.10	4.13	3.90	4.00
4484	NYSE	EVC	Wed, May 30, 2018	4.25	4.30	4.10	4.15
4483	NYSE	EVC	Tue, May 29, 2018	4.30	4.30	4.15	4.25
4482	NYSE	EVC	Fri, May 25, 2018	4.20	4.30	4.18	4.30
4481	NYSE	EVC	Thu, May 24, 2018	4.30	4.30	4.15	4.15
4480	NYSE	EVC	Wed, May 23, 2018	4.35	4.35	4.23	4.30
4479	NYSE	EVC	Tue, May 22, 2018	4.35	4.40	4.30	4.35
4478	NYSE	EVC	Mon, May 21, 2018	4.35	4.35	4.25	4.35
4477	NYSE	EVC	Fri, May 18, 2018	4.40	4.50	4.25	4.30
4476	NYSE	EVC	Thu, May 17, 2018	4.30	4.40	4.25	4.40
4475	NYSE	EVC	Wed, May 16, 2018	4.10	4.33	4.10	4.30
4474	NYSE	EVC	Tue, May 15, 2018	4.20	4.20	4.00	4.10
4473	NYSE	EVC	Mon, May 14, 2018	4.15	4.30	4.10	4.20
4472	NYSE	EVC	Fri, May 11, 2018	4.25	4.30	4.10	4.15
4471	NYSE	EVC	Thu, May 10, 2018	4.35	4.40	4.10	4.25
4470	NYSE	EVC	Wed, May 9, 2018	4.50	4.55	4.00	4.40
4469	NYSE	EVC	Tue, May 8, 2018	4.85	4.85	4.53	4.60
4468	NYSE	EVC	Mon, May 7, 2018	4.75	4.90	4.70	4.80
4467	NYSE	EVC	Fri, May 4, 2018	4.45	4.75	4.45	4.75
4466	NYSE	EVC	Thu, May 3, 2018	4.50	4.55	4.40	4.50
4465	NYSE	EVC	Wed, May 2, 2018	4.65	4.68	4.50	4.50
4464	NYSE	EVC	Tue, May 1, 2018	4.65	4.73	4.50	4.70
4463	NYSE	EVC	Mon, Apr 30, 2018	4.80	4.85	4.65	4.65
4462	NYSE	EVC	Fri, Apr 27, 2018	5.00	5.05	4.75	4.80
4461	NYSE	EVC	Thu, Apr 26, 2018	5.00	5.03	4.85	4.95
4460	NYSE	EVC	Wed, Apr 25, 2018	4.80	5.10	4.70	5.00
4459	NYSE	EVC	Tue, Apr 24, 2018	4.90	4.95	4.65	4.80
4458	NYSE	EVC	Mon, Apr 23, 2018	5.10	5.15	4.90	4.95
4457	NYSE	EVC	Fri, Apr 20, 2018	5.00	5.10	4.95	5.05
4456	NYSE	EVC	Thu, Apr 19, 2018	5.05	5.15	5.00	5.05
4455	NYSE	EVC	Wed, Apr 18, 2018	5.05	5.18	5.00	5.05
4454	NYSE	EVC	Tue, Apr 17, 2018	5.05	5.10	4.88	5.05
4453	NYSE	EVC	Mon, Apr 16, 2018	4.85	5.13	4.75	5.05
4452	NYSE	EVC	Fri, Apr 13, 2018	4.90	4.95	4.78	4.80
4451	NYSE	EVC	Thu, Apr 12, 2018	4.85	4.95	4.80	4.85
4450	NYSE	EVC	Wed, Apr 11, 2018	4.80	4.90	4.75	4.85
4449	NYSE	EVC	Tue, Apr 10, 2018	4.95	5.00	4.80	4.85
4448	NYSE	EVC	Mon, Apr 9, 2018	5.00	5.13	4.85	4.90
4447	NYSE	EVC	Fri, Apr 6, 2018	4.95	5.10	4.75	4.90
4446	NYSE	EVC	Thu, Apr 5, 2018	4.90	5.00	4.75	4.95
4445	NYSE	EVC	Wed, Apr 4, 2018	4.60	4.90	4.50	4.90
4444	NYSE	EVC	Tue, Apr 3, 2018	4.60	4.70	4.53	4.60
4443	NYSE	EVC	Mon, Apr 2, 2018	4.65	4.82	4.45	4.55
4442	NYSE	EVC	Thu, Mar 29, 2018	4.55	4.70	4.55	4.70
4441	NYSE	EVC	Wed, Mar 28, 2018	4.55	4.65	4.45	4.55
4440	NYSE	EVC	Tue, Mar 27, 2018	4.65	4.65	4.40	4.50
4439	NYSE	EVC	Mon, Mar 26, 2018	4.45	4.65	4.45	4.60
4438	NYSE	EVC	Fri, Mar 23, 2018	4.60	4.70	4.35	4.35
4437	NYSE	EVC	Thu, Mar 22, 2018	4.70	4.75	4.60	4.60
4436	NYSE	EVC	Wed, Mar 21, 2018	4.85	5.15	4.70	4.75
4435	NYSE	EVC	Tue, Mar 20, 2018	4.65	4.85	4.55	4.85
4434	NYSE	EVC	Mon, Mar 19, 2018	5.10	5.13	4.60	4.65
4433	NYSE	EVC	Fri, Mar 16, 2018	5.05	5.15	4.95	5.15
4432	NYSE	EVC	Thu, Mar 15, 2018	6.40	6.40	5.00	5.00
4431	NYSE	EVC	Wed, Mar 14, 2018	6.35	6.38	6.20	6.30
4430	NYSE	EVC	Tue, Mar 13, 2018	6.45	6.45	6.28	6.30
4429	NYSE	EVC	Mon, Mar 12, 2018	6.45	6.50	6.35	6.45
4428	NYSE	EVC	Fri, Mar 9, 2018	6.35	6.55	6.30	6.45
4427	NYSE	EVC	Thu, Mar 8, 2018	6.40	6.40	6.25	6.35
4426	NYSE	EVC	Wed, Mar 7, 2018	6.40	6.45	6.25	6.35
4425	NYSE	EVC	Tue, Mar 6, 2018	6.50	6.53	6.30	6.50
4424	NYSE	EVC	Mon, Mar 5, 2018	6.50	6.53	6.35	6.45
4423	NYSE	EVC	Fri, Mar 2, 2018	6.30	6.55	6.16	6.50
4422	NYSE	EVC	Thu, Mar 1, 2018	6.50	6.60	6.30	6.35
4421	NYSE	EVC	Wed, Feb 28, 2018	6.95	6.95	6.40	6.45
4420	NYSE	EVC	Tue, Feb 27, 2018	7.05	7.05	6.80	6.95
4419	NYSE	EVC	Mon, Feb 26, 2018	6.95	7.10	6.90	7.00
4418	NYSE	EVC	Fri, Feb 23, 2018	6.75	6.95	6.70	6.90
4417	NYSE	EVC	Thu, Feb 22, 2018	6.80	6.88	6.70	6.75
4416	NYSE	EVC	Wed, Feb 21, 2018	6.75	6.90	6.70	6.85
4415	NYSE	EVC	Tue, Feb 20, 2018	6.75	6.80	6.60	6.70
4414	NYSE	EVC	Fri, Feb 16, 2018	6.75	6.88	6.65	6.80
4413	NYSE	EVC	Thu, Feb 15, 2018	6.70	6.85	6.58	6.80
4412	NYSE	EVC	Wed, Feb 14, 2018	6.55	6.75	6.55	6.70
4411	NYSE	EVC	Tue, Feb 13, 2018	6.45	6.70	6.45	6.55
4410	NYSE	EVC	Mon, Feb 12, 2018	6.50	6.60	6.40	6.45
4409	NYSE	EVC	Fri, Feb 9, 2018	6.45	6.60	6.28	6.50
4408	NYSE	EVC	Thu, Feb 8, 2018	6.50	6.58	6.40	6.40
4407	NYSE	EVC	Wed, Feb 7, 2018	6.45	6.65	6.40	6.45
4406	NYSE	EVC	Tue, Feb 6, 2018	6.30	6.65	6.26	6.50
4405	NYSE	EVC	Mon, Feb 5, 2018	6.65	6.75	6.45	6.45
4404	NYSE	EVC	Fri, Feb 2, 2018	6.75	6.75	6.50	6.70
4403	NYSE	EVC	Thu, Feb 1, 2018	6.90	6.95	6.60	6.75
4402	NYSE	EVC	Wed, Jan 31, 2018	7.20	7.23	6.90	6.95
4401	NYSE	EVC	Tue, Jan 30, 2018	7.40	7.50	7.13	7.20
4400	NYSE	EVC	Mon, Jan 29, 2018	7.40	7.53	7.30	7.40
4399	NYSE	EVC	Fri, Jan 26, 2018	7.35	7.45	7.30	7.40
4398	NYSE	EVC	Thu, Jan 25, 2018	7.30	7.35	7.20	7.30
4397	NYSE	EVC	Wed, Jan 24, 2018	7.30	7.35	7.19	7.25
4396	NYSE	EVC	Tue, Jan 23, 2018	7.30	7.35	7.15	7.25
4395	NYSE	EVC	Mon, Jan 22, 2018	7.35	7.45	7.30	7.35
4394	NYSE	EVC	Fri, Jan 19, 2018	7.25	7.45	7.20	7.35
4393	NYSE	EVC	Thu, Jan 18, 2018	7.30	7.33	7.10	7.30
4392	NYSE	EVC	Wed, Jan 17, 2018	7.20	7.48	7.10	7.30
4391	NYSE	EVC	Tue, Jan 16, 2018	7.35	7.40	7.05	7.10
4390	NYSE	EVC	Fri, Jan 12, 2018	7.40	7.40	7.28	7.35
4389	NYSE	EVC	Thu, Jan 11, 2018	7.15	7.35	7.15	7.35
4388	NYSE	EVC	Wed, Jan 10, 2018	7.00	7.25	7.00	7.15
4387	NYSE	EVC	Tue, Jan 9, 2018	7.10	7.20	7.05	7.05
4386	NYSE	EVC	Mon, Jan 8, 2018	7.15	7.25	7.05	7.15
4385	NYSE	EVC	Fri, Jan 5, 2018	7.15	7.25	7.10	7.20
4384	NYSE	EVC	Thu, Jan 4, 2018	7.15	7.25	7.05	7.20
4383	NYSE	EVC	Wed, Jan 3, 2018	7.00	7.10	6.95	7.05
4382	NYSE	EVC	Tue, Jan 2, 2018	7.10	7.20	6.88	7.05
4381	NYSE	EVC	Fri, Dec 29, 2017	7.30	7.35	7.15	7.15
4380	NYSE	EVC	Thu, Dec 28, 2017	7.40	7.40	7.10	7.30
4379	NYSE	EVC	Wed, Dec 27, 2017	7.40	7.40	7.25	7.40
4378	NYSE	EVC	Tue, Dec 26, 2017	7.35	7.45	7.30	7.35
4377	NYSE	EVC	Fri, Dec 22, 2017	7.40	7.45	7.25	7.40
4376	NYSE	EVC	Thu, Dec 21, 2017	7.50	7.55	7.35	7.40
4375	NYSE	EVC	Wed, Dec 20, 2017	7.80	7.89	7.40	7.50
4374	NYSE	EVC	Tue, Dec 19, 2017	7.70	7.90	7.60	7.75
4373	NYSE	EVC	Mon, Dec 18, 2017	7.45	7.75	7.45	7.55
4372	NYSE	EVC	Fri, Dec 15, 2017	7.55	7.60	7.45	7.50
4371	NYSE	EVC	Thu, Dec 14, 2017	7.60	7.65	7.40	7.50
4370	NYSE	EVC	Wed, Dec 13, 2017	7.50	7.70	7.45	7.55
4369	NYSE	EVC	Tue, Dec 12, 2017	7.65	7.75	7.45	7.45
4368	NYSE	EVC	Mon, Dec 11, 2017	7.75	7.75	7.48	7.60
4367	NYSE	EVC	Fri, Dec 8, 2017	7.45	7.75	7.35	7.75
4366	NYSE	EVC	Thu, Dec 7, 2017	7.40	7.55	7.35	7.40
4365	NYSE	EVC	Wed, Dec 6, 2017	7.40	7.50	7.35	7.40
4364	NYSE	EVC	Tue, Dec 5, 2017	7.45	7.60	7.40	7.40
4363	NYSE	EVC	Mon, Dec 4, 2017	7.45	7.60	7.40	7.50
4362	NYSE	EVC	Fri, Dec 1, 2017	7.10	7.43	7.05	7.40
4361	NYSE	EVC	Thu, Nov 30, 2017	7.00	7.10	6.93	7.05
4360	NYSE	EVC	Wed, Nov 29, 2017	6.80	7.10	6.76	7.00
4359	NYSE	EVC	Tue, Nov 28, 2017	6.55	6.88	6.55	6.85
4358	NYSE	EVC	Mon, Nov 27, 2017	6.50	6.60	6.40	6.55
4357	NYSE	EVC	Fri, Nov 24, 2017	6.45	6.50	6.40	6.45
4356	NYSE	EVC	Wed, Nov 22, 2017	6.50	6.55	6.35	6.45
4355	NYSE	EVC	Tue, Nov 21, 2017	6.45	6.55	6.35	6.50
4354	NYSE	EVC	Mon, Nov 20, 2017	6.25	6.55	6.20	6.50
4353	NYSE	EVC	Fri, Nov 17, 2017	6.00	6.25	5.95	6.20
4352	NYSE	EVC	Thu, Nov 16, 2017	5.80	6.00	5.75	6.00
4351	NYSE	EVC	Wed, Nov 15, 2017	5.70	5.85	5.65	5.75
4350	NYSE	EVC	Tue, Nov 14, 2017	5.75	5.80	5.65	5.70
4349	NYSE	EVC	Mon, Nov 13, 2017	5.80	5.88	5.68	5.75
4348	NYSE	EVC	Fri, Nov 10, 2017	5.65	5.95	5.65	5.75
4347	NYSE	EVC	Thu, Nov 9, 2017	5.80	5.85	5.68	5.70
4346	NYSE	EVC	Wed, Nov 8, 2017	5.75	5.88	5.70	5.85
4345	NYSE	EVC	Tue, Nov 7, 2017	5.35	5.85	5.31	5.70
4344	NYSE	EVC	Mon, Nov 6, 2017	5.15	5.40	5.15	5.30
4343	NYSE	EVC	Fri, Nov 3, 2017	5.50	5.50	5.05	5.10
4342	NYSE	EVC	Thu, Nov 2, 2017	5.20	5.35	5.10	5.15
4341	NYSE	EVC	Wed, Nov 1, 2017	5.20	5.30	5.15	5.25
4340	NYSE	EVC	Tue, Oct 31, 2017	5.20	5.25	5.15	5.20
4339	NYSE	EVC	Mon, Oct 30, 2017	5.30	5.33	5.15	5.20
4338	NYSE	EVC	Fri, Oct 27, 2017	5.35	5.35	5.20	5.25
4337	NYSE	EVC	Thu, Oct 26, 2017	5.25	5.40	5.25	5.35
4336	NYSE	EVC	Wed, Oct 25, 2017	5.25	5.35	5.23	5.25
4335	NYSE	EVC	Tue, Oct 24, 2017	5.30	5.40	5.30	5.30
4334	NYSE	EVC	Mon, Oct 23, 2017	5.30	5.40	5.20	5.25
4333	NYSE	EVC	Fri, Oct 20, 2017	5.30	5.40	5.25	5.30
4332	NYSE	EVC	Thu, Oct 19, 2017	5.35	5.40	5.25	5.30
4331	NYSE	EVC	Wed, Oct 18, 2017	5.40	5.45	5.35	5.40
4330	NYSE	EVC	Tue, Oct 17, 2017	5.35	5.40	5.25	5.35
4329	NYSE	EVC	Mon, Oct 16, 2017	5.35	5.40	5.30	5.35
4328	NYSE	EVC	Fri, Oct 13, 2017	5.25	5.40	5.20	5.30
4327	NYSE	EVC	Thu, Oct 12, 2017	5.50	5.50	5.30	5.30
4326	NYSE	EVC	Wed, Oct 11, 2017	5.50	5.55	5.20	5.45
4325	NYSE	EVC	Tue, Oct 10, 2017	5.70	5.70	5.45	5.55
4324	NYSE	EVC	Mon, Oct 9, 2017	5.70	5.80	5.60	5.65
4323	NYSE	EVC	Fri, Oct 6, 2017	5.75	5.80	5.63	5.75
4322	NYSE	EVC	Thu, Oct 5, 2017	5.80	5.85	5.70	5.75
4321	NYSE	EVC	Wed, Oct 4, 2017	5.75	5.80	5.68	5.75
4320	NYSE	EVC	Tue, Oct 3, 2017	5.75	5.80	5.65	5.70
4319	NYSE	EVC	Mon, Oct 2, 2017	5.75	5.78	5.60	5.70
4318	NYSE	EVC	Fri, Sep 29, 2017	5.80	5.80	5.63	5.70
4317	NYSE	EVC	Thu, Sep 28, 2017	5.75	5.80	5.65	5.75
4316	NYSE	EVC	Wed, Sep 27, 2017	5.80	5.84	5.71	5.80
4315	NYSE	EVC	Tue, Sep 26, 2017	5.75	5.85	5.65	5.75
4314	NYSE	EVC	Mon, Sep 25, 2017	5.75	5.85	5.70	5.75
4313	NYSE	EVC	Fri, Sep 22, 2017	5.75	5.80	5.65	5.75
4312	NYSE	EVC	Thu, Sep 21, 2017	5.70	5.75	5.60	5.75
4311	NYSE	EVC	Wed, Sep 20, 2017	5.75	5.80	5.60	5.70
4310	NYSE	EVC	Tue, Sep 19, 2017	5.80	5.83	5.70	5.75
4309	NYSE	EVC	Mon, Sep 18, 2017	5.65	5.85	5.60	5.80
4308	NYSE	EVC	Fri, Sep 15, 2017	5.70	5.70	5.55	5.70
4307	NYSE	EVC	Thu, Sep 14, 2017	5.65	5.65	5.53	5.60
4306	NYSE	EVC	Wed, Sep 13, 2017	5.40	5.63	5.40	5.60
4305	NYSE	EVC	Tue, Sep 12, 2017	5.45	5.53	5.40	5.40
4304	NYSE	EVC	Mon, Sep 11, 2017	5.45	5.50	5.40	5.45
4303	NYSE	EVC	Fri, Sep 8, 2017	5.50	5.50	5.40	5.45
4302	NYSE	EVC	Thu, Sep 7, 2017	5.55	5.55	5.40	5.50
4301	NYSE	EVC	Wed, Sep 6, 2017	5.55	5.60	5.45	5.55
4300	NYSE	EVC	Tue, Sep 5, 2017	5.60	5.68	5.45	5.55
4299	NYSE	EVC	Fri, Sep 1, 2017	5.60	5.70	5.55	5.65
4298	NYSE	EVC	Thu, Aug 31, 2017	5.60	5.68	5.40	5.55
4297	NYSE	EVC	Wed, Aug 30, 2017	5.60	5.70	5.55	5.65
4296	NYSE	EVC	Tue, Aug 29, 2017	5.50	5.70	5.45	5.60
4295	NYSE	EVC	Mon, Aug 28, 2017	5.65	5.70	5.50	5.55
4294	NYSE	EVC	Fri, Aug 25, 2017	5.55	5.65	5.55	5.60
4293	NYSE	EVC	Thu, Aug 24, 2017	5.65	5.75	5.55	5.55
4292	NYSE	EVC	Wed, Aug 23, 2017	5.60	5.68	5.50	5.65
4291	NYSE	EVC	Tue, Aug 22, 2017	5.55	5.65	5.55	5.60
4290	NYSE	EVC	Mon, Aug 21, 2017	5.60	5.65	5.45	5.55
4289	NYSE	EVC	Fri, Aug 18, 2017	5.45	5.70	5.45	5.65
4288	NYSE	EVC	Thu, Aug 17, 2017	5.55	5.70	5.50	5.50
4287	NYSE	EVC	Wed, Aug 16, 2017	5.75	5.80	5.60	5.60
4286	NYSE	EVC	Tue, Aug 15, 2017	5.95	5.95	5.70	5.75
4285	NYSE	EVC	Mon, Aug 14, 2017	6.00	6.05	5.85	5.95
4284	NYSE	EVC	Fri, Aug 11, 2017	5.70	6.00	5.60	5.95
4283	NYSE	EVC	Thu, Aug 10, 2017	5.85	5.95	5.70	5.80
4282	NYSE	EVC	Wed, Aug 9, 2017	6.00	6.00	5.85	5.90
4281	NYSE	EVC	Tue, Aug 8, 2017	5.95	6.05	5.80	6.05
4280	NYSE	EVC	Mon, Aug 7, 2017	6.10	6.10	5.90	6.00
4279	NYSE	EVC	Fri, Aug 4, 2017	6.30	6.35	6.03	6.10
4278	NYSE	EVC	Thu, Aug 3, 2017	6.50	6.68	6.10	6.30
4277	NYSE	EVC	Wed, Aug 2, 2017	6.60	6.60	6.40	6.45
4276	NYSE	EVC	Tue, Aug 1, 2017	6.55	6.60	6.43	6.60
4275	NYSE	EVC	Mon, Jul 31, 2017	6.50	6.55	6.40	6.50
4274	NYSE	EVC	Fri, Jul 28, 2017	6.50	6.60	6.50	6.50
4273	NYSE	EVC	Thu, Jul 27, 2017	6.60	6.70	6.50	6.50
4272	NYSE	EVC	Wed, Jul 26, 2017	6.70	6.75	6.55	6.55
4271	NYSE	EVC	Tue, Jul 25, 2017	6.75	6.78	6.65	6.70
4270	NYSE	EVC	Mon, Jul 24, 2017	6.80	6.85	6.65	6.70
4269	NYSE	EVC	Fri, Jul 21, 2017	6.85	6.90	6.65	6.85
4268	NYSE	EVC	Thu, Jul 20, 2017	6.65	6.85	6.60	6.80
4267	NYSE	EVC	Wed, Jul 19, 2017	6.70	6.75	6.60	6.65
4266	NYSE	EVC	Tue, Jul 18, 2017	6.80	6.80	6.65	6.70
4265	NYSE	EVC	Mon, Jul 17, 2017	6.75	6.85	6.65	6.80
4264	NYSE	EVC	Fri, Jul 14, 2017	6.75	6.83	6.68	6.80
4263	NYSE	EVC	Thu, Jul 13, 2017	6.60	6.80	6.55	6.75
4262	NYSE	EVC	Wed, Jul 12, 2017	6.70	6.70	6.53	6.65
4261	NYSE	EVC	Tue, Jul 11, 2017	6.55	6.65	6.50	6.65
4260	NYSE	EVC	Mon, Jul 10, 2017	6.60	6.70	6.45	6.55
4259	NYSE	EVC	Fri, Jul 7, 2017	6.50	6.55	6.45	6.55
4258	NYSE	EVC	Thu, Jul 6, 2017	6.50	6.60	6.40	6.50
4257	NYSE	EVC	Wed, Jul 5, 2017	6.65	6.65	6.45	6.60
4256	NYSE	EVC	Mon, Jul 3, 2017	6.60	6.65	6.45	6.65
4255	NYSE	EVC	Fri, Jun 30, 2017	6.65	6.69	6.40	6.60
4254	NYSE	EVC	Thu, Jun 29, 2017	6.65	6.65	6.45	6.65
4253	NYSE	EVC	Wed, Jun 28, 2017	6.40	6.73	6.35	6.65
4252	NYSE	EVC	Tue, Jun 27, 2017	6.50	6.50	6.40	6.40
4251	NYSE	EVC	Mon, Jun 26, 2017	6.45	6.50	6.35	6.50
4250	NYSE	EVC	Fri, Jun 23, 2017	6.45	6.50	6.35	6.45
4249	NYSE	EVC	Thu, Jun 22, 2017	6.35	6.50	6.30	6.45
4248	NYSE	EVC	Wed, Jun 21, 2017	6.30	6.40	6.20	6.35
4247	NYSE	EVC	Tue, Jun 20, 2017	6.40	6.50	6.25	6.30
4246	NYSE	EVC	Mon, Jun 19, 2017	6.30	6.45	6.20	6.40
4245	NYSE	EVC	Fri, Jun 16, 2017	6.15	6.35	6.10	6.30
4244	NYSE	EVC	Thu, Jun 15, 2017	6.25	6.33	6.15	6.25
4243	NYSE	EVC	Wed, Jun 14, 2017	6.10	6.35	6.10	6.30
4242	NYSE	EVC	Tue, Jun 13, 2017	6.00	6.20	5.95	6.15
4241	NYSE	EVC	Mon, Jun 12, 2017	5.95	6.08	5.85	6.02
4240	NYSE	EVC	Fri, Jun 9, 2017	5.80	6.00	5.70	6.00
4239	NYSE	EVC	Thu, Jun 8, 2017	5.70	5.85	5.67	5.80
4238	NYSE	EVC	Wed, Jun 7, 2017	5.75	5.85	5.55	5.65
4237	NYSE	EVC	Tue, Jun 6, 2017	5.80	5.85	5.70	5.75
4236	NYSE	EVC	Mon, Jun 5, 2017	5.90	5.95	5.80	5.80
4235	NYSE	EVC	Fri, Jun 2, 2017	5.85	6.03	5.85	5.95
4234	NYSE	EVC	Thu, Jun 1, 2017	5.75	6.00	5.75	5.90
4233	NYSE	EVC	Wed, May 31, 2017	6.00	6.00	5.70	5.75
4232	NYSE	EVC	Tue, May 30, 2017	5.80	6.00	5.80	5.95
4231	NYSE	EVC	Fri, May 26, 2017	5.70	5.90	5.68	5.85
4230	NYSE	EVC	Thu, May 25, 2017	5.65	5.80	5.60	5.75
4229	NYSE	EVC	Wed, May 24, 2017	5.60	5.63	5.50	5.60
4228	NYSE	EVC	Tue, May 23, 2017	5.65	5.65	5.55	5.60
4227	NYSE	EVC	Mon, May 22, 2017	5.60	5.70	5.50	5.65
4226	NYSE	EVC	Fri, May 19, 2017	5.55	5.65	5.55	5.60
4225	NYSE	EVC	Thu, May 18, 2017	5.60	5.70	5.55	5.60
4224	NYSE	EVC	Wed, May 17, 2017	5.55	5.70	5.55	5.65
4223	NYSE	EVC	Tue, May 16, 2017	5.70	5.75	5.55	5.65
4222	NYSE	EVC	Mon, May 15, 2017	5.60	5.70	5.50	5.70
4221	NYSE	EVC	Fri, May 12, 2017	5.60	5.65	5.45	5.55
4220	NYSE	EVC	Thu, May 11, 2017	5.55	5.68	5.55	5.60
4219	NYSE	EVC	Wed, May 10, 2017	5.85	5.85	5.55	5.60
4218	NYSE	EVC	Tue, May 9, 2017	5.70	5.98	5.65	5.85
4217	NYSE	EVC	Mon, May 8, 2017	5.75	5.80	5.63	5.65
4216	NYSE	EVC	Fri, May 5, 2017	5.75	5.95	5.55	5.70
4215	NYSE	EVC	Thu, May 4, 2017	5.90	5.95	5.80	5.80
4214	NYSE	EVC	Wed, May 3, 2017	6.15	6.20	5.88	5.95
4213	NYSE	EVC	Tue, May 2, 2017	6.25	6.25	6.10	6.20
4212	NYSE	EVC	Mon, May 1, 2017	6.25	6.30	6.05	6.25
4211	NYSE	EVC	Fri, Apr 28, 2017	6.40	6.40	6.10	6.20
4210	NYSE	EVC	Thu, Apr 27, 2017	6.40	6.45	6.35	6.40
4209	NYSE	EVC	Wed, Apr 26, 2017	6.25	6.45	6.20	6.40
4208	NYSE	EVC	Tue, Apr 25, 2017	6.35	6.40	6.23	6.25
4207	NYSE	EVC	Mon, Apr 24, 2017	6.25	6.30	6.20	6.25
4206	NYSE	EVC	Fri, Apr 21, 2017	6.15	6.25	6.15	6.15
4205	NYSE	EVC	Thu, Apr 20, 2017	6.20	6.20	6.15	6.15
4204	NYSE	EVC	Wed, Apr 19, 2017	6.25	6.25	6.15	6.15
4203	NYSE	EVC	Tue, Apr 18, 2017	6.15	6.20	6.10	6.20
4202	NYSE	EVC	Mon, Apr 17, 2017	6.15	6.30	6.15	6.15
4201	NYSE	EVC	Thu, Apr 13, 2017	6.15	6.20	6.05	6.10
4200	NYSE	EVC	Wed, Apr 12, 2017	6.20	6.25	6.05	6.15
4199	NYSE	EVC	Tue, Apr 11, 2017	6.25	6.30	6.20	6.20
4198	NYSE	EVC	Mon, Apr 10, 2017	6.40	6.50	6.25	6.25
4197	NYSE	EVC	Fri, Apr 7, 2017	6.25	6.45	6.25	6.45
4196	NYSE	EVC	Thu, Apr 6, 2017	6.20	6.30	6.18	6.30
4195	NYSE	EVC	Wed, Apr 5, 2017	6.25	6.40	6.15	6.20
4194	NYSE	EVC	Tue, Apr 4, 2017	6.15	6.30	6.15	6.25
4193	NYSE	EVC	Mon, Apr 3, 2017	6.20	6.30	6.10	6.15
4192	NYSE	EVC	Fri, Mar 31, 2017	6.10	6.23	6.10	6.20
4191	NYSE	EVC	Thu, Mar 30, 2017	6.15	6.25	6.10	6.10
4190	NYSE	EVC	Wed, Mar 29, 2017	6.10	6.30	6.10	6.15
4189	NYSE	EVC	Tue, Mar 28, 2017	6.05	6.20	6.00	6.10
4188	NYSE	EVC	Mon, Mar 27, 2017	6.05	6.15	6.00	6.05
4187	NYSE	EVC	Fri, Mar 24, 2017	6.10	6.15	5.95	6.10
4186	NYSE	EVC	Thu, Mar 23, 2017	6.15	6.30	6.00	6.10
4185	NYSE	EVC	Wed, Mar 22, 2017	6.10	6.20	5.85	6.15
4184	NYSE	EVC	Tue, Mar 21, 2017	6.30	6.45	6.10	6.15
4183	NYSE	EVC	Mon, Mar 20, 2017	6.25	6.40	6.05	6.25
4182	NYSE	EVC	Fri, Mar 17, 2017	6.10	6.25	6.00	6.25
4181	NYSE	EVC	Thu, Mar 16, 2017	6.15	6.23	6.10	6.10
4180	NYSE	EVC	Wed, Mar 15, 2017	6.20	6.25	6.15	6.15
4179	NYSE	EVC	Tue, Mar 14, 2017	6.15	6.25	6.10	6.20
4178	NYSE	EVC	Mon, Mar 13, 2017	6.10	6.25	6.03	6.15
4177	NYSE	EVC	Fri, Mar 10, 2017	6.20	6.25	6.10	6.15
4176	NYSE	EVC	Thu, Mar 9, 2017	6.15	6.25	6.05	6.17
4175	NYSE	EVC	Wed, Mar 8, 2017	6.20	6.35	6.15	6.15
4174	NYSE	EVC	Tue, Mar 7, 2017	6.30	6.30	6.10	6.20
4173	NYSE	EVC	Mon, Mar 6, 2017	6.10	6.35	5.85	6.30
4172	NYSE	EVC	Fri, Mar 3, 2017	6.00	6.40	6.00	6.10
4171	NYSE	EVC	Thu, Mar 2, 2017	5.55	5.60	5.40	5.55
4170	NYSE	EVC	Wed, Mar 1, 2017	5.50	5.58	5.39	5.55
4169	NYSE	EVC	Tue, Feb 28, 2017	5.45	5.58	5.35	5.35
4168	NYSE	EVC	Mon, Feb 27, 2017	5.65	5.65	5.40	5.45
4167	NYSE	EVC	Fri, Feb 24, 2017	5.45	5.65	5.40	5.65
4166	NYSE	EVC	Thu, Feb 23, 2017	5.55	5.55	5.35	5.55
4165	NYSE	EVC	Wed, Feb 22, 2017	5.50	5.60	5.45	5.50
4164	NYSE	EVC	Tue, Feb 21, 2017	5.40	5.55	5.35	5.55
4163	NYSE	EVC	Fri, Feb 17, 2017	5.40	5.45	5.30	5.40
4162	NYSE	EVC	Thu, Feb 16, 2017	5.35	5.40	5.30	5.40
4161	NYSE	EVC	Wed, Feb 15, 2017	5.40	5.43	5.25	5.35
4160	NYSE	EVC	Tue, Feb 14, 2017	5.35	5.45	5.30	5.35
4159	NYSE	EVC	Mon, Feb 13, 2017	5.40	5.40	5.30	5.35
4158	NYSE	EVC	Fri, Feb 10, 2017	5.35	5.38	5.25	5.30
4157	NYSE	EVC	Thu, Feb 9, 2017	5.40	5.50	5.25	5.25
4156	NYSE	EVC	Wed, Feb 8, 2017	5.45	5.50	5.15	5.40
4155	NYSE	EVC	Tue, Feb 7, 2017	5.35	5.60	5.15	5.40
4154	NYSE	EVC	Mon, Feb 6, 2017	5.30	5.35	5.20	5.25
4153	NYSE	EVC	Fri, Feb 3, 2017	5.30	5.40	5.20	5.35
4152	NYSE	EVC	Thu, Feb 2, 2017	5.30	5.30	5.10	5.25
4151	NYSE	EVC	Wed, Feb 1, 2017	5.45	5.45	5.15	5.25
4150	NYSE	EVC	Tue, Jan 31, 2017	5.30	5.43	5.20	5.40
4149	NYSE	EVC	Mon, Jan 30, 2017	5.30	5.45	5.15	5.30
4148	NYSE	EVC	Fri, Jan 27, 2017	5.30	5.30	5.17	5.30
4147	NYSE	EVC	Thu, Jan 26, 2017	5.35	5.35	5.20	5.30
4146	NYSE	EVC	Wed, Jan 25, 2017	5.15	5.30	5.10	5.30
4145	NYSE	EVC	Tue, Jan 24, 2017	5.05	5.15	4.90	5.15
4144	NYSE	EVC	Mon, Jan 23, 2017	5.10	5.20	4.95	5.10
4143	NYSE	EVC	Fri, Jan 20, 2017	5.15	5.25	5.00	5.10
4142	NYSE	EVC	Thu, Jan 19, 2017	5.25	5.43	5.10	5.15
4141	NYSE	EVC	Wed, Jan 18, 2017	5.70	5.70	5.25	5.35
4140	NYSE	EVC	Tue, Jan 17, 2017	6.00	6.00	5.15	5.60
4139	NYSE	EVC	Fri, Jan 13, 2017	6.35	6.50	6.35	6.45
4138	NYSE	EVC	Thu, Jan 12, 2017	6.45	6.55	6.25	6.35
4137	NYSE	EVC	Wed, Jan 11, 2017	6.45	6.55	6.40	6.55
4136	NYSE	EVC	Tue, Jan 10, 2017	6.45	6.55	6.45	6.50
4135	NYSE	EVC	Mon, Jan 9, 2017	6.50	6.55	6.45	6.45
4134	NYSE	EVC	Fri, Jan 6, 2017	6.60	6.60	6.45	6.55
4133	NYSE	EVC	Thu, Jan 5, 2017	6.65	6.70	6.48	6.55
4132	NYSE	EVC	Wed, Jan 4, 2017	6.65	6.80	6.65	6.75
4131	NYSE	EVC	Tue, Jan 3, 2017	7.05	7.05	6.58	6.70
4130	NYSE	EVC	Fri, Dec 30, 2016	6.75	7.00	6.70	7.00
4129	NYSE	EVC	Thu, Dec 29, 2016	6.70	6.80	6.68	6.75
4128	NYSE	EVC	Wed, Dec 28, 2016	6.75	6.85	6.60	6.70
4127	NYSE	EVC	Tue, Dec 27, 2016	6.80	6.80	6.70	6.80
4126	NYSE	EVC	Fri, Dec 23, 2016	6.65	6.75	6.55	6.75
4125	NYSE	EVC	Thu, Dec 22, 2016	6.65	6.70	6.60	6.60
4124	NYSE	EVC	Wed, Dec 21, 2016	6.65	6.70	6.55	6.65
4123	NYSE	EVC	Tue, Dec 20, 2016	6.60	6.75	6.60	6.70
4122	NYSE	EVC	Mon, Dec 19, 2016	6.75	6.75	6.60	6.60
4121	NYSE	EVC	Fri, Dec 16, 2016	6.60	6.75	6.55	6.60
4120	NYSE	EVC	Thu, Dec 15, 2016	6.65	6.75	6.53	6.55
4119	NYSE	EVC	Wed, Dec 14, 2016	6.60	6.70	6.55	6.60
4118	NYSE	EVC	Tue, Dec 13, 2016	6.55	6.70	6.55	6.60
4117	NYSE	EVC	Mon, Dec 12, 2016	6.80	6.80	6.55	6.55
4116	NYSE	EVC	Fri, Dec 9, 2016	6.90	7.10	6.75	6.80
4115	NYSE	EVC	Thu, Dec 8, 2016	6.80	7.00	6.75	7.00
4114	NYSE	EVC	Wed, Dec 7, 2016	6.80	6.85	6.63	6.75
4113	NYSE	EVC	Tue, Dec 6, 2016	6.85	6.90	6.60	6.70
4112	NYSE	EVC	Mon, Dec 5, 2016	6.90	7.15	6.65	6.80
4111	NYSE	EVC	Fri, Dec 2, 2016	6.65	6.70	6.60	6.65
4110	NYSE	EVC	Thu, Dec 1, 2016	6.70	6.75	6.55	6.65
4109	NYSE	EVC	Wed, Nov 30, 2016	6.70	6.80	6.60	6.60
4108	NYSE	EVC	Tue, Nov 29, 2016	6.70	6.80	6.65	6.70
4107	NYSE	EVC	Mon, Nov 28, 2016	6.80	6.90	6.65	6.65
4106	NYSE	EVC	Fri, Nov 25, 2016	6.75	7.00	6.75	6.90
4105	NYSE	EVC	Wed, Nov 23, 2016	6.80	6.85	6.70	6.75
4104	NYSE	EVC	Tue, Nov 22, 2016	6.70	6.90	6.65	6.85
4103	NYSE	EVC	Mon, Nov 21, 2016	6.65	6.70	6.55	6.65
4102	NYSE	EVC	Fri, Nov 18, 2016	6.65	6.70	6.45	6.60
4101	NYSE	EVC	Thu, Nov 17, 2016	6.95	6.95	6.55	6.60
4100	NYSE	EVC	Wed, Nov 16, 2016	6.85	7.00	6.70	6.85
4099	NYSE	EVC	Tue, Nov 15, 2016	6.55	6.90	6.43	6.90
4098	NYSE	EVC	Mon, Nov 14, 2016	6.60	6.65	6.45	6.60
4097	NYSE	EVC	Fri, Nov 11, 2016	6.40	6.55	6.35	6.50
4096	NYSE	EVC	Thu, Nov 10, 2016	6.15	6.45	6.00	6.35
4095	NYSE	EVC	Wed, Nov 9, 2016	5.75	6.05	5.75	6.05
4094	NYSE	EVC	Tue, Nov 8, 2016	5.85	5.95	5.75	5.90
4093	NYSE	EVC	Mon, Nov 7, 2016	6.05	6.10	5.90	5.95
4092	NYSE	EVC	Fri, Nov 4, 2016	5.80	6.30	5.20	6.00
4091	NYSE	EVC	Thu, Nov 3, 2016	6.50	6.50	6.35	6.35
4090	NYSE	EVC	Wed, Nov 2, 2016	6.60	6.65	6.40	6.40
4089	NYSE	EVC	Tue, Nov 1, 2016	6.70	6.75	6.50	6.60
4088	NYSE	EVC	Mon, Oct 31, 2016	6.80	6.80	6.65	6.70
4087	NYSE	EVC	Fri, Oct 28, 2016	6.72	6.83	6.71	6.73
4086	NYSE	EVC	Thu, Oct 27, 2016	6.86	6.86	6.70	6.75
4085	NYSE	EVC	Wed, Oct 26, 2016	6.85	6.86	6.76	6.81
4084	NYSE	EVC	Tue, Oct 25, 2016	6.83	6.90	6.81	6.87
4083	NYSE	EVC	Mon, Oct 24, 2016	6.96	7.00	6.80	6.88
4082	NYSE	EVC	Fri, Oct 21, 2016	6.79	6.89	6.76	6.89
4081	NYSE	EVC	Thu, Oct 20, 2016	7.07	7.09	6.82	6.88
4080	NYSE	EVC	Wed, Oct 19, 2016	7.10	7.19	7.06	7.11
4079	NYSE	EVC	Tue, Oct 18, 2016	7.15	7.15	7.05	7.06
4078	NYSE	EVC	Mon, Oct 17, 2016	7.08	7.12	6.98	7.05
4077	NYSE	EVC	Fri, Oct 14, 2016	7.16	7.25	7.05	7.08
4076	NYSE	EVC	Thu, Oct 13, 2016	7.25	7.25	7.12	7.16
4075	NYSE	EVC	Wed, Oct 12, 2016	7.33	7.39	7.25	7.30
4074	NYSE	EVC	Tue, Oct 11, 2016	7.55	7.55	7.29	7.30
4073	NYSE	EVC	Mon, Oct 10, 2016	7.58	7.62	7.52	7.56
4072	NYSE	EVC	Fri, Oct 7, 2016	7.72	7.72	7.46	7.52
4071	NYSE	EVC	Thu, Oct 6, 2016	7.65	7.74	7.56	7.69
4070	NYSE	EVC	Wed, Oct 5, 2016	7.66	7.72	7.59	7.69
4069	NYSE	EVC	Tue, Oct 4, 2016	7.65	7.67	7.55	7.60
4068	NYSE	EVC	Mon, Oct 3, 2016	7.58	7.62	7.51	7.57
4067	NYSE	EVC	Fri, Sep 30, 2016	7.41	7.68	7.41	7.63
4066	NYSE	EVC	Thu, Sep 29, 2016	7.37	7.50	7.34	7.40
4065	NYSE	EVC	Wed, Sep 28, 2016	7.26	7.41	7.26	7.41
4064	NYSE	EVC	Tue, Sep 27, 2016	7.23	7.32	7.22	7.27
4063	NYSE	EVC	Mon, Sep 26, 2016	7.32	7.32	7.21	7.26
4062	NYSE	EVC	Fri, Sep 23, 2016	7.41	7.49	7.34	7.38
4061	NYSE	EVC	Thu, Sep 22, 2016	7.40	7.46	7.33	7.45
4060	NYSE	EVC	Wed, Sep 21, 2016	7.24	7.36	7.22	7.35
4059	NYSE	EVC	Tue, Sep 20, 2016	7.36	7.40	7.23	7.28
4058	NYSE	EVC	Mon, Sep 19, 2016	7.41	7.49	7.33	7.39
4057	NYSE	EVC	Fri, Sep 16, 2016	7.37	7.40	7.28	7.37
4056	NYSE	EVC	Thu, Sep 15, 2016	7.41	7.46	7.32	7.36
4055	NYSE	EVC	Wed, Sep 14, 2016	7.22	7.42	7.14	7.40
4054	NYSE	EVC	Tue, Sep 13, 2016	7.41	7.47	7.13	7.25
4053	NYSE	EVC	Mon, Sep 12, 2016	7.35	7.56	7.32	7.50
4052	NYSE	EVC	Fri, Sep 9, 2016	7.60	7.63	7.37	7.38
4051	NYSE	EVC	Thu, Sep 8, 2016	7.76	7.84	7.67	7.69
4050	NYSE	EVC	Wed, Sep 7, 2016	7.72	7.83	7.70	7.76
4049	NYSE	EVC	Tue, Sep 6, 2016	7.83	7.89	7.69	7.72
4048	NYSE	EVC	Fri, Sep 2, 2016	7.69	7.87	7.64	7.83
4047	NYSE	EVC	Thu, Sep 1, 2016	7.57	7.67	7.55	7.61
4046	NYSE	EVC	Wed, Aug 31, 2016	7.47	7.54	7.41	7.52
4045	NYSE	EVC	Tue, Aug 30, 2016	7.44	7.54	7.41	7.44
4044	NYSE	EVC	Mon, Aug 29, 2016	7.53	7.59	7.46	7.49
4043	NYSE	EVC	Fri, Aug 26, 2016	7.53	7.62	7.49	7.54
4042	NYSE	EVC	Thu, Aug 25, 2016	7.50	7.57	7.45	7.56
4041	NYSE	EVC	Wed, Aug 24, 2016	7.74	7.81	7.48	7.51
4040	NYSE	EVC	Tue, Aug 23, 2016	7.81	7.86	7.69	7.75
4039	NYSE	EVC	Mon, Aug 22, 2016	7.80	7.82	7.68	7.75
4038	NYSE	EVC	Fri, Aug 19, 2016	7.74	7.88	7.70	7.81
4037	NYSE	EVC	Thu, Aug 18, 2016	7.63	7.77	7.60	7.76
4036	NYSE	EVC	Wed, Aug 17, 2016	7.59	7.71	7.59	7.66
4035	NYSE	EVC	Tue, Aug 16, 2016	7.75	7.79	7.60	7.62
4034	NYSE	EVC	Mon, Aug 15, 2016	7.74	7.83	7.68	7.77
4033	NYSE	EVC	Fri, Aug 12, 2016	7.78	7.86	7.65	7.72
4032	NYSE	EVC	Thu, Aug 11, 2016	7.76	7.85	7.76	7.79
4031	NYSE	EVC	Wed, Aug 10, 2016	7.70	7.78	7.60	7.72
4030	NYSE	EVC	Tue, Aug 9, 2016	7.81	7.88	7.64	7.65
4029	NYSE	EVC	Mon, Aug 8, 2016	8.00	8.00	7.78	7.88
4028	NYSE	EVC	Fri, Aug 5, 2016	7.77	8.00	7.77	7.93
4027	NYSE	EVC	Thu, Aug 4, 2016	7.45	7.81	7.45	7.70
4026	NYSE	EVC	Wed, Aug 3, 2016	7.27	7.45	7.21	7.37
4025	NYSE	EVC	Tue, Aug 2, 2016	7.38	7.38	7.26	7.30
4024	NYSE	EVC	Mon, Aug 1, 2016	7.23	7.42	7.21	7.35
4023	NYSE	EVC	Fri, Jul 29, 2016	7.31	7.40	7.24	7.26
4022	NYSE	EVC	Thu, Jul 28, 2016	7.36	7.36	7.25	7.30
4021	NYSE	EVC	Wed, Jul 27, 2016	7.41	7.46	7.31	7.35
4020	NYSE	EVC	Tue, Jul 26, 2016	7.39	7.42	7.26	7.40
4019	NYSE	EVC	Mon, Jul 25, 2016	7.47	7.48	7.30	7.36
4018	NYSE	EVC	Fri, Jul 22, 2016	7.28	7.51	7.28	7.49
4017	NYSE	EVC	Thu, Jul 21, 2016	7.26	7.34	7.24	7.31
4016	NYSE	EVC	Wed, Jul 20, 2016	7.29	7.34	7.20	7.29
4015	NYSE	EVC	Tue, Jul 19, 2016	7.31	7.34	7.20	7.26
4014	NYSE	EVC	Mon, Jul 18, 2016	7.27	7.33	7.22	7.32
4013	NYSE	EVC	Fri, Jul 15, 2016	7.34	7.34	7.20	7.28
4012	NYSE	EVC	Thu, Jul 14, 2016	7.36	7.38	7.24	7.28
4011	NYSE	EVC	Wed, Jul 13, 2016	7.12	7.33	7.10	7.32
4010	NYSE	EVC	Tue, Jul 12, 2016	7.09	7.20	7.07	7.16
4009	NYSE	EVC	Mon, Jul 11, 2016	7.01	7.11	6.99	7.07
4008	NYSE	EVC	Fri, Jul 8, 2016	6.96	7.13	6.89	7.01
4007	NYSE	EVC	Thu, Jul 7, 2016	6.89	6.94	6.86	6.92
4006	NYSE	EVC	Wed, Jul 6, 2016	6.71	6.85	6.68	6.83
4005	NYSE	EVC	Tue, Jul 5, 2016	6.86	6.93	6.56	6.76
4004	NYSE	EVC	Fri, Jul 1, 2016	6.69	6.96	6.69	6.91
4003	NYSE	EVC	Thu, Jun 30, 2016	6.67	6.80	6.56	6.72
4002	NYSE	EVC	Wed, Jun 29, 2016	6.34	6.77	6.27	6.67
4001	NYSE	EVC	Tue, Jun 28, 2016	6.21	6.36	6.15	6.25
4000	NYSE	EVC	Mon, Jun 27, 2016	6.38	6.46	5.94	6.13
3999	NYSE	EVC	Fri, Jun 24, 2016	6.35	6.56	6.35	6.49
3998	NYSE	EVC	Thu, Jun 23, 2016	6.62	6.74	6.55	6.67
3997	NYSE	EVC	Wed, Jun 22, 2016	6.55	6.56	6.44	6.50
3996	NYSE	EVC	Tue, Jun 21, 2016	6.78	6.78	6.46	6.52
3995	NYSE	EVC	Mon, Jun 20, 2016	6.75	6.87	6.74	6.75
3994	NYSE	EVC	Fri, Jun 17, 2016	6.86	6.87	6.60	6.66
3993	NYSE	EVC	Thu, Jun 16, 2016	6.90	6.90	6.62	6.84
3992	NYSE	EVC	Wed, Jun 15, 2016	7.02	7.06	6.91	6.91
3991	NYSE	EVC	Tue, Jun 14, 2016	6.88	6.99	6.86	6.98
3990	NYSE	EVC	Mon, Jun 13, 2016	6.96	7.05	6.86	6.91
3989	NYSE	EVC	Fri, Jun 10, 2016	7.14	7.20	6.96	7.00
3988	NYSE	EVC	Thu, Jun 9, 2016	7.15	7.26	7.10	7.24
3987	NYSE	EVC	Wed, Jun 8, 2016	7.15	7.23	7.10	7.21
3986	NYSE	EVC	Tue, Jun 7, 2016	7.14	7.21	7.10	7.16
3985	NYSE	EVC	Mon, Jun 6, 2016	7.10	7.21	7.06	7.17
3984	NYSE	EVC	Fri, Jun 3, 2016	7.19	7.22	7.06	7.12
3983	NYSE	EVC	Thu, Jun 2, 2016	7.19	7.32	7.11	7.23
3982	NYSE	EVC	Wed, Jun 1, 2016	7.22	7.22	7.10	7.19
3981	NYSE	EVC	Tue, May 31, 2016	7.11	7.24	7.01	7.22
3980	NYSE	EVC	Fri, May 27, 2016	7.15	7.28	7.10	7.25
3979	NYSE	EVC	Thu, May 26, 2016	7.06	7.17	7.06	7.13
3978	NYSE	EVC	Wed, May 25, 2016	7.04	7.16	7.01	7.07
3977	NYSE	EVC	Tue, May 24, 2016	6.87	7.12	6.86	7.08
3976	NYSE	EVC	Mon, May 23, 2016	6.90	6.94	6.77	6.85
3975	NYSE	EVC	Fri, May 20, 2016	6.90	7.02	6.88	6.94
3974	NYSE	EVC	Thu, May 19, 2016	6.85	6.95	6.79	6.87
3973	NYSE	EVC	Wed, May 18, 2016	6.96	7.02	6.86	6.93
3972	NYSE	EVC	Tue, May 17, 2016	7.13	7.21	6.94	7.01
3971	NYSE	EVC	Mon, May 16, 2016	7.13	7.19	7.00	7.15
3970	NYSE	EVC	Fri, May 13, 2016	7.22	7.30	7.02	7.14
3969	NYSE	EVC	Thu, May 12, 2016	7.41	7.49	7.19	7.27
3968	NYSE	EVC	Wed, May 11, 2016	7.72	7.72	7.31	7.38
3967	NYSE	EVC	Tue, May 10, 2016	7.97	8.04	7.67	7.71
3966	NYSE	EVC	Mon, May 9, 2016	7.82	8.09	7.61	7.94
3965	NYSE	EVC	Fri, May 6, 2016	7.14	8.04	7.13	7.85
3964	NYSE	EVC	Thu, May 5, 2016	8.03	8.19	7.95	7.97
3963	NYSE	EVC	Wed, May 4, 2016	8.03	8.19	7.90	8.00
3962	NYSE	EVC	Tue, May 3, 2016	8.17	8.27	8.01	8.03
3961	NYSE	EVC	Mon, May 2, 2016	7.96	8.31	7.84	8.27
3960	NYSE	EVC	Fri, Apr 29, 2016	7.28	8.00	7.24	7.95
3959	NYSE	EVC	Thu, Apr 28, 2016	7.43	7.49	7.30	7.30
3958	NYSE	EVC	Wed, Apr 27, 2016	7.53	7.65	7.39	7.47
3957	NYSE	EVC	Tue, Apr 26, 2016	7.26	7.54	7.23	7.52
3956	NYSE	EVC	Mon, Apr 25, 2016	7.36	7.46	7.21	7.31
3955	NYSE	EVC	Fri, Apr 22, 2016	7.14	7.48	7.14	7.46
3954	NYSE	EVC	Thu, Apr 21, 2016	7.12	7.19	7.08	7.16
3953	NYSE	EVC	Wed, Apr 20, 2016	7.18	7.27	7.08	7.12
3952	NYSE	EVC	Tue, Apr 19, 2016	7.12	7.28	7.12	7.21
3951	NYSE	EVC	Mon, Apr 18, 2016	7.14	7.23	7.05	7.12
3950	NYSE	EVC	Fri, Apr 15, 2016	7.23	7.27	7.16	7.19
3949	NYSE	EVC	Thu, Apr 14, 2016	7.32	7.37	7.21	7.25
3948	NYSE	EVC	Wed, Apr 13, 2016	7.11	7.31	7.10	7.30
3947	NYSE	EVC	Tue, Apr 12, 2016	7.10	7.20	7.05	7.09
3946	NYSE	EVC	Mon, Apr 11, 2016	7.15	7.27	7.08	7.11
3945	NYSE	EVC	Fri, Apr 8, 2016	7.03	7.26	6.99	7.13
3944	NYSE	EVC	Thu, Apr 7, 2016	7.17	7.33	7.06	7.10
3943	NYSE	EVC	Wed, Apr 6, 2016	7.07	7.26	7.07	7.24
3942	NYSE	EVC	Tue, Apr 5, 2016	7.24	7.24	7.24	7.09
3941	NYSE	EVC	Mon, Apr 4, 2016	7.53	7.62	7.23	7.24
3940	NYSE	EVC	Fri, Apr 1, 2016	7.36	7.66	7.32	7.55
3939	NYSE	EVC	Thu, Mar 31, 2016	7.50	7.60	7.33	7.44
3938	NYSE	EVC	Wed, Mar 30, 2016	7.54	7.59	7.48	7.53
3937	NYSE	EVC	Tue, Mar 29, 2016	7.26	7.55	7.26	7.52
3936	NYSE	EVC	Mon, Mar 28, 2016	7.20	7.30	7.12	7.25
3935	NYSE	EVC	Thu, Mar 24, 2016	7.13	7.13	7.13	7.15
3934	NYSE	EVC	Wed, Mar 23, 2016	7.36	7.43	7.10	7.13
3933	NYSE	EVC	Tue, Mar 22, 2016	7.51	7.59	7.29	7.32
3932	NYSE	EVC	Mon, Mar 21, 2016	7.69	7.74	7.52	7.57
3931	NYSE	EVC	Fri, Mar 18, 2016	7.74	7.82	7.64	7.68
3930	NYSE	EVC	Thu, Mar 17, 2016	7.59	7.72	7.56	7.67
3929	NYSE	EVC	Wed, Mar 16, 2016	7.55	7.74	7.55	7.63
3928	NYSE	EVC	Tue, Mar 15, 2016	7.74	7.74	7.74	7.60
3927	NYSE	EVC	Mon, Mar 14, 2016	7.77	7.82	7.70	7.75
3926	NYSE	EVC	Fri, Mar 11, 2016	7.70	7.70	7.70	7.82
3925	NYSE	EVC	Thu, Mar 10, 2016	7.77	7.80	7.65	7.70
3924	NYSE	EVC	Wed, Mar 9, 2016	7.73	7.73	7.73	7.72
3923	NYSE	EVC	Tue, Mar 8, 2016	7.77	7.96	7.71	7.73
3922	NYSE	EVC	Mon, Mar 7, 2016	7.85	8.04	7.68	7.79
3921	NYSE	EVC	Fri, Mar 4, 2016	7.75	7.75	7.75	7.92
3920	NYSE	EVC	Thu, Mar 3, 2016	7.65	7.65	7.65	7.75
3919	NYSE	EVC	Wed, Mar 2, 2016	7.71	7.78	7.62	7.65
3918	NYSE	EVC	Tue, Mar 1, 2016	7.76	8.00	7.69	7.74
3917	NYSE	EVC	Mon, Feb 29, 2016	7.65	7.86	7.57	7.72
3916	NYSE	EVC	Fri, Feb 26, 2016	7.53	8.20	7.24	7.63
3915	NYSE	EVC	Thu, Feb 25, 2016	7.72	7.80	7.56	7.76
3914	NYSE	EVC	Wed, Feb 24, 2016	7.44	7.75	7.36	7.72
3913	NYSE	EVC	Tue, Feb 23, 2016	7.64	7.75	7.54	7.56
3912	NYSE	EVC	Mon, Feb 22, 2016	7.77	7.82	7.60	7.67
3911	NYSE	EVC	Fri, Feb 19, 2016	7.39	7.74	7.34	7.64
3910	NYSE	EVC	Thu, Feb 18, 2016	7.31	7.43	7.05	7.40
3909	NYSE	EVC	Wed, Feb 17, 2016	7.24	7.37	6.98	7.32
3908	NYSE	EVC	Tue, Feb 16, 2016	7.13	7.30	7.08	7.19
3907	NYSE	EVC	Fri, Feb 12, 2016	6.82	7.07	6.68	7.05
3906	NYSE	EVC	Thu, Feb 11, 2016	6.58	6.79	6.50	6.74
3905	NYSE	EVC	Wed, Feb 10, 2016	6.77	7.08	6.60	6.74
3904	NYSE	EVC	Tue, Feb 9, 2016	6.40	6.81	6.33	6.70
3903	NYSE	EVC	Mon, Feb 8, 2016	6.56	6.61	6.43	6.53
3902	NYSE	EVC	Fri, Feb 5, 2016	7.03	7.08	6.63	6.67
3901	NYSE	EVC	Thu, Feb 4, 2016	7.16	7.30	7.00	7.07
3900	NYSE	EVC	Wed, Feb 3, 2016	7.24	7.32	7.07	7.18
3899	NYSE	EVC	Tue, Feb 2, 2016	7.25	7.31	7.10	7.14
3898	NYSE	EVC	Mon, Feb 1, 2016	7.41	7.42	7.22	7.36
3897	NYSE	EVC	Fri, Jan 29, 2016	7.18	7.47	7.12	7.46
3896	NYSE	EVC	Thu, Jan 28, 2016	7.42	7.43	7.15	7.18
3895	NYSE	EVC	Wed, Jan 27, 2016	7.54	7.64	7.32	7.33
3894	NYSE	EVC	Tue, Jan 26, 2016	7.55	7.62	7.34	7.58
3893	NYSE	EVC	Mon, Jan 25, 2016	7.63	7.71	7.48	7.51
3892	NYSE	EVC	Fri, Jan 22, 2016	7.60	7.74	7.52	7.68
3891	NYSE	EVC	Thu, Jan 21, 2016	7.31	7.55	7.10	7.48
3890	NYSE	EVC	Wed, Jan 20, 2016	6.92	7.44	6.84	7.30
3889	NYSE	EVC	Tue, Jan 19, 2016	7.27	7.36	6.89	7.05
3888	NYSE	EVC	Fri, Jan 15, 2016	7.11	7.25	7.03	7.16
3887	NYSE	EVC	Thu, Jan 14, 2016	7.16	7.49	7.03	7.34
3886	NYSE	EVC	Wed, Jan 13, 2016	7.29	7.46	7.06	7.09
3885	NYSE	EVC	Tue, Jan 12, 2016	7.38	7.51	7.15	7.25
3884	NYSE	EVC	Mon, Jan 11, 2016	7.00	7.40	7.00	7.33
3883	NYSE	EVC	Fri, Jan 8, 2016	6.93	7.14	6.87	6.97
3882	NYSE	EVC	Thu, Jan 7, 2016	6.93	7.08	6.87	6.92
3881	NYSE	EVC	Wed, Jan 6, 2016	7.02	7.22	7.02	7.09
3880	NYSE	EVC	Tue, Jan 5, 2016	7.28	7.30	7.02	7.16
3879	NYSE	EVC	Mon, Jan 4, 2016	7.52	7.57	7.20	7.23
3878	NYSE	EVC	Thu, Dec 31, 2015	7.67	7.87	7.57	7.71
3877	NYSE	EVC	Wed, Dec 30, 2015	7.53	7.85	7.49	7.67
3876	NYSE	EVC	Tue, Dec 29, 2015	7.57	7.68	7.49	7.55
3875	NYSE	EVC	Mon, Dec 28, 2015	7.70	7.70	7.49	7.52
3874	NYSE	EVC	Thu, Dec 24, 2015	7.67	7.78	7.62	7.71
3873	NYSE	EVC	Wed, Dec 23, 2015	7.64	7.65	7.54	7.65
3872	NYSE	EVC	Tue, Dec 22, 2015	7.61	7.67	7.51	7.57
3871	NYSE	EVC	Mon, Dec 21, 2015	7.67	7.70	7.54	7.60
3870	NYSE	EVC	Fri, Dec 18, 2015	7.73	7.88	7.61	7.61
3869	NYSE	EVC	Thu, Dec 17, 2015	7.85	7.92	7.65	7.78
3868	NYSE	EVC	Wed, Dec 16, 2015	7.82	7.95	7.73	7.80
3867	NYSE	EVC	Tue, Dec 15, 2015	7.63	7.83	7.60	7.78
3866	NYSE	EVC	Mon, Dec 14, 2015	7.87	7.90	7.50	7.55
3865	NYSE	EVC	Fri, Dec 11, 2015	8.10	8.23	7.80	7.87
3864	NYSE	EVC	Thu, Dec 10, 2015	8.50	8.51	8.16	8.37
3863	NYSE	EVC	Wed, Dec 9, 2015	8.48	8.77	8.31	8.52
3862	NYSE	EVC	Tue, Dec 8, 2015	8.56	8.69	8.45	8.54
3861	NYSE	EVC	Mon, Dec 7, 2015	8.64	8.74	8.54	8.67
3860	NYSE	EVC	Fri, Dec 4, 2015	8.35	8.65	8.32	8.63
3859	NYSE	EVC	Thu, Dec 3, 2015	8.48	8.57	8.24	8.36
3858	NYSE	EVC	Wed, Dec 2, 2015	8.45	8.52	8.33	8.41
3857	NYSE	EVC	Tue, Dec 1, 2015	8.39	8.49	8.34	8.43
3856	NYSE	EVC	Mon, Nov 30, 2015	8.37	8.58	8.29	8.39
3855	NYSE	EVC	Fri, Nov 27, 2015	8.47	8.49	8.24	8.36
3854	NYSE	EVC	Wed, Nov 25, 2015	8.30	8.52	8.17	8.50
3853	NYSE	EVC	Tue, Nov 24, 2015	8.36	8.37	8.13	8.27
3852	NYSE	EVC	Mon, Nov 23, 2015	8.40	8.44	8.24	8.37
3851	NYSE	EVC	Fri, Nov 20, 2015	8.52	8.58	8.30	8.39
3850	NYSE	EVC	Thu, Nov 19, 2015	8.55	8.55	8.31	8.44
3849	NYSE	EVC	Wed, Nov 18, 2015	8.44	8.55	8.27	8.53
3848	NYSE	EVC	Tue, Nov 17, 2015	8.48	8.52	8.32	8.37
3847	NYSE	EVC	Mon, Nov 16, 2015	8.40	8.54	8.32	8.45
3846	NYSE	EVC	Fri, Nov 13, 2015	8.23	8.45	8.00	8.38
3845	NYSE	EVC	Thu, Nov 12, 2015	8.55	8.62	8.23	8.33
3844	NYSE	EVC	Wed, Nov 11, 2015	8.59	8.78	8.50	8.60
3843	NYSE	EVC	Tue, Nov 10, 2015	8.47	8.72	8.45	8.59
3842	NYSE	EVC	Mon, Nov 9, 2015	9.20	9.23	8.43	8.52
3841	NYSE	EVC	Fri, Nov 6, 2015	9.00	9.55	8.85	9.26
3840	NYSE	EVC	Thu, Nov 5, 2015	9.00	9.04	8.66	8.85
3839	NYSE	EVC	Wed, Nov 4, 2015	8.89	9.14	8.79	9.02
3838	NYSE	EVC	Tue, Nov 3, 2015	8.79	9.06	8.67	8.88
3837	NYSE	EVC	Mon, Nov 2, 2015	8.72	8.90	8.61	8.83
3836	NYSE	EVC	Fri, Oct 30, 2015	8.60	8.87	8.39	8.76
3835	NYSE	EVC	Thu, Oct 29, 2015	8.72	8.81	8.59	8.63
3834	NYSE	EVC	Wed, Oct 28, 2015	8.48	8.83	8.32	8.75
3833	NYSE	EVC	Tue, Oct 27, 2015	8.67	8.67	8.29	8.43
3832	NYSE	EVC	Mon, Oct 26, 2015	8.61	8.89	8.58	8.73
3831	NYSE	EVC	Fri, Oct 23, 2015	8.59	8.77	8.45	8.60
3830	NYSE	EVC	Thu, Oct 22, 2015	8.40	8.50	8.26	8.48
3829	NYSE	EVC	Wed, Oct 21, 2015	8.34	8.60	8.27	8.34
3828	NYSE	EVC	Tue, Oct 20, 2015	8.40	8.43	8.25	8.34
3827	NYSE	EVC	Mon, Oct 19, 2015	8.32	8.49	8.18	8.38
3826	NYSE	EVC	Fri, Oct 16, 2015	8.11	8.40	7.84	8.37
3825	NYSE	EVC	Thu, Oct 15, 2015	7.84	8.11	7.75	8.06
3824	NYSE	EVC	Wed, Oct 14, 2015	8.07	8.10	7.75	7.79
3823	NYSE	EVC	Tue, Oct 13, 2015	7.79	8.20	7.70	8.08
3822	NYSE	EVC	Mon, Oct 12, 2015	7.11	8.08	7.05	7.80
3821	NYSE	EVC	Fri, Oct 9, 2015	6.89	6.89	6.63	6.71
3820	NYSE	EVC	Thu, Oct 8, 2015	6.96	6.98	6.76	6.85
3819	NYSE	EVC	Wed, Oct 7, 2015	6.87	6.97	6.78	6.95
3818	NYSE	EVC	Tue, Oct 6, 2015	7.05	7.05	6.76	6.82
3817	NYSE	EVC	Mon, Oct 5, 2015	6.83	7.10	6.81	7.05
3816	NYSE	EVC	Fri, Oct 2, 2015	6.64	6.77	6.43	6.76
3815	NYSE	EVC	Thu, Oct 1, 2015	6.68	6.75	6.52	6.69
3814	NYSE	EVC	Wed, Sep 30, 2015	6.49	6.81	6.49	6.64
3813	NYSE	EVC	Tue, Sep 29, 2015	6.55	6.61	6.30	6.43
3812	NYSE	EVC	Mon, Sep 28, 2015	6.66	6.80	6.51	6.55
3811	NYSE	EVC	Fri, Sep 25, 2015	7.00	7.02	6.58	6.65
3810	NYSE	EVC	Thu, Sep 24, 2015	6.99	7.01	6.80	6.94
3809	NYSE	EVC	Wed, Sep 23, 2015	7.07	7.07	6.92	7.03
3808	NYSE	EVC	Tue, Sep 22, 2015	7.09	7.18	6.97	7.00
3807	NYSE	EVC	Mon, Sep 21, 2015	7.39	7.41	7.07	7.14
3806	NYSE	EVC	Fri, Sep 18, 2015	7.48	7.68	7.28	7.33
3805	NYSE	EVC	Thu, Sep 17, 2015	7.55	7.71	7.50	7.61
3804	NYSE	EVC	Wed, Sep 16, 2015	7.40	7.66	7.33	7.54
3803	NYSE	EVC	Tue, Sep 15, 2015	7.21	7.42	7.15	7.41
3802	NYSE	EVC	Mon, Sep 14, 2015	7.22	7.27	7.12	7.18
3801	NYSE	EVC	Fri, Sep 11, 2015	7.18	7.27	7.10	7.20
3800	NYSE	EVC	Thu, Sep 10, 2015	7.37	7.45	7.25	7.28
3799	NYSE	EVC	Wed, Sep 9, 2015	7.59	7.63	7.36	7.39
3798	NYSE	EVC	Tue, Sep 8, 2015	7.54	7.60	7.40	7.53
3797	NYSE	EVC	Fri, Sep 4, 2015	7.45	7.55	7.30	7.42
3796	NYSE	EVC	Thu, Sep 3, 2015	7.61	7.69	7.42	7.51
3795	NYSE	EVC	Wed, Sep 2, 2015	7.62	7.62	7.45	7.59
3794	NYSE	EVC	Tue, Sep 1, 2015	7.89	7.89	7.41	7.55
3793	NYSE	EVC	Mon, Aug 31, 2015	7.62	8.26	7.62	8.05
3792	NYSE	EVC	Fri, Aug 28, 2015	7.49	7.61	7.37	7.57
3791	NYSE	EVC	Thu, Aug 27, 2015	7.46	7.50	7.35	7.49
3790	NYSE	EVC	Wed, Aug 26, 2015	7.55	7.61	7.19	7.44
3789	NYSE	EVC	Tue, Aug 25, 2015	7.65	7.65	7.36	7.37
3788	NYSE	EVC	Mon, Aug 24, 2015	7.13	7.72	6.89	7.35
3787	NYSE	EVC	Fri, Aug 21, 2015	7.75	8.01	7.53	7.58
3786	NYSE	EVC	Thu, Aug 20, 2015	8.32	8.32	7.82	7.89
3785	NYSE	EVC	Wed, Aug 19, 2015	8.29	8.51	8.16	8.43
3784	NYSE	EVC	Tue, Aug 18, 2015	8.56	8.56	8.25	8.34
3783	NYSE	EVC	Mon, Aug 17, 2015	8.56	8.68	8.18	8.55
3782	NYSE	EVC	Fri, Aug 14, 2015	7.84	8.60	7.72	8.56
3781	NYSE	EVC	Thu, Aug 13, 2015	7.71	7.97	7.62	7.86
3780	NYSE	EVC	Wed, Aug 12, 2015	7.73	7.83	7.50	7.75
3779	NYSE	EVC	Tue, Aug 11, 2015	8.26	8.34	7.69	7.74
3778	NYSE	EVC	Mon, Aug 10, 2015	8.05	8.30	7.94	8.29
3777	NYSE	EVC	Fri, Aug 7, 2015	6.95	8.08	6.89	7.98
3776	NYSE	EVC	Thu, Aug 6, 2015	7.47	7.51	6.89	6.96
3775	NYSE	EVC	Wed, Aug 5, 2015	7.59	7.59	7.27	7.39
3774	NYSE	EVC	Tue, Aug 4, 2015	7.65	7.79	7.46	7.51
3773	NYSE	EVC	Mon, Aug 3, 2015	7.69	7.84	7.53	7.64
3772	NYSE	EVC	Fri, Jul 31, 2015	7.39	7.71	7.34	7.67
3771	NYSE	EVC	Thu, Jul 30, 2015	7.32	7.45	7.25	7.39
3770	NYSE	EVC	Wed, Jul 29, 2015	7.34	7.40	7.24	7.37
3769	NYSE	EVC	Tue, Jul 28, 2015	7.44	7.48	7.19	7.37
3768	NYSE	EVC	Mon, Jul 27, 2015	7.41	7.55	7.25	7.40
3767	NYSE	EVC	Fri, Jul 24, 2015	7.54	7.71	7.40	7.44
3766	NYSE	EVC	Thu, Jul 23, 2015	7.89	7.93	7.56	7.59
3765	NYSE	EVC	Wed, Jul 22, 2015	7.96	8.03	7.86	7.90
3764	NYSE	EVC	Tue, Jul 21, 2015	7.92	8.13	7.88	7.97
3763	NYSE	EVC	Mon, Jul 20, 2015	7.98	8.14	7.82	7.92
3762	NYSE	EVC	Fri, Jul 17, 2015	8.10	8.19	7.93	8.01
3761	NYSE	EVC	Thu, Jul 16, 2015	7.98	8.24	7.98	8.06
3760	NYSE	EVC	Wed, Jul 15, 2015	8.18	8.24	7.90	7.94
3759	NYSE	EVC	Tue, Jul 14, 2015	8.18	8.24	8.12	8.15
3758	NYSE	EVC	Mon, Jul 13, 2015	8.24	8.45	8.18	8.18
3757	NYSE	EVC	Fri, Jul 10, 2015	8.17	8.31	8.12	8.24
3756	NYSE	EVC	Thu, Jul 9, 2015	8.16	8.23	7.96	8.04
3755	NYSE	EVC	Wed, Jul 8, 2015	7.96	8.09	7.90	8.07
3754	NYSE	EVC	Tue, Jul 7, 2015	8.08	8.09	7.79	8.01
3753	NYSE	EVC	Mon, Jul 6, 2015	8.03	8.18	7.97	8.06
3752	NYSE	EVC	Thu, Jul 2, 2015	8.29	8.37	8.08	8.13
3751	NYSE	EVC	Wed, Jul 1, 2015	8.37	8.45	8.16	8.24
3750	NYSE	EVC	Tue, Jun 30, 2015	8.18	8.28	8.09	8.23
3749	NYSE	EVC	Mon, Jun 29, 2015	8.24	8.43	8.06	8.10
3748	NYSE	EVC	Fri, Jun 26, 2015	8.30	8.65	8.30	8.43
3747	NYSE	EVC	Thu, Jun 25, 2015	8.35	8.44	8.23	8.24
3746	NYSE	EVC	Wed, Jun 24, 2015	8.31	8.40	8.24	8.29
3745	NYSE	EVC	Tue, Jun 23, 2015	8.40	8.49	8.37	8.38
3744	NYSE	EVC	Mon, Jun 22, 2015	8.29	8.50	8.28	8.39
3743	NYSE	EVC	Fri, Jun 19, 2015	7.77	8.26	7.76	8.25
3742	NYSE	EVC	Thu, Jun 18, 2015	7.62	7.79	7.53	7.79
3741	NYSE	EVC	Wed, Jun 17, 2015	7.66	7.70	7.56	7.60
3740	NYSE	EVC	Tue, Jun 16, 2015	7.41	7.64	7.41	7.62
3739	NYSE	EVC	Mon, Jun 15, 2015	7.46	7.60	7.33	7.45
3738	NYSE	EVC	Fri, Jun 12, 2015	7.45	7.54	7.39	7.50
3737	NYSE	EVC	Thu, Jun 11, 2015	7.41	7.48	7.32	7.46
3736	NYSE	EVC	Wed, Jun 10, 2015	7.23	7.48	7.22	7.43
3735	NYSE	EVC	Tue, Jun 9, 2015	7.07	7.25	6.99	7.19
3734	NYSE	EVC	Mon, Jun 8, 2015	7.09	7.12	7.04	7.07
3733	NYSE	EVC	Fri, Jun 5, 2015	7.06	7.12	6.84	7.06
3732	NYSE	EVC	Thu, Jun 4, 2015	6.97	7.09	6.97	7.06
3731	NYSE	EVC	Wed, Jun 3, 2015	6.84	7.04	6.83	7.03
3730	NYSE	EVC	Tue, Jun 2, 2015	6.81	6.93	6.77	6.85
3729	NYSE	EVC	Mon, Jun 1, 2015	6.78	6.95	6.73	6.86
3728	NYSE	EVC	Fri, May 29, 2015	6.74	6.87	6.68	6.75
3727	NYSE	EVC	Thu, May 28, 2015	6.76	6.85	6.73	6.76
3726	NYSE	EVC	Wed, May 27, 2015	6.76	6.82	6.74	6.80
3725	NYSE	EVC	Tue, May 26, 2015	6.75	6.83	6.72	6.76
3724	NYSE	EVC	Fri, May 22, 2015	6.68	6.78	6.67	6.78
3723	NYSE	EVC	Thu, May 21, 2015	6.71	6.76	6.63	6.67
3722	NYSE	EVC	Wed, May 20, 2015	6.77	6.81	6.68	6.69
3721	NYSE	EVC	Tue, May 19, 2015	6.63	6.76	6.61	6.73
3720	NYSE	EVC	Mon, May 18, 2015	6.56	6.78	6.47	6.64
3719	NYSE	EVC	Fri, May 15, 2015	6.55	6.67	6.45	6.60
3718	NYSE	EVC	Thu, May 14, 2015	6.46	6.58	6.44	6.55
3717	NYSE	EVC	Wed, May 13, 2015	6.39	6.48	6.34	6.45
3716	NYSE	EVC	Tue, May 12, 2015	6.33	6.42	6.15	6.39
3715	NYSE	EVC	Mon, May 11, 2015	6.47	6.51	6.34	6.35
3714	NYSE	EVC	Fri, May 8, 2015	6.53	6.64	6.37	6.49
3713	NYSE	EVC	Thu, May 7, 2015	6.38	6.45	6.37	6.40
3712	NYSE	EVC	Wed, May 6, 2015	6.44	6.47	6.29	6.41
3711	NYSE	EVC	Tue, May 5, 2015	6.55	6.62	6.38	6.43
3710	NYSE	EVC	Mon, May 4, 2015	6.53	6.64	6.53	6.58
3709	NYSE	EVC	Fri, May 1, 2015	6.57	6.62	6.40	6.52
3708	NYSE	EVC	Thu, Apr 30, 2015	6.71	6.80	6.50	6.54
3707	NYSE	EVC	Wed, Apr 29, 2015	6.78	6.82	6.76	6.77
3706	NYSE	EVC	Tue, Apr 28, 2015	6.73	6.89	6.68	6.83
3705	NYSE	EVC	Mon, Apr 27, 2015	6.78	6.89	6.70	6.75
3704	NYSE	EVC	Fri, Apr 24, 2015	6.77	6.81	6.70	6.80
3703	NYSE	EVC	Thu, Apr 23, 2015	6.71	6.82	6.64	6.79
3702	NYSE	EVC	Wed, Apr 22, 2015	6.69	6.78	6.62	6.73
3701	NYSE	EVC	Tue, Apr 21, 2015	6.68	6.74	6.66	6.72
3700	NYSE	EVC	Mon, Apr 20, 2015	6.64	6.74	6.56	6.69
3699	NYSE	EVC	Fri, Apr 17, 2015	6.56	6.65	6.49	6.58
3698	NYSE	EVC	Thu, Apr 16, 2015	6.61	6.75	6.50	6.62
3697	NYSE	EVC	Wed, Apr 15, 2015	6.50	6.67	6.45	6.66
3696	NYSE	EVC	Tue, Apr 14, 2015	6.34	6.49	6.31	6.48
3695	NYSE	EVC	Mon, Apr 13, 2015	6.40	6.43	6.32	6.33
3694	NYSE	EVC	Fri, Apr 10, 2015	6.37	6.43	6.29	6.37
3693	NYSE	EVC	Thu, Apr 9, 2015	6.27	6.35	6.26	6.33
3692	NYSE	EVC	Wed, Apr 8, 2015	6.46	6.50	6.21	6.29
3691	NYSE	EVC	Tue, Apr 7, 2015	6.42	6.51	6.38	6.44
3690	NYSE	EVC	Mon, Apr 6, 2015	6.39	6.48	6.37	6.45
3689	NYSE	EVC	Thu, Apr 2, 2015	6.39	6.49	6.31	6.40
3688	NYSE	EVC	Wed, Apr 1, 2015	6.30	6.42	6.24	6.39
3687	NYSE	EVC	Tue, Mar 31, 2015	6.41	6.44	6.24	6.33
3686	NYSE	EVC	Mon, Mar 30, 2015	6.46	6.53	6.39	6.45
3685	NYSE	EVC	Fri, Mar 27, 2015	6.45	6.53	6.38	6.43
3684	NYSE	EVC	Thu, Mar 26, 2015	6.57	6.58	6.40	6.45
3683	NYSE	EVC	Wed, Mar 25, 2015	6.86	6.90	6.58	6.61
3682	NYSE	EVC	Tue, Mar 24, 2015	6.83	7.00	6.80	6.83
3681	NYSE	EVC	Mon, Mar 23, 2015	6.85	6.89	6.75	6.86
3680	NYSE	EVC	Fri, Mar 20, 2015	6.73	6.91	6.68	6.86
3679	NYSE	EVC	Thu, Mar 19, 2015	6.71	6.75	6.66	6.69
3678	NYSE	EVC	Wed, Mar 18, 2015	6.70	6.89	6.65	6.74
3677	NYSE	EVC	Tue, Mar 17, 2015	6.69	6.79	6.66	6.71
3676	NYSE	EVC	Mon, Mar 16, 2015	6.77	6.82	6.68	6.75
3675	NYSE	EVC	Fri, Mar 13, 2015	6.64	6.75	6.62	6.73
3674	NYSE	EVC	Thu, Mar 12, 2015	6.56	6.80	6.56	6.65
3673	NYSE	EVC	Wed, Mar 11, 2015	6.43	6.52	6.35	6.47
3672	NYSE	EVC	Tue, Mar 10, 2015	6.68	6.77	6.41	6.43
3671	NYSE	EVC	Mon, Mar 9, 2015	6.80	6.95	6.77	6.79
3670	NYSE	EVC	Fri, Mar 6, 2015	6.61	6.80	6.55	6.80
3669	NYSE	EVC	Thu, Mar 5, 2015	6.61	6.67	6.50	6.64
3668	NYSE	EVC	Wed, Mar 4, 2015	6.69	6.77	6.42	6.58
3667	NYSE	EVC	Tue, Mar 3, 2015	6.80	6.90	6.52	6.76
3666	NYSE	EVC	Mon, Mar 2, 2015	6.86	6.92	6.63	6.92
3665	NYSE	EVC	Fri, Feb 27, 2015	6.98	7.00	6.10	6.86
3664	NYSE	EVC	Thu, Feb 26, 2015	6.81	7.00	6.80	6.97
3663	NYSE	EVC	Wed, Feb 25, 2015	6.89	6.96	6.80	6.86
3662	NYSE	EVC	Tue, Feb 24, 2015	6.90	6.96	6.80	6.87
3661	NYSE	EVC	Mon, Feb 23, 2015	6.85	6.96	6.70	6.87
3660	NYSE	EVC	Fri, Feb 20, 2015	6.97	7.04	6.83	6.88
3659	NYSE	EVC	Thu, Feb 19, 2015	7.01	7.07	6.87	6.96
3658	NYSE	EVC	Wed, Feb 18, 2015	6.98	7.06	6.91	7.01
3657	NYSE	EVC	Tue, Feb 17, 2015	7.13	7.14	7.00	7.01
3656	NYSE	EVC	Fri, Feb 13, 2015	7.18	7.30	7.03	7.09
3655	NYSE	EVC	Thu, Feb 12, 2015	7.05	7.27	7.01	7.16
3654	NYSE	EVC	Wed, Feb 11, 2015	6.77	7.11	6.70	6.99
3653	NYSE	EVC	Tue, Feb 10, 2015	6.89	6.90	6.66	6.78
3652	NYSE	EVC	Mon, Feb 9, 2015	6.64	6.99	6.64	6.81
3651	NYSE	EVC	Fri, Feb 6, 2015	6.52	6.77	6.49	6.68
3650	NYSE	EVC	Thu, Feb 5, 2015	6.55	6.62	6.45	6.52
3649	NYSE	EVC	Wed, Feb 4, 2015	6.50	6.66	6.46	6.53
3648	NYSE	EVC	Tue, Feb 3, 2015	6.36	6.55	6.36	6.54
3647	NYSE	EVC	Mon, Feb 2, 2015	6.15	6.38	6.03	6.34
3646	NYSE	EVC	Fri, Jan 30, 2015	6.29	6.31	6.14	6.17
3645	NYSE	EVC	Thu, Jan 29, 2015	6.31	6.40	6.12	6.35
3644	NYSE	EVC	Wed, Jan 28, 2015	6.66	6.69	6.29	6.31
3643	NYSE	EVC	Tue, Jan 27, 2015	6.61	6.76	6.47	6.62
3642	NYSE	EVC	Mon, Jan 26, 2015	6.89	6.89	6.65	6.70
3641	NYSE	EVC	Fri, Jan 23, 2015	6.78	6.89	6.75	6.89
3640	NYSE	EVC	Thu, Jan 22, 2015	6.47	6.78	6.36	6.75
3639	NYSE	EVC	Wed, Jan 21, 2015	6.31	6.49	6.26	6.44
3638	NYSE	EVC	Tue, Jan 20, 2015	6.41	6.42	6.25	6.34
3637	NYSE	EVC	Fri, Jan 16, 2015	6.17	6.47	6.17	6.39
3636	NYSE	EVC	Thu, Jan 15, 2015	6.31	6.31	6.02	6.21
3635	NYSE	EVC	Wed, Jan 14, 2015	6.21	6.36	6.17	6.28
3634	NYSE	EVC	Tue, Jan 13, 2015	6.34	6.42	6.20	6.28
3633	NYSE	EVC	Mon, Jan 12, 2015	6.24	6.32	6.18	6.27
3632	NYSE	EVC	Fri, Jan 9, 2015	6.02	6.28	5.99	6.25
3631	NYSE	EVC	Thu, Jan 8, 2015	5.97	6.09	5.94	6.02
3630	NYSE	EVC	Wed, Jan 7, 2015	6.04	6.05	5.87	5.91
3629	NYSE	EVC	Tue, Jan 6, 2015	6.17	6.19	5.92	5.98
3628	NYSE	EVC	Mon, Jan 5, 2015	6.38	6.41	6.14	6.16
3627	NYSE	EVC	Fri, Jan 2, 2015	6.55	6.56	6.25	6.45
3626	NYSE	EVC	Wed, Dec 31, 2014	6.58	6.66	6.40	6.48
3625	NYSE	EVC	Tue, Dec 30, 2014	6.67	6.70	6.49	6.53
3624	NYSE	EVC	Mon, Dec 29, 2014	6.75	6.90	6.62	6.65
3623	NYSE	EVC	Fri, Dec 26, 2014	6.64	6.81	6.56	6.77
3622	NYSE	EVC	Wed, Dec 24, 2014	6.51	6.61	6.51	6.59
3621	NYSE	EVC	Tue, Dec 23, 2014	6.51	6.67	6.45	6.50
3620	NYSE	EVC	Mon, Dec 22, 2014	6.48	6.53	6.47	6.51
3619	NYSE	EVC	Fri, Dec 19, 2014	6.83	6.84	6.40	6.45
3618	NYSE	EVC	Thu, Dec 18, 2014	7.22	7.28	7.05	7.13
3617	NYSE	EVC	Wed, Dec 17, 2014	7.16	7.28	7.04	7.12
3616	NYSE	EVC	Tue, Dec 16, 2014	6.71	7.37	6.41	7.12
3615	NYSE	EVC	Mon, Dec 15, 2014	7.16	7.28	7.09	7.13
3614	NYSE	EVC	Fri, Dec 12, 2014	7.22	7.32	7.11	7.14
3613	NYSE	EVC	Thu, Dec 11, 2014	7.15	7.72	7.08	7.31
3612	NYSE	EVC	Wed, Dec 10, 2014	7.01	7.20	6.98	7.08
3611	NYSE	EVC	Tue, Dec 9, 2014	6.68	7.10	6.60	7.08
3610	NYSE	EVC	Mon, Dec 8, 2014	6.86	7.10	6.80	6.80
3609	NYSE	EVC	Fri, Dec 5, 2014	6.82	6.95	6.81	6.88
3608	NYSE	EVC	Thu, Dec 4, 2014	6.81	6.94	6.68	6.84
3607	NYSE	EVC	Wed, Dec 3, 2014	6.73	6.93	6.69	6.84
3606	NYSE	EVC	Tue, Dec 2, 2014	6.46	6.72	6.42	6.70
3605	NYSE	EVC	Mon, Dec 1, 2014	6.41	6.49	6.32	6.44
3604	NYSE	EVC	Fri, Nov 28, 2014	6.35	6.50	6.33	6.46
3603	NYSE	EVC	Wed, Nov 26, 2014	6.37	6.51	6.24	6.32
3602	NYSE	EVC	Tue, Nov 25, 2014	6.06	6.43	6.06	6.38
3601	NYSE	EVC	Mon, Nov 24, 2014	5.73	6.22	5.72	6.06
3600	NYSE	EVC	Fri, Nov 21, 2014	5.63	5.80	5.57	5.72
3599	NYSE	EVC	Thu, Nov 20, 2014	5.45	5.61	5.45	5.56
3598	NYSE	EVC	Wed, Nov 19, 2014	5.51	5.56	5.40	5.47
3597	NYSE	EVC	Tue, Nov 18, 2014	5.50	5.63	5.46	5.55
3596	NYSE	EVC	Mon, Nov 17, 2014	5.45	5.54	5.44	5.50
3595	NYSE	EVC	Fri, Nov 14, 2014	5.24	5.51	5.21	5.46
3594	NYSE	EVC	Thu, Nov 13, 2014	5.26	5.31	5.26	5.30
3593	NYSE	EVC	Wed, Nov 12, 2014	5.16	5.25	5.10	5.24
3592	NYSE	EVC	Tue, Nov 11, 2014	5.14	5.22	5.05	5.19
3591	NYSE	EVC	Mon, Nov 10, 2014	5.18	5.28	5.02	5.14
3590	NYSE	EVC	Fri, Nov 7, 2014	5.13	5.22	4.94	5.19
3589	NYSE	EVC	Thu, Nov 6, 2014	5.09	5.14	5.00	5.14
3588	NYSE	EVC	Wed, Nov 5, 2014	4.97	5.10	4.87	5.08
3587	NYSE	EVC	Tue, Nov 4, 2014	5.09	5.16	4.87	4.91
3586	NYSE	EVC	Mon, Nov 3, 2014	5.14	5.26	5.05	5.14
3585	NYSE	EVC	Fri, Oct 31, 2014	5.29	5.30	5.02	5.16
3584	NYSE	EVC	Thu, Oct 30, 2014	5.07	5.20	5.01	5.13
3583	NYSE	EVC	Wed, Oct 29, 2014	5.09	5.20	5.02	5.11
3582	NYSE	EVC	Tue, Oct 28, 2014	4.84	5.22	4.78	5.12
3581	NYSE	EVC	Mon, Oct 27, 2014	4.75	4.83	4.68	4.82
3580	NYSE	EVC	Fri, Oct 24, 2014	4.85	4.85	4.74	4.80
3579	NYSE	EVC	Thu, Oct 23, 2014	4.76	4.93	4.69	4.85
3578	NYSE	EVC	Wed, Oct 22, 2014	4.78	4.83	4.64	4.72
3577	NYSE	EVC	Tue, Oct 21, 2014	4.72	4.80	4.66	4.78
3576	NYSE	EVC	Mon, Oct 20, 2014	4.54	4.76	4.53	4.72
3575	NYSE	EVC	Fri, Oct 17, 2014	4.64	4.75	4.52	4.59
3574	NYSE	EVC	Thu, Oct 16, 2014	4.38	4.67	4.35	4.54
3573	NYSE	EVC	Wed, Oct 15, 2014	4.25	4.54	4.20	4.48
3572	NYSE	EVC	Tue, Oct 14, 2014	4.16	4.36	4.07	4.33
3571	NYSE	EVC	Mon, Oct 13, 2014	4.16	4.20	4.02	4.09
3570	NYSE	EVC	Fri, Oct 10, 2014	4.30	4.40	4.17	4.18
3569	NYSE	EVC	Thu, Oct 9, 2014	4.51	4.56	4.36	4.36
3568	NYSE	EVC	Wed, Oct 8, 2014	4.41	4.55	4.34	4.53
3567	NYSE	EVC	Tue, Oct 7, 2014	4.36	4.44	4.21	4.37
3566	NYSE	EVC	Mon, Oct 6, 2014	4.38	4.64	4.36	4.40
3565	NYSE	EVC	Fri, Oct 3, 2014	4.02	4.21	4.01	4.20
3564	NYSE	EVC	Thu, Oct 2, 2014	3.92	4.00	3.88	3.98
3563	NYSE	EVC	Wed, Oct 1, 2014	3.96	3.98	3.88	3.93
3562	NYSE	EVC	Tue, Sep 30, 2014	3.93	4.09	3.89	3.96
3561	NYSE	EVC	Mon, Sep 29, 2014	3.94	4.01	3.86	3.96
3560	NYSE	EVC	Fri, Sep 26, 2014	3.98	3.98	3.88	3.95
3559	NYSE	EVC	Thu, Sep 25, 2014	3.98	4.01	3.84	3.98
3558	NYSE	EVC	Wed, Sep 24, 2014	4.12	4.14	3.88	4.00
3557	NYSE	EVC	Tue, Sep 23, 2014	4.20	4.26	4.09	4.12
3556	NYSE	EVC	Mon, Sep 22, 2014	4.25	4.31	4.22	4.22
3555	NYSE	EVC	Fri, Sep 19, 2014	4.37	4.46	4.25	4.29
3554	NYSE	EVC	Thu, Sep 18, 2014	4.37	4.45	4.34	4.40
3553	NYSE	EVC	Wed, Sep 17, 2014	4.38	4.42	4.31	4.37
3552	NYSE	EVC	Tue, Sep 16, 2014	4.36	4.41	4.33	4.40
3551	NYSE	EVC	Mon, Sep 15, 2014	4.52	4.56	4.30	4.35
3550	NYSE	EVC	Fri, Sep 12, 2014	4.58	4.60	4.44	4.52
3549	NYSE	EVC	Thu, Sep 11, 2014	4.59	4.65	4.51	4.58
3548	NYSE	EVC	Wed, Sep 10, 2014	4.52	4.71	4.51	4.67
3547	NYSE	EVC	Tue, Sep 9, 2014	4.56	4.62	4.40	4.41
3546	NYSE	EVC	Mon, Sep 8, 2014	4.46	4.62	4.46	4.59
3545	NYSE	EVC	Fri, Sep 5, 2014	4.44	4.52	4.42	4.50
3544	NYSE	EVC	Thu, Sep 4, 2014	4.62	4.62	4.44	4.47
3543	NYSE	EVC	Wed, Sep 3, 2014	4.56	4.66	4.56	4.60
3542	NYSE	EVC	Tue, Sep 2, 2014	4.58	4.59	4.49	4.55
3541	NYSE	EVC	Fri, Aug 29, 2014	4.69	4.69	4.51	4.58
3540	NYSE	EVC	Thu, Aug 28, 2014	4.65	4.73	4.62	4.70
3539	NYSE	EVC	Wed, Aug 27, 2014	4.54	4.72	4.52	4.69
3538	NYSE	EVC	Tue, Aug 26, 2014	4.60	4.64	4.50	4.55
3537	NYSE	EVC	Mon, Aug 25, 2014	4.65	4.66	4.45	4.61
3536	NYSE	EVC	Fri, Aug 22, 2014	4.70	4.73	4.62	4.64
3535	NYSE	EVC	Thu, Aug 21, 2014	4.70	4.75	4.59	4.68
3534	NYSE	EVC	Wed, Aug 20, 2014	4.75	4.76	4.65	4.72
3533	NYSE	EVC	Tue, Aug 19, 2014	4.59	4.80	4.59	4.78
3532	NYSE	EVC	Mon, Aug 18, 2014	4.26	4.57	4.26	4.55
3531	NYSE	EVC	Fri, Aug 15, 2014	4.33	4.40	4.23	4.23
3530	NYSE	EVC	Thu, Aug 14, 2014	4.30	4.35	4.15	4.26
3529	NYSE	EVC	Wed, Aug 13, 2014	4.31	4.35	4.21	4.23
3528	NYSE	EVC	Tue, Aug 12, 2014	4.45	4.56	4.20	4.31
3527	NYSE	EVC	Mon, Aug 11, 2014	4.70	4.78	4.44	4.46
3526	NYSE	EVC	Fri, Aug 8, 2014	4.75	4.76	4.58	4.70
3525	NYSE	EVC	Thu, Aug 7, 2014	4.97	4.97	4.69	4.77
3524	NYSE	EVC	Wed, Aug 6, 2014	5.47	5.75	5.42	5.70
3523	NYSE	EVC	Tue, Aug 5, 2014	5.52	5.59	5.45	5.52
3522	NYSE	EVC	Mon, Aug 4, 2014	5.47	5.61	5.45	5.58
3521	NYSE	EVC	Fri, Aug 1, 2014	5.59	5.59	5.41	5.47
3520	NYSE	EVC	Thu, Jul 31, 2014	5.71	5.80	5.54	5.59
3519	NYSE	EVC	Wed, Jul 30, 2014	5.83	5.86	5.71	5.76
3518	NYSE	EVC	Tue, Jul 29, 2014	5.74	5.88	5.64	5.76
3517	NYSE	EVC	Mon, Jul 28, 2014	5.90	5.90	5.75	5.81
3516	NYSE	EVC	Fri, Jul 25, 2014	5.91	5.98	5.88	5.90
3515	NYSE	EVC	Thu, Jul 24, 2014	5.99	6.08	5.90	5.94
3514	NYSE	EVC	Wed, Jul 23, 2014	6.00	6.05	5.90	5.99
3513	NYSE	EVC	Tue, Jul 22, 2014	5.86	6.00	5.85	6.00
3512	NYSE	EVC	Mon, Jul 21, 2014	5.90	5.97	5.80	5.83
3511	NYSE	EVC	Fri, Jul 18, 2014	5.89	5.99	5.86	5.97
3510	NYSE	EVC	Thu, Jul 17, 2014	5.97	6.03	5.87	5.89
3509	NYSE	EVC	Wed, Jul 16, 2014	5.97	6.05	5.91	6.00
3508	NYSE	EVC	Tue, Jul 15, 2014	5.99	6.02	5.90	5.92
3507	NYSE	EVC	Mon, Jul 14, 2014	6.01	6.05	5.97	6.01
3506	NYSE	EVC	Fri, Jul 11, 2014	6.04	6.14	5.92	5.93
3505	NYSE	EVC	Thu, Jul 10, 2014	5.93	6.10	5.90	6.06
3504	NYSE	EVC	Wed, Jul 9, 2014	5.99	6.17	5.92	6.09
3503	NYSE	EVC	Tue, Jul 8, 2014	6.20	6.21	5.85	5.97
3502	NYSE	EVC	Mon, Jul 7, 2014	6.42	6.43	6.20	6.21
3501	NYSE	EVC	Thu, Jul 3, 2014	6.34	6.48	6.26	6.42
3500	NYSE	EVC	Wed, Jul 2, 2014	6.43	6.55	6.26	6.29
3499	NYSE	EVC	Tue, Jul 1, 2014	6.29	6.48	6.29	6.42
3498	NYSE	EVC	Mon, Jun 30, 2014	6.22	6.29	6.13	6.22
3497	NYSE	EVC	Fri, Jun 27, 2014	6.03	6.26	5.97	6.26
3496	NYSE	EVC	Thu, Jun 26, 2014	5.98	6.08	5.94	6.08
3495	NYSE	EVC	Wed, Jun 25, 2014	5.57	5.99	5.54	5.98
3494	NYSE	EVC	Tue, Jun 24, 2014	5.37	5.67	5.37	5.64
3493	NYSE	EVC	Mon, Jun 23, 2014	5.40	5.41	5.24	5.36
3492	NYSE	EVC	Fri, Jun 20, 2014	5.54	5.59	5.37	5.40
3491	NYSE	EVC	Thu, Jun 19, 2014	5.54	5.54	5.45	5.51
3490	NYSE	EVC	Wed, Jun 18, 2014	5.43	5.55	5.37	5.51
3489	NYSE	EVC	Tue, Jun 17, 2014	5.44	5.45	5.30	5.41
3488	NYSE	EVC	Mon, Jun 16, 2014	5.35	5.45	5.31	5.43
3487	NYSE	EVC	Fri, Jun 13, 2014	5.48	5.50	5.31	5.36
3486	NYSE	EVC	Thu, Jun 12, 2014	5.57	5.58	5.35	5.44
3485	NYSE	EVC	Wed, Jun 11, 2014	5.70	5.82	5.51	5.56
3484	NYSE	EVC	Tue, Jun 10, 2014	5.62	5.70	5.45	5.66
3483	NYSE	EVC	Mon, Jun 9, 2014	5.55	5.74	5.55	5.66
3482	NYSE	EVC	Fri, Jun 6, 2014	5.37	5.51	5.32	5.48
3481	NYSE	EVC	Thu, Jun 5, 2014	5.31	5.38	5.16	5.37
3480	NYSE	EVC	Wed, Jun 4, 2014	5.19	5.28	5.15	5.28
3479	NYSE	EVC	Tue, Jun 3, 2014	5.23	5.30	5.17	5.25
3478	NYSE	EVC	Mon, Jun 2, 2014	5.30	5.42	5.19	5.29
3477	NYSE	EVC	Fri, May 30, 2014	5.20	5.38	5.15	5.36
3476	NYSE	EVC	Thu, May 29, 2014	5.29	5.29	5.09	5.16
3475	NYSE	EVC	Wed, May 28, 2014	5.23	5.32	5.09	5.25
3474	NYSE	EVC	Tue, May 27, 2014	5.32	5.38	5.18	5.22
3473	NYSE	EVC	Fri, May 23, 2014	5.23	5.35	5.16	5.24
3472	NYSE	EVC	Thu, May 22, 2014	5.24	5.31	5.21	5.21
3471	NYSE	EVC	Wed, May 21, 2014	5.22	5.33	5.15	5.21
3470	NYSE	EVC	Tue, May 20, 2014	5.31	5.31	5.06	5.17
3469	NYSE	EVC	Mon, May 19, 2014	5.31	5.42	5.21	5.30
3468	NYSE	EVC	Fri, May 16, 2014	5.21	5.32	5.14	5.30
3467	NYSE	EVC	Thu, May 15, 2014	5.11	5.21	5.01	5.19
3466	NYSE	EVC	Wed, May 14, 2014	5.33	5.33	5.11	5.16
3465	NYSE	EVC	Tue, May 13, 2014	5.73	5.74	5.29	5.32
3464	NYSE	EVC	Mon, May 12, 2014	5.25	5.80	5.25	5.77
3463	NYSE	EVC	Fri, May 9, 2014	4.85	5.32	4.27	5.25
3462	NYSE	EVC	Thu, May 8, 2014	5.27	5.34	4.95	5.06
3461	NYSE	EVC	Wed, May 7, 2014	5.29	5.32	5.16	5.30
3460	NYSE	EVC	Tue, May 6, 2014	5.41	5.43	5.25	5.28
3459	NYSE	EVC	Mon, May 5, 2014	5.41	5.48	5.31	5.44
3458	NYSE	EVC	Fri, May 2, 2014	5.44	5.48	5.38	5.42
3457	NYSE	EVC	Thu, May 1, 2014	5.32	5.49	5.24	5.41
3456	NYSE	EVC	Wed, Apr 30, 2014	5.23	5.35	5.17	5.31
3455	NYSE	EVC	Tue, Apr 29, 2014	5.30	5.38	5.21	5.24
3454	NYSE	EVC	Mon, Apr 28, 2014	5.38	5.41	5.20	5.27
3453	NYSE	EVC	Fri, Apr 25, 2014	5.48	5.48	5.29	5.33
3452	NYSE	EVC	Thu, Apr 24, 2014	5.58	5.58	5.40	5.48
3451	NYSE	EVC	Wed, Apr 23, 2014	5.58	5.62	5.48	5.52
3450	NYSE	EVC	Tue, Apr 22, 2014	5.65	5.66	5.35	5.60
3449	NYSE	EVC	Mon, Apr 21, 2014	5.63	5.69	5.51	5.66
3448	NYSE	EVC	Thu, Apr 17, 2014	5.70	5.79	5.59	5.66
3447	NYSE	EVC	Wed, Apr 16, 2014	5.68	5.78	5.50	5.70
3446	NYSE	EVC	Tue, Apr 15, 2014	5.88	5.91	5.48	5.66
3445	NYSE	EVC	Mon, Apr 14, 2014	5.98	6.00	5.69	5.88
3444	NYSE	EVC	Fri, Apr 11, 2014	5.95	6.08	5.90	5.93
3443	NYSE	EVC	Thu, Apr 10, 2014	6.11	6.20	5.97	5.98
3442	NYSE	EVC	Wed, Apr 9, 2014	6.06	6.21	6.05	6.12
3441	NYSE	EVC	Tue, Apr 8, 2014	5.95	6.11	5.87	6.02
3440	NYSE	EVC	Mon, Apr 7, 2014	6.17	6.20	5.88	5.96
3439	NYSE	EVC	Fri, Apr 4, 2014	6.36	6.47	6.16	6.21
3438	NYSE	EVC	Thu, Apr 3, 2014	6.50	6.56	6.14	6.29
3437	NYSE	EVC	Wed, Apr 2, 2014	6.65	6.68	6.55	6.59
3436	NYSE	EVC	Tue, Apr 1, 2014	6.69	6.77	6.59	6.65
3435	NYSE	EVC	Mon, Mar 31, 2014	6.47	6.74	6.47	6.70
3434	NYSE	EVC	Fri, Mar 28, 2014	6.19	6.43	6.16	6.40
3433	NYSE	EVC	Thu, Mar 27, 2014	6.06	6.38	6.04	6.15
3432	NYSE	EVC	Wed, Mar 26, 2014	6.28	6.34	5.98	6.06
3431	NYSE	EVC	Tue, Mar 25, 2014	6.42	6.51	6.20	6.28
3430	NYSE	EVC	Mon, Mar 24, 2014	6.69	6.77	6.28	6.36
3429	NYSE	EVC	Fri, Mar 21, 2014	6.63	7.03	6.58	6.63
3428	NYSE	EVC	Thu, Mar 20, 2014	6.70	6.72	6.46	6.47
3427	NYSE	EVC	Wed, Mar 19, 2014	6.86	6.95	6.65	6.69
3426	NYSE	EVC	Tue, Mar 18, 2014	7.08	7.08	6.78	6.84
3425	NYSE	EVC	Mon, Mar 17, 2014	7.32	7.32	6.96	7.05
3424	NYSE	EVC	Fri, Mar 14, 2014	7.10	7.36	7.10	7.30
3423	NYSE	EVC	Thu, Mar 13, 2014	7.11	7.21	7.05	7.10
3422	NYSE	EVC	Wed, Mar 12, 2014	7.06	7.22	6.89	7.09
3421	NYSE	EVC	Tue, Mar 11, 2014	7.19	7.28	7.08	7.12
3420	NYSE	EVC	Mon, Mar 10, 2014	7.13	7.24	7.07	7.20
3419	NYSE	EVC	Fri, Mar 7, 2014	7.11	7.23	6.97	7.12
3418	NYSE	EVC	Thu, Mar 6, 2014	6.88	7.18	6.81	7.10
3417	NYSE	EVC	Wed, Mar 5, 2014	6.64	6.87	6.61	6.86
3416	NYSE	EVC	Tue, Mar 4, 2014	6.64	6.81	6.51	6.66
3415	NYSE	EVC	Mon, Mar 3, 2014	6.55	6.63	6.36	6.52
3414	NYSE	EVC	Fri, Feb 28, 2014	6.35	6.90	6.35	6.63
3413	NYSE	EVC	Thu, Feb 27, 2014	6.05	6.10	5.93	6.00
3412	NYSE	EVC	Wed, Feb 26, 2014	6.12	6.23	6.03	6.09
3411	NYSE	EVC	Tue, Feb 25, 2014	6.22	6.27	6.09	6.12
3410	NYSE	EVC	Mon, Feb 24, 2014	6.23	6.31	6.16	6.20
3409	NYSE	EVC	Fri, Feb 21, 2014	6.17	6.27	6.07	6.23
3408	NYSE	EVC	Thu, Feb 20, 2014	5.90	6.24	5.89	6.16
3407	NYSE	EVC	Wed, Feb 19, 2014	5.94	5.95	5.79	5.86
3406	NYSE	EVC	Tue, Feb 18, 2014	5.98	5.99	5.87	5.98
3405	NYSE	EVC	Fri, Feb 14, 2014	5.88	5.97	5.78	5.93
3404	NYSE	EVC	Thu, Feb 13, 2014	5.89	5.97	5.81	5.88
3403	NYSE	EVC	Wed, Feb 12, 2014	5.82	5.94	5.77	5.93
3402	NYSE	EVC	Tue, Feb 11, 2014	5.86	5.93	5.53	5.82
3401	NYSE	EVC	Mon, Feb 10, 2014	6.04	6.04	5.79	5.88
3400	NYSE	EVC	Fri, Feb 7, 2014	5.99	6.08	5.85	6.00
3399	NYSE	EVC	Thu, Feb 6, 2014	5.88	6.01	5.81	5.97
3398	NYSE	EVC	Wed, Feb 5, 2014	5.85	5.89	5.70	5.86
3397	NYSE	EVC	Tue, Feb 4, 2014	5.89	6.00	5.79	5.86
3396	NYSE	EVC	Mon, Feb 3, 2014	6.04	6.04	5.78	5.87
3395	NYSE	EVC	Fri, Jan 31, 2014	5.90	6.10	5.80	6.03
3394	NYSE	EVC	Thu, Jan 30, 2014	5.87	6.08	5.81	6.05
3393	NYSE	EVC	Wed, Jan 29, 2014	5.88	5.92	5.75	5.78
3392	NYSE	EVC	Tue, Jan 28, 2014	5.82	5.97	5.80	5.92
3391	NYSE	EVC	Mon, Jan 27, 2014	5.84	6.08	5.64	5.80
3390	NYSE	EVC	Fri, Jan 24, 2014	6.09	6.14	5.85	5.87
3389	NYSE	EVC	Thu, Jan 23, 2014	6.03	6.13	5.97	6.11
3388	NYSE	EVC	Wed, Jan 22, 2014	6.00	6.07	5.97	6.03
3387	NYSE	EVC	Tue, Jan 21, 2014	6.12	6.20	5.87	5.99
3386	NYSE	EVC	Fri, Jan 17, 2014	6.22	6.32	6.02	6.10
3385	NYSE	EVC	Thu, Jan 16, 2014	6.08	6.28	6.08	6.20
3384	NYSE	EVC	Wed, Jan 15, 2014	6.44	6.48	6.10	6.10
3383	NYSE	EVC	Tue, Jan 14, 2014	6.43	6.51	6.39	6.43
3382	NYSE	EVC	Mon, Jan 13, 2014	6.64	6.64	6.36	6.42
3381	NYSE	EVC	Fri, Jan 10, 2014	6.66	6.74	6.60	6.64
3380	NYSE	EVC	Thu, Jan 9, 2014	6.87	6.94	6.61	6.65
3379	NYSE	EVC	Wed, Jan 8, 2014	6.64	6.99	6.64	6.90
3378	NYSE	EVC	Tue, Jan 7, 2014	6.49	6.69	6.48	6.64
3377	NYSE	EVC	Mon, Jan 6, 2014	6.45	6.65	6.34	6.45
3376	NYSE	EVC	Fri, Jan 3, 2014	6.08	6.48	6.08	6.43
3375	NYSE	EVC	Thu, Jan 2, 2014	6.09	6.13	5.94	6.04
3374	NYSE	EVC	Tue, Dec 31, 2013	6.08	6.12	6.04	6.09
3373	NYSE	EVC	Mon, Dec 30, 2013	6.06	6.10	6.03	6.08
3372	NYSE	EVC	Fri, Dec 27, 2013	6.24	6.24	6.00	6.08
3371	NYSE	EVC	Thu, Dec 26, 2013	6.12	6.25	6.10	6.19
3370	NYSE	EVC	Tue, Dec 24, 2013	6.03	6.13	5.99	6.09
3369	NYSE	EVC	Mon, Dec 23, 2013	5.97	6.11	5.94	6.04
3368	NYSE	EVC	Fri, Dec 20, 2013	5.60	6.06	5.59	5.96
3367	NYSE	EVC	Thu, Dec 19, 2013	5.70	5.79	5.55	5.59
3366	NYSE	EVC	Wed, Dec 18, 2013	5.75	5.87	5.57	5.72
3365	NYSE	EVC	Tue, Dec 17, 2013	5.84	5.87	5.69	5.71
3364	NYSE	EVC	Mon, Dec 16, 2013	5.90	6.04	5.82	5.85
3363	NYSE	EVC	Fri, Dec 13, 2013	5.88	5.98	5.76	5.85
3362	NYSE	EVC	Thu, Dec 12, 2013	5.86	5.97	5.71	5.87
3361	NYSE	EVC	Wed, Dec 11, 2013	6.23	6.24	5.92	5.99
3360	NYSE	EVC	Tue, Dec 10, 2013	6.20	6.31	6.16	6.20
3359	NYSE	EVC	Mon, Dec 9, 2013	6.42	6.42	6.19	6.23
3358	NYSE	EVC	Fri, Dec 6, 2013	6.25	6.44	6.11	6.43
3357	NYSE	EVC	Thu, Dec 5, 2013	6.34	6.37	6.13	6.16
3356	NYSE	EVC	Wed, Dec 4, 2013	6.24	6.40	6.11	6.36
3355	NYSE	EVC	Tue, Dec 3, 2013	6.44	6.56	6.24	6.30
3354	NYSE	EVC	Mon, Dec 2, 2013	6.66	6.66	6.40	6.47
3353	NYSE	EVC	Fri, Nov 29, 2013	6.59	6.70	6.56	6.61
3352	NYSE	EVC	Wed, Nov 27, 2013	6.70	6.74	6.44	6.54
3351	NYSE	EVC	Tue, Nov 26, 2013	6.31	6.70	6.31	6.69
3350	NYSE	EVC	Mon, Nov 25, 2013	6.57	6.59	6.29	6.32
3349	NYSE	EVC	Fri, Nov 22, 2013	6.34	6.58	6.24	6.57
3348	NYSE	EVC	Thu, Nov 21, 2013	6.01	6.35	5.98	6.33
3347	NYSE	EVC	Wed, Nov 20, 2013	6.07	6.08	5.92	5.99
3346	NYSE	EVC	Tue, Nov 19, 2013	6.07	6.13	5.84	6.02
3345	NYSE	EVC	Mon, Nov 18, 2013	6.47	6.47	6.05	6.07
3344	NYSE	EVC	Fri, Nov 15, 2013	6.39	6.49	6.30	6.45
3343	NYSE	EVC	Thu, Nov 14, 2013	6.47	6.56	6.32	6.41
3342	NYSE	EVC	Wed, Nov 13, 2013	6.50	6.53	6.33	6.50
3341	NYSE	EVC	Tue, Nov 12, 2013	6.55	6.74	6.43	6.58
3340	NYSE	EVC	Mon, Nov 11, 2013	6.35	6.68	6.32	6.60
3339	NYSE	EVC	Fri, Nov 8, 2013	6.22	6.43	6.17	6.39
3338	NYSE	EVC	Thu, Nov 7, 2013	6.25	6.33	5.08	6.22
3337	NYSE	EVC	Wed, Nov 6, 2013	6.63	6.64	6.25	6.31
3336	NYSE	EVC	Tue, Nov 5, 2013	6.52	6.63	6.41	6.59
3335	NYSE	EVC	Mon, Nov 4, 2013	6.55	6.65	6.50	6.60
3334	NYSE	EVC	Fri, Nov 1, 2013	6.70	6.75	6.46	6.50
3333	NYSE	EVC	Thu, Oct 31, 2013	6.53	6.78	6.39	6.74
3332	NYSE	EVC	Wed, Oct 30, 2013	6.67	6.82	6.40	6.54
3331	NYSE	EVC	Tue, Oct 29, 2013	6.73	6.76	6.38	6.63
3330	NYSE	EVC	Mon, Oct 28, 2013	6.76	6.85	6.61	6.74
3329	NYSE	EVC	Fri, Oct 25, 2013	6.76	7.03	6.70	6.75
3328	NYSE	EVC	Thu, Oct 24, 2013	6.33	6.77	6.25	6.76
3327	NYSE	EVC	Wed, Oct 23, 2013	6.03	6.34	6.01	6.33
3326	NYSE	EVC	Tue, Oct 22, 2013	6.21	6.22	5.97	6.07
3325	NYSE	EVC	Mon, Oct 21, 2013	5.98	6.20	5.93	6.14
3324	NYSE	EVC	Fri, Oct 18, 2013	6.16	6.16	5.91	6.00
3323	NYSE	EVC	Thu, Oct 17, 2013	6.21	6.22	6.04	6.11
3322	NYSE	EVC	Wed, Oct 16, 2013	6.23	6.26	6.06	6.24
3321	NYSE	EVC	Tue, Oct 15, 2013	5.91	6.22	5.91	6.18
3320	NYSE	EVC	Mon, Oct 14, 2013	5.97	5.99	5.84	5.92
3319	NYSE	EVC	Fri, Oct 11, 2013	5.73	6.06	5.72	6.00
3318	NYSE	EVC	Thu, Oct 10, 2013	5.63	5.79	5.55	5.76
3317	NYSE	EVC	Wed, Oct 9, 2013	5.46	5.55	5.35	5.52
3316	NYSE	EVC	Tue, Oct 8, 2013	5.76	5.89	5.40	5.45
3315	NYSE	EVC	Mon, Oct 7, 2013	5.80	5.94	5.73	5.78
3314	NYSE	EVC	Fri, Oct 4, 2013	5.96	6.05	5.87	5.92
3313	NYSE	EVC	Thu, Oct 3, 2013	5.95	6.12	5.95	6.00
3312	NYSE	EVC	Wed, Oct 2, 2013	5.97	5.99	5.80	5.94
3311	NYSE	EVC	Tue, Oct 1, 2013	5.90	6.12	5.89	5.99
3310	NYSE	EVC	Mon, Sep 30, 2013	5.73	5.97	5.52	5.90
3309	NYSE	EVC	Fri, Sep 27, 2013	5.67	5.87	5.62	5.85
3308	NYSE	EVC	Thu, Sep 26, 2013	5.71	5.72	5.47	5.71
3307	NYSE	EVC	Wed, Sep 25, 2013	5.80	5.85	5.62	5.68
3306	NYSE	EVC	Tue, Sep 24, 2013	5.67	5.82	5.47	5.76
3305	NYSE	EVC	Mon, Sep 23, 2013	5.23	5.65	5.23	5.64
3304	NYSE	EVC	Fri, Sep 20, 2013	5.29	5.31	5.17	5.25
3303	NYSE	EVC	Thu, Sep 19, 2013	5.29	5.33	5.16	5.28
3302	NYSE	EVC	Wed, Sep 18, 2013	5.30	5.38	5.17	5.28
3301	NYSE	EVC	Tue, Sep 17, 2013	5.35	5.39	5.22	5.33
3300	NYSE	EVC	Mon, Sep 16, 2013	5.35	5.41	5.29	5.35
3299	NYSE	EVC	Fri, Sep 13, 2013	5.19	5.33	5.15	5.32
3298	NYSE	EVC	Thu, Sep 12, 2013	5.19	5.28	5.02	5.15
3297	NYSE	EVC	Wed, Sep 11, 2013	5.43	5.46	5.18	5.19
3296	NYSE	EVC	Tue, Sep 10, 2013	5.40	5.55	5.35	5.46
3295	NYSE	EVC	Mon, Sep 9, 2013	5.28	5.45	5.19	5.35
3294	NYSE	EVC	Fri, Sep 6, 2013	5.39	5.39	5.06	5.27
3293	NYSE	EVC	Thu, Sep 5, 2013	5.42	5.52	5.27	5.34
3292	NYSE	EVC	Wed, Sep 4, 2013	5.37	5.45	5.28	5.40
3291	NYSE	EVC	Tue, Sep 3, 2013	5.36	5.55	5.28	5.36
3290	NYSE	EVC	Fri, Aug 30, 2013	5.45	5.45	5.06	5.23
3289	NYSE	EVC	Thu, Aug 29, 2013	5.43	5.61	5.42	5.44
3288	NYSE	EVC	Wed, Aug 28, 2013	5.41	5.55	5.33	5.45
3287	NYSE	EVC	Tue, Aug 27, 2013	5.62	5.62	5.26	5.38
3286	NYSE	EVC	Mon, Aug 26, 2013	5.60	5.84	5.50	5.71
3285	NYSE	EVC	Fri, Aug 23, 2013	5.42	5.56	5.37	5.55
3284	NYSE	EVC	Thu, Aug 22, 2013	5.62	5.73	5.18	5.40
3283	NYSE	EVC	Wed, Aug 21, 2013	5.51	5.85	5.50	5.63
3282	NYSE	EVC	Tue, Aug 20, 2013	5.30	5.64	5.30	5.53
3281	NYSE	EVC	Mon, Aug 19, 2013	5.41	5.49	5.30	5.30
3280	NYSE	EVC	Fri, Aug 16, 2013	5.43	5.61	5.35	5.48
3279	NYSE	EVC	Thu, Aug 15, 2013	5.30	5.62	5.28	5.50
3278	NYSE	EVC	Wed, Aug 14, 2013	5.64	5.68	5.05	5.26
3277	NYSE	EVC	Tue, Aug 13, 2013	5.92	5.98	5.60	5.64
3276	NYSE	EVC	Mon, Aug 12, 2013	5.81	6.00	5.61	5.92
3275	NYSE	EVC	Fri, Aug 9, 2013	5.76	6.07	5.65	5.86
3274	NYSE	EVC	Thu, Aug 8, 2013	6.07	6.15	5.54	5.78
3273	NYSE	EVC	Wed, Aug 7, 2013	6.00	6.15	5.94	5.99
3272	NYSE	EVC	Tue, Aug 6, 2013	6.47	6.55	5.98	6.12
3271	NYSE	EVC	Mon, Aug 5, 2013	6.56	6.62	6.31	6.46
3270	NYSE	EVC	Fri, Aug 2, 2013	5.77	6.57	5.73	6.52
3269	NYSE	EVC	Thu, Aug 1, 2013	5.86	5.90	5.54	5.54
3268	NYSE	EVC	Wed, Jul 31, 2013	5.41	5.78	5.41	5.69
3267	NYSE	EVC	Tue, Jul 30, 2013	5.32	5.62	5.30	5.39
3266	NYSE	EVC	Mon, Jul 29, 2013	5.26	5.38	5.08	5.28
3265	NYSE	EVC	Fri, Jul 26, 2013	5.38	5.56	5.21	5.26
3264	NYSE	EVC	Thu, Jul 25, 2013	5.11	5.75	5.05	5.67
3263	NYSE	EVC	Wed, Jul 24, 2013	5.95	6.01	5.04	5.21
3262	NYSE	EVC	Tue, Jul 23, 2013	6.03	6.26	5.74	5.90
3261	NYSE	EVC	Mon, Jul 22, 2013	6.55	6.61	5.99	6.04
3260	NYSE	EVC	Fri, Jul 19, 2013	6.65	6.75	6.47	6.51
3259	NYSE	EVC	Thu, Jul 18, 2013	6.56	6.66	6.44	6.64
3258	NYSE	EVC	Wed, Jul 17, 2013	6.71	6.86	6.43	6.52
3257	NYSE	EVC	Tue, Jul 16, 2013	6.81	6.86	6.54	6.63
3256	NYSE	EVC	Mon, Jul 15, 2013	6.62	6.91	6.61	6.75
3255	NYSE	EVC	Fri, Jul 12, 2013	6.73	6.83	6.44	6.64
3254	NYSE	EVC	Thu, Jul 11, 2013	6.78	6.93	6.60	6.73
3253	NYSE	EVC	Wed, Jul 10, 2013	7.20	7.27	6.56	6.56
3252	NYSE	EVC	Tue, Jul 9, 2013	6.90	7.21	6.85	7.20
3251	NYSE	EVC	Mon, Jul 8, 2013	6.63	6.82	6.57	6.81
3250	NYSE	EVC	Fri, Jul 5, 2013	6.42	6.57	6.42	6.53
3249	NYSE	EVC	Wed, Jul 3, 2013	6.08	6.43	5.95	6.32
3248	NYSE	EVC	Tue, Jul 2, 2013	6.41	6.59	6.03	6.10
3247	NYSE	EVC	Mon, Jul 1, 2013	6.24	6.50	6.24	6.40
3246	NYSE	EVC	Fri, Jun 28, 2013	6.20	6.25	6.03	6.15
3245	NYSE	EVC	Thu, Jun 27, 2013	5.82	6.20	5.82	6.14
3244	NYSE	EVC	Wed, Jun 26, 2013	5.69	5.80	5.69	5.73
3243	NYSE	EVC	Tue, Jun 25, 2013	5.89	5.91	5.37	5.59
3242	NYSE	EVC	Mon, Jun 24, 2013	6.07	6.08	5.70	5.79
3241	NYSE	EVC	Fri, Jun 21, 2013	5.76	6.25	5.76	6.25
3240	NYSE	EVC	Thu, Jun 20, 2013	6.10	6.10	5.47	5.73
3239	NYSE	EVC	Wed, Jun 19, 2013	5.98	6.15	5.94	6.10
3238	NYSE	EVC	Tue, Jun 18, 2013	5.68	6.00	5.65	5.94
3237	NYSE	EVC	Mon, Jun 17, 2013	5.53	5.75	5.47	5.61
3236	NYSE	EVC	Fri, Jun 14, 2013	5.47	5.50	5.33	5.43
3235	NYSE	EVC	Thu, Jun 13, 2013	5.38	5.50	5.18	5.47
3234	NYSE	EVC	Wed, Jun 12, 2013	5.20	5.34	5.15	5.30
3233	NYSE	EVC	Tue, Jun 11, 2013	5.11	5.25	5.01	5.16
3232	NYSE	EVC	Mon, Jun 10, 2013	5.14	5.28	5.02	5.20
3231	NYSE	EVC	Fri, Jun 7, 2013	4.89	5.14	4.89	5.07
3230	NYSE	EVC	Thu, Jun 6, 2013	5.00	5.09	4.71	4.84
3229	NYSE	EVC	Wed, Jun 5, 2013	5.02	5.15	4.94	5.01
3228	NYSE	EVC	Tue, Jun 4, 2013	4.85	5.18	4.82	5.02
3227	NYSE	EVC	Mon, Jun 3, 2013	4.76	4.91	4.70	4.88
3226	NYSE	EVC	Fri, May 31, 2013	4.83	4.89	4.61	4.63
3225	NYSE	EVC	Thu, May 30, 2013	4.72	4.88	4.68	4.83
3224	NYSE	EVC	Wed, May 29, 2013	4.80	4.81	4.61	4.65
3223	NYSE	EVC	Tue, May 28, 2013	4.71	4.97	4.67	4.78
3222	NYSE	EVC	Fri, May 24, 2013	4.75	4.82	4.55	4.60
3221	NYSE	EVC	Thu, May 23, 2013	4.45	4.83	4.17	4.80
3220	NYSE	EVC	Wed, May 22, 2013	4.91	5.21	4.27	4.44
3219	NYSE	EVC	Tue, May 21, 2013	4.83	4.98	4.82	4.90
3218	NYSE	EVC	Mon, May 20, 2013	4.86	4.88	4.71	4.84
3217	NYSE	EVC	Fri, May 17, 2013	4.85	5.06	4.85	4.86
3216	NYSE	EVC	Thu, May 16, 2013	5.07	5.09	4.80	4.83
3215	NYSE	EVC	Wed, May 15, 2013	4.86	5.21	4.85	5.07
3214	NYSE	EVC	Tue, May 14, 2013	4.58	4.90	4.58	4.85
3213	NYSE	EVC	Mon, May 13, 2013	4.54	4.65	4.45	4.58
3212	NYSE	EVC	Fri, May 10, 2013	4.40	4.58	4.40	4.53
3211	NYSE	EVC	Thu, May 9, 2013	4.37	4.61	4.20	4.39
3210	NYSE	EVC	Wed, May 8, 2013	4.13	4.40	4.10	4.36
3209	NYSE	EVC	Tue, May 7, 2013	4.44	4.44	4.10	4.18
3208	NYSE	EVC	Mon, May 6, 2013	4.05	4.43	4.05	4.43
3207	NYSE	EVC	Fri, May 3, 2013	4.32	4.48	4.02	4.04
3206	NYSE	EVC	Thu, May 2, 2013	3.80	4.12	3.78	4.08
3205	NYSE	EVC	Wed, May 1, 2013	3.96	3.97	3.72	3.77
3204	NYSE	EVC	Tue, Apr 30, 2013	3.62	3.89	3.62	3.86
3203	NYSE	EVC	Mon, Apr 29, 2013	3.53	3.74	3.53	3.58
3202	NYSE	EVC	Fri, Apr 26, 2013	3.57	3.59	3.46	3.50
3201	NYSE	EVC	Thu, Apr 25, 2013	3.50	3.65	3.43	3.59
3200	NYSE	EVC	Wed, Apr 24, 2013	3.54	3.54	3.38	3.43
3199	NYSE	EVC	Tue, Apr 23, 2013	3.40	3.60	3.38	3.53
3198	NYSE	EVC	Mon, Apr 22, 2013	3.40	3.50	3.32	3.36
3197	NYSE	EVC	Fri, Apr 19, 2013	3.13	3.40	3.06	3.35
3196	NYSE	EVC	Thu, Apr 18, 2013	3.34	3.38	3.06	3.12
3195	NYSE	EVC	Wed, Apr 17, 2013	3.57	3.57	3.26	3.35
3194	NYSE	EVC	Tue, Apr 16, 2013	3.19	3.62	3.18	3.61
3193	NYSE	EVC	Mon, Apr 15, 2013	3.34	3.50	3.17	3.20
3192	NYSE	EVC	Fri, Apr 12, 2013	3.66	3.88	3.21	3.44
3191	NYSE	EVC	Thu, Apr 11, 2013	3.44	3.78	3.43	3.66
3190	NYSE	EVC	Wed, Apr 10, 2013	3.32	3.48	3.30	3.42
3189	NYSE	EVC	Tue, Apr 9, 2013	3.14	3.38	3.14	3.28
3188	NYSE	EVC	Mon, Apr 8, 2013	2.97	3.14	2.97	3.12
3187	NYSE	EVC	Fri, Apr 5, 2013	2.71	3.01	2.67	2.96
3186	NYSE	EVC	Thu, Apr 4, 2013	3.01	3.01	2.66	2.77
3185	NYSE	EVC	Wed, Apr 3, 2013	3.25	3.28	3.05	3.08
3184	NYSE	EVC	Tue, Apr 2, 2013	3.19	3.46	3.15	3.25
3183	NYSE	EVC	Mon, Apr 1, 2013	3.22	3.35	3.11	3.14
3182	NYSE	EVC	Thu, Mar 28, 2013	3.20	3.23	3.12	3.19
3181	NYSE	EVC	Wed, Mar 27, 2013	3.15	3.26	3.01	3.11
3180	NYSE	EVC	Tue, Mar 26, 2013	3.49	3.53	3.08	3.14
3179	NYSE	EVC	Mon, Mar 25, 2013	3.25	3.49	3.20	3.44
3178	NYSE	EVC	Fri, Mar 22, 2013	3.03	3.26	3.00	3.16
3177	NYSE	EVC	Thu, Mar 21, 2013	2.89	3.02	2.88	2.97
3176	NYSE	EVC	Wed, Mar 20, 2013	2.71	2.88	2.71	2.87
3175	NYSE	EVC	Tue, Mar 19, 2013	2.53	2.68	2.50	2.67
3174	NYSE	EVC	Mon, Mar 18, 2013	2.45	2.52	2.45	2.50
3173	NYSE	EVC	Fri, Mar 15, 2013	2.50	2.55	2.45	2.50
3172	NYSE	EVC	Thu, Mar 14, 2013	2.55	2.57	2.47	2.49
3171	NYSE	EVC	Wed, Mar 13, 2013	2.53	2.55	2.47	2.52
3170	NYSE	EVC	Tue, Mar 12, 2013	2.75	2.80	2.48	2.50
3169	NYSE	EVC	Mon, Mar 11, 2013	2.27	2.70	2.25	2.69
3168	NYSE	EVC	Fri, Mar 8, 2013	2.21	2.27	2.19	2.23
3167	NYSE	EVC	Thu, Mar 7, 2013	2.14	2.24	2.09	2.16
3166	NYSE	EVC	Wed, Mar 6, 2013	2.17	2.19	2.08	2.13
3165	NYSE	EVC	Tue, Mar 5, 2013	2.19	2.19	2.14	2.17
3164	NYSE	EVC	Mon, Mar 4, 2013	2.14	2.18	2.12	2.18
3163	NYSE	EVC	Fri, Mar 1, 2013	1.98	2.13	1.96	2.11
3162	NYSE	EVC	Thu, Feb 28, 2013	1.90	2.02	1.87	2.00
3161	NYSE	EVC	Wed, Feb 27, 2013	1.91	1.93	1.88	1.89
3160	NYSE	EVC	Tue, Feb 26, 2013	1.94	1.95	1.88	1.91
3159	NYSE	EVC	Mon, Feb 25, 2013	1.95	1.95	1.92	1.92
3158	NYSE	EVC	Fri, Feb 22, 2013	1.94	1.96	1.90	1.92
3157	NYSE	EVC	Thu, Feb 21, 2013	1.97	1.97	1.89	1.92
3156	NYSE	EVC	Wed, Feb 20, 2013	2.03	2.03	1.97	1.97
3155	NYSE	EVC	Tue, Feb 19, 2013	1.98	2.03	1.96	2.03
3154	NYSE	EVC	Fri, Feb 15, 2013	2.03	2.03	1.95	2.00
3153	NYSE	EVC	Thu, Feb 14, 2013	2.00	2.04	1.98	2.00
3152	NYSE	EVC	Wed, Feb 13, 2013	2.04	2.04	1.97	1.99
3151	NYSE	EVC	Tue, Feb 12, 2013	1.93	2.03	1.87	2.01
3150	NYSE	EVC	Mon, Feb 11, 2013	1.92	1.95	1.91	1.93
3149	NYSE	EVC	Fri, Feb 8, 2013	1.89	1.94	1.89	1.92
3148	NYSE	EVC	Thu, Feb 7, 2013	1.95	1.95	1.87	1.88
3147	NYSE	EVC	Wed, Feb 6, 2013	1.83	1.94	1.83	1.92
3146	NYSE	EVC	Tue, Feb 5, 2013	1.89	1.94	1.78	1.89
3145	NYSE	EVC	Mon, Feb 4, 2013	1.89	1.95	1.83	1.86
3144	NYSE	EVC	Fri, Feb 1, 2013	1.90	1.95	1.85	1.90
3143	NYSE	EVC	Thu, Jan 31, 2013	1.90	1.95	1.88	1.88
3142	NYSE	EVC	Wed, Jan 30, 2013	1.86	1.95	1.84	1.90
3141	NYSE	EVC	Tue, Jan 29, 2013	1.87	2.03	1.78	1.87
3140	NYSE	EVC	Mon, Jan 28, 2013	1.76	1.90	1.75	1.90
3139	NYSE	EVC	Fri, Jan 25, 2013	1.78	1.78	1.71	1.75
3138	NYSE	EVC	Thu, Jan 24, 2013	1.72	1.74	1.70	1.73
3137	NYSE	EVC	Wed, Jan 23, 2013	1.69	1.73	1.69	1.72
3136	NYSE	EVC	Tue, Jan 22, 2013	1.74	1.77	1.68	1.69
3135	NYSE	EVC	Fri, Jan 18, 2013	1.69	1.77	1.68	1.69
3134	NYSE	EVC	Thu, Jan 17, 2013	1.69	1.73	1.67	1.70
3133	NYSE	EVC	Wed, Jan 16, 2013	1.69	1.73	1.68	1.68
3132	NYSE	EVC	Tue, Jan 15, 2013	1.65	1.72	1.65	1.70
3131	NYSE	EVC	Mon, Jan 14, 2013	1.70	1.72	1.64	1.67
3130	NYSE	EVC	Fri, Jan 11, 2013	1.75	1.77	1.68	1.71
3129	NYSE	EVC	Thu, Jan 10, 2013	1.74	1.78	1.72	1.75
3128	NYSE	EVC	Wed, Jan 9, 2013	1.99	2.21	1.72	1.73
3127	NYSE	EVC	Tue, Jan 8, 2013	1.70	1.77	1.69	1.69
3126	NYSE	EVC	Mon, Jan 7, 2013	1.70	1.80	1.70	1.70
3125	NYSE	EVC	Fri, Jan 4, 2013	1.68	1.77	1.66	1.70
3124	NYSE	EVC	Thu, Jan 3, 2013	1.72	1.74	1.67	1.67
3123	NYSE	EVC	Wed, Jan 2, 2013	1.74	1.84	1.70	1.71
3122	NYSE	EVC	Mon, Dec 31, 2012	1.64	1.73	1.64	1.66
3121	NYSE	EVC	Fri, Dec 28, 2012	1.63	1.65	1.61	1.61
3120	NYSE	EVC	Thu, Dec 27, 2012	1.64	1.69	1.59	1.62
3119	NYSE	EVC	Wed, Dec 26, 2012	1.63	1.70	1.62	1.64
3118	NYSE	EVC	Mon, Dec 24, 2012	1.63	1.69	1.61	1.63
3117	NYSE	EVC	Fri, Dec 21, 2012	1.64	1.72	1.59	1.62
3116	NYSE	EVC	Thu, Dec 20, 2012	1.62	1.67	1.58	1.62
3115	NYSE	EVC	Wed, Dec 19, 2012	1.61	1.73	1.60	1.62
3114	NYSE	EVC	Tue, Dec 18, 2012	1.58	1.61	1.46	1.61
3113	NYSE	EVC	Mon, Dec 17, 2012	1.56	1.60	1.48	1.58
3112	NYSE	EVC	Fri, Dec 14, 2012	1.54	1.55	1.52	1.55
3111	NYSE	EVC	Thu, Dec 13, 2012	1.53	1.60	1.52	1.56
3110	NYSE	EVC	Wed, Dec 12, 2012	1.60	1.61	1.53	1.55
3109	NYSE	EVC	Tue, Dec 11, 2012	1.52	1.61	1.47	1.60
3108	NYSE	EVC	Mon, Dec 10, 2012	1.49	1.52	1.46	1.49
3107	NYSE	EVC	Fri, Dec 7, 2012	1.54	1.61	1.50	1.59
3106	NYSE	EVC	Thu, Dec 6, 2012	1.56	1.56	1.51	1.52
3105	NYSE	EVC	Wed, Dec 5, 2012	1.55	1.57	1.52	1.56
3104	NYSE	EVC	Tue, Dec 4, 2012	1.63	1.63	1.40	1.53
3103	NYSE	EVC	Mon, Dec 3, 2012	1.52	1.56	1.48	1.55
3102	NYSE	EVC	Fri, Nov 30, 2012	1.17	1.55	1.17	1.50
3101	NYSE	EVC	Thu, Nov 29, 2012	1.30	1.37	1.29	1.36
3100	NYSE	EVC	Wed, Nov 28, 2012	1.18	1.26	1.14	1.26
3099	NYSE	EVC	Tue, Nov 27, 2012	1.21	1.21	1.13	1.16
3098	NYSE	EVC	Mon, Nov 26, 2012	1.22	1.23	1.19	1.20
3097	NYSE	EVC	Fri, Nov 23, 2012	1.27	1.27	1.21	1.22
3096	NYSE	EVC	Wed, Nov 21, 2012	1.26	1.27	1.22	1.25
3095	NYSE	EVC	Tue, Nov 20, 2012	1.27	1.28	1.20	1.27
3094	NYSE	EVC	Mon, Nov 19, 2012	1.24	1.30	1.24	1.27
3093	NYSE	EVC	Fri, Nov 16, 2012	1.15	1.23	1.15	1.21
3092	NYSE	EVC	Thu, Nov 15, 2012	1.20	1.21	1.14	1.14
3091	NYSE	EVC	Wed, Nov 14, 2012	1.26	1.27	1.21	1.21
3090	NYSE	EVC	Tue, Nov 13, 2012	1.27	1.30	1.23	1.24
3089	NYSE	EVC	Mon, Nov 12, 2012	1.31	1.36	1.27	1.29
3088	NYSE	EVC	Fri, Nov 9, 2012	1.27	1.34	1.26	1.31
3087	NYSE	EVC	Thu, Nov 8, 2012	1.35	1.38	1.25	1.27
3086	NYSE	EVC	Wed, Nov 7, 2012	1.42	1.44	1.30	1.35
3085	NYSE	EVC	Tue, Nov 6, 2012	1.41	1.42	1.39	1.41
3084	NYSE	EVC	Mon, Nov 5, 2012	1.45	1.45	1.38	1.40
3083	NYSE	EVC	Fri, Nov 2, 2012	1.45	1.54	1.40	1.44
3082	NYSE	EVC	Thu, Nov 1, 2012	1.36	1.44	1.33	1.38
3081	NYSE	EVC	Wed, Oct 31, 2012	1.31	1.37	1.28	1.35
3080	NYSE	EVC	Fri, Oct 26, 2012	1.33	1.36	1.30	1.32
3079	NYSE	EVC	Thu, Oct 25, 2012	1.34	1.35	1.30	1.33
3078	NYSE	EVC	Wed, Oct 24, 2012	1.35	1.35	1.29	1.32
3077	NYSE	EVC	Tue, Oct 23, 2012	1.36	1.36	1.30	1.34
3076	NYSE	EVC	Mon, Oct 22, 2012	1.39	1.39	1.26	1.39
3075	NYSE	EVC	Fri, Oct 19, 2012	1.40	1.42	1.38	1.41
3074	NYSE	EVC	Thu, Oct 18, 2012	1.43	1.45	1.36	1.42
3073	NYSE	EVC	Wed, Oct 17, 2012	1.40	1.44	1.38	1.43
3072	NYSE	EVC	Tue, Oct 16, 2012	1.38	1.40	1.37	1.40
3071	NYSE	EVC	Mon, Oct 15, 2012	1.33	1.38	1.33	1.37
3070	NYSE	EVC	Fri, Oct 12, 2012	1.32	1.34	1.32	1.32
3069	NYSE	EVC	Thu, Oct 11, 2012	1.33	1.33	1.30	1.32
3068	NYSE	EVC	Wed, Oct 10, 2012	1.31	1.36	1.23	1.31
3067	NYSE	EVC	Tue, Oct 9, 2012	1.37	1.38	1.30	1.30
3066	NYSE	EVC	Mon, Oct 8, 2012	1.35	1.39	1.32	1.37
3065	NYSE	EVC	Fri, Oct 5, 2012	1.37	1.40	1.35	1.36
3064	NYSE	EVC	Thu, Oct 4, 2012	1.36	1.37	1.32	1.37
3063	NYSE	EVC	Wed, Oct 3, 2012	1.35	1.37	1.30	1.35
3062	NYSE	EVC	Tue, Oct 2, 2012	1.37	1.38	1.34	1.35
3061	NYSE	EVC	Mon, Oct 1, 2012	1.37	1.38	1.32	1.35
3060	NYSE	EVC	Fri, Sep 28, 2012	1.39	1.39	1.33	1.34
3059	NYSE	EVC	Thu, Sep 27, 2012	1.39	1.42	1.38	1.39
3058	NYSE	EVC	Wed, Sep 26, 2012	1.39	1.40	1.37	1.39
3057	NYSE	EVC	Tue, Sep 25, 2012	1.36	1.45	1.36	1.38
3056	NYSE	EVC	Mon, Sep 24, 2012	1.34	1.36	1.24	1.36
3055	NYSE	EVC	Fri, Sep 21, 2012	1.43	1.43	1.33	1.33
3054	NYSE	EVC	Thu, Sep 20, 2012	1.41	1.44	1.39	1.41
3053	NYSE	EVC	Wed, Sep 19, 2012	1.44	1.45	1.37	1.42
3052	NYSE	EVC	Tue, Sep 18, 2012	1.38	1.43	1.34	1.43
3051	NYSE	EVC	Mon, Sep 17, 2012	1.40	1.42	1.34	1.38
3050	NYSE	EVC	Fri, Sep 14, 2012	1.36	1.42	1.36	1.42
3049	NYSE	EVC	Thu, Sep 13, 2012	1.35	1.37	1.30	1.36
3048	NYSE	EVC	Wed, Sep 12, 2012	1.32	1.35	1.30	1.35
3047	NYSE	EVC	Tue, Sep 11, 2012	1.34	1.34	1.30	1.32
3046	NYSE	EVC	Mon, Sep 10, 2012	1.31	1.35	1.31	1.33
3045	NYSE	EVC	Fri, Sep 7, 2012	1.29	1.32	1.27	1.32
3044	NYSE	EVC	Thu, Sep 6, 2012	1.25	1.29	1.24	1.28
3043	NYSE	EVC	Wed, Sep 5, 2012	1.21	1.25	1.19	1.24
3042	NYSE	EVC	Tue, Sep 4, 2012	1.15	1.20	1.13	1.20
3041	NYSE	EVC	Fri, Aug 31, 2012	1.20	1.20	1.10	1.14
3040	NYSE	EVC	Thu, Aug 30, 2012	1.24	1.24	1.16	1.17
3039	NYSE	EVC	Wed, Aug 29, 2012	1.24	1.29	1.21	1.26
3038	NYSE	EVC	Tue, Aug 28, 2012	1.22	1.27	1.21	1.24
3037	NYSE	EVC	Mon, Aug 27, 2012	1.27	1.30	1.18	1.21
3036	NYSE	EVC	Fri, Aug 24, 2012	1.17	1.24	1.15	1.24
3035	NYSE	EVC	Thu, Aug 23, 2012	1.20	1.21	1.17	1.17
3034	NYSE	EVC	Wed, Aug 22, 2012	1.27	1.28	1.19	1.21
3033	NYSE	EVC	Tue, Aug 21, 2012	1.28	1.30	1.20	1.26
3032	NYSE	EVC	Mon, Aug 20, 2012	1.33	1.34	1.26	1.28
3031	NYSE	EVC	Fri, Aug 17, 2012	1.34	1.35	1.29	1.34
3030	NYSE	EVC	Thu, Aug 16, 2012	1.30	1.35	1.30	1.34
3029	NYSE	EVC	Wed, Aug 15, 2012	1.26	1.32	1.26	1.30
3028	NYSE	EVC	Tue, Aug 14, 2012	1.29	1.34	1.25	1.27
3027	NYSE	EVC	Mon, Aug 13, 2012	1.24	1.29	1.24	1.28
3026	NYSE	EVC	Fri, Aug 10, 2012	1.26	1.29	1.23	1.24
3025	NYSE	EVC	Thu, Aug 9, 2012	1.25	1.29	1.23	1.26
3024	NYSE	EVC	Wed, Aug 8, 2012	1.27	1.30	1.24	1.26
3023	NYSE	EVC	Tue, Aug 7, 2012	1.28	1.30	1.20	1.27
3022	NYSE	EVC	Mon, Aug 6, 2012	1.27	1.30	1.21	1.28
3021	NYSE	EVC	Fri, Aug 3, 2012	1.20	1.36	1.20	1.28
3020	NYSE	EVC	Thu, Aug 2, 2012	1.14	1.18	1.10	1.17
3019	NYSE	EVC	Wed, Aug 1, 2012	1.25	1.29	1.14	1.14
3018	NYSE	EVC	Tue, Jul 31, 2012	1.28	1.32	1.21	1.24
3017	NYSE	EVC	Mon, Jul 30, 2012	1.29	1.31	1.28	1.29
3016	NYSE	EVC	Fri, Jul 27, 2012	1.29	1.29	1.23	1.28
3015	NYSE	EVC	Thu, Jul 26, 2012	1.21	1.30	1.20	1.29
3014	NYSE	EVC	Wed, Jul 25, 2012	1.15	1.20	1.13	1.18
3013	NYSE	EVC	Tue, Jul 24, 2012	1.21	1.21	1.13	1.13
3012	NYSE	EVC	Mon, Jul 23, 2012	1.23	1.25	1.19	1.20
3011	NYSE	EVC	Fri, Jul 20, 2012	1.34	1.34	1.25	1.27
3010	NYSE	EVC	Thu, Jul 19, 2012	1.43	1.43	1.35	1.35
3009	NYSE	EVC	Wed, Jul 18, 2012	1.38	1.45	1.38	1.43
3008	NYSE	EVC	Tue, Jul 17, 2012	1.42	1.43	1.33	1.38
3007	NYSE	EVC	Mon, Jul 16, 2012	1.45	1.47	1.40	1.40
3006	NYSE	EVC	Fri, Jul 13, 2012	1.44	1.55	1.42	1.45
3005	NYSE	EVC	Thu, Jul 12, 2012	1.44	1.45	1.41	1.43
3004	NYSE	EVC	Wed, Jul 11, 2012	1.44	1.47	1.40	1.45
3003	NYSE	EVC	Tue, Jul 10, 2012	1.38	1.45	1.34	1.45
3002	NYSE	EVC	Mon, Jul 9, 2012	1.41	1.44	1.41	1.41
3001	NYSE	EVC	Fri, Jul 6, 2012	1.41	1.45	1.40	1.42
3000	NYSE	EVC	Thu, Jul 5, 2012	1.38	1.44	1.37	1.44
2999	NYSE	EVC	Tue, Jul 3, 2012	1.36	1.40	1.27	1.39
2998	NYSE	EVC	Mon, Jul 2, 2012	1.21	1.39	1.19	1.39
2997	NYSE	EVC	Fri, Jun 29, 2012	1.26	1.27	1.19	1.21
2996	NYSE	EVC	Thu, Jun 28, 2012	1.21	1.25	1.20	1.22
2995	NYSE	EVC	Wed, Jun 27, 2012	1.19	1.25	1.19	1.23
2994	NYSE	EVC	Tue, Jun 26, 2012	1.21	1.23	1.19	1.22
2993	NYSE	EVC	Mon, Jun 25, 2012	1.22	1.24	1.18	1.21
2992	NYSE	EVC	Fri, Jun 22, 2012	1.28	1.29	1.23	1.25
2991	NYSE	EVC	Thu, Jun 21, 2012	1.33	1.34	1.25	1.26
2990	NYSE	EVC	Wed, Jun 20, 2012	1.38	1.38	1.30	1.34
2989	NYSE	EVC	Tue, Jun 19, 2012	1.33	1.40	1.31	1.39
2988	NYSE	EVC	Mon, Jun 18, 2012	1.33	1.35	1.24	1.33
2987	NYSE	EVC	Fri, Jun 15, 2012	1.34	1.37	1.27	1.35
2986	NYSE	EVC	Thu, Jun 14, 2012	1.26	1.36	1.26	1.36
2985	NYSE	EVC	Wed, Jun 13, 2012	1.34	1.34	1.25	1.25
2984	NYSE	EVC	Tue, Jun 12, 2012	1.26	1.35	1.26	1.34
2983	NYSE	EVC	Mon, Jun 11, 2012	1.41	1.43	1.23	1.24
2982	NYSE	EVC	Fri, Jun 8, 2012	1.34	1.40	1.33	1.39
2981	NYSE	EVC	Thu, Jun 7, 2012	1.35	1.41	1.32	1.35
2980	NYSE	EVC	Wed, Jun 6, 2012	1.27	1.32	1.25	1.31
2979	NYSE	EVC	Tue, Jun 5, 2012	1.21	1.31	1.21	1.26
2978	NYSE	EVC	Mon, Jun 4, 2012	1.23	1.24	1.18	1.23
2977	NYSE	EVC	Fri, Jun 1, 2012	1.28	1.28	1.20	1.21
2976	NYSE	EVC	Thu, May 31, 2012	1.24	1.36	1.20	1.34
2975	NYSE	EVC	Wed, May 30, 2012	1.34	1.36	1.22	1.24
2974	NYSE	EVC	Tue, May 29, 2012	1.29	1.47	1.29	1.35
2973	NYSE	EVC	Fri, May 25, 2012	1.30	1.42	1.25	1.27
2972	NYSE	EVC	Thu, May 24, 2012	1.31	1.31	1.23	1.29
2971	NYSE	EVC	Wed, May 23, 2012	1.22	1.34	1.14	1.31
2970	NYSE	EVC	Tue, May 22, 2012	1.21	1.33	1.20	1.24
2969	NYSE	EVC	Mon, May 21, 2012	1.24	1.27	1.19	1.22
2968	NYSE	EVC	Fri, May 18, 2012	1.16	1.24	1.16	1.22
2967	NYSE	EVC	Thu, May 17, 2012	1.29	1.29	1.16	1.21
2966	NYSE	EVC	Wed, May 16, 2012	1.38	1.39	1.24	1.29
2965	NYSE	EVC	Tue, May 15, 2012	1.34	1.42	1.29	1.37
2964	NYSE	EVC	Mon, May 14, 2012	1.43	1.43	1.31	1.35
2963	NYSE	EVC	Fri, May 11, 2012	1.48	1.58	1.39	1.46
2962	NYSE	EVC	Thu, May 10, 2012	1.50	1.55	1.45	1.50
2961	NYSE	EVC	Wed, May 9, 2012	1.46	1.51	1.43	1.47
2960	NYSE	EVC	Tue, May 8, 2012	1.43	1.48	1.41	1.47
2959	NYSE	EVC	Mon, May 7, 2012	1.41	1.49	1.41	1.43
2958	NYSE	EVC	Fri, May 4, 2012	1.47	1.54	1.38	1.41
2957	NYSE	EVC	Thu, May 3, 2012	1.54	1.56	1.44	1.49
2956	NYSE	EVC	Wed, May 2, 2012	1.49	1.58	1.45	1.55
2955	NYSE	EVC	Tue, May 1, 2012	1.58	1.60	1.50	1.50
2954	NYSE	EVC	Mon, Apr 30, 2012	1.63	1.67	1.57	1.57
2953	NYSE	EVC	Fri, Apr 27, 2012	1.63	1.65	1.62	1.63
2952	NYSE	EVC	Thu, Apr 26, 2012	1.62	1.66	1.60	1.63
2951	NYSE	EVC	Wed, Apr 25, 2012	1.60	1.67	1.59	1.63
2950	NYSE	EVC	Tue, Apr 24, 2012	1.53	1.58	1.52	1.58
2949	NYSE	EVC	Mon, Apr 23, 2012	1.54	1.57	1.50	1.54
2948	NYSE	EVC	Fri, Apr 20, 2012	1.60	1.61	1.54	1.58
2947	NYSE	EVC	Thu, Apr 19, 2012	1.53	1.61	1.53	1.53
2946	NYSE	EVC	Wed, Apr 18, 2012	1.59	1.71	1.52	1.53
2945	NYSE	EVC	Tue, Apr 17, 2012	1.64	1.65	1.53	1.61
2944	NYSE	EVC	Mon, Apr 16, 2012	1.51	1.60	1.49	1.59
2943	NYSE	EVC	Fri, Apr 13, 2012	1.60	1.60	1.49	1.49
2942	NYSE	EVC	Thu, Apr 12, 2012	1.55	1.60	1.50	1.57
2941	NYSE	EVC	Wed, Apr 11, 2012	1.55	1.61	1.54	1.55
2940	NYSE	EVC	Tue, Apr 10, 2012	1.59	1.62	1.50	1.52
2939	NYSE	EVC	Mon, Apr 9, 2012	1.64	1.71	1.58	1.58
2938	NYSE	EVC	Thu, Apr 5, 2012	1.65	1.81	1.61	1.71
2937	NYSE	EVC	Wed, Apr 4, 2012	1.71	1.71	1.65	1.67
2936	NYSE	EVC	Tue, Apr 3, 2012	1.73	1.85	1.72	1.74
2935	NYSE	EVC	Mon, Apr 2, 2012	1.70	1.78	1.70	1.74
2934	NYSE	EVC	Fri, Mar 30, 2012	1.73	1.76	1.70	1.71
2933	NYSE	EVC	Thu, Mar 29, 2012	1.70	1.74	1.66	1.70
2932	NYSE	EVC	Wed, Mar 28, 2012	1.72	1.76	1.72	1.72
2931	NYSE	EVC	Tue, Mar 27, 2012	1.77	1.83	1.72	1.72
2930	NYSE	EVC	Mon, Mar 26, 2012	1.78	1.78	1.72	1.76
2929	NYSE	EVC	Fri, Mar 23, 2012	1.66	1.76	1.65	1.75
2928	NYSE	EVC	Thu, Mar 22, 2012	1.72	1.79	1.64	1.65
2927	NYSE	EVC	Wed, Mar 21, 2012	1.73	1.78	1.69	1.77
2926	NYSE	EVC	Tue, Mar 20, 2012	1.63	1.73	1.63	1.71
2925	NYSE	EVC	Mon, Mar 19, 2012	1.62	1.69	1.62	1.65
2924	NYSE	EVC	Fri, Mar 16, 2012	1.74	1.74	1.60	1.61
2923	NYSE	EVC	Thu, Mar 15, 2012	1.70	1.75	1.67	1.69
2922	NYSE	EVC	Wed, Mar 14, 2012	1.74	1.74	1.64	1.71
2921	NYSE	EVC	Tue, Mar 13, 2012	1.70	1.75	1.61	1.75
2920	NYSE	EVC	Mon, Mar 12, 2012	1.66	1.74	1.65	1.71
2919	NYSE	EVC	Fri, Mar 9, 2012	1.58	1.71	1.57	1.66
2918	NYSE	EVC	Thu, Mar 8, 2012	1.59	1.63	1.54	1.59
2917	NYSE	EVC	Wed, Mar 7, 2012	1.53	1.74	1.51	1.60
2916	NYSE	EVC	Tue, Mar 6, 2012	1.51	1.60	1.50	1.51
2915	NYSE	EVC	Mon, Mar 5, 2012	1.54	1.62	1.48	1.55
2914	NYSE	EVC	Fri, Mar 2, 2012	1.65	1.73	1.52	1.53
2913	NYSE	EVC	Thu, Mar 1, 2012	1.69	1.78	1.62	1.63
2912	NYSE	EVC	Wed, Feb 29, 2012	1.75	1.82	1.65	1.66
2911	NYSE	EVC	Tue, Feb 28, 2012	1.75	1.77	1.69	1.73
2910	NYSE	EVC	Mon, Feb 27, 2012	1.68	1.81	1.68	1.75
2909	NYSE	EVC	Fri, Feb 24, 2012	1.71	1.80	1.68	1.70
2908	NYSE	EVC	Thu, Feb 23, 2012	1.67	1.77	1.63	1.75
2907	NYSE	EVC	Wed, Feb 22, 2012	1.65	1.70	1.62	1.65
2906	NYSE	EVC	Tue, Feb 21, 2012	1.72	1.74	1.60	1.65
2905	NYSE	EVC	Fri, Feb 17, 2012	1.73	1.76	1.71	1.72
2904	NYSE	EVC	Thu, Feb 16, 2012	1.66	1.76	1.63	1.71
2903	NYSE	EVC	Wed, Feb 15, 2012	1.74	1.76	1.64	1.66
2902	NYSE	EVC	Tue, Feb 14, 2012	1.76	1.78	1.68	1.71
2901	NYSE	EVC	Mon, Feb 13, 2012	1.70	1.79	1.70	1.78
2900	NYSE	EVC	Fri, Feb 10, 2012	1.75	1.82	1.62	1.64
2899	NYSE	EVC	Thu, Feb 9, 2012	1.85	1.85	1.75	1.75
2898	NYSE	EVC	Wed, Feb 8, 2012	1.81	1.86	1.81	1.83
2897	NYSE	EVC	Tue, Feb 7, 2012	1.82	1.86	1.79	1.79
2896	NYSE	EVC	Mon, Feb 6, 2012	1.75	1.90	1.75	1.82
2895	NYSE	EVC	Fri, Feb 3, 2012	1.85	1.86	1.78	1.80
2894	NYSE	EVC	Thu, Feb 2, 2012	1.78	1.88	1.70	1.81
2893	NYSE	EVC	Wed, Feb 1, 2012	1.81	1.86	1.74	1.78
2892	NYSE	EVC	Tue, Jan 31, 2012	1.86	1.94	1.76	1.79
2891	NYSE	EVC	Mon, Jan 30, 2012	1.88	1.88	1.73	1.85
2890	NYSE	EVC	Fri, Jan 27, 2012	1.85	1.93	1.61	1.93
2889	NYSE	EVC	Thu, Jan 26, 2012	1.84	1.95	1.80	1.86
2888	NYSE	EVC	Wed, Jan 25, 2012	1.57	1.83	1.57	1.81
2887	NYSE	EVC	Tue, Jan 24, 2012	1.57	1.62	1.53	1.62
2886	NYSE	EVC	Mon, Jan 23, 2012	1.43	1.64	1.42	1.60
2885	NYSE	EVC	Fri, Jan 20, 2012	1.40	1.44	1.39	1.44
2884	NYSE	EVC	Thu, Jan 19, 2012	1.46	1.46	1.37	1.41
2883	NYSE	EVC	Wed, Jan 18, 2012	1.42	1.43	1.39	1.43
2882	NYSE	EVC	Tue, Jan 17, 2012	1.44	1.44	1.36	1.39
2881	NYSE	EVC	Fri, Jan 13, 2012	1.37	1.44	1.37	1.41
2880	NYSE	EVC	Thu, Jan 12, 2012	1.40	1.46	1.37	1.38
2879	NYSE	EVC	Wed, Jan 11, 2012	1.39	1.42	1.36	1.38
2878	NYSE	EVC	Tue, Jan 10, 2012	1.41	1.45	1.38	1.39
2877	NYSE	EVC	Mon, Jan 9, 2012	1.38	1.40	1.37	1.38
2876	NYSE	EVC	Fri, Jan 6, 2012	1.49	1.56	1.35	1.36
2875	NYSE	EVC	Thu, Jan 5, 2012	1.51	1.55	1.46	1.48
2874	NYSE	EVC	Wed, Jan 4, 2012	1.57	1.60	1.51	1.53
2873	NYSE	EVC	Tue, Jan 3, 2012	1.65	1.68	1.58	1.59
2872	NYSE	EVC	Fri, Dec 30, 2011	1.57	1.67	1.55	1.56
2871	NYSE	EVC	Thu, Dec 29, 2011	1.68	1.70	1.59	1.66
2870	NYSE	EVC	Wed, Dec 28, 2011	1.80	1.80	1.60	1.65
2869	NYSE	EVC	Tue, Dec 27, 2011	1.78	1.82	1.75	1.82
2868	NYSE	EVC	Fri, Dec 23, 2011	1.79	1.80	1.74	1.79
2867	NYSE	EVC	Thu, Dec 22, 2011	1.61	1.78	1.61	1.78
2866	NYSE	EVC	Wed, Dec 21, 2011	1.62	1.62	1.52	1.61
2865	NYSE	EVC	Tue, Dec 20, 2011	1.63	1.67	1.56	1.64
2864	NYSE	EVC	Mon, Dec 19, 2011	1.72	1.75	1.53	1.56
2863	NYSE	EVC	Fri, Dec 16, 2011	1.74	1.74	1.62	1.70
2862	NYSE	EVC	Thu, Dec 15, 2011	1.76	1.76	1.59	1.72
2861	NYSE	EVC	Wed, Dec 14, 2011	1.49	1.73	1.49	1.73
2860	NYSE	EVC	Tue, Dec 13, 2011	1.65	1.69	1.54	1.58
2859	NYSE	EVC	Mon, Dec 12, 2011	1.73	1.74	1.58	1.63
2858	NYSE	EVC	Fri, Dec 9, 2011	1.59	1.85	1.58	1.77
2857	NYSE	EVC	Thu, Dec 8, 2011	1.50	1.61	1.44	1.60
2856	NYSE	EVC	Wed, Dec 7, 2011	1.66	1.67	1.43	1.51
2855	NYSE	EVC	Tue, Dec 6, 2011	1.58	1.91	1.58	1.73
2854	NYSE	EVC	Mon, Dec 5, 2011	1.57	1.57	1.50	1.57
2853	NYSE	EVC	Fri, Dec 2, 2011	1.49	1.52	1.47	1.52
2852	NYSE	EVC	Thu, Dec 1, 2011	1.55	1.57	1.38	1.42
2851	NYSE	EVC	Wed, Nov 30, 2011	1.47	1.60	1.42	1.57
2850	NYSE	EVC	Tue, Nov 29, 2011	1.26	1.33	1.22	1.32
2849	NYSE	EVC	Mon, Nov 28, 2011	1.17	1.33	1.15	1.25
2848	NYSE	EVC	Fri, Nov 25, 2011	1.18	1.22	1.06	1.11
2847	NYSE	EVC	Wed, Nov 23, 2011	1.31	1.34	1.17	1.19
2846	NYSE	EVC	Tue, Nov 22, 2011	1.39	1.41	1.30	1.32
2845	NYSE	EVC	Mon, Nov 21, 2011	1.48	1.48	1.37	1.38
2844	NYSE	EVC	Fri, Nov 18, 2011	1.41	1.55	1.41	1.52
2843	NYSE	EVC	Thu, Nov 17, 2011	1.44	1.56	1.34	1.44
2842	NYSE	EVC	Wed, Nov 16, 2011	1.48	1.60	1.42	1.43
2841	NYSE	EVC	Tue, Nov 15, 2011	1.47	1.52	1.38	1.50
2840	NYSE	EVC	Mon, Nov 14, 2011	1.58	1.58	1.47	1.49
2839	NYSE	EVC	Fri, Nov 11, 2011	1.51	1.60	1.50	1.60
2838	NYSE	EVC	Thu, Nov 10, 2011	1.54	1.54	1.45	1.49
2837	NYSE	EVC	Wed, Nov 9, 2011	1.50	1.59	1.48	1.50
2836	NYSE	EVC	Tue, Nov 8, 2011	1.57	1.68	1.52	1.58
2835	NYSE	EVC	Mon, Nov 7, 2011	1.61	1.65	1.48	1.57
2834	NYSE	EVC	Fri, Nov 4, 2011	1.85	1.85	1.58	1.60
2833	NYSE	EVC	Thu, Nov 3, 2011	1.73	1.84	1.55	1.74
2832	NYSE	EVC	Wed, Nov 2, 2011	1.62	1.66	1.58	1.62
2831	NYSE	EVC	Tue, Nov 1, 2011	1.60	1.62	1.45	1.53
2830	NYSE	EVC	Mon, Oct 31, 2011	1.75	1.79	1.63	1.65
2829	NYSE	EVC	Fri, Oct 28, 2011	1.81	1.81	1.54	1.73
2828	NYSE	EVC	Thu, Oct 27, 2011	1.80	1.85	1.62	1.79
2827	NYSE	EVC	Wed, Oct 26, 2011	1.55	1.81	1.42	1.80
2826	NYSE	EVC	Tue, Oct 25, 2011	1.59	1.59	1.45	1.50
2825	NYSE	EVC	Mon, Oct 24, 2011	1.44	1.64	1.43	1.62
2824	NYSE	EVC	Fri, Oct 21, 2011	1.42	1.47	1.37	1.46
2823	NYSE	EVC	Thu, Oct 20, 2011	1.28	1.37	1.27	1.35
2822	NYSE	EVC	Wed, Oct 19, 2011	1.35	1.39	1.28	1.28
2821	NYSE	EVC	Tue, Oct 18, 2011	1.43	1.43	1.23	1.38
2820	NYSE	EVC	Mon, Oct 17, 2011	1.60	1.60	1.35	1.39
2819	NYSE	EVC	Fri, Oct 14, 2011	1.62	1.64	1.50	1.61
2818	NYSE	EVC	Thu, Oct 13, 2011	1.55	1.62	1.48	1.62
2817	NYSE	EVC	Wed, Oct 12, 2011	1.56	1.61	1.43	1.53
2816	NYSE	EVC	Tue, Oct 11, 2011	1.43	1.55	1.37	1.55
2815	NYSE	EVC	Mon, Oct 10, 2011	1.33	1.43	1.20	1.43
2814	NYSE	EVC	Fri, Oct 7, 2011	1.30	1.38	1.19	1.31
2813	NYSE	EVC	Thu, Oct 6, 2011	1.27	1.30	1.16	1.30
2812	NYSE	EVC	Wed, Oct 5, 2011	1.23	1.30	1.10	1.28
2811	NYSE	EVC	Tue, Oct 4, 2011	0.87	1.38	0.75	1.25
2810	NYSE	EVC	Mon, Oct 3, 2011	1.05	1.05	0.87	0.88
2809	NYSE	EVC	Fri, Sep 30, 2011	1.13	1.16	1.01	1.02
2808	NYSE	EVC	Thu, Sep 29, 2011	1.18	1.21	1.07	1.16
2807	NYSE	EVC	Wed, Sep 28, 2011	1.29	1.29	1.14	1.15
2806	NYSE	EVC	Tue, Sep 27, 2011	1.31	1.37	1.22	1.31
2805	NYSE	EVC	Mon, Sep 26, 2011	1.20	1.31	1.14	1.29
2804	NYSE	EVC	Fri, Sep 23, 2011	1.10	1.21	1.07	1.19
2803	NYSE	EVC	Thu, Sep 22, 2011	1.02	1.21	0.98	1.11
2802	NYSE	EVC	Wed, Sep 21, 2011	1.17	1.31	1.10	1.10
2801	NYSE	EVC	Tue, Sep 20, 2011	1.13	1.37	1.13	1.15
2800	NYSE	EVC	Mon, Sep 19, 2011	1.12	1.17	1.12	1.13
2799	NYSE	EVC	Fri, Sep 16, 2011	1.14	1.18	1.12	1.15
2798	NYSE	EVC	Thu, Sep 15, 2011	1.18	1.18	1.09	1.13
2797	NYSE	EVC	Wed, Sep 14, 2011	1.18	1.20	1.13	1.16
2796	NYSE	EVC	Tue, Sep 13, 2011	1.04	1.18	1.02	1.17
2795	NYSE	EVC	Mon, Sep 12, 2011	1.00	1.10	0.95	1.02
2794	NYSE	EVC	Fri, Sep 9, 2011	1.07	1.13	0.99	1.00
2793	NYSE	EVC	Thu, Sep 8, 2011	1.07	1.13	1.07	1.08
2792	NYSE	EVC	Wed, Sep 7, 2011	1.10	1.11	1.05	1.08
2791	NYSE	EVC	Tue, Sep 6, 2011	1.13	1.13	1.06	1.08
2790	NYSE	EVC	Fri, Sep 2, 2011	1.12	1.16	1.07	1.15
2789	NYSE	EVC	Thu, Sep 1, 2011	1.13	1.36	1.12	1.14
2788	NYSE	EVC	Wed, Aug 31, 2011	1.23	1.35	1.12	1.13
2787	NYSE	EVC	Tue, Aug 30, 2011	1.29	1.32	1.20	1.23
2786	NYSE	EVC	Mon, Aug 29, 2011	1.20	1.30	1.18	1.30
2785	NYSE	EVC	Fri, Aug 26, 2011	1.18	1.19	1.13	1.18
2784	NYSE	EVC	Thu, Aug 25, 2011	1.31	1.31	1.15	1.17
2783	NYSE	EVC	Wed, Aug 24, 2011	1.25	1.32	1.24	1.30
2782	NYSE	EVC	Tue, Aug 23, 2011	1.14	1.28	1.05	1.27
2781	NYSE	EVC	Mon, Aug 22, 2011	1.15	1.22	1.09	1.14
2780	NYSE	EVC	Fri, Aug 19, 2011	1.10	1.19	1.07	1.12
2779	NYSE	EVC	Thu, Aug 18, 2011	1.29	1.35	1.11	1.11
2778	NYSE	EVC	Wed, Aug 17, 2011	1.34	1.38	1.31	1.33
2777	NYSE	EVC	Tue, Aug 16, 2011	1.36	1.45	1.27	1.33
2776	NYSE	EVC	Mon, Aug 15, 2011	1.42	1.44	1.35	1.40
2775	NYSE	EVC	Fri, Aug 12, 2011	1.52	1.52	1.35	1.39
2774	NYSE	EVC	Thu, Aug 11, 2011	1.51	1.58	1.40	1.52
2773	NYSE	EVC	Wed, Aug 10, 2011	1.54	1.63	1.41	1.49
2772	NYSE	EVC	Tue, Aug 9, 2011	1.35	1.66	1.06	1.66
2771	NYSE	EVC	Mon, Aug 8, 2011	1.36	1.67	1.30	1.30
2770	NYSE	EVC	Fri, Aug 5, 2011	1.45	1.55	1.39	1.42
2769	NYSE	EVC	Thu, Aug 4, 2011	1.85	1.86	1.29	1.44
2768	NYSE	EVC	Wed, Aug 3, 2011	1.84	1.91	1.74	1.86
2767	NYSE	EVC	Tue, Aug 2, 2011	1.95	2.00	1.82	1.82
2766	NYSE	EVC	Mon, Aug 1, 2011	1.95	1.99	1.88	1.97
2765	NYSE	EVC	Fri, Jul 29, 2011	1.87	1.97	1.83	1.93
2764	NYSE	EVC	Thu, Jul 28, 2011	1.90	2.01	1.85	1.90
2763	NYSE	EVC	Wed, Jul 27, 2011	1.96	2.02	1.83	1.86
2762	NYSE	EVC	Tue, Jul 26, 2011	1.96	2.05	1.94	1.96
2761	NYSE	EVC	Mon, Jul 25, 2011	1.94	2.02	1.90	1.96
2760	NYSE	EVC	Fri, Jul 22, 2011	2.00	2.01	1.96	1.96
2759	NYSE	EVC	Thu, Jul 21, 2011	1.96	2.02	1.94	1.99
2758	NYSE	EVC	Wed, Jul 20, 2011	2.01	2.01	1.95	1.95
2757	NYSE	EVC	Tue, Jul 19, 2011	1.92	1.99	1.88	1.97
2756	NYSE	EVC	Mon, Jul 18, 2011	1.98	2.07	1.96	1.96
2755	NYSE	EVC	Fri, Jul 15, 2011	1.97	2.00	1.93	1.98
2754	NYSE	EVC	Thu, Jul 14, 2011	2.01	2.04	1.95	1.97
2753	NYSE	EVC	Wed, Jul 13, 2011	2.06	2.09	1.96	2.01
2752	NYSE	EVC	Tue, Jul 12, 2011	2.05	2.10	2.00	2.04
2751	NYSE	EVC	Mon, Jul 11, 2011	2.01	2.09	1.99	2.04
2750	NYSE	EVC	Fri, Jul 8, 2011	2.03	2.08	1.98	2.03
2749	NYSE	EVC	Thu, Jul 7, 2011	2.00	2.10	1.97	2.06
2748	NYSE	EVC	Wed, Jul 6, 2011	1.96	2.00	1.96	1.98
2747	NYSE	EVC	Tue, Jul 5, 2011	1.92	1.96	1.90	1.96
2746	NYSE	EVC	Fri, Jul 1, 2011	1.86	1.94	1.86	1.93
2745	NYSE	EVC	Thu, Jun 30, 2011	1.84	1.88	1.84	1.85
2744	NYSE	EVC	Wed, Jun 29, 2011	1.80	1.92	1.79	1.83
2743	NYSE	EVC	Tue, Jun 28, 2011	1.85	1.86	1.79	1.80
2742	NYSE	EVC	Mon, Jun 27, 2011	1.84	1.94	1.83	1.85
2741	NYSE	EVC	Fri, Jun 24, 2011	1.85	1.87	1.80	1.83
2740	NYSE	EVC	Thu, Jun 23, 2011	1.82	1.88	1.80	1.84
2739	NYSE	EVC	Wed, Jun 22, 2011	1.87	1.89	1.83	1.85
2738	NYSE	EVC	Tue, Jun 21, 2011	1.88	1.90	1.84	1.89
2737	NYSE	EVC	Mon, Jun 20, 2011	1.89	1.91	1.83	1.87
2736	NYSE	EVC	Fri, Jun 17, 2011	1.95	2.03	1.89	1.89
2735	NYSE	EVC	Thu, Jun 16, 2011	1.92	2.04	1.88	1.94
2734	NYSE	EVC	Wed, Jun 15, 2011	1.93	2.03	1.86	1.92
2733	NYSE	EVC	Tue, Jun 14, 2011	1.87	2.00	1.87	1.96
2732	NYSE	EVC	Mon, Jun 13, 2011	1.88	1.94	1.85	1.85
2731	NYSE	EVC	Fri, Jun 10, 2011	1.93	1.97	1.87	1.87
2730	NYSE	EVC	Thu, Jun 9, 2011	1.97	2.10	1.92	1.94
2729	NYSE	EVC	Wed, Jun 8, 2011	1.94	1.98	1.92	1.96
2728	NYSE	EVC	Tue, Jun 7, 2011	2.01	2.12	1.95	1.95
2727	NYSE	EVC	Mon, Jun 6, 2011	1.98	2.04	1.98	1.99
2726	NYSE	EVC	Fri, Jun 3, 2011	1.99	2.02	1.95	1.98
2725	NYSE	EVC	Thu, Jun 2, 2011	2.01	2.04	1.96	1.96
2724	NYSE	EVC	Wed, Jun 1, 2011	2.07	2.13	2.00	2.00
2723	NYSE	EVC	Tue, May 31, 2011	2.18	2.21	2.02	2.07
2722	NYSE	EVC	Fri, May 27, 2011	2.13	2.18	2.11	2.14
2721	NYSE	EVC	Thu, May 26, 2011	2.02	2.12	2.02	2.11
2720	NYSE	EVC	Wed, May 25, 2011	1.94	2.05	1.91	2.03
2719	NYSE	EVC	Tue, May 24, 2011	2.02	2.09	1.95	1.96
2718	NYSE	EVC	Mon, May 23, 2011	1.99	2.12	1.95	2.02
2717	NYSE	EVC	Fri, May 20, 2011	2.10	2.11	2.00	2.03
2716	NYSE	EVC	Thu, May 19, 2011	2.11	2.16	2.05	2.12
2715	NYSE	EVC	Wed, May 18, 2011	2.12	2.13	2.04	2.08
2714	NYSE	EVC	Tue, May 17, 2011	2.01	2.19	2.01	2.12
2713	NYSE	EVC	Mon, May 16, 2011	2.05	2.09	2.00	2.03
2712	NYSE	EVC	Fri, May 13, 2011	2.09	2.17	2.04	2.07
2711	NYSE	EVC	Thu, May 12, 2011	2.15	2.15	2.05	2.08
2710	NYSE	EVC	Wed, May 11, 2011	2.24	2.24	2.14	2.14
2709	NYSE	EVC	Tue, May 10, 2011	2.28	2.31	2.18	2.26
2708	NYSE	EVC	Mon, May 9, 2011	2.21	2.29	2.18	2.26
2707	NYSE	EVC	Fri, May 6, 2011	2.19	2.31	2.13	2.21
2706	NYSE	EVC	Thu, May 5, 2011	2.23	2.34	2.15	2.15
2705	NYSE	EVC	Wed, May 4, 2011	2.27	2.37	2.17	2.20
2704	NYSE	EVC	Tue, May 3, 2011	2.22	2.34	2.22	2.26
2703	NYSE	EVC	Mon, May 2, 2011	2.36	2.37	2.22	2.22
2702	NYSE	EVC	Fri, Apr 29, 2011	2.35	2.36	2.27	2.36
2701	NYSE	EVC	Thu, Apr 28, 2011	2.29	2.35	2.29	2.35
2700	NYSE	EVC	Wed, Apr 27, 2011	2.33	2.33	2.25	2.30
2699	NYSE	EVC	Tue, Apr 26, 2011	2.34	2.35	2.30	2.34
2698	NYSE	EVC	Mon, Apr 25, 2011	2.35	2.39	2.30	2.34
2697	NYSE	EVC	Thu, Apr 21, 2011	2.37	2.39	2.33	2.36
2696	NYSE	EVC	Wed, Apr 20, 2011	2.40	2.42	2.26	2.35
2695	NYSE	EVC	Tue, Apr 19, 2011	2.30	2.39	2.29	2.38
2694	NYSE	EVC	Mon, Apr 18, 2011	2.23	2.31	2.20	2.28
2693	NYSE	EVC	Fri, Apr 15, 2011	2.32	2.34	2.25	2.28
2692	NYSE	EVC	Thu, Apr 14, 2011	2.22	2.40	2.22	2.32
2691	NYSE	EVC	Wed, Apr 13, 2011	2.41	2.41	2.22	2.26
2690	NYSE	EVC	Tue, Apr 12, 2011	2.50	2.52	2.37	2.40
2689	NYSE	EVC	Mon, Apr 11, 2011	2.45	2.53	2.43	2.51
2688	NYSE	EVC	Fri, Apr 8, 2011	2.67	2.67	2.41	2.46
2687	NYSE	EVC	Thu, Apr 7, 2011	2.75	2.78	2.64	2.64
2686	NYSE	EVC	Wed, Apr 6, 2011	2.75	2.76	2.65	2.74
2685	NYSE	EVC	Tue, Apr 5, 2011	2.72	2.75	2.71	2.75
2684	NYSE	EVC	Mon, Apr 4, 2011	2.73	2.75	2.65	2.74
2683	NYSE	EVC	Fri, Apr 1, 2011	2.75	2.75	2.67	2.73
2682	NYSE	EVC	Thu, Mar 31, 2011	2.68	2.75	2.62	2.71
2681	NYSE	EVC	Wed, Mar 30, 2011	2.44	2.71	2.44	2.70
2680	NYSE	EVC	Tue, Mar 29, 2011	2.44	2.44	2.37	2.43
2679	NYSE	EVC	Mon, Mar 28, 2011	2.40	2.45	2.35	2.44
2678	NYSE	EVC	Fri, Mar 25, 2011	2.29	2.42	2.28	2.38
2677	NYSE	EVC	Thu, Mar 24, 2011	2.25	2.30	2.24	2.27
2676	NYSE	EVC	Wed, Mar 23, 2011	2.20	2.25	2.13	2.22
2675	NYSE	EVC	Tue, Mar 22, 2011	2.27	2.28	2.18	2.21
2674	NYSE	EVC	Mon, Mar 21, 2011	2.20	2.28	2.17	2.27
2673	NYSE	EVC	Fri, Mar 18, 2011	2.07	2.19	2.06	2.18
2672	NYSE	EVC	Thu, Mar 17, 2011	2.10	2.17	2.01	2.04
2671	NYSE	EVC	Wed, Mar 16, 2011	2.14	2.16	2.04	2.06
2670	NYSE	EVC	Tue, Mar 15, 2011	2.08	2.17	2.07	2.14
2669	NYSE	EVC	Mon, Mar 14, 2011	2.12	2.19	2.10	2.16
2668	NYSE	EVC	Fri, Mar 11, 2011	2.16	2.20	2.14	2.16
2667	NYSE	EVC	Thu, Mar 10, 2011	2.19	2.20	2.13	2.15
2666	NYSE	EVC	Wed, Mar 9, 2011	2.25	2.25	2.17	2.23
2665	NYSE	EVC	Tue, Mar 8, 2011	2.19	2.27	2.19	2.27
2664	NYSE	EVC	Mon, Mar 7, 2011	2.23	2.26	2.21	2.21
2663	NYSE	EVC	Fri, Mar 4, 2011	2.22	2.23	2.17	2.22
2662	NYSE	EVC	Thu, Mar 3, 2011	2.29	2.29	2.13	2.21
2661	NYSE	EVC	Wed, Mar 2, 2011	2.42	2.42	2.25	2.33
2660	NYSE	EVC	Tue, Mar 1, 2011	2.36	2.48	2.35	2.43
2659	NYSE	EVC	Mon, Feb 28, 2011	2.45	2.45	2.31	2.35
2658	NYSE	EVC	Fri, Feb 25, 2011	2.40	2.44	2.40	2.42
2657	NYSE	EVC	Thu, Feb 24, 2011	2.28	2.42	2.26	2.40
2656	NYSE	EVC	Wed, Feb 23, 2011	2.31	2.34	2.25	2.27
2655	NYSE	EVC	Tue, Feb 22, 2011	2.40	2.40	2.25	2.30
2654	NYSE	EVC	Fri, Feb 18, 2011	2.45	2.45	2.38	2.39
2653	NYSE	EVC	Thu, Feb 17, 2011	2.38	2.44	2.32	2.43
2652	NYSE	EVC	Wed, Feb 16, 2011	2.36	2.40	2.30	2.38
2651	NYSE	EVC	Tue, Feb 15, 2011	2.37	2.42	2.30	2.34
2650	NYSE	EVC	Mon, Feb 14, 2011	2.40	2.44	2.33	2.37
2649	NYSE	EVC	Fri, Feb 11, 2011	2.40	2.45	2.37	2.41
2648	NYSE	EVC	Thu, Feb 10, 2011	2.34	2.46	2.34	2.41
2647	NYSE	EVC	Wed, Feb 9, 2011	2.34	2.41	2.30	2.36
2646	NYSE	EVC	Tue, Feb 8, 2011	2.37	2.42	2.27	2.36
2645	NYSE	EVC	Mon, Feb 7, 2011	2.41	2.46	2.36	2.38
2644	NYSE	EVC	Fri, Feb 4, 2011	2.49	2.53	2.37	2.42
2643	NYSE	EVC	Thu, Feb 3, 2011	2.37	2.49	2.31	2.49
2642	NYSE	EVC	Wed, Feb 2, 2011	2.35	2.42	2.34	2.39
2641	NYSE	EVC	Tue, Feb 1, 2011	2.16	2.37	2.12	2.35
2640	NYSE	EVC	Mon, Jan 31, 2011	2.15	2.19	2.15	2.16
2639	NYSE	EVC	Fri, Jan 28, 2011	2.25	2.28	2.10	2.15
2638	NYSE	EVC	Thu, Jan 27, 2011	2.33	2.41	2.23	2.26
2637	NYSE	EVC	Wed, Jan 26, 2011	2.22	2.37	2.22	2.33
2636	NYSE	EVC	Tue, Jan 25, 2011	2.14	2.24	2.14	2.22
2635	NYSE	EVC	Mon, Jan 24, 2011	2.14	2.22	2.10	2.17
2634	NYSE	EVC	Fri, Jan 21, 2011	2.21	2.25	2.10	2.14
2633	NYSE	EVC	Thu, Jan 20, 2011	2.13	2.24	2.13	2.19
2632	NYSE	EVC	Wed, Jan 19, 2011	2.26	2.29	2.13	2.16
2631	NYSE	EVC	Tue, Jan 18, 2011	2.24	2.27	2.23	2.26
2630	NYSE	EVC	Fri, Jan 14, 2011	2.26	2.29	2.25	2.26
2629	NYSE	EVC	Thu, Jan 13, 2011	2.28	2.32	2.25	2.27
2628	NYSE	EVC	Wed, Jan 12, 2011	2.32	2.32	2.25	2.27
2627	NYSE	EVC	Tue, Jan 11, 2011	2.26	2.28	2.21	2.27
2626	NYSE	EVC	Mon, Jan 10, 2011	2.31	2.34	2.24	2.25
2625	NYSE	EVC	Fri, Jan 7, 2011	2.37	2.43	2.31	2.34
2624	NYSE	EVC	Thu, Jan 6, 2011	2.37	2.38	2.31	2.36
2623	NYSE	EVC	Wed, Jan 5, 2011	2.33	2.45	2.33	2.37
2622	NYSE	EVC	Tue, Jan 4, 2011	2.54	2.56	2.35	2.39
2621	NYSE	EVC	Mon, Jan 3, 2011	2.59	2.60	2.54	2.55
2620	NYSE	EVC	Fri, Dec 31, 2010	2.55	2.59	2.53	2.57
2619	NYSE	EVC	Thu, Dec 30, 2010	2.55	2.56	2.49	2.55
2618	NYSE	EVC	Wed, Dec 29, 2010	2.41	2.56	2.41	2.55
2617	NYSE	EVC	Tue, Dec 28, 2010	2.42	2.45	2.39	2.41
2616	NYSE	EVC	Mon, Dec 27, 2010	2.53	2.53	2.39	2.41
2615	NYSE	EVC	Thu, Dec 23, 2010	2.43	2.51	2.39	2.50
2614	NYSE	EVC	Wed, Dec 22, 2010	2.41	2.45	2.28	2.44
2613	NYSE	EVC	Tue, Dec 21, 2010	2.42	2.45	2.32	2.41
2612	NYSE	EVC	Mon, Dec 20, 2010	2.52	2.52	2.36	2.40
2611	NYSE	EVC	Fri, Dec 17, 2010	2.51	2.52	2.46	2.50
2610	NYSE	EVC	Thu, Dec 16, 2010	2.49	2.52	2.46	2.50
2609	NYSE	EVC	Wed, Dec 15, 2010	2.48	2.51	2.46	2.49
2608	NYSE	EVC	Tue, Dec 14, 2010	2.51	2.51	2.46	2.48
2607	NYSE	EVC	Mon, Dec 13, 2010	2.56	2.56	2.47	2.49
2606	NYSE	EVC	Fri, Dec 10, 2010	2.55	2.56	2.39	2.56
2605	NYSE	EVC	Thu, Dec 9, 2010	2.56	2.56	2.47	2.54
2604	NYSE	EVC	Wed, Dec 8, 2010	2.54	2.57	2.48	2.52
2603	NYSE	EVC	Tue, Dec 7, 2010	2.58	2.58	2.50	2.52
2602	NYSE	EVC	Mon, Dec 6, 2010	2.53	2.58	2.43	2.55
2601	NYSE	EVC	Fri, Dec 3, 2010	2.54	2.58	2.42	2.53
2600	NYSE	EVC	Thu, Dec 2, 2010	2.57	2.60	2.52	2.56
2599	NYSE	EVC	Wed, Dec 1, 2010	2.54	2.60	2.50	2.56
2598	NYSE	EVC	Tue, Nov 30, 2010	2.52	2.59	2.43	2.49
2597	NYSE	EVC	Mon, Nov 29, 2010	2.45	2.57	2.43	2.56
2596	NYSE	EVC	Fri, Nov 26, 2010	2.42	2.47	2.34	2.46
2595	NYSE	EVC	Wed, Nov 24, 2010	2.44	2.47	2.36	2.45
2594	NYSE	EVC	Tue, Nov 23, 2010	2.33	2.42	2.29	2.40
2593	NYSE	EVC	Mon, Nov 22, 2010	2.35	2.37	2.30	2.37
2592	NYSE	EVC	Fri, Nov 19, 2010	2.32	2.37	2.30	2.32
2591	NYSE	EVC	Thu, Nov 18, 2010	2.25	2.34	2.18	2.31
2590	NYSE	EVC	Wed, Nov 17, 2010	2.24	2.27	2.21	2.23
2589	NYSE	EVC	Tue, Nov 16, 2010	2.31	2.31	2.21	2.24
2588	NYSE	EVC	Mon, Nov 15, 2010	2.32	2.35	2.18	2.32
2587	NYSE	EVC	Fri, Nov 12, 2010	2.34	2.40	2.28	2.29
2586	NYSE	EVC	Thu, Nov 11, 2010	2.37	2.40	2.32	2.37
2585	NYSE	EVC	Wed, Nov 10, 2010	2.41	2.43	2.33	2.41
2584	NYSE	EVC	Tue, Nov 9, 2010	2.39	2.43	2.33	2.40
2583	NYSE	EVC	Mon, Nov 8, 2010	2.35	2.54	2.33	2.38
2582	NYSE	EVC	Fri, Nov 5, 2010	2.52	2.62	2.32	2.35
2581	NYSE	EVC	Thu, Nov 4, 2010	2.26	2.40	2.24	2.39
2580	NYSE	EVC	Wed, Nov 3, 2010	2.16	2.23	2.14	2.23
2579	NYSE	EVC	Tue, Nov 2, 2010	2.14	2.17	2.07	2.16
2578	NYSE	EVC	Mon, Nov 1, 2010	2.12	2.21	1.98	2.11
2577	NYSE	EVC	Fri, Oct 29, 2010	2.17	2.17	2.10	2.12
2576	NYSE	EVC	Thu, Oct 28, 2010	2.27	2.28	2.16	2.17
2575	NYSE	EVC	Wed, Oct 27, 2010	2.26	2.27	2.17	2.25
2574	NYSE	EVC	Tue, Oct 26, 2010	2.27	2.37	2.21	2.28
2573	NYSE	EVC	Mon, Oct 25, 2010	2.33	2.40	2.24	2.27
2572	NYSE	EVC	Fri, Oct 22, 2010	2.28	2.33	2.25	2.31
2571	NYSE	EVC	Thu, Oct 21, 2010	2.38	2.39	2.25	2.28
2570	NYSE	EVC	Wed, Oct 20, 2010	2.32	2.41	2.29	2.36
2569	NYSE	EVC	Tue, Oct 19, 2010	2.29	2.49	2.26	2.30
2568	NYSE	EVC	Mon, Oct 18, 2010	2.24	2.34	2.20	2.34
2567	NYSE	EVC	Fri, Oct 15, 2010	2.21	2.29	2.13	2.24
2566	NYSE	EVC	Thu, Oct 14, 2010	2.17	2.18	2.10	2.17
2565	NYSE	EVC	Wed, Oct 13, 2010	2.13	2.18	2.10	2.16
2564	NYSE	EVC	Tue, Oct 12, 2010	2.05	2.12	2.03	2.12
2563	NYSE	EVC	Mon, Oct 11, 2010	2.08	2.09	2.01	2.07
2562	NYSE	EVC	Fri, Oct 8, 2010	2.08	2.11	2.02	2.09
2561	NYSE	EVC	Thu, Oct 7, 2010	2.12	2.12	2.04	2.08
2560	NYSE	EVC	Wed, Oct 6, 2010	2.11	2.13	2.06	2.11
2559	NYSE	EVC	Tue, Oct 5, 2010	1.95	2.12	1.95	2.12
2558	NYSE	EVC	Mon, Oct 4, 2010	2.00	2.00	1.92	1.92
2557	NYSE	EVC	Fri, Oct 1, 2010	2.01	2.01	1.95	2.01
2556	NYSE	EVC	Thu, Sep 30, 2010	1.99	2.03	1.97	1.99
2555	NYSE	EVC	Wed, Sep 29, 2010	2.02	2.03	1.95	1.97
2554	NYSE	EVC	Tue, Sep 28, 2010	2.01	2.05	1.96	2.03
2553	NYSE	EVC	Mon, Sep 27, 2010	2.04	2.04	1.98	2.00
2552	NYSE	EVC	Fri, Sep 24, 2010	1.93	2.04	1.91	2.03
2551	NYSE	EVC	Thu, Sep 23, 2010	1.90	1.95	1.83	1.90
2550	NYSE	EVC	Wed, Sep 22, 2010	1.98	1.99	1.92	1.92
2549	NYSE	EVC	Tue, Sep 21, 2010	1.86	2.02	1.84	1.98
2548	NYSE	EVC	Mon, Sep 20, 2010	1.76	1.85	1.67	1.84
2547	NYSE	EVC	Fri, Sep 17, 2010	1.70	1.75	1.59	1.75
2546	NYSE	EVC	Thu, Sep 16, 2010	1.75	1.75	1.64	1.68
2545	NYSE	EVC	Wed, Sep 15, 2010	1.74	1.77	1.68	1.76
2544	NYSE	EVC	Tue, Sep 14, 2010	1.76	1.78	1.72	1.74
2543	NYSE	EVC	Mon, Sep 13, 2010	1.76	1.82	1.73	1.76
2542	NYSE	EVC	Fri, Sep 10, 2010	1.72	1.77	1.69	1.75
2541	NYSE	EVC	Thu, Sep 9, 2010	1.78	1.78	1.68	1.71
2540	NYSE	EVC	Wed, Sep 8, 2010	1.77	1.79	1.74	1.75
2539	NYSE	EVC	Tue, Sep 7, 2010	1.78	1.79	1.70	1.77
2538	NYSE	EVC	Fri, Sep 3, 2010	1.76	1.80	1.73	1.80
2537	NYSE	EVC	Thu, Sep 2, 2010	1.63	1.75	1.61	1.74
2536	NYSE	EVC	Wed, Sep 1, 2010	1.59	1.64	1.58	1.64
2535	NYSE	EVC	Tue, Aug 31, 2010	1.56	1.61	1.51	1.56
2534	NYSE	EVC	Mon, Aug 30, 2010	1.61	1.63	1.56	1.56
2533	NYSE	EVC	Fri, Aug 27, 2010	1.56	1.61	1.54	1.61
2532	NYSE	EVC	Thu, Aug 26, 2010	1.60	1.62	1.52	1.54
2531	NYSE	EVC	Wed, Aug 25, 2010	1.61	1.61	1.51	1.59
2530	NYSE	EVC	Tue, Aug 24, 2010	1.66	1.68	1.55	1.63
2529	NYSE	EVC	Mon, Aug 23, 2010	1.81	2.06	1.66	1.66
2528	NYSE	EVC	Fri, Aug 20, 2010	1.90	1.90	1.76	1.80
2527	NYSE	EVC	Thu, Aug 19, 2010	2.05	2.05	1.90	1.90
2526	NYSE	EVC	Wed, Aug 18, 2010	1.98	2.06	1.96	2.06
2525	NYSE	EVC	Tue, Aug 17, 2010	2.03	2.14	1.95	1.99
2524	NYSE	EVC	Mon, Aug 16, 2010	2.08	2.08	1.89	2.01
2523	NYSE	EVC	Fri, Aug 13, 2010	1.95	2.12	1.94	2.10
2522	NYSE	EVC	Thu, Aug 12, 2010	2.03	2.03	1.85	1.96
2521	NYSE	EVC	Wed, Aug 11, 2010	2.21	2.23	2.01	2.07
2520	NYSE	EVC	Tue, Aug 10, 2010	2.26	2.34	2.16	2.25
2519	NYSE	EVC	Mon, Aug 9, 2010	2.22	2.28	2.21	2.28
2518	NYSE	EVC	Fri, Aug 6, 2010	2.26	2.31	2.18	2.19
2517	NYSE	EVC	Thu, Aug 5, 2010	2.29	2.33	2.28	2.30
2516	NYSE	EVC	Wed, Aug 4, 2010	2.24	2.32	2.16	2.31
2515	NYSE	EVC	Tue, Aug 3, 2010	2.31	2.32	2.07	2.23
2514	NYSE	EVC	Mon, Aug 2, 2010	2.19	2.33	2.18	2.33
2513	NYSE	EVC	Fri, Jul 30, 2010	2.20	2.20	2.14	2.16
2512	NYSE	EVC	Thu, Jul 29, 2010	2.26	2.30	2.17	2.23
2511	NYSE	EVC	Wed, Jul 28, 2010	2.31	2.32	2.24	2.25
2510	NYSE	EVC	Tue, Jul 27, 2010	2.30	2.34	2.19	2.31
2509	NYSE	EVC	Mon, Jul 26, 2010	2.31	2.35	2.23	2.28
2508	NYSE	EVC	Fri, Jul 23, 2010	2.33	2.34	2.26	2.30
2507	NYSE	EVC	Thu, Jul 22, 2010	2.17	2.40	2.15	2.35
2506	NYSE	EVC	Wed, Jul 21, 2010	2.27	2.28	2.11	2.14
2505	NYSE	EVC	Tue, Jul 20, 2010	2.16	2.27	2.05	2.27
2504	NYSE	EVC	Mon, Jul 19, 2010	2.35	2.35	2.04	2.18
2503	NYSE	EVC	Fri, Jul 16, 2010	2.33	2.38	2.25	2.35
2502	NYSE	EVC	Thu, Jul 15, 2010	2.26	2.35	2.13	2.34
2501	NYSE	EVC	Wed, Jul 14, 2010	2.19	2.27	2.11	2.26
2500	NYSE	EVC	Tue, Jul 13, 2010	1.98	2.19	1.92	2.19
2499	NYSE	EVC	Mon, Jul 12, 2010	1.97	2.00	1.90	1.95
2498	NYSE	EVC	Fri, Jul 9, 2010	1.97	2.00	1.95	1.98
2497	NYSE	EVC	Thu, Jul 8, 2010	2.04	2.26	1.87	1.98
2496	NYSE	EVC	Wed, Jul 7, 2010	1.82	1.99	1.73	1.94
2495	NYSE	EVC	Tue, Jul 6, 2010	2.09	2.13	1.78	1.82
2494	NYSE	EVC	Fri, Jul 2, 2010	2.07	2.09	1.94	2.06
2493	NYSE	EVC	Thu, Jul 1, 2010	2.07	2.13	1.99	2.08
2492	NYSE	EVC	Wed, Jun 30, 2010	2.18	2.22	1.92	2.11
2491	NYSE	EVC	Tue, Jun 29, 2010	2.39	2.39	2.10	2.18
2490	NYSE	EVC	Mon, Jun 28, 2010	2.70	2.70	2.41	2.43
2489	NYSE	EVC	Fri, Jun 25, 2010	2.76	2.93	2.48	2.62
2488	NYSE	EVC	Thu, Jun 24, 2010	2.55	2.78	2.55	2.71
2487	NYSE	EVC	Wed, Jun 23, 2010	2.75	2.75	2.53	2.58
2486	NYSE	EVC	Tue, Jun 22, 2010	2.72	2.76	2.56	2.71
2485	NYSE	EVC	Mon, Jun 21, 2010	2.83	2.83	2.63	2.75
2484	NYSE	EVC	Fri, Jun 18, 2010	2.70	2.80	2.61	2.76
2483	NYSE	EVC	Thu, Jun 17, 2010	2.75	2.77	2.64	2.73
2482	NYSE	EVC	Wed, Jun 16, 2010	2.78	2.78	2.58	2.72
2481	NYSE	EVC	Tue, Jun 15, 2010	2.70	2.75	2.54	2.74
2480	NYSE	EVC	Mon, Jun 14, 2010	2.58	2.75	2.57	2.71
2479	NYSE	EVC	Fri, Jun 11, 2010	2.51	2.58	2.46	2.52
2478	NYSE	EVC	Thu, Jun 10, 2010	2.58	2.67	2.44	2.48
2477	NYSE	EVC	Wed, Jun 9, 2010	2.51	2.63	2.30	2.47
2476	NYSE	EVC	Tue, Jun 8, 2010	2.56	2.57	2.38	2.51
2475	NYSE	EVC	Mon, Jun 7, 2010	2.70	2.72	2.34	2.51
2474	NYSE	EVC	Fri, Jun 4, 2010	2.67	2.72	2.64	2.72
2473	NYSE	EVC	Thu, Jun 3, 2010	2.68	2.70	2.59	2.70
2472	NYSE	EVC	Wed, Jun 2, 2010	2.83	2.83	2.68	2.70
2471	NYSE	EVC	Tue, Jun 1, 2010	2.90	2.90	2.75	2.78
2470	NYSE	EVC	Fri, May 28, 2010	2.87	2.96	2.85	2.93
2469	NYSE	EVC	Thu, May 27, 2010	2.83	2.87	2.75	2.87
2468	NYSE	EVC	Wed, May 26, 2010	2.74	2.81	2.57	2.72
2467	NYSE	EVC	Tue, May 25, 2010	2.70	2.83	2.65	2.73
2466	NYSE	EVC	Mon, May 24, 2010	2.66	2.88	2.66	2.88
2465	NYSE	EVC	Fri, May 21, 2010	2.58	2.69	2.31	2.66
2464	NYSE	EVC	Thu, May 20, 2010	2.81	2.89	2.60	2.63
2463	NYSE	EVC	Wed, May 19, 2010	2.94	2.94	2.75	2.85
2462	NYSE	EVC	Tue, May 18, 2010	3.15	3.15	2.85	2.88
2461	NYSE	EVC	Mon, May 17, 2010	2.95	3.10	2.76	3.07
2460	NYSE	EVC	Fri, May 14, 2010	3.03	3.10	2.91	3.00
2459	NYSE	EVC	Thu, May 13, 2010	3.20	3.24	3.11	3.15
2458	NYSE	EVC	Wed, May 12, 2010	3.06	3.21	2.96	3.13
2457	NYSE	EVC	Tue, May 11, 2010	2.82	3.06	2.82	2.96
2456	NYSE	EVC	Mon, May 10, 2010	2.95	2.99	2.79	2.82
2455	NYSE	EVC	Fri, May 7, 2010	2.99	2.99	2.68	2.75
2454	NYSE	EVC	Thu, May 6, 2010	3.09	3.11	2.80	2.99
2453	NYSE	EVC	Wed, May 5, 2010	3.08	3.12	3.01	3.08
2452	NYSE	EVC	Tue, May 4, 2010	3.22	3.34	3.07	3.16
2451	NYSE	EVC	Mon, May 3, 2010	3.24	3.42	3.14	3.26
2450	NYSE	EVC	Fri, Apr 30, 2010	3.35	3.39	3.04	3.21
2449	NYSE	EVC	Thu, Apr 29, 2010	3.48	3.48	3.23	3.31
2448	NYSE	EVC	Wed, Apr 28, 2010	3.40	3.47	3.21	3.46
2447	NYSE	EVC	Tue, Apr 27, 2010	3.38	3.44	3.30	3.40
2446	NYSE	EVC	Mon, Apr 26, 2010	3.27	3.47	3.26	3.43
2445	NYSE	EVC	Fri, Apr 23, 2010	3.37	3.48	3.29	3.32
2444	NYSE	EVC	Thu, Apr 22, 2010	3.33	3.40	3.27	3.39
2443	NYSE	EVC	Wed, Apr 21, 2010	3.43	3.43	3.32	3.35
2442	NYSE	EVC	Tue, Apr 20, 2010	3.38	3.42	3.32	3.39
2441	NYSE	EVC	Mon, Apr 19, 2010	3.28	3.45	3.28	3.38
2440	NYSE	EVC	Fri, Apr 16, 2010	3.42	3.46	3.31	3.44
2439	NYSE	EVC	Thu, Apr 15, 2010	3.32	3.49	3.32	3.47
2438	NYSE	EVC	Wed, Apr 14, 2010	3.19	3.44	3.19	3.32
2437	NYSE	EVC	Tue, Apr 13, 2010	3.11	3.21	3.09	3.17
2436	NYSE	EVC	Mon, Apr 12, 2010	3.15	3.19	2.98	3.17
2435	NYSE	EVC	Fri, Apr 9, 2010	3.11	3.20	3.11	3.20
2434	NYSE	EVC	Thu, Apr 8, 2010	3.02	3.23	3.01	3.15
2433	NYSE	EVC	Wed, Apr 7, 2010	2.99	3.07	2.98	3.07
2432	NYSE	EVC	Tue, Apr 6, 2010	2.96	3.03	2.90	2.96
2431	NYSE	EVC	Mon, Apr 5, 2010	2.79	2.99	2.79	2.95
2430	NYSE	EVC	Thu, Apr 1, 2010	2.77	2.79	2.67	2.78
2429	NYSE	EVC	Wed, Mar 31, 2010	2.69	2.76	2.69	2.76
2428	NYSE	EVC	Tue, Mar 30, 2010	2.71	2.76	2.65	2.70
2427	NYSE	EVC	Mon, Mar 29, 2010	2.70	2.74	2.68	2.68
2426	NYSE	EVC	Fri, Mar 26, 2010	2.70	2.79	2.61	2.66
2425	NYSE	EVC	Thu, Mar 25, 2010	2.64	2.74	2.56	2.68
2424	NYSE	EVC	Wed, Mar 24, 2010	2.55	2.78	2.55	2.59
2423	NYSE	EVC	Tue, Mar 23, 2010	2.48	2.58	2.44	2.52
2422	NYSE	EVC	Mon, Mar 22, 2010	2.48	2.60	2.44	2.48
2421	NYSE	EVC	Fri, Mar 19, 2010	2.76	2.85	2.36	2.45
2420	NYSE	EVC	Thu, Mar 18, 2010	2.92	2.98	2.81	2.85
2419	NYSE	EVC	Wed, Mar 17, 2010	2.94	2.99	2.89	2.95
2418	NYSE	EVC	Tue, Mar 16, 2010	2.92	2.96	2.82	2.92
2417	NYSE	EVC	Mon, Mar 15, 2010	2.96	3.02	2.88	2.94
2416	NYSE	EVC	Fri, Mar 12, 2010	3.09	3.11	3.02	3.10
2415	NYSE	EVC	Thu, Mar 11, 2010	3.13	3.17	3.12	3.14
2414	NYSE	EVC	Wed, Mar 10, 2010	3.08	3.13	3.08	3.13
2413	NYSE	EVC	Tue, Mar 9, 2010	3.02	3.14	3.02	3.09
2412	NYSE	EVC	Mon, Mar 8, 2010	3.04	3.13	2.98	3.08
2411	NYSE	EVC	Fri, Mar 5, 2010	3.18	3.26	3.05	3.08
2410	NYSE	EVC	Thu, Mar 4, 2010	3.06	3.29	3.04	3.22
2409	NYSE	EVC	Wed, Mar 3, 2010	3.13	3.16	3.01	3.11
2408	NYSE	EVC	Tue, Mar 2, 2010	3.12	3.21	3.04	3.20
2407	NYSE	EVC	Mon, Mar 1, 2010	2.98	3.25	2.95	3.07
2406	NYSE	EVC	Fri, Feb 26, 2010	3.00	3.02	2.83	3.01
2405	NYSE	EVC	Thu, Feb 25, 2010	3.01	3.14	2.92	2.97
2404	NYSE	EVC	Wed, Feb 24, 2010	3.10	3.10	3.03	3.07
2403	NYSE	EVC	Tue, Feb 23, 2010	3.17	3.17	3.01	3.07
2402	NYSE	EVC	Mon, Feb 22, 2010	3.13	3.15	3.07	3.14
2401	NYSE	EVC	Fri, Feb 19, 2010	3.15	3.20	3.07	3.16
2400	NYSE	EVC	Thu, Feb 18, 2010	3.10	3.16	3.00	3.15
2399	NYSE	EVC	Wed, Feb 17, 2010	3.33	3.33	3.06	3.14
2398	NYSE	EVC	Tue, Feb 16, 2010	3.14	3.39	3.11	3.29
2397	NYSE	EVC	Fri, Feb 12, 2010	3.00	3.15	2.78	3.10
2396	NYSE	EVC	Thu, Feb 11, 2010	2.78	2.95	2.78	2.91
2395	NYSE	EVC	Wed, Feb 10, 2010	2.88	2.98	2.75	2.85
2394	NYSE	EVC	Tue, Feb 9, 2010	2.99	3.45	2.65	2.88
2393	NYSE	EVC	Mon, Feb 8, 2010	2.66	2.86	2.50	2.81
2392	NYSE	EVC	Fri, Feb 5, 2010	2.96	3.01	2.50	2.67
2391	NYSE	EVC	Thu, Feb 4, 2010	3.00	3.10	2.80	2.92
2390	NYSE	EVC	Wed, Feb 3, 2010	2.96	3.08	2.89	3.04
2389	NYSE	EVC	Tue, Feb 2, 2010	2.82	2.98	2.78	2.95
2388	NYSE	EVC	Mon, Feb 1, 2010	2.95	2.96	2.76	2.81
2387	NYSE	EVC	Fri, Jan 29, 2010	2.96	3.03	2.78	2.97
2386	NYSE	EVC	Thu, Jan 28, 2010	3.15	3.17	2.98	2.98
2385	NYSE	EVC	Wed, Jan 27, 2010	3.19	3.21	2.97	3.18
2384	NYSE	EVC	Tue, Jan 26, 2010	3.40	3.45	3.11	3.22
2383	NYSE	EVC	Mon, Jan 25, 2010	3.51	3.55	3.40	3.44
2382	NYSE	EVC	Fri, Jan 22, 2010	3.25	3.55	3.20	3.49
2381	NYSE	EVC	Thu, Jan 21, 2010	3.39	3.43	3.12	3.22
2380	NYSE	EVC	Wed, Jan 20, 2010	3.37	3.43	3.31	3.35
2379	NYSE	EVC	Tue, Jan 19, 2010	3.45	3.55	3.32	3.41
2378	NYSE	EVC	Fri, Jan 15, 2010	3.25	3.45	3.15	3.45
2377	NYSE	EVC	Thu, Jan 14, 2010	3.35	3.35	3.16	3.29
2376	NYSE	EVC	Wed, Jan 13, 2010	3.34	3.34	3.22	3.31
2375	NYSE	EVC	Tue, Jan 12, 2010	3.38	3.40	3.27	3.28
2374	NYSE	EVC	Mon, Jan 11, 2010	3.45	3.45	3.35	3.38
2373	NYSE	EVC	Fri, Jan 8, 2010	3.36	3.45	3.25	3.41
2372	NYSE	EVC	Thu, Jan 7, 2010	3.07	3.36	3.02	3.36
2371	NYSE	EVC	Wed, Jan 6, 2010	3.28	3.35	3.11	3.16
2370	NYSE	EVC	Tue, Jan 5, 2010	3.50	3.53	3.31	3.33
2369	NYSE	EVC	Mon, Jan 4, 2010	3.30	3.48	3.14	3.45
2368	NYSE	EVC	Thu, Dec 31, 2009	3.44	3.53	3.31	3.40
2367	NYSE	EVC	Wed, Dec 30, 2009	3.39	3.51	3.32	3.47
2366	NYSE	EVC	Tue, Dec 29, 2009	3.50	3.56	3.42	3.47
2365	NYSE	EVC	Mon, Dec 28, 2009	3.48	3.54	3.32	3.48
2364	NYSE	EVC	Thu, Dec 24, 2009	3.60	3.60	3.37	3.42
2363	NYSE	EVC	Wed, Dec 23, 2009	3.56	3.56	3.40	3.54
2362	NYSE	EVC	Tue, Dec 22, 2009	3.50	3.56	3.34	3.56
2361	NYSE	EVC	Mon, Dec 21, 2009	3.37	3.42	3.29	3.40
2360	NYSE	EVC	Fri, Dec 18, 2009	3.32	3.39	3.19	3.39
2359	NYSE	EVC	Thu, Dec 17, 2009	3.20	3.37	3.05	3.25
2358	NYSE	EVC	Wed, Dec 16, 2009	3.19	3.34	3.11	3.25
2357	NYSE	EVC	Tue, Dec 15, 2009	3.03	3.19	2.88	3.19
2356	NYSE	EVC	Mon, Dec 14, 2009	3.01	3.19	2.85	3.00
2355	NYSE	EVC	Fri, Dec 11, 2009	2.80	2.99	2.76	2.96
2354	NYSE	EVC	Thu, Dec 10, 2009	2.68	2.79	2.66	2.73
2353	NYSE	EVC	Wed, Dec 9, 2009	2.74	2.87	2.66	2.75
2352	NYSE	EVC	Tue, Dec 8, 2009	2.69	2.87	2.59	2.79
2351	NYSE	EVC	Mon, Dec 7, 2009	2.50	2.70	2.43	2.68
2350	NYSE	EVC	Fri, Dec 4, 2009	2.34	2.65	2.31	2.55
2349	NYSE	EVC	Thu, Dec 3, 2009	2.32	2.51	2.24	2.30
2348	NYSE	EVC	Wed, Dec 2, 2009	2.40	2.44	2.29	2.32
2347	NYSE	EVC	Tue, Dec 1, 2009	2.47	2.47	2.37	2.44
2346	NYSE	EVC	Mon, Nov 30, 2009	2.50	2.50	2.41	2.45
2345	NYSE	EVC	Fri, Nov 27, 2009	2.28	2.48	2.28	2.44
2344	NYSE	EVC	Wed, Nov 25, 2009	2.52	2.52	2.34	2.43
2343	NYSE	EVC	Tue, Nov 24, 2009	2.30	2.51	2.30	2.50
2342	NYSE	EVC	Mon, Nov 23, 2009	2.16	2.37	2.16	2.30
2341	NYSE	EVC	Fri, Nov 20, 2009	2.21	2.29	2.20	2.22
2340	NYSE	EVC	Thu, Nov 19, 2009	2.28	2.29	2.19	2.26
2339	NYSE	EVC	Wed, Nov 18, 2009	2.37	2.42	2.30	2.31
2338	NYSE	EVC	Tue, Nov 17, 2009	2.49	2.60	2.37	2.39
2337	NYSE	EVC	Mon, Nov 16, 2009	2.44	2.65	2.44	2.49
2336	NYSE	EVC	Fri, Nov 13, 2009	2.41	2.53	2.33	2.47
2335	NYSE	EVC	Thu, Nov 12, 2009	2.35	2.40	2.29	2.40
2334	NYSE	EVC	Wed, Nov 11, 2009	2.18	2.45	2.17	2.40
2333	NYSE	EVC	Tue, Nov 10, 2009	2.30	2.32	2.19	2.20
2332	NYSE	EVC	Mon, Nov 9, 2009	2.35	2.36	2.26	2.26
2331	NYSE	EVC	Fri, Nov 6, 2009	2.24	2.29	2.12	2.25
2330	NYSE	EVC	Thu, Nov 5, 2009	2.15	2.49	1.91	2.29
2329	NYSE	EVC	Wed, Nov 4, 2009	2.20	2.25	2.13	2.20
2328	NYSE	EVC	Tue, Nov 3, 2009	2.15	2.25	2.04	2.13
2327	NYSE	EVC	Mon, Nov 2, 2009	2.08	2.23	2.01	2.17
2326	NYSE	EVC	Fri, Oct 30, 2009	2.22	2.31	2.01	2.10
2325	NYSE	EVC	Thu, Oct 29, 2009	2.11	2.27	2.07	2.19
2324	NYSE	EVC	Wed, Oct 28, 2009	2.27	2.37	1.91	2.14
2323	NYSE	EVC	Tue, Oct 27, 2009	2.75	2.75	2.14	2.35
2322	NYSE	EVC	Mon, Oct 26, 2009	2.94	2.94	2.67	2.75
2321	NYSE	EVC	Fri, Oct 23, 2009	2.74	2.93	2.62	2.85
2320	NYSE	EVC	Thu, Oct 22, 2009	2.48	2.75	2.45	2.75
2319	NYSE	EVC	Wed, Oct 21, 2009	2.52	2.55	2.40	2.46
2318	NYSE	EVC	Tue, Oct 20, 2009	2.67	2.67	2.46	2.58
2317	NYSE	EVC	Mon, Oct 19, 2009	2.57	2.60	2.48	2.59
2316	NYSE	EVC	Fri, Oct 16, 2009	2.56	2.58	2.43	2.56
2315	NYSE	EVC	Thu, Oct 15, 2009	2.45	2.60	2.31	2.60
2314	NYSE	EVC	Wed, Oct 14, 2009	2.51	2.53	2.31	2.53
2313	NYSE	EVC	Tue, Oct 13, 2009	2.22	2.42	2.18	2.40
2312	NYSE	EVC	Mon, Oct 12, 2009	2.16	2.20	2.11	2.18
2311	NYSE	EVC	Fri, Oct 9, 2009	2.28	2.30	2.16	2.16
2310	NYSE	EVC	Thu, Oct 8, 2009	2.25	2.27	2.15	2.18
2309	NYSE	EVC	Wed, Oct 7, 2009	2.26	2.28	2.05	2.12
2308	NYSE	EVC	Tue, Oct 6, 2009	2.19	2.69	2.09	2.16
2307	NYSE	EVC	Mon, Oct 5, 2009	1.85	2.18	1.85	2.14
2306	NYSE	EVC	Fri, Oct 2, 2009	1.79	1.84	1.68	1.84
2305	NYSE	EVC	Thu, Oct 1, 2009	1.70	1.82	1.70	1.80
2304	NYSE	EVC	Wed, Sep 30, 2009	1.70	1.77	1.68	1.73
2303	NYSE	EVC	Tue, Sep 29, 2009	1.74	1.75	1.68	1.70
2302	NYSE	EVC	Mon, Sep 28, 2009	1.76	1.77	1.66	1.71
2301	NYSE	EVC	Fri, Sep 25, 2009	1.74	1.74	1.65	1.69
2300	NYSE	EVC	Thu, Sep 24, 2009	1.74	1.75	1.63	1.70
2299	NYSE	EVC	Wed, Sep 23, 2009	1.75	1.81	1.69	1.78
2298	NYSE	EVC	Tue, Sep 22, 2009	1.80	1.93	1.68	1.73
2297	NYSE	EVC	Mon, Sep 21, 2009	1.87	2.03	1.70	1.80
2296	NYSE	EVC	Fri, Sep 18, 2009	1.66	1.95	1.62	1.91
2295	NYSE	EVC	Thu, Sep 17, 2009	1.79	2.01	1.65	1.68
2294	NYSE	EVC	Wed, Sep 16, 2009	1.69	2.08	1.63	1.80
2293	NYSE	EVC	Tue, Sep 15, 2009	1.62	1.72	1.61	1.68
2292	NYSE	EVC	Mon, Sep 14, 2009	1.72	1.72	1.63	1.67
2291	NYSE	EVC	Fri, Sep 11, 2009	1.55	1.74	1.55	1.69
2290	NYSE	EVC	Thu, Sep 10, 2009	1.27	1.63	1.27	1.55
2289	NYSE	EVC	Wed, Sep 9, 2009	1.15	1.29	1.15	1.27
2288	NYSE	EVC	Tue, Sep 8, 2009	1.12	1.24	1.07	1.23
2287	NYSE	EVC	Fri, Sep 4, 2009	1.07	1.14	1.06	1.14
2286	NYSE	EVC	Thu, Sep 3, 2009	1.06	1.12	1.00	1.07
2285	NYSE	EVC	Wed, Sep 2, 2009	1.12	1.18	1.05	1.07
2284	NYSE	EVC	Tue, Sep 1, 2009	1.10	1.16	1.02	1.12
2283	NYSE	EVC	Mon, Aug 31, 2009	1.22	1.34	1.14	1.14
2282	NYSE	EVC	Fri, Aug 28, 2009	1.40	1.41	1.16	1.24
2281	NYSE	EVC	Thu, Aug 27, 2009	1.31	1.35	1.29	1.35
2280	NYSE	EVC	Wed, Aug 26, 2009	1.35	1.35	1.26	1.30
2279	NYSE	EVC	Tue, Aug 25, 2009	1.26	1.32	1.26	1.29
2278	NYSE	EVC	Mon, Aug 24, 2009	1.22	1.37	1.11	1.26
2277	NYSE	EVC	Fri, Aug 21, 2009	1.19	1.40	1.19	1.23
2276	NYSE	EVC	Thu, Aug 20, 2009	1.03	1.20	1.03	1.19
2275	NYSE	EVC	Wed, Aug 19, 2009	1.10	1.10	1.01	1.03
2274	NYSE	EVC	Tue, Aug 18, 2009	1.03	1.12	1.00	1.12
2273	NYSE	EVC	Mon, Aug 17, 2009	0.97	1.06	0.94	1.05
2272	NYSE	EVC	Fri, Aug 14, 2009	0.96	1.00	0.95	1.00
2271	NYSE	EVC	Thu, Aug 13, 2009	0.86	1.03	0.85	0.97
2270	NYSE	EVC	Wed, Aug 12, 2009	0.97	1.07	0.96	0.98
2269	NYSE	EVC	Tue, Aug 11, 2009	1.00	1.09	0.96	1.00
2268	NYSE	EVC	Mon, Aug 10, 2009	1.12	1.12	0.96	1.00
2267	NYSE	EVC	Fri, Aug 7, 2009	1.03	1.18	1.00	1.00
2266	NYSE	EVC	Thu, Aug 6, 2009	0.90	1.09	0.73	1.05
2265	NYSE	EVC	Wed, Aug 5, 2009	0.72	0.97	0.72	0.90
2264	NYSE	EVC	Tue, Aug 4, 2009	0.63	0.72	0.62	0.71
2263	NYSE	EVC	Mon, Aug 3, 2009	0.58	0.65	0.52	0.60
2262	NYSE	EVC	Fri, Jul 31, 2009	0.55	0.60	0.52	0.58
2261	NYSE	EVC	Thu, Jul 30, 2009	0.52	0.56	0.46	0.53
2260	NYSE	EVC	Wed, Jul 29, 2009	0.58	0.59	0.48	0.50
2259	NYSE	EVC	Tue, Jul 28, 2009	0.46	0.58	0.46	0.55
2258	NYSE	EVC	Mon, Jul 27, 2009	0.48	0.50	0.45	0.49
2257	NYSE	EVC	Fri, Jul 24, 2009	0.49	0.49	0.46	0.46
2256	NYSE	EVC	Thu, Jul 23, 2009	0.48	0.49	0.46	0.46
2255	NYSE	EVC	Wed, Jul 22, 2009	0.51	0.51	0.45	0.46
2254	NYSE	EVC	Tue, Jul 21, 2009	0.47	0.49	0.43	0.48
2253	NYSE	EVC	Mon, Jul 20, 2009	0.47	0.47	0.43	0.43
2252	NYSE	EVC	Fri, Jul 17, 2009	0.48	0.48	0.41	0.45
2251	NYSE	EVC	Thu, Jul 16, 2009	0.49	0.49	0.46	0.46
2250	NYSE	EVC	Wed, Jul 15, 2009	0.50	0.50	0.45	0.47
2249	NYSE	EVC	Tue, Jul 14, 2009	0.42	0.50	0.40	0.46
2248	NYSE	EVC	Mon, Jul 13, 2009	0.47	0.49	0.43	0.48
2247	NYSE	EVC	Fri, Jul 10, 2009	0.42	0.44	0.41	0.43
2246	NYSE	EVC	Thu, Jul 9, 2009	0.44	0.44	0.40	0.41
2245	NYSE	EVC	Wed, Jul 8, 2009	0.42	0.45	0.40	0.40
2244	NYSE	EVC	Tue, Jul 7, 2009	0.43	0.46	0.40	0.40
2243	NYSE	EVC	Mon, Jul 6, 2009	0.41	0.49	0.36	0.42
2242	NYSE	EVC	Thu, Jul 2, 2009	0.47	0.48	0.44	0.47
2241	NYSE	EVC	Wed, Jul 1, 2009	0.40	0.49	0.40	0.47
2240	NYSE	EVC	Tue, Jun 30, 2009	0.48	0.50	0.48	0.48
2239	NYSE	EVC	Mon, Jun 29, 2009	0.46	0.48	0.43	0.48
2238	NYSE	EVC	Fri, Jun 26, 2009	0.59	0.59	0.41	0.41
2237	NYSE	EVC	Thu, Jun 25, 2009	0.56	0.59	0.56	0.59
2236	NYSE	EVC	Wed, Jun 24, 2009	0.60	0.61	0.55	0.56
2235	NYSE	EVC	Tue, Jun 23, 2009	0.56	0.62	0.56	0.60
2234	NYSE	EVC	Mon, Jun 22, 2009	0.64	0.64	0.56	0.56
2233	NYSE	EVC	Fri, Jun 19, 2009	0.63	0.67	0.58	0.63
2232	NYSE	EVC	Thu, Jun 18, 2009	0.62	0.63	0.59	0.62
2231	NYSE	EVC	Wed, Jun 17, 2009	0.58	0.63	0.56	0.63
2230	NYSE	EVC	Tue, Jun 16, 2009	0.61	0.61	0.57	0.59
2229	NYSE	EVC	Mon, Jun 15, 2009	0.61	0.61	0.56	0.57
2228	NYSE	EVC	Fri, Jun 12, 2009	0.63	0.64	0.56	0.61
2227	NYSE	EVC	Thu, Jun 11, 2009	0.59	0.61	0.56	0.61
2226	NYSE	EVC	Wed, Jun 10, 2009	0.61	0.66	0.55	0.58
2225	NYSE	EVC	Tue, Jun 9, 2009	0.58	0.61	0.53	0.61
2224	NYSE	EVC	Mon, Jun 8, 2009	0.56	0.58	0.55	0.57
2223	NYSE	EVC	Fri, Jun 5, 2009	0.58	0.58	0.55	0.56
2222	NYSE	EVC	Thu, Jun 4, 2009	0.56	0.58	0.54	0.57
2221	NYSE	EVC	Wed, Jun 3, 2009	0.54	0.57	0.54	0.55
2220	NYSE	EVC	Tue, Jun 2, 2009	0.49	0.58	0.49	0.55
2219	NYSE	EVC	Mon, Jun 1, 2009	0.49	0.52	0.47	0.52
2218	NYSE	EVC	Fri, May 29, 2009	0.55	0.55	0.45	0.45
2217	NYSE	EVC	Thu, May 28, 2009	0.56	0.59	0.50	0.55
2216	NYSE	EVC	Wed, May 27, 2009	0.60	0.67	0.51	0.57
2215	NYSE	EVC	Tue, May 26, 2009	0.50	0.62	0.48	0.60
2214	NYSE	EVC	Fri, May 22, 2009	0.49	0.55	0.47	0.48
2213	NYSE	EVC	Thu, May 21, 2009	0.51	0.55	0.49	0.49
2212	NYSE	EVC	Wed, May 20, 2009	0.55	0.58	0.50	0.54
2211	NYSE	EVC	Tue, May 19, 2009	0.60	0.60	0.49	0.55
2210	NYSE	EVC	Mon, May 18, 2009	0.56	0.60	0.53	0.55
2209	NYSE	EVC	Fri, May 15, 2009	0.64	0.64	0.54	0.55
2208	NYSE	EVC	Thu, May 14, 2009	0.40	0.63	0.21	0.58
2207	NYSE	EVC	Wed, May 13, 2009	0.63	0.65	0.55	0.55
2206	NYSE	EVC	Tue, May 12, 2009	0.64	0.65	0.62	0.64
2205	NYSE	EVC	Mon, May 11, 2009	0.70	0.71	0.61	0.64
2204	NYSE	EVC	Fri, May 8, 2009	0.69	0.72	0.60	0.69
2203	NYSE	EVC	Thu, May 7, 2009	0.83	0.85	0.63	0.68
2202	NYSE	EVC	Wed, May 6, 2009	0.51	0.70	0.49	0.65
2201	NYSE	EVC	Tue, May 5, 2009	0.51	0.52	0.49	0.50
2200	NYSE	EVC	Mon, May 4, 2009	0.51	0.52	0.49	0.50
2199	NYSE	EVC	Fri, May 1, 2009	0.50	0.52	0.49	0.50
2198	NYSE	EVC	Thu, Apr 30, 2009	0.50	0.52	0.49	0.51
2197	NYSE	EVC	Wed, Apr 29, 2009	0.49	0.52	0.47	0.50
2196	NYSE	EVC	Tue, Apr 28, 2009	0.46	0.50	0.46	0.49
2195	NYSE	EVC	Mon, Apr 27, 2009	0.47	0.48	0.45	0.46
2194	NYSE	EVC	Fri, Apr 24, 2009	0.50	0.54	0.46	0.49
2193	NYSE	EVC	Thu, Apr 23, 2009	0.51	0.53	0.45	0.47
2192	NYSE	EVC	Wed, Apr 22, 2009	0.50	0.51	0.47	0.50
2191	NYSE	EVC	Tue, Apr 21, 2009	0.49	0.51	0.43	0.48
2190	NYSE	EVC	Mon, Apr 20, 2009	0.49	0.54	0.45	0.49
2189	NYSE	EVC	Fri, Apr 17, 2009	0.44	0.47	0.43	0.47
2188	NYSE	EVC	Thu, Apr 16, 2009	0.42	0.44	0.40	0.42
2187	NYSE	EVC	Wed, Apr 15, 2009	0.40	0.41	0.39	0.41
2186	NYSE	EVC	Tue, Apr 14, 2009	0.36	0.41	0.35	0.38
2185	NYSE	EVC	Mon, Apr 13, 2009	0.38	0.40	0.33	0.38
2184	NYSE	EVC	Thu, Apr 9, 2009	0.37	0.40	0.33	0.40
2183	NYSE	EVC	Wed, Apr 8, 2009	0.35	0.38	0.34	0.37
2182	NYSE	EVC	Tue, Apr 7, 2009	0.43	0.43	0.38	0.38
2181	NYSE	EVC	Mon, Apr 6, 2009	0.42	0.44	0.37	0.40
2180	NYSE	EVC	Fri, Apr 3, 2009	0.44	0.50	0.35	0.39
2179	NYSE	EVC	Thu, Apr 2, 2009	0.40	0.44	0.39	0.44
2178	NYSE	EVC	Wed, Apr 1, 2009	0.29	0.38	0.26	0.37
2177	NYSE	EVC	Tue, Mar 31, 2009	0.35	0.39	0.26	0.26
2176	NYSE	EVC	Mon, Mar 30, 2009	0.38	0.40	0.31	0.34
2175	NYSE	EVC	Fri, Mar 27, 2009	0.40	0.42	0.39	0.39
2174	NYSE	EVC	Thu, Mar 26, 2009	0.41	0.42	0.38	0.42
2173	NYSE	EVC	Wed, Mar 25, 2009	0.43	0.43	0.28	0.41
2172	NYSE	EVC	Tue, Mar 24, 2009	0.55	0.55	0.35	0.36
2171	NYSE	EVC	Mon, Mar 23, 2009	0.35	0.50	0.35	0.46
2170	NYSE	EVC	Fri, Mar 20, 2009	0.20	0.32	0.19	0.31
2169	NYSE	EVC	Thu, Mar 19, 2009	0.18	0.19	0.14	0.17
2168	NYSE	EVC	Wed, Mar 18, 2009	0.19	0.19	0.14	0.15
2167	NYSE	EVC	Tue, Mar 17, 2009	0.18	0.20	0.12	0.15
2166	NYSE	EVC	Mon, Mar 16, 2009	0.21	0.24	0.16	0.17
2165	NYSE	EVC	Fri, Mar 13, 2009	0.27	0.27	0.19	0.19
2164	NYSE	EVC	Thu, Mar 12, 2009	0.26	0.26	0.20	0.22
2163	NYSE	EVC	Wed, Mar 11, 2009	0.21	0.24	0.19	0.20
2162	NYSE	EVC	Tue, Mar 10, 2009	0.26	0.30	0.21	0.22
2161	NYSE	EVC	Mon, Mar 9, 2009	0.21	0.30	0.20	0.24
2160	NYSE	EVC	Fri, Mar 6, 2009	0.26	0.26	0.20	0.20
2159	NYSE	EVC	Thu, Mar 5, 2009	0.35	0.36	0.25	0.26
2158	NYSE	EVC	Wed, Mar 4, 2009	0.28	0.31	0.26	0.30
2157	NYSE	EVC	Tue, Mar 3, 2009	0.35	0.35	0.25	0.26
2156	NYSE	EVC	Mon, Mar 2, 2009	0.38	0.43	0.33	0.35
2155	NYSE	EVC	Fri, Feb 27, 2009	0.58	0.58	0.35	0.38
2154	NYSE	EVC	Thu, Feb 26, 2009	0.42	0.46	0.35	0.35
2153	NYSE	EVC	Wed, Feb 25, 2009	0.43	0.51	0.42	0.42
2152	NYSE	EVC	Tue, Feb 24, 2009	0.42	0.48	0.40	0.44
2151	NYSE	EVC	Mon, Feb 23, 2009	0.51	0.59	0.40	0.40
2150	NYSE	EVC	Fri, Feb 20, 2009	0.55	0.60	0.53	0.54
2149	NYSE	EVC	Thu, Feb 19, 2009	0.48	0.58	0.47	0.56
2148	NYSE	EVC	Wed, Feb 18, 2009	0.54	0.62	0.47	0.47
2147	NYSE	EVC	Tue, Feb 17, 2009	0.55	0.66	0.51	0.51
2146	NYSE	EVC	Fri, Feb 13, 2009	0.60	0.70	0.56	0.59
2145	NYSE	EVC	Thu, Feb 12, 2009	0.68	0.75	0.58	0.59
2144	NYSE	EVC	Wed, Feb 11, 2009	0.66	0.81	0.62	0.70
2143	NYSE	EVC	Tue, Feb 10, 2009	0.73	0.83	0.61	0.64
2142	NYSE	EVC	Mon, Feb 9, 2009	0.80	0.90	0.69	0.73
2141	NYSE	EVC	Fri, Feb 6, 2009	0.71	0.88	0.70	0.80
2140	NYSE	EVC	Thu, Feb 5, 2009	0.71	0.73	0.68	0.71
2139	NYSE	EVC	Wed, Feb 4, 2009	0.77	0.79	0.71	0.72
2138	NYSE	EVC	Tue, Feb 3, 2009	0.84	0.84	0.74	0.78
2137	NYSE	EVC	Mon, Feb 2, 2009	0.82	0.88	0.75	0.84
2136	NYSE	EVC	Fri, Jan 30, 2009	1.00	1.01	0.83	0.84
2135	NYSE	EVC	Thu, Jan 29, 2009	1.00	1.09	0.98	0.98
2134	NYSE	EVC	Wed, Jan 28, 2009	0.91	1.09	0.91	1.06
2133	NYSE	EVC	Tue, Jan 27, 2009	0.83	0.99	0.82	0.98
2132	NYSE	EVC	Mon, Jan 26, 2009	0.77	0.83	0.77	0.82
2131	NYSE	EVC	Fri, Jan 23, 2009	0.88	0.98	0.77	0.77
2130	NYSE	EVC	Thu, Jan 22, 2009	0.81	0.94	0.77	0.87
2129	NYSE	EVC	Wed, Jan 21, 2009	0.90	0.90	0.70	0.82
2128	NYSE	EVC	Tue, Jan 20, 2009	1.14	1.17	0.88	0.88
2127	NYSE	EVC	Fri, Jan 16, 2009	1.18	1.29	1.07	1.22
2126	NYSE	EVC	Thu, Jan 15, 2009	1.24	1.24	0.98	1.18
2125	NYSE	EVC	Wed, Jan 14, 2009	1.39	1.44	1.21	1.24
2124	NYSE	EVC	Tue, Jan 13, 2009	1.42	1.52	1.40	1.42
2123	NYSE	EVC	Mon, Jan 12, 2009	1.38	1.52	1.36	1.45
2122	NYSE	EVC	Fri, Jan 9, 2009	1.57	1.58	1.37	1.38
2121	NYSE	EVC	Thu, Jan 8, 2009	1.49	1.58	1.36	1.56
2120	NYSE	EVC	Wed, Jan 7, 2009	1.61	1.66	1.47	1.50
2119	NYSE	EVC	Tue, Jan 6, 2009	1.47	1.75	1.36	1.68
2118	NYSE	EVC	Mon, Jan 5, 2009	1.53	1.60	1.36	1.51
2117	NYSE	EVC	Fri, Jan 2, 2009	1.54	1.56	1.44	1.52
2116	NYSE	EVC	Wed, Dec 31, 2008	1.47	1.58	1.47	1.56
2115	NYSE	EVC	Tue, Dec 30, 2008	1.57	1.57	1.40	1.50
2114	NYSE	EVC	Mon, Dec 29, 2008	1.40	1.58	1.30	1.39
2113	NYSE	EVC	Fri, Dec 26, 2008	1.03	1.55	1.03	1.41
2112	NYSE	EVC	Wed, Dec 24, 2008	1.36	1.36	1.02	1.02
2111	NYSE	EVC	Tue, Dec 23, 2008	1.35	1.56	1.34	1.35
2110	NYSE	EVC	Mon, Dec 22, 2008	1.50	1.50	1.15	1.33
2109	NYSE	EVC	Fri, Dec 19, 2008	0.69	1.67	0.69	1.67
2108	NYSE	EVC	Thu, Dec 18, 2008	0.71	0.75	0.64	0.66
2107	NYSE	EVC	Wed, Dec 17, 2008	0.65	0.75	0.62	0.70
2106	NYSE	EVC	Tue, Dec 16, 2008	0.64	0.69	0.60	0.65
2105	NYSE	EVC	Mon, Dec 15, 2008	0.79	0.79	0.60	0.62
2104	NYSE	EVC	Fri, Dec 12, 2008	0.60	0.79	0.60	0.79
2103	NYSE	EVC	Thu, Dec 11, 2008	0.65	0.70	0.60	0.61
2102	NYSE	EVC	Wed, Dec 10, 2008	0.57	0.65	0.57	0.65
2101	NYSE	EVC	Tue, Dec 9, 2008	0.61	0.70	0.50	0.56
2100	NYSE	EVC	Mon, Dec 8, 2008	0.73	0.74	0.60	0.62
2099	NYSE	EVC	Fri, Dec 5, 2008	0.67	0.74	0.67	0.72
2098	NYSE	EVC	Thu, Dec 4, 2008	0.61	0.69	0.60	0.65
2097	NYSE	EVC	Wed, Dec 3, 2008	0.60	0.73	0.58	0.68
2096	NYSE	EVC	Tue, Dec 2, 2008	0.64	0.73	0.60	0.67
2095	NYSE	EVC	Mon, Dec 1, 2008	0.74	0.74	0.62	0.62
2094	NYSE	EVC	Fri, Nov 28, 2008	0.70	0.79	0.69	0.77
2093	NYSE	EVC	Wed, Nov 26, 2008	0.91	0.91	0.63	0.86
2092	NYSE	EVC	Tue, Nov 25, 2008	0.85	0.96	0.65	0.96
2091	NYSE	EVC	Mon, Nov 24, 2008	0.71	0.84	0.70	0.83
2090	NYSE	EVC	Fri, Nov 21, 2008	0.57	0.75	0.57	0.70
2089	NYSE	EVC	Thu, Nov 20, 2008	0.55	0.70	0.54	0.57
2088	NYSE	EVC	Wed, Nov 19, 2008	0.72	0.74	0.55	0.55
2087	NYSE	EVC	Tue, Nov 18, 2008	0.72	0.74	0.68	0.72
2086	NYSE	EVC	Mon, Nov 17, 2008	0.70	0.75	0.70	0.70
2085	NYSE	EVC	Fri, Nov 14, 2008	0.69	0.84	0.69	0.70
2084	NYSE	EVC	Thu, Nov 13, 2008	0.85	1.00	0.68	0.81
2083	NYSE	EVC	Wed, Nov 12, 2008	0.90	1.04	0.73	0.73
2082	NYSE	EVC	Tue, Nov 11, 2008	1.11	1.20	0.84	0.87
2081	NYSE	EVC	Mon, Nov 10, 2008	1.37	1.43	1.10	1.13
2080	NYSE	EVC	Fri, Nov 7, 2008	1.20	1.37	1.20	1.35
2079	NYSE	EVC	Thu, Nov 6, 2008	1.84	1.84	0.98	1.18
2078	NYSE	EVC	Wed, Nov 5, 2008	2.32	2.32	1.83	1.83
2077	NYSE	EVC	Tue, Nov 4, 2008	2.13	2.43	1.98	2.15
2076	NYSE	EVC	Mon, Nov 3, 2008	1.90	2.12	1.84	2.03
2075	NYSE	EVC	Fri, Oct 31, 2008	1.95	2.02	1.75	1.89
2074	NYSE	EVC	Thu, Oct 30, 2008	2.30	2.30	1.70	1.99
2073	NYSE	EVC	Wed, Oct 29, 2008	3.30	3.30	1.95	2.30
2072	NYSE	EVC	Tue, Oct 28, 2008	1.09	3.37	1.00	3.17
2071	NYSE	EVC	Mon, Oct 27, 2008	1.19	1.47	1.02	1.21
2070	NYSE	EVC	Fri, Oct 24, 2008	1.18	1.24	1.16	1.19
2069	NYSE	EVC	Thu, Oct 23, 2008	1.44	1.44	1.22	1.28
2068	NYSE	EVC	Wed, Oct 22, 2008	1.58	1.60	1.38	1.43
2067	NYSE	EVC	Tue, Oct 21, 2008	1.66	1.69	1.54	1.60
2066	NYSE	EVC	Mon, Oct 20, 2008	1.78	1.78	1.58	1.70
2065	NYSE	EVC	Fri, Oct 17, 2008	1.53	1.79	1.53	1.76
2064	NYSE	EVC	Thu, Oct 16, 2008	1.32	1.71	1.23	1.67
2063	NYSE	EVC	Wed, Oct 15, 2008	1.57	1.66	1.35	1.36
2062	NYSE	EVC	Tue, Oct 14, 2008	1.88	1.88	1.53	1.58
2061	NYSE	EVC	Mon, Oct 13, 2008	1.93	2.08	1.69	1.80
2060	NYSE	EVC	Fri, Oct 10, 2008	1.60	1.94	1.30	1.80
2059	NYSE	EVC	Thu, Oct 9, 2008	1.95	1.97	1.58	1.58
2058	NYSE	EVC	Wed, Oct 8, 2008	2.09	2.15	1.88	1.89
2057	NYSE	EVC	Tue, Oct 7, 2008	2.52	2.59	2.20	2.20
2056	NYSE	EVC	Mon, Oct 6, 2008	2.41	2.85	2.35	2.47
2055	NYSE	EVC	Fri, Oct 3, 2008	2.58	2.68	2.48	2.48
2054	NYSE	EVC	Thu, Oct 2, 2008	2.59	2.61	2.50	2.53
2053	NYSE	EVC	Wed, Oct 1, 2008	2.66	2.66	2.58	2.60
2052	NYSE	EVC	Tue, Sep 30, 2008	2.68	2.75	2.61	2.69
2051	NYSE	EVC	Mon, Sep 29, 2008	2.69	2.75	2.63	2.64
2050	NYSE	EVC	Fri, Sep 26, 2008	2.75	2.82	2.70	2.74
2049	NYSE	EVC	Thu, Sep 25, 2008	2.88	2.88	2.80	2.81
2048	NYSE	EVC	Wed, Sep 24, 2008	2.95	3.01	2.83	2.83
2047	NYSE	EVC	Tue, Sep 23, 2008	3.11	3.11	2.91	2.93
2046	NYSE	EVC	Mon, Sep 22, 2008	3.40	3.51	3.05	3.09
2045	NYSE	EVC	Fri, Sep 19, 2008	3.31	3.50	3.18	3.43
2044	NYSE	EVC	Thu, Sep 18, 2008	3.04	3.15	2.97	3.15
2043	NYSE	EVC	Wed, Sep 17, 2008	3.10	3.12	2.90	2.90
2042	NYSE	EVC	Tue, Sep 16, 2008	2.98	3.23	2.90	3.18
2041	NYSE	EVC	Mon, Sep 15, 2008	3.08	3.34	2.92	2.95
2040	NYSE	EVC	Fri, Sep 12, 2008	3.17	3.17	3.06	3.13
2039	NYSE	EVC	Thu, Sep 11, 2008	3.26	3.27	3.12	3.20
2038	NYSE	EVC	Wed, Sep 10, 2008	3.27	3.36	3.20	3.30
2037	NYSE	EVC	Tue, Sep 9, 2008	3.15	3.31	3.15	3.17
2036	NYSE	EVC	Mon, Sep 8, 2008	3.13	3.18	3.06	3.14
2035	NYSE	EVC	Fri, Sep 5, 2008	2.92	3.01	2.80	2.96
2034	NYSE	EVC	Thu, Sep 4, 2008	3.06	3.06	2.92	2.93
2033	NYSE	EVC	Wed, Sep 3, 2008	3.16	3.18	2.96	3.09
2032	NYSE	EVC	Tue, Sep 2, 2008	3.29	3.34	3.13	3.18
2031	NYSE	EVC	Fri, Aug 29, 2008	3.31	3.33	3.13	3.20
2030	NYSE	EVC	Thu, Aug 28, 2008	3.19	3.35	3.17	3.34
2029	NYSE	EVC	Wed, Aug 27, 2008	3.13	3.25	3.13	3.18
2028	NYSE	EVC	Tue, Aug 26, 2008	3.09	3.20	3.06	3.16
2027	NYSE	EVC	Mon, Aug 25, 2008	3.19	3.20	3.05	3.10
2026	NYSE	EVC	Fri, Aug 22, 2008	3.13	3.28	3.13	3.22
2025	NYSE	EVC	Thu, Aug 21, 2008	3.16	3.17	3.07	3.10
2024	NYSE	EVC	Wed, Aug 20, 2008	3.25	3.32	3.16	3.16
2023	NYSE	EVC	Tue, Aug 19, 2008	3.53	3.54	3.21	3.24
2022	NYSE	EVC	Mon, Aug 18, 2008	3.56	3.62	3.32	3.62
2021	NYSE	EVC	Fri, Aug 15, 2008	3.62	3.62	3.45	3.56
2020	NYSE	EVC	Thu, Aug 14, 2008	3.45	3.64	3.45	3.62
2019	NYSE	EVC	Wed, Aug 13, 2008	3.41	3.55	3.40	3.49
2018	NYSE	EVC	Tue, Aug 12, 2008	3.51	3.66	3.39	3.41
2017	NYSE	EVC	Mon, Aug 11, 2008	2.98	3.58	2.98	3.55
2016	NYSE	EVC	Fri, Aug 8, 2008	2.96	3.06	2.93	2.99
2015	NYSE	EVC	Thu, Aug 7, 2008	2.95	3.20	2.68	2.97
2014	NYSE	EVC	Wed, Aug 6, 2008	3.02	3.10	3.01	3.05
2013	NYSE	EVC	Tue, Aug 5, 2008	3.10	3.13	2.98	3.02
2012	NYSE	EVC	Mon, Aug 4, 2008	3.12	3.12	3.00	3.03
2011	NYSE	EVC	Fri, Aug 1, 2008	3.17	3.26	2.93	3.13
2010	NYSE	EVC	Thu, Jul 31, 2008	3.12	3.26	3.12	3.16
2009	NYSE	EVC	Wed, Jul 30, 2008	3.24	3.27	3.11	3.16
2008	NYSE	EVC	Tue, Jul 29, 2008	3.24	3.30	3.16	3.22
2007	NYSE	EVC	Mon, Jul 28, 2008	3.18	3.30	3.13	3.22
2006	NYSE	EVC	Fri, Jul 25, 2008	3.24	3.27	3.16	3.20
2005	NYSE	EVC	Thu, Jul 24, 2008	3.18	3.27	3.17	3.20
2004	NYSE	EVC	Wed, Jul 23, 2008	3.28	3.31	3.18	3.18
2003	NYSE	EVC	Tue, Jul 22, 2008	3.29	3.44	3.16	3.28
2002	NYSE	EVC	Mon, Jul 21, 2008	3.28	3.35	3.23	3.30
2001	NYSE	EVC	Fri, Jul 18, 2008	3.27	3.34	3.15	3.26
2000	NYSE	EVC	Thu, Jul 17, 2008	3.44	3.46	3.18	3.25
1999	NYSE	EVC	Wed, Jul 16, 2008	3.45	3.54	3.37	3.44
1998	NYSE	EVC	Tue, Jul 15, 2008	3.42	3.54	3.38	3.43
1997	NYSE	EVC	Mon, Jul 14, 2008	3.54	3.54	3.42	3.51
1996	NYSE	EVC	Fri, Jul 11, 2008	3.46	3.55	3.39	3.51
1995	NYSE	EVC	Thu, Jul 10, 2008	3.38	3.99	3.38	3.50
1994	NYSE	EVC	Wed, Jul 9, 2008	3.48	3.50	3.35	3.37
1993	NYSE	EVC	Tue, Jul 8, 2008	3.32	3.49	3.24	3.47
1992	NYSE	EVC	Mon, Jul 7, 2008	3.40	3.42	3.25	3.31
1991	NYSE	EVC	Thu, Jul 3, 2008	3.43	3.49	3.25	3.37
1990	NYSE	EVC	Wed, Jul 2, 2008	3.90	4.00	3.34	3.34
1989	NYSE	EVC	Tue, Jul 1, 2008	3.96	4.04	3.78	3.91
1988	NYSE	EVC	Mon, Jun 30, 2008	3.92	4.16	3.85	4.02
1987	NYSE	EVC	Fri, Jun 27, 2008	3.91	3.98	3.66	3.91
1986	NYSE	EVC	Thu, Jun 26, 2008	3.98	4.04	3.88	3.91
1985	NYSE	EVC	Wed, Jun 25, 2008	4.06	4.19	4.01	4.05
1984	NYSE	EVC	Tue, Jun 24, 2008	4.20	4.23	4.05	4.08
1983	NYSE	EVC	Mon, Jun 23, 2008	4.30	4.40	4.22	4.23
1982	NYSE	EVC	Fri, Jun 20, 2008	4.58	4.58	4.23	4.28
1981	NYSE	EVC	Thu, Jun 19, 2008	4.58	4.70	4.48	4.59
1980	NYSE	EVC	Wed, Jun 18, 2008	4.70	4.70	4.43	4.60
1979	NYSE	EVC	Tue, Jun 17, 2008	4.72	4.82	4.70	4.71
1978	NYSE	EVC	Mon, Jun 16, 2008	4.77	4.84	4.69	4.78
1977	NYSE	EVC	Fri, Jun 13, 2008	4.69	4.95	4.69	4.78
1976	NYSE	EVC	Thu, Jun 12, 2008	4.46	4.71	4.46	4.65
1975	NYSE	EVC	Wed, Jun 11, 2008	4.58	4.67	4.38	4.48
1974	NYSE	EVC	Tue, Jun 10, 2008	4.49	4.70	4.49	4.60
1973	NYSE	EVC	Mon, Jun 9, 2008	4.80	4.80	4.50	4.53
1972	NYSE	EVC	Fri, Jun 6, 2008	5.56	5.56	4.46	4.71
1971	NYSE	EVC	Thu, Jun 5, 2008	5.48	5.81	5.48	5.78
1970	NYSE	EVC	Wed, Jun 4, 2008	5.42	5.53	5.36	5.48
1969	NYSE	EVC	Tue, Jun 3, 2008	5.45	5.57	5.40	5.43
1968	NYSE	EVC	Mon, Jun 2, 2008	5.33	5.60	5.32	5.45
1967	NYSE	EVC	Fri, May 30, 2008	5.46	5.46	5.30	5.34
1966	NYSE	EVC	Thu, May 29, 2008	5.41	5.61	5.39	5.47
1965	NYSE	EVC	Wed, May 28, 2008	5.54	5.62	5.37	5.42
1964	NYSE	EVC	Tue, May 27, 2008	5.48	5.57	5.43	5.55
1963	NYSE	EVC	Fri, May 23, 2008	5.63	5.64	5.43	5.43
1962	NYSE	EVC	Thu, May 22, 2008	5.50	5.70	5.50	5.65
1961	NYSE	EVC	Wed, May 21, 2008	5.60	5.65	5.42	5.50
1960	NYSE	EVC	Tue, May 20, 2008	5.55	5.64	5.43	5.58
1959	NYSE	EVC	Mon, May 19, 2008	5.43	5.57	5.35	5.56
1958	NYSE	EVC	Fri, May 16, 2008	5.77	5.77	5.43	5.45
1957	NYSE	EVC	Thu, May 15, 2008	5.71	5.77	5.65	5.73
1956	NYSE	EVC	Wed, May 14, 2008	5.82	5.86	5.63	5.73
1955	NYSE	EVC	Tue, May 13, 2008	5.89	5.90	5.73	5.82
1954	NYSE	EVC	Mon, May 12, 2008	6.00	6.00	5.76	5.87
1953	NYSE	EVC	Fri, May 9, 2008	5.89	6.00	5.81	5.99
1952	NYSE	EVC	Thu, May 8, 2008	6.01	6.03	5.83	5.95
1951	NYSE	EVC	Wed, May 7, 2008	6.00	6.14	5.96	5.97
1950	NYSE	EVC	Tue, May 6, 2008	5.98	6.07	5.87	5.98
1949	NYSE	EVC	Mon, May 5, 2008	6.21	6.34	5.95	6.03
1948	NYSE	EVC	Fri, May 2, 2008	6.50	6.63	5.81	6.15
1947	NYSE	EVC	Thu, May 1, 2008	6.90	7.05	6.88	6.95
1946	NYSE	EVC	Wed, Apr 30, 2008	7.04	7.09	6.91	6.99
1945	NYSE	EVC	Tue, Apr 29, 2008	7.08	7.13	6.97	7.01
1944	NYSE	EVC	Mon, Apr 28, 2008	7.31	7.33	6.88	7.07
1943	NYSE	EVC	Fri, Apr 25, 2008	7.24	7.46	7.21	7.34
1942	NYSE	EVC	Thu, Apr 24, 2008	6.74	7.22	6.74	7.21
1941	NYSE	EVC	Wed, Apr 23, 2008	6.72	6.80	6.53	6.67
1940	NYSE	EVC	Tue, Apr 22, 2008	6.77	6.81	6.67	6.78
1939	NYSE	EVC	Mon, Apr 21, 2008	6.91	6.98	6.80	6.83
1938	NYSE	EVC	Fri, Apr 18, 2008	6.96	7.04	6.88	6.97
1937	NYSE	EVC	Thu, Apr 17, 2008	6.92	7.02	6.85	6.85
1936	NYSE	EVC	Wed, Apr 16, 2008	7.01	7.10	6.89	6.95
1935	NYSE	EVC	Tue, Apr 15, 2008	6.45	6.97	6.41	6.95
1934	NYSE	EVC	Mon, Apr 14, 2008	6.51	6.63	6.34	6.42
1933	NYSE	EVC	Fri, Apr 11, 2008	6.88	6.91	6.44	6.44
1932	NYSE	EVC	Thu, Apr 10, 2008	6.88	7.07	6.81	6.97
1931	NYSE	EVC	Wed, Apr 9, 2008	7.02	7.14	6.86	6.88
1930	NYSE	EVC	Tue, Apr 8, 2008	6.59	7.06	6.57	7.02
1929	NYSE	EVC	Mon, Apr 7, 2008	6.55	6.78	6.52	6.65
1928	NYSE	EVC	Fri, Apr 4, 2008	6.58	6.70	6.48	6.52
1927	NYSE	EVC	Thu, Apr 3, 2008	6.53	6.73	6.53	6.54
1926	NYSE	EVC	Wed, Apr 2, 2008	6.72	6.86	6.46	6.60
1925	NYSE	EVC	Tue, Apr 1, 2008	6.81	6.97	6.73	6.77
1924	NYSE	EVC	Mon, Mar 31, 2008	6.48	6.89	6.48	6.66
1923	NYSE	EVC	Fri, Mar 28, 2008	6.60	6.71	6.43	6.45
1922	NYSE	EVC	Thu, Mar 27, 2008	6.66	6.84	6.51	6.60
1921	NYSE	EVC	Wed, Mar 26, 2008	6.51	6.76	6.44	6.62
1920	NYSE	EVC	Tue, Mar 25, 2008	6.58	6.84	6.55	6.57
1919	NYSE	EVC	Mon, Mar 24, 2008	6.42	6.75	6.37	6.59
1918	NYSE	EVC	Thu, Mar 20, 2008	6.33	6.60	6.30	6.39
1917	NYSE	EVC	Wed, Mar 19, 2008	6.61	6.76	6.26	6.27
1916	NYSE	EVC	Tue, Mar 18, 2008	6.23	6.73	6.23	6.68
1915	NYSE	EVC	Mon, Mar 17, 2008	5.95	6.45	5.91	6.10
1914	NYSE	EVC	Fri, Mar 14, 2008	6.26	6.26	5.98	6.13
1913	NYSE	EVC	Thu, Mar 13, 2008	6.06	6.26	6.06	6.19
1912	NYSE	EVC	Wed, Mar 12, 2008	6.05	6.37	6.05	6.14
1911	NYSE	EVC	Tue, Mar 11, 2008	6.08	6.20	5.99	6.03
1910	NYSE	EVC	Mon, Mar 10, 2008	5.99	6.04	5.86	5.91
1909	NYSE	EVC	Fri, Mar 7, 2008	5.72	6.02	5.72	5.94
1908	NYSE	EVC	Thu, Mar 6, 2008	5.98	6.05	5.78	5.80
1907	NYSE	EVC	Wed, Mar 5, 2008	5.89	6.21	5.83	6.00
1906	NYSE	EVC	Tue, Mar 4, 2008	5.75	5.90	5.67	5.81
1905	NYSE	EVC	Mon, Mar 3, 2008	5.79	5.85	5.56	5.82
1904	NYSE	EVC	Fri, Feb 29, 2008	6.06	6.10	5.47	5.80
1903	NYSE	EVC	Thu, Feb 28, 2008	6.06	6.09	5.81	5.93
1902	NYSE	EVC	Wed, Feb 27, 2008	6.03	6.20	5.94	6.12
1901	NYSE	EVC	Tue, Feb 26, 2008	6.04	6.25	6.04	6.06
1900	NYSE	EVC	Mon, Feb 25, 2008	5.88	6.10	5.84	6.09
1899	NYSE	EVC	Fri, Feb 22, 2008	6.08	6.10	5.82	5.88
1898	NYSE	EVC	Thu, Feb 21, 2008	6.40	6.40	6.03	6.04
1897	NYSE	EVC	Wed, Feb 20, 2008	6.54	6.56	6.26	6.33
1896	NYSE	EVC	Tue, Feb 19, 2008	6.65	6.68	6.47	6.57
1895	NYSE	EVC	Fri, Feb 15, 2008	6.66	6.72	6.56	6.58
1894	NYSE	EVC	Thu, Feb 14, 2008	6.79	6.94	6.66	6.72
1893	NYSE	EVC	Wed, Feb 13, 2008	6.84	6.93	6.79	6.79
1892	NYSE	EVC	Tue, Feb 12, 2008	6.75	6.90	6.73	6.77
1891	NYSE	EVC	Mon, Feb 11, 2008	6.79	6.87	6.63	6.73
1890	NYSE	EVC	Fri, Feb 8, 2008	6.79	6.96	6.76	6.79
1889	NYSE	EVC	Thu, Feb 7, 2008	6.64	6.93	6.59	6.81
1888	NYSE	EVC	Wed, Feb 6, 2008	6.86	6.93	6.62	6.65
1887	NYSE	EVC	Tue, Feb 5, 2008	6.63	6.96	6.63	6.80
1886	NYSE	EVC	Mon, Feb 4, 2008	6.98	7.00	6.80	6.80
1885	NYSE	EVC	Fri, Feb 1, 2008	7.08	7.29	6.81	6.99
1884	NYSE	EVC	Thu, Jan 31, 2008	6.66	7.14	6.59	7.02
1883	NYSE	EVC	Wed, Jan 30, 2008	6.83	7.07	6.76	6.80
1882	NYSE	EVC	Tue, Jan 29, 2008	6.99	7.02	6.84	6.88
1881	NYSE	EVC	Mon, Jan 28, 2008	6.57	6.96	6.57	6.93
1880	NYSE	EVC	Fri, Jan 25, 2008	6.57	7.00	6.53	6.57
1879	NYSE	EVC	Thu, Jan 24, 2008	6.23	6.60	6.21	6.45
1878	NYSE	EVC	Wed, Jan 23, 2008	5.90	6.29	5.75	6.19
1877	NYSE	EVC	Tue, Jan 22, 2008	6.08	6.27	5.99	6.03
1876	NYSE	EVC	Fri, Jan 18, 2008	6.58	6.72	6.26	6.29
1875	NYSE	EVC	Thu, Jan 17, 2008	6.98	7.04	6.58	6.71
1874	NYSE	EVC	Wed, Jan 16, 2008	6.83	7.17	6.67	6.93
1873	NYSE	EVC	Tue, Jan 15, 2008	6.82	7.01	6.68	6.83
1872	NYSE	EVC	Mon, Jan 14, 2008	7.03	7.07	6.83	6.94
1871	NYSE	EVC	Fri, Jan 11, 2008	7.22	7.26	6.97	6.97
1870	NYSE	EVC	Thu, Jan 10, 2008	7.21	7.40	7.17	7.29
1869	NYSE	EVC	Wed, Jan 9, 2008	7.05	7.30	6.89	7.27
1868	NYSE	EVC	Tue, Jan 8, 2008	7.30	7.46	7.02	7.17
1867	NYSE	EVC	Mon, Jan 7, 2008	7.24	7.36	7.22	7.28
1866	NYSE	EVC	Fri, Jan 4, 2008	7.13	7.39	7.07	7.20
1865	NYSE	EVC	Thu, Jan 3, 2008	7.65	7.74	7.19	7.21
1864	NYSE	EVC	Wed, Jan 2, 2008	7.79	7.84	7.50	7.62
1863	NYSE	EVC	Mon, Dec 31, 2007	8.01	8.08	7.67	7.83
1862	NYSE	EVC	Fri, Dec 28, 2007	8.11	8.19	8.00	8.10
1861	NYSE	EVC	Thu, Dec 27, 2007	8.40	8.50	7.96	7.96
1860	NYSE	EVC	Wed, Dec 26, 2007	8.17	8.44	8.16	8.41
1859	NYSE	EVC	Mon, Dec 24, 2007	8.25	8.34	8.18	8.24
1858	NYSE	EVC	Fri, Dec 21, 2007	7.96	8.24	7.86	8.15
1857	NYSE	EVC	Thu, Dec 20, 2007	7.84	7.85	7.54	7.83
1856	NYSE	EVC	Wed, Dec 19, 2007	7.65	7.80	7.65	7.74
1855	NYSE	EVC	Tue, Dec 18, 2007	7.33	7.66	7.31	7.65
1854	NYSE	EVC	Mon, Dec 17, 2007	7.23	7.32	7.21	7.25
1853	NYSE	EVC	Fri, Dec 14, 2007	7.24	7.40	7.22	7.25
1852	NYSE	EVC	Thu, Dec 13, 2007	7.30	7.44	7.25	7.37
1851	NYSE	EVC	Wed, Dec 12, 2007	7.50	7.65	7.25	7.39
1850	NYSE	EVC	Tue, Dec 11, 2007	7.59	7.74	7.34	7.39
1849	NYSE	EVC	Mon, Dec 10, 2007	7.59	7.74	7.47	7.55
1848	NYSE	EVC	Fri, Dec 7, 2007	7.65	7.65	7.50	7.59
1847	NYSE	EVC	Thu, Dec 6, 2007	7.46	7.65	7.42	7.61
1846	NYSE	EVC	Wed, Dec 5, 2007	7.40	7.54	7.36	7.48
1845	NYSE	EVC	Tue, Dec 4, 2007	7.58	7.58	7.20	7.26
1844	NYSE	EVC	Mon, Dec 3, 2007	7.44	7.78	7.37	7.69
1843	NYSE	EVC	Fri, Nov 30, 2007	7.82	7.90	7.34	7.48
1842	NYSE	EVC	Thu, Nov 29, 2007	7.98	8.03	7.45	7.64
1841	NYSE	EVC	Wed, Nov 28, 2007	7.55	8.50	7.42	8.00
1840	NYSE	EVC	Tue, Nov 27, 2007	7.48	7.67	7.40	7.44
1839	NYSE	EVC	Mon, Nov 26, 2007	7.83	8.01	7.42	7.44
1838	NYSE	EVC	Fri, Nov 23, 2007	7.65	8.01	7.64	7.85
1837	NYSE	EVC	Wed, Nov 21, 2007	7.27	7.68	7.27	7.62
1836	NYSE	EVC	Tue, Nov 20, 2007	7.29	7.43	7.15	7.30
1835	NYSE	EVC	Mon, Nov 19, 2007	7.23	7.41	7.22	7.30
1834	NYSE	EVC	Fri, Nov 16, 2007	6.79	7.37	6.70	7.33
1833	NYSE	EVC	Thu, Nov 15, 2007	6.81	6.97	6.70	6.77
1832	NYSE	EVC	Wed, Nov 14, 2007	7.02	7.03	6.75	6.83
1831	NYSE	EVC	Tue, Nov 13, 2007	7.01	7.08	6.86	7.00
1830	NYSE	EVC	Mon, Nov 12, 2007	6.95	7.02	6.88	6.96
1829	NYSE	EVC	Fri, Nov 9, 2007	7.13	7.20	6.76	6.97
1828	NYSE	EVC	Thu, Nov 8, 2007	7.30	7.37	6.97	7.22
1827	NYSE	EVC	Wed, Nov 7, 2007	7.56	7.57	7.28	7.33
1826	NYSE	EVC	Tue, Nov 6, 2007	7.50	7.69	7.38	7.66
1825	NYSE	EVC	Mon, Nov 5, 2007	7.26	7.59	7.25	7.50
1824	NYSE	EVC	Fri, Nov 2, 2007	8.50	8.54	7.26	7.45
1823	NYSE	EVC	Thu, Nov 1, 2007	8.94	9.03	8.70	8.83
1822	NYSE	EVC	Wed, Oct 31, 2007	8.98	9.29	8.89	9.10
1821	NYSE	EVC	Tue, Oct 30, 2007	9.09	9.22	8.88	8.96
1820	NYSE	EVC	Mon, Oct 29, 2007	9.38	9.41	9.02	9.11
1819	NYSE	EVC	Fri, Oct 26, 2007	9.87	9.87	9.28	9.35
1818	NYSE	EVC	Thu, Oct 25, 2007	9.85	10.03	9.70	9.77
1817	NYSE	EVC	Wed, Oct 24, 2007	9.80	9.90	9.62	9.80
1816	NYSE	EVC	Tue, Oct 23, 2007	9.89	9.99	9.60	9.86
1815	NYSE	EVC	Mon, Oct 22, 2007	9.33	9.86	9.33	9.80
1814	NYSE	EVC	Fri, Oct 19, 2007	9.83	9.85	9.39	9.46
1813	NYSE	EVC	Thu, Oct 18, 2007	9.57	9.85	9.52	9.85
1812	NYSE	EVC	Wed, Oct 17, 2007	9.87	9.88	9.47	9.61
1811	NYSE	EVC	Tue, Oct 16, 2007	9.80	9.98	9.74	9.77
1810	NYSE	EVC	Mon, Oct 15, 2007	9.98	10.09	9.76	9.81
1809	NYSE	EVC	Fri, Oct 12, 2007	9.98	10.09	9.96	9.99
1808	NYSE	EVC	Thu, Oct 11, 2007	10.25	10.29	9.86	9.99
1807	NYSE	EVC	Wed, Oct 10, 2007	10.50	10.50	9.98	10.19
1806	NYSE	EVC	Tue, Oct 9, 2007	10.11	10.50	9.97	10.50
1805	NYSE	EVC	Mon, Oct 8, 2007	10.50	10.50	10.06	10.10
1804	NYSE	EVC	Fri, Oct 5, 2007	10.27	10.71	10.13	10.56
1803	NYSE	EVC	Thu, Oct 4, 2007	10.04	10.15	9.94	10.13
1802	NYSE	EVC	Wed, Oct 3, 2007	9.98	10.12	9.74	10.04
1801	NYSE	EVC	Tue, Oct 2, 2007	9.90	10.13	9.80	10.07
1800	NYSE	EVC	Mon, Oct 1, 2007	9.24	9.92	9.24	9.88
1799	NYSE	EVC	Fri, Sep 28, 2007	9.45	9.54	9.19	9.22
1798	NYSE	EVC	Thu, Sep 27, 2007	9.55	9.63	9.41	9.48
1797	NYSE	EVC	Wed, Sep 26, 2007	9.49	9.62	9.32	9.53
1796	NYSE	EVC	Tue, Sep 25, 2007	9.37	9.49	9.27	9.42
1795	NYSE	EVC	Mon, Sep 24, 2007	9.53	9.68	9.38	9.41
1794	NYSE	EVC	Fri, Sep 21, 2007	9.67	9.79	9.54	9.55
1793	NYSE	EVC	Thu, Sep 20, 2007	9.57	9.70	9.50	9.59
1792	NYSE	EVC	Wed, Sep 19, 2007	9.39	9.79	9.39	9.60
1791	NYSE	EVC	Tue, Sep 18, 2007	9.01	9.34	8.94	9.27
1790	NYSE	EVC	Mon, Sep 17, 2007	9.16	9.22	8.91	8.98
1789	NYSE	EVC	Fri, Sep 14, 2007	9.06	9.27	9.00	9.17
1788	NYSE	EVC	Thu, Sep 13, 2007	9.19	9.28	9.15	9.16
1787	NYSE	EVC	Wed, Sep 12, 2007	9.19	9.33	9.12	9.14
1786	NYSE	EVC	Tue, Sep 11, 2007	9.22	9.32	9.12	9.21
1785	NYSE	EVC	Mon, Sep 10, 2007	9.58	9.75	9.01	9.17
1784	NYSE	EVC	Fri, Sep 7, 2007	9.06	9.25	9.05	9.10
1783	NYSE	EVC	Thu, Sep 6, 2007	9.32	9.35	9.19	9.20
1782	NYSE	EVC	Wed, Sep 5, 2007	9.13	9.34	9.13	9.32
1781	NYSE	EVC	Tue, Sep 4, 2007	9.01	9.32	8.96	9.20
1780	NYSE	EVC	Fri, Aug 31, 2007	8.91	9.21	8.91	9.01
1779	NYSE	EVC	Thu, Aug 30, 2007	8.92	9.09	8.85	8.87
1778	NYSE	EVC	Wed, Aug 29, 2007	8.91	9.03	8.74	9.03
1777	NYSE	EVC	Tue, Aug 28, 2007	9.11	9.16	8.81	8.82
1776	NYSE	EVC	Mon, Aug 27, 2007	9.10	9.27	9.10	9.18
1775	NYSE	EVC	Fri, Aug 24, 2007	9.06	9.29	9.01	9.15
1774	NYSE	EVC	Thu, Aug 23, 2007	9.10	9.25	9.00	9.07
1773	NYSE	EVC	Wed, Aug 22, 2007	8.90	9.16	8.86	9.09
1772	NYSE	EVC	Tue, Aug 21, 2007	8.75	8.95	8.70	8.85
1771	NYSE	EVC	Mon, Aug 20, 2007	8.75	8.85	8.50	8.74
1770	NYSE	EVC	Fri, Aug 17, 2007	8.31	9.06	8.31	8.76
1769	NYSE	EVC	Thu, Aug 16, 2007	8.13	8.38	8.00	8.20
1768	NYSE	EVC	Wed, Aug 15, 2007	8.17	8.41	8.10	8.15
1767	NYSE	EVC	Tue, Aug 14, 2007	8.49	8.52	8.14	8.16
1766	NYSE	EVC	Mon, Aug 13, 2007	8.40	8.67	8.25	8.47
1765	NYSE	EVC	Fri, Aug 10, 2007	8.25	8.68	8.08	8.30
1764	NYSE	EVC	Thu, Aug 9, 2007	8.15	8.40	7.37	8.37
1763	NYSE	EVC	Wed, Aug 8, 2007	8.50	8.70	8.33	8.40
1762	NYSE	EVC	Tue, Aug 7, 2007	8.74	8.99	8.40	8.46
1761	NYSE	EVC	Mon, Aug 6, 2007	9.13	9.19	8.29	8.81
1760	NYSE	EVC	Fri, Aug 3, 2007	9.85	9.86	9.07	9.11
1759	NYSE	EVC	Thu, Aug 2, 2007	9.24	9.40	9.11	9.15
1758	NYSE	EVC	Wed, Aug 1, 2007	9.31	9.46	9.07	9.27
1757	NYSE	EVC	Tue, Jul 31, 2007	9.72	9.74	9.32	9.36
1756	NYSE	EVC	Mon, Jul 30, 2007	9.60	9.70	9.30	9.64
1755	NYSE	EVC	Fri, Jul 27, 2007	9.95	10.10	9.58	9.62
1754	NYSE	EVC	Thu, Jul 26, 2007	10.13	10.17	9.82	10.00
1753	NYSE	EVC	Wed, Jul 25, 2007	10.09	10.33	10.08	10.33
1752	NYSE	EVC	Tue, Jul 24, 2007	10.35	10.42	9.98	10.02
1751	NYSE	EVC	Mon, Jul 23, 2007	10.43	10.95	10.43	10.51
1750	NYSE	EVC	Fri, Jul 20, 2007	10.93	10.93	10.22	10.43
1749	NYSE	EVC	Thu, Jul 19, 2007	10.89	11.04	10.89	10.95
1748	NYSE	EVC	Wed, Jul 18, 2007	10.84	10.89	10.57	10.79
1747	NYSE	EVC	Tue, Jul 17, 2007	10.99	11.12	10.89	10.91
1746	NYSE	EVC	Mon, Jul 16, 2007	11.03	11.25	10.84	10.95
1745	NYSE	EVC	Fri, Jul 13, 2007	11.02	11.15	10.99	11.08
1744	NYSE	EVC	Thu, Jul 12, 2007	10.76	11.04	10.71	11.02
1743	NYSE	EVC	Wed, Jul 11, 2007	10.53	10.80	10.48	10.67
1742	NYSE	EVC	Tue, Jul 10, 2007	10.56	10.70	10.45	10.47
1741	NYSE	EVC	Mon, Jul 9, 2007	10.44	10.69	10.42	10.66
1740	NYSE	EVC	Fri, Jul 6, 2007	10.53	10.55	10.44	10.44
1739	NYSE	EVC	Thu, Jul 5, 2007	10.48	10.54	10.42	10.54
1738	NYSE	EVC	Tue, Jul 3, 2007	10.47	10.50	10.43	10.49
1737	NYSE	EVC	Mon, Jul 2, 2007	10.50	10.53	10.40	10.45
1736	NYSE	EVC	Fri, Jun 29, 2007	10.60	10.75	10.42	10.43
1735	NYSE	EVC	Thu, Jun 28, 2007	10.43	10.68	10.38	10.53
1734	NYSE	EVC	Wed, Jun 27, 2007	10.11	10.46	9.90	10.42
1733	NYSE	EVC	Tue, Jun 26, 2007	10.22	10.29	10.06	10.16
1732	NYSE	EVC	Mon, Jun 25, 2007	10.38	10.38	10.10	10.16
1731	NYSE	EVC	Fri, Jun 22, 2007	10.32	10.45	10.28	10.38
1730	NYSE	EVC	Thu, Jun 21, 2007	10.24	10.40	10.12	10.36
1729	NYSE	EVC	Wed, Jun 20, 2007	10.70	10.72	10.29	10.30
1728	NYSE	EVC	Tue, Jun 19, 2007	10.67	10.70	10.54	10.66
1727	NYSE	EVC	Mon, Jun 18, 2007	10.60	10.79	10.50	10.73
1726	NYSE	EVC	Fri, Jun 15, 2007	10.65	10.76	10.51	10.60
1725	NYSE	EVC	Thu, Jun 14, 2007	10.50	10.59	10.46	10.50
1724	NYSE	EVC	Wed, Jun 13, 2007	10.37	10.53	10.28	10.47
1723	NYSE	EVC	Tue, Jun 12, 2007	10.36	10.45	10.28	10.36
1722	NYSE	EVC	Mon, Jun 11, 2007	10.35	10.47	10.18	10.40
1721	NYSE	EVC	Fri, Jun 8, 2007	10.35	10.46	10.29	10.34
1720	NYSE	EVC	Thu, Jun 7, 2007	10.26	10.46	10.17	10.41
1719	NYSE	EVC	Wed, Jun 6, 2007	10.17	10.31	10.16	10.29
1718	NYSE	EVC	Tue, Jun 5, 2007	10.35	10.38	10.19	10.26
1717	NYSE	EVC	Mon, Jun 4, 2007	10.72	10.72	10.19	10.38
1716	NYSE	EVC	Fri, Jun 1, 2007	10.18	10.40	10.18	10.26
1715	NYSE	EVC	Thu, May 31, 2007	10.05	10.27	10.00	10.19
1714	NYSE	EVC	Wed, May 30, 2007	9.50	9.97	9.40	9.95
1713	NYSE	EVC	Tue, May 29, 2007	9.40	9.51	9.40	9.50
1712	NYSE	EVC	Fri, May 25, 2007	9.32	9.36	9.26	9.35
1711	NYSE	EVC	Thu, May 24, 2007	9.36	9.52	9.25	9.26
1710	NYSE	EVC	Wed, May 23, 2007	9.45	9.54	9.30	9.38
1709	NYSE	EVC	Tue, May 22, 2007	9.51	9.63	9.36	9.45
1708	NYSE	EVC	Mon, May 21, 2007	9.52	9.67	9.48	9.55
1707	NYSE	EVC	Fri, May 18, 2007	9.61	9.62	9.47	9.55
1706	NYSE	EVC	Thu, May 17, 2007	9.57	9.71	9.53	9.57
1705	NYSE	EVC	Wed, May 16, 2007	9.53	9.67	9.43	9.60
1704	NYSE	EVC	Tue, May 15, 2007	9.67	9.71	9.48	9.49
1703	NYSE	EVC	Mon, May 14, 2007	9.76	9.83	9.56	9.65
1702	NYSE	EVC	Fri, May 11, 2007	9.74	10.00	9.69	9.75
1701	NYSE	EVC	Thu, May 10, 2007	9.78	9.84	9.64	9.67
1700	NYSE	EVC	Wed, May 9, 2007	9.77	9.88	9.70	9.85
1699	NYSE	EVC	Tue, May 8, 2007	9.72	9.87	9.67	9.84
1698	NYSE	EVC	Mon, May 7, 2007	9.70	9.77	9.61	9.73
1697	NYSE	EVC	Fri, May 4, 2007	9.96	10.02	9.46	9.72
1696	NYSE	EVC	Thu, May 3, 2007	10.10	10.24	9.95	10.04
1695	NYSE	EVC	Wed, May 2, 2007	10.00	10.24	10.00	10.08
1694	NYSE	EVC	Tue, May 1, 2007	9.83	9.99	9.79	9.95
1693	NYSE	EVC	Mon, Apr 30, 2007	10.00	10.08	9.80	9.81
1692	NYSE	EVC	Fri, Apr 27, 2007	10.11	10.16	10.00	10.03
1691	NYSE	EVC	Thu, Apr 26, 2007	10.20	10.20	10.04	10.14
1690	NYSE	EVC	Wed, Apr 25, 2007	10.10	10.35	10.03	10.31
1689	NYSE	EVC	Tue, Apr 24, 2007	9.93	10.09	9.89	10.05
1688	NYSE	EVC	Mon, Apr 23, 2007	10.11	10.11	9.85	9.96
1687	NYSE	EVC	Fri, Apr 20, 2007	10.23	10.34	10.06	10.18
1686	NYSE	EVC	Thu, Apr 19, 2007	9.92	10.13	9.86	10.03
1685	NYSE	EVC	Wed, Apr 18, 2007	10.00	10.02	9.94	10.02
1684	NYSE	EVC	Tue, Apr 17, 2007	10.06	10.09	10.01	10.06
1683	NYSE	EVC	Mon, Apr 16, 2007	10.10	10.19	9.99	10.07
1682	NYSE	EVC	Fri, Apr 13, 2007	9.99	10.06	9.92	10.05
1681	NYSE	EVC	Thu, Apr 12, 2007	10.11	10.14	9.97	10.00
1680	NYSE	EVC	Wed, Apr 11, 2007	10.25	10.34	10.10	10.15
1679	NYSE	EVC	Tue, Apr 10, 2007	9.98	10.38	9.94	10.23
1678	NYSE	EVC	Mon, Apr 9, 2007	9.89	10.03	9.75	9.99
1677	NYSE	EVC	Thu, Apr 5, 2007	9.83	9.92	9.70	9.87
1676	NYSE	EVC	Wed, Apr 4, 2007	9.70	9.85	9.65	9.85
1675	NYSE	EVC	Tue, Apr 3, 2007	9.34	9.70	9.29	9.67
1674	NYSE	EVC	Mon, Apr 2, 2007	9.34	9.34	9.05	9.28
1673	NYSE	EVC	Fri, Mar 30, 2007	9.10	9.34	9.06	9.34
1672	NYSE	EVC	Thu, Mar 29, 2007	9.21	9.24	8.99	9.07
1671	NYSE	EVC	Wed, Mar 28, 2007	9.14	9.19	9.05	9.13
1670	NYSE	EVC	Tue, Mar 27, 2007	9.18	9.24	9.10	9.18
1669	NYSE	EVC	Mon, Mar 26, 2007	9.16	9.25	9.02	9.24
1668	NYSE	EVC	Fri, Mar 23, 2007	9.20	9.24	8.99	9.18
1667	NYSE	EVC	Thu, Mar 22, 2007	9.02	9.20	9.00	9.17
1666	NYSE	EVC	Wed, Mar 21, 2007	8.82	9.20	8.77	9.20
1665	NYSE	EVC	Tue, Mar 20, 2007	8.76	8.86	8.73	8.83
1664	NYSE	EVC	Mon, Mar 19, 2007	8.80	8.95	8.75	8.80
1663	NYSE	EVC	Fri, Mar 16, 2007	8.88	8.88	8.69	8.75
1662	NYSE	EVC	Thu, Mar 15, 2007	8.92	9.07	8.80	8.87
1661	NYSE	EVC	Wed, Mar 14, 2007	8.86	8.97	8.62	8.91
1660	NYSE	EVC	Tue, Mar 13, 2007	9.04	9.05	8.75	8.91
1659	NYSE	EVC	Mon, Mar 12, 2007	8.94	9.12	8.89	9.10
1658	NYSE	EVC	Fri, Mar 9, 2007	8.93	8.98	8.78	8.94
1657	NYSE	EVC	Thu, Mar 8, 2007	8.98	9.04	8.78	8.90
1656	NYSE	EVC	Wed, Mar 7, 2007	9.01	9.01	8.82	8.89
1655	NYSE	EVC	Tue, Mar 6, 2007	9.05	9.12	8.90	9.05
1654	NYSE	EVC	Mon, Mar 5, 2007	8.40	9.13	8.40	8.99
1653	NYSE	EVC	Fri, Mar 2, 2007	9.03	9.16	8.89	9.06
1652	NYSE	EVC	Thu, Mar 1, 2007	8.95	9.07	8.67	9.07
1651	NYSE	EVC	Wed, Feb 28, 2007	8.67	9.10	8.58	9.03
1650	NYSE	EVC	Tue, Feb 27, 2007	8.70	9.28	8.32	8.71
1649	NYSE	EVC	Mon, Feb 26, 2007	9.26	9.99	9.26	9.54
1648	NYSE	EVC	Fri, Feb 23, 2007	8.77	9.29	8.70	9.26
1647	NYSE	EVC	Thu, Feb 22, 2007	8.70	8.90	8.60	8.77
1646	NYSE	EVC	Wed, Feb 21, 2007	8.70	8.82	8.61	8.79
1645	NYSE	EVC	Tue, Feb 20, 2007	8.49	8.76	8.42	8.76
1644	NYSE	EVC	Fri, Feb 16, 2007	8.31	8.58	8.20	8.49
1643	NYSE	EVC	Thu, Feb 15, 2007	8.25	8.32	8.21	8.31
1642	NYSE	EVC	Wed, Feb 14, 2007	8.21	8.35	8.20	8.27
1641	NYSE	EVC	Tue, Feb 13, 2007	8.09	8.25	8.04	8.22
1640	NYSE	EVC	Mon, Feb 12, 2007	8.10	8.12	7.96	8.09
1639	NYSE	EVC	Fri, Feb 9, 2007	7.95	8.14	7.91	8.05
1638	NYSE	EVC	Thu, Feb 8, 2007	7.89	8.02	7.83	8.02
1637	NYSE	EVC	Wed, Feb 7, 2007	7.86	7.99	7.84	7.91
1636	NYSE	EVC	Tue, Feb 6, 2007	7.90	7.95	7.79	7.85
1635	NYSE	EVC	Mon, Feb 5, 2007	7.90	7.93	7.81	7.87
1634	NYSE	EVC	Fri, Feb 2, 2007	7.90	7.95	7.82	7.93
1633	NYSE	EVC	Thu, Feb 1, 2007	8.00	8.00	7.85	7.88
1632	NYSE	EVC	Wed, Jan 31, 2007	7.90	8.03	7.85	8.00
1631	NYSE	EVC	Tue, Jan 30, 2007	7.88	7.93	7.83	7.92
1630	NYSE	EVC	Mon, Jan 29, 2007	7.81	8.05	7.80	7.84
1629	NYSE	EVC	Fri, Jan 26, 2007	7.65	7.83	7.65	7.81
1628	NYSE	EVC	Thu, Jan 25, 2007	7.84	7.85	7.60	7.66
1627	NYSE	EVC	Wed, Jan 24, 2007	7.81	7.89	7.76	7.85
1626	NYSE	EVC	Tue, Jan 23, 2007	7.77	7.85	7.77	7.81
1625	NYSE	EVC	Mon, Jan 22, 2007	7.96	7.96	7.75	7.80
1624	NYSE	EVC	Fri, Jan 19, 2007	7.87	7.97	7.81	7.95
1623	NYSE	EVC	Thu, Jan 18, 2007	8.00	8.04	7.81	7.86
1622	NYSE	EVC	Wed, Jan 17, 2007	8.02	8.12	7.95	8.03
1621	NYSE	EVC	Tue, Jan 16, 2007	8.00	8.15	7.97	8.06
1620	NYSE	EVC	Fri, Jan 12, 2007	7.76	7.96	7.76	7.95
1619	NYSE	EVC	Thu, Jan 11, 2007	7.85	7.95	7.77	7.82
1618	NYSE	EVC	Wed, Jan 10, 2007	7.79	7.87	7.73	7.84
1617	NYSE	EVC	Tue, Jan 9, 2007	7.90	7.93	7.77	7.84
1616	NYSE	EVC	Mon, Jan 8, 2007	7.78	8.10	7.75	7.91
1615	NYSE	EVC	Fri, Jan 5, 2007	8.06	8.10	7.86	7.87
1614	NYSE	EVC	Thu, Jan 4, 2007	8.11	8.15	7.93	8.11
1613	NYSE	EVC	Wed, Jan 3, 2007	8.26	8.38	8.05	8.13
1612	NYSE	EVC	Fri, Dec 29, 2006	8.32	8.34	8.10	8.22
1611	NYSE	EVC	Thu, Dec 28, 2006	8.29	8.43	8.24	8.34
1610	NYSE	EVC	Wed, Dec 27, 2006	8.30	8.40	8.23	8.31
1609	NYSE	EVC	Tue, Dec 26, 2006	8.10	8.29	8.02	8.26
1608	NYSE	EVC	Fri, Dec 22, 2006	8.16	8.20	8.06	8.14
1607	NYSE	EVC	Thu, Dec 21, 2006	8.15	8.22	8.05	8.15
1606	NYSE	EVC	Wed, Dec 20, 2006	8.05	8.23	7.97	8.14
1605	NYSE	EVC	Tue, Dec 19, 2006	7.99	8.08	7.95	8.04
1604	NYSE	EVC	Mon, Dec 18, 2006	7.98	8.11	7.91	8.00
1603	NYSE	EVC	Fri, Dec 15, 2006	8.03	8.10	7.92	7.98
1602	NYSE	EVC	Thu, Dec 14, 2006	7.96	8.09	7.85	7.91
1601	NYSE	EVC	Wed, Dec 13, 2006	7.93	7.97	7.81	7.94
1600	NYSE	EVC	Tue, Dec 12, 2006	7.96	7.96	7.80	7.87
1599	NYSE	EVC	Mon, Dec 11, 2006	7.75	8.02	7.72	7.94
1598	NYSE	EVC	Fri, Dec 8, 2006	7.62	7.81	7.53	7.78
1597	NYSE	EVC	Thu, Dec 7, 2006	7.60	7.75	7.52	7.62
1596	NYSE	EVC	Wed, Dec 6, 2006	7.52	7.58	7.44	7.45
1595	NYSE	EVC	Tue, Dec 5, 2006	7.61	7.75	7.51	7.55
1594	NYSE	EVC	Mon, Dec 4, 2006	7.41	7.57	7.35	7.57
1593	NYSE	EVC	Fri, Dec 1, 2006	7.14	7.39	7.14	7.37
1592	NYSE	EVC	Thu, Nov 30, 2006	7.14	7.24	7.12	7.16
1591	NYSE	EVC	Wed, Nov 29, 2006	7.23	7.41	7.14	7.14
1590	NYSE	EVC	Tue, Nov 28, 2006	7.27	7.29	7.11	7.16
1589	NYSE	EVC	Mon, Nov 27, 2006	7.34	7.41	7.15	7.28
1588	NYSE	EVC	Fri, Nov 24, 2006	7.36	7.43	7.35	7.39
1587	NYSE	EVC	Wed, Nov 22, 2006	7.43	7.47	7.39	7.44
1586	NYSE	EVC	Tue, Nov 21, 2006	7.40	7.43	7.38	7.41
1585	NYSE	EVC	Mon, Nov 20, 2006	7.37	7.41	7.37	7.41
1584	NYSE	EVC	Fri, Nov 17, 2006	7.42	7.42	7.35	7.40
1583	NYSE	EVC	Thu, Nov 16, 2006	7.35	7.43	7.30	7.43
1582	NYSE	EVC	Wed, Nov 15, 2006	7.30	7.33	7.28	7.32
1581	NYSE	EVC	Tue, Nov 14, 2006	7.22	7.30	7.15	7.29
1580	NYSE	EVC	Mon, Nov 13, 2006	7.18	7.25	7.12	7.21
1579	NYSE	EVC	Fri, Nov 10, 2006	7.14	7.20	7.10	7.18
1578	NYSE	EVC	Thu, Nov 9, 2006	7.17	7.17	7.04	7.17
1577	NYSE	EVC	Wed, Nov 8, 2006	6.95	7.22	6.86	7.16
1576	NYSE	EVC	Tue, Nov 7, 2006	7.18	7.23	6.97	7.00
1575	NYSE	EVC	Mon, Nov 6, 2006	7.18	7.24	7.15	7.20
1574	NYSE	EVC	Fri, Nov 3, 2006	7.17	7.30	7.15	7.17
1573	NYSE	EVC	Thu, Nov 2, 2006	6.90	7.25	6.86	7.13
1572	NYSE	EVC	Wed, Nov 1, 2006	7.39	7.42	6.99	7.00
1571	NYSE	EVC	Tue, Oct 31, 2006	7.46	7.56	7.28	7.34
1570	NYSE	EVC	Mon, Oct 30, 2006	7.22	7.50	7.16	7.49
1569	NYSE	EVC	Fri, Oct 27, 2006	7.46	7.46	7.21	7.28
1568	NYSE	EVC	Thu, Oct 26, 2006	7.36	7.47	7.30	7.47
1567	NYSE	EVC	Wed, Oct 25, 2006	7.28	7.36	7.18	7.31
1566	NYSE	EVC	Tue, Oct 24, 2006	7.30	7.36	7.20	7.30
1565	NYSE	EVC	Mon, Oct 23, 2006	7.31	7.40	7.29	7.32
1564	NYSE	EVC	Fri, Oct 20, 2006	7.40	7.40	7.31	7.36
1563	NYSE	EVC	Thu, Oct 19, 2006	7.35	7.40	7.30	7.40
1562	NYSE	EVC	Wed, Oct 18, 2006	7.44	7.45	7.31	7.38
1561	NYSE	EVC	Tue, Oct 17, 2006	7.33	7.40	7.27	7.40
1560	NYSE	EVC	Mon, Oct 16, 2006	7.42	7.47	7.39	7.40
1559	NYSE	EVC	Fri, Oct 13, 2006	7.40	7.51	7.38	7.44
1558	NYSE	EVC	Thu, Oct 12, 2006	7.37	7.48	7.35	7.45
1557	NYSE	EVC	Wed, Oct 11, 2006	7.39	7.40	7.23	7.32
1556	NYSE	EVC	Tue, Oct 10, 2006	7.40	7.43	7.27	7.39
1555	NYSE	EVC	Mon, Oct 9, 2006	7.36	7.40	7.25	7.39
1554	NYSE	EVC	Fri, Oct 6, 2006	7.34	7.45	7.33	7.39
1553	NYSE	EVC	Thu, Oct 5, 2006	7.30	7.42	7.25	7.39
1552	NYSE	EVC	Wed, Oct 4, 2006	7.25	7.38	7.20	7.31
1551	NYSE	EVC	Tue, Oct 3, 2006	7.27	7.44	7.25	7.30
1550	NYSE	EVC	Mon, Oct 2, 2006	7.44	7.46	7.23	7.26
1549	NYSE	EVC	Fri, Sep 29, 2006	7.45	7.52	7.43	7.44
1548	NYSE	EVC	Thu, Sep 28, 2006	7.48	7.49	7.43	7.45
1547	NYSE	EVC	Wed, Sep 27, 2006	7.45	7.51	7.44	7.48
1546	NYSE	EVC	Tue, Sep 26, 2006	7.55	7.61	7.47	7.50
1545	NYSE	EVC	Mon, Sep 25, 2006	7.41	7.58	7.40	7.54
1544	NYSE	EVC	Fri, Sep 22, 2006	7.39	7.44	7.34	7.41
1543	NYSE	EVC	Thu, Sep 21, 2006	7.50	7.52	7.39	7.44
1542	NYSE	EVC	Wed, Sep 20, 2006	7.40	7.60	7.40	7.49
1541	NYSE	EVC	Tue, Sep 19, 2006	7.44	7.52	7.32	7.39
1540	NYSE	EVC	Mon, Sep 18, 2006	7.44	7.55	7.36	7.45
1539	NYSE	EVC	Fri, Sep 15, 2006	7.69	7.71	7.49	7.49
1538	NYSE	EVC	Thu, Sep 14, 2006	7.58	7.71	7.58	7.69
1537	NYSE	EVC	Wed, Sep 13, 2006	7.70	7.76	7.59	7.63
1536	NYSE	EVC	Tue, Sep 12, 2006	7.42	7.78	7.42	7.72
1535	NYSE	EVC	Mon, Sep 11, 2006	7.41	7.50	7.37	7.42
1534	NYSE	EVC	Fri, Sep 8, 2006	7.40	7.46	7.38	7.43
1533	NYSE	EVC	Thu, Sep 7, 2006	7.39	7.53	7.34	7.41
1532	NYSE	EVC	Wed, Sep 6, 2006	7.44	7.54	7.42	7.44
1531	NYSE	EVC	Tue, Sep 5, 2006	7.50	7.55	7.42	7.53
1530	NYSE	EVC	Fri, Sep 1, 2006	7.47	7.54	7.42	7.49
1529	NYSE	EVC	Thu, Aug 31, 2006	7.42	7.46	7.39	7.43
1528	NYSE	EVC	Wed, Aug 30, 2006	7.17	7.42	7.10	7.40
1527	NYSE	EVC	Tue, Aug 29, 2006	7.05	7.18	6.92	7.17
1526	NYSE	EVC	Mon, Aug 28, 2006	6.96	7.05	6.93	7.03
1525	NYSE	EVC	Fri, Aug 25, 2006	6.84	7.01	6.84	6.95
1524	NYSE	EVC	Thu, Aug 24, 2006	6.75	6.88	6.73	6.88
1523	NYSE	EVC	Wed, Aug 23, 2006	7.00	7.06	6.73	6.73
1522	NYSE	EVC	Tue, Aug 22, 2006	6.90	6.98	6.86	6.96
1521	NYSE	EVC	Mon, Aug 21, 2006	6.90	7.00	6.85	6.93
1520	NYSE	EVC	Fri, Aug 18, 2006	6.98	7.02	6.88	6.95
1519	NYSE	EVC	Thu, Aug 17, 2006	6.89	7.04	6.83	6.98
1518	NYSE	EVC	Wed, Aug 16, 2006	7.06	7.11	6.81	6.89
1517	NYSE	EVC	Tue, Aug 15, 2006	6.99	7.03	6.77	7.00
1516	NYSE	EVC	Mon, Aug 14, 2006	6.80	7.03	6.80	6.89
1515	NYSE	EVC	Fri, Aug 11, 2006	6.77	6.86	6.61	6.81
1514	NYSE	EVC	Thu, Aug 10, 2006	6.63	6.88	6.59	6.81
1513	NYSE	EVC	Wed, Aug 9, 2006	7.10	7.10	6.69	6.71
1512	NYSE	EVC	Tue, Aug 8, 2006	7.40	7.50	7.06	7.08
1511	NYSE	EVC	Mon, Aug 7, 2006	7.41	7.46	7.32	7.36
1510	NYSE	EVC	Fri, Aug 4, 2006	7.72	7.84	7.33	7.48
1509	NYSE	EVC	Thu, Aug 3, 2006	7.50	7.68	7.28	7.62
1508	NYSE	EVC	Wed, Aug 2, 2006	7.66	7.78	7.41	7.59
1507	NYSE	EVC	Tue, Aug 1, 2006	7.71	7.81	7.59	7.60
1506	NYSE	EVC	Mon, Jul 31, 2006	7.89	7.94	7.78	7.78
1505	NYSE	EVC	Fri, Jul 28, 2006	7.79	7.99	7.75	7.88
1504	NYSE	EVC	Thu, Jul 27, 2006	7.98	8.08	7.70	7.71
1503	NYSE	EVC	Wed, Jul 26, 2006	8.20	8.20	7.86	7.88
1502	NYSE	EVC	Tue, Jul 25, 2006	8.10	8.45	8.01	8.29
1501	NYSE	EVC	Mon, Jul 24, 2006	7.75	8.11	7.70	8.10
1500	NYSE	EVC	Fri, Jul 21, 2006	7.84	7.85	7.64	7.68
1499	NYSE	EVC	Thu, Jul 20, 2006	8.13	8.25	7.82	7.83
1498	NYSE	EVC	Wed, Jul 19, 2006	8.07	8.40	8.05	8.10
1497	NYSE	EVC	Tue, Jul 18, 2006	8.00	8.09	7.89	8.03
1496	NYSE	EVC	Mon, Jul 17, 2006	7.92	8.00	7.83	7.97
1495	NYSE	EVC	Fri, Jul 14, 2006	8.01	8.05	7.71	7.94
1494	NYSE	EVC	Thu, Jul 13, 2006	8.14	8.20	7.99	8.00
1493	NYSE	EVC	Wed, Jul 12, 2006	8.41	8.47	8.22	8.23
1492	NYSE	EVC	Tue, Jul 11, 2006	8.26	8.47	8.12	8.44
1491	NYSE	EVC	Mon, Jul 10, 2006	8.09	8.32	8.08	8.25
1490	NYSE	EVC	Fri, Jul 7, 2006	8.33	8.33	8.04	8.08
1489	NYSE	EVC	Thu, Jul 6, 2006	8.36	8.52	8.28	8.36
1488	NYSE	EVC	Wed, Jul 5, 2006	8.42	8.55	8.30	8.48
1487	NYSE	EVC	Mon, Jul 3, 2006	8.56	8.56	8.41	8.52
1486	NYSE	EVC	Fri, Jun 30, 2006	8.51	8.58	8.36	8.57
1485	NYSE	EVC	Thu, Jun 29, 2006	8.15	8.46	8.11	8.44
1484	NYSE	EVC	Wed, Jun 28, 2006	8.01	8.14	7.91	8.06
1483	NYSE	EVC	Tue, Jun 27, 2006	8.09	8.24	7.85	7.97
1482	NYSE	EVC	Mon, Jun 26, 2006	8.03	8.20	7.99	8.05
1481	NYSE	EVC	Fri, Jun 23, 2006	7.97	8.18	7.92	7.94
1480	NYSE	EVC	Thu, Jun 22, 2006	8.05	8.17	7.94	7.98
1479	NYSE	EVC	Wed, Jun 21, 2006	8.07	8.26	8.05	8.11
1478	NYSE	EVC	Tue, Jun 20, 2006	8.22	8.33	8.09	8.13
1477	NYSE	EVC	Mon, Jun 19, 2006	8.37	8.48	8.16	8.24
1476	NYSE	EVC	Fri, Jun 16, 2006	8.31	8.41	8.08	8.12
1475	NYSE	EVC	Thu, Jun 15, 2006	7.88	8.36	7.88	8.31
1474	NYSE	EVC	Wed, Jun 14, 2006	7.74	7.88	7.68	7.81
1473	NYSE	EVC	Tue, Jun 13, 2006	7.84	8.02	7.73	7.74
1472	NYSE	EVC	Mon, Jun 12, 2006	7.90	7.91	7.64	7.64
1471	NYSE	EVC	Fri, Jun 9, 2006	7.98	8.11	7.87	8.02
1470	NYSE	EVC	Thu, Jun 8, 2006	7.89	8.10	7.72	7.94
1469	NYSE	EVC	Wed, Jun 7, 2006	8.04	8.24	7.95	7.96
1468	NYSE	EVC	Tue, Jun 6, 2006	8.03	8.06	7.95	8.02
1467	NYSE	EVC	Mon, Jun 5, 2006	8.20	8.20	7.94	8.03
1466	NYSE	EVC	Fri, Jun 2, 2006	8.12	8.24	8.02	8.21
1465	NYSE	EVC	Thu, Jun 1, 2006	7.89	8.11	7.84	8.09
1464	NYSE	EVC	Wed, May 31, 2006	7.80	7.89	7.75	7.86
1463	NYSE	EVC	Tue, May 30, 2006	7.84	7.98	7.75	7.76
1462	NYSE	EVC	Fri, May 26, 2006	8.13	8.16	7.91	7.91
1461	NYSE	EVC	Thu, May 25, 2006	8.14	8.15	7.97	8.05
1460	NYSE	EVC	Wed, May 24, 2006	7.68	7.98	7.59	7.96
1459	NYSE	EVC	Tue, May 23, 2006	7.98	8.08	7.65	7.72
1458	NYSE	EVC	Mon, May 22, 2006	7.97	8.06	7.74	7.85
1457	NYSE	EVC	Fri, May 19, 2006	7.99	8.16	7.81	8.04
1456	NYSE	EVC	Thu, May 18, 2006	8.20	8.37	7.95	7.99
1455	NYSE	EVC	Wed, May 17, 2006	8.46	8.46	8.04	8.14
1454	NYSE	EVC	Tue, May 16, 2006	8.47	8.73	8.38	8.64
1453	NYSE	EVC	Mon, May 15, 2006	8.32	8.50	8.13	8.42
1452	NYSE	EVC	Fri, May 12, 2006	8.50	8.57	8.38	8.50
1451	NYSE	EVC	Thu, May 11, 2006	8.78	8.78	8.43	8.51
1450	NYSE	EVC	Wed, May 10, 2006	8.72	8.83	8.55	8.78
1449	NYSE	EVC	Tue, May 9, 2006	8.95	8.95	8.71	8.81
1448	NYSE	EVC	Mon, May 8, 2006	8.86	8.99	8.78	8.99
1447	NYSE	EVC	Fri, May 5, 2006	8.58	8.82	8.52	8.77
1446	NYSE	EVC	Thu, May 4, 2006	8.60	8.80	8.45	8.59
1445	NYSE	EVC	Wed, May 3, 2006	8.50	8.56	8.43	8.50
1444	NYSE	EVC	Tue, May 2, 2006	8.23	8.52	8.20	8.49
1443	NYSE	EVC	Mon, May 1, 2006	8.35	8.55	8.16	8.23
1442	NYSE	EVC	Fri, Apr 28, 2006	8.13	8.40	8.11	8.38
1441	NYSE	EVC	Thu, Apr 27, 2006	8.21	8.37	8.12	8.23
1440	NYSE	EVC	Wed, Apr 26, 2006	8.21	8.36	8.20	8.31
1439	NYSE	EVC	Tue, Apr 25, 2006	8.24	8.38	8.10	8.23
1438	NYSE	EVC	Mon, Apr 24, 2006	8.00	8.37	7.99	8.24
1437	NYSE	EVC	Fri, Apr 21, 2006	8.50	8.50	8.25	8.36
1436	NYSE	EVC	Thu, Apr 20, 2006	8.48	8.53	8.44	8.49
1435	NYSE	EVC	Wed, Apr 19, 2006	8.50	8.50	8.43	8.48
1434	NYSE	EVC	Tue, Apr 18, 2006	8.51	8.58	8.33	8.50
1433	NYSE	EVC	Mon, Apr 17, 2006	8.47	8.52	8.25	8.51
1432	NYSE	EVC	Thu, Apr 13, 2006	8.51	8.58	8.45	8.49
1431	NYSE	EVC	Wed, Apr 12, 2006	8.45	8.65	8.45	8.52
1430	NYSE	EVC	Tue, Apr 11, 2006	8.84	8.88	8.44	8.50
1429	NYSE	EVC	Mon, Apr 10, 2006	8.87	8.93	8.71	8.80
1428	NYSE	EVC	Fri, Apr 7, 2006	9.04	9.15	8.79	8.80
1427	NYSE	EVC	Thu, Apr 6, 2006	9.06	9.09	8.91	8.99
1426	NYSE	EVC	Wed, Apr 5, 2006	9.10	9.18	9.01	9.09
1425	NYSE	EVC	Tue, Apr 4, 2006	8.94	9.12	8.70	9.06
1424	NYSE	EVC	Mon, Apr 3, 2006	9.10	9.17	8.83	8.88
1423	NYSE	EVC	Fri, Mar 31, 2006	8.75	9.18	8.75	9.16
1422	NYSE	EVC	Thu, Mar 30, 2006	8.63	8.87	8.45	8.77
1421	NYSE	EVC	Wed, Mar 29, 2006	8.35	8.70	8.27	8.63
1420	NYSE	EVC	Tue, Mar 28, 2006	8.30	8.39	8.23	8.31
1419	NYSE	EVC	Mon, Mar 27, 2006	8.28	8.36	8.15	8.31
1418	NYSE	EVC	Fri, Mar 24, 2006	8.21	8.25	8.15	8.25
1417	NYSE	EVC	Thu, Mar 23, 2006	8.15	8.32	8.10	8.19
1416	NYSE	EVC	Wed, Mar 22, 2006	8.06	8.25	8.05	8.11
1415	NYSE	EVC	Tue, Mar 21, 2006	8.00	8.05	7.87	8.05
1414	NYSE	EVC	Mon, Mar 20, 2006	7.87	8.01	7.77	8.01
1413	NYSE	EVC	Fri, Mar 17, 2006	7.85	7.91	7.70	7.87
1412	NYSE	EVC	Thu, Mar 16, 2006	7.90	7.90	7.76	7.80
1411	NYSE	EVC	Wed, Mar 15, 2006	7.83	7.96	7.70	7.87
1410	NYSE	EVC	Tue, Mar 14, 2006	7.70	7.84	7.62	7.77
1409	NYSE	EVC	Mon, Mar 13, 2006	7.89	7.92	7.72	7.74
1408	NYSE	EVC	Fri, Mar 10, 2006	7.59	7.83	7.56	7.80
1407	NYSE	EVC	Thu, Mar 9, 2006	7.68	7.69	7.52	7.60
1406	NYSE	EVC	Wed, Mar 8, 2006	7.63	7.69	7.50	7.65
1405	NYSE	EVC	Tue, Mar 7, 2006	7.72	7.73	7.60	7.63
1404	NYSE	EVC	Mon, Mar 6, 2006	7.25	7.85	7.25	7.75
1403	NYSE	EVC	Fri, Mar 3, 2006	7.70	7.75	7.60	7.71
1402	NYSE	EVC	Thu, Mar 2, 2006	7.50	7.70	7.45	7.70
1401	NYSE	EVC	Wed, Mar 1, 2006	7.49	7.58	7.43	7.50
1400	NYSE	EVC	Tue, Feb 28, 2006	7.50	8.38	7.35	7.43
1399	NYSE	EVC	Mon, Feb 27, 2006	7.45	7.60	7.41	7.50
1398	NYSE	EVC	Fri, Feb 24, 2006	7.23	7.47	7.16	7.40
1397	NYSE	EVC	Thu, Feb 23, 2006	7.20	7.25	7.03	7.10
1396	NYSE	EVC	Wed, Feb 22, 2006	7.08	7.23	7.03	7.20
1395	NYSE	EVC	Tue, Feb 21, 2006	7.21	7.23	7.06	7.09
1394	NYSE	EVC	Fri, Feb 17, 2006	7.27	7.27	7.13	7.22
1393	NYSE	EVC	Thu, Feb 16, 2006	7.25	7.28	7.14	7.25
1392	NYSE	EVC	Wed, Feb 15, 2006	7.24	7.28	7.14	7.25
1391	NYSE	EVC	Tue, Feb 14, 2006	7.18	7.25	7.07	7.24
1390	NYSE	EVC	Mon, Feb 13, 2006	7.23	7.25	7.12	7.15
1389	NYSE	EVC	Fri, Feb 10, 2006	7.24	7.30	7.10	7.28
1388	NYSE	EVC	Thu, Feb 9, 2006	6.92	7.29	6.92	7.26
1387	NYSE	EVC	Wed, Feb 8, 2006	6.99	7.14	6.88	6.92
1386	NYSE	EVC	Tue, Feb 7, 2006	6.98	7.00	6.80	6.83
1385	NYSE	EVC	Mon, Feb 6, 2006	7.00	7.00	6.90	6.98
1384	NYSE	EVC	Fri, Feb 3, 2006	7.00	7.10	6.96	7.00
1383	NYSE	EVC	Thu, Feb 2, 2006	7.24	7.24	6.90	7.01
1382	NYSE	EVC	Wed, Feb 1, 2006	7.10	7.32	7.08	7.29
1381	NYSE	EVC	Tue, Jan 31, 2006	7.05	7.19	7.03	7.10
1380	NYSE	EVC	Mon, Jan 30, 2006	7.10	7.21	7.03	7.09
1379	NYSE	EVC	Fri, Jan 27, 2006	7.17	7.20	7.05	7.10
1378	NYSE	EVC	Thu, Jan 26, 2006	7.24	7.24	7.10	7.16
1377	NYSE	EVC	Wed, Jan 25, 2006	7.30	7.30	7.11	7.18
1376	NYSE	EVC	Tue, Jan 24, 2006	7.24	7.36	7.20	7.30
1375	NYSE	EVC	Mon, Jan 23, 2006	7.23	7.25	7.14	7.24
1374	NYSE	EVC	Fri, Jan 20, 2006	7.40	7.40	7.16	7.20
1373	NYSE	EVC	Thu, Jan 19, 2006	7.19	7.25	7.06	7.25
1372	NYSE	EVC	Wed, Jan 18, 2006	7.07	7.17	7.03	7.13
1371	NYSE	EVC	Tue, Jan 17, 2006	7.05	7.15	6.96	7.06
1370	NYSE	EVC	Fri, Jan 13, 2006	7.06	7.17	6.97	7.14
1369	NYSE	EVC	Thu, Jan 12, 2006	7.07	7.18	7.02	7.06
1368	NYSE	EVC	Wed, Jan 11, 2006	7.13	7.16	7.01	7.07
1367	NYSE	EVC	Tue, Jan 10, 2006	7.10	7.13	7.04	7.13
1366	NYSE	EVC	Mon, Jan 9, 2006	7.05	7.20	7.01	7.18
1365	NYSE	EVC	Fri, Jan 6, 2006	7.22	7.23	6.98	7.02
1364	NYSE	EVC	Thu, Jan 5, 2006	7.12	7.20	7.11	7.12
1363	NYSE	EVC	Wed, Jan 4, 2006	7.19	7.19	7.07	7.11
1362	NYSE	EVC	Tue, Jan 3, 2006	7.22	7.25	6.91	7.15
1361	NYSE	EVC	Fri, Dec 30, 2005	7.15	7.25	7.06	7.12
1360	NYSE	EVC	Thu, Dec 29, 2005	7.06	7.28	7.02	7.15
1359	NYSE	EVC	Wed, Dec 28, 2005	6.96	7.04	6.96	7.03
1358	NYSE	EVC	Tue, Dec 27, 2005	7.26	7.32	7.06	7.14
1357	NYSE	EVC	Fri, Dec 23, 2005	7.17	7.27	7.12	7.26
1356	NYSE	EVC	Thu, Dec 22, 2005	7.04	7.15	6.98	7.15
1355	NYSE	EVC	Wed, Dec 21, 2005	6.95	7.10	6.92	7.05
1354	NYSE	EVC	Tue, Dec 20, 2005	7.09	7.13	6.90	6.96
1353	NYSE	EVC	Mon, Dec 19, 2005	7.30	7.31	7.05	7.09
1352	NYSE	EVC	Fri, Dec 16, 2005	7.29	7.45	7.25	7.30
1351	NYSE	EVC	Thu, Dec 15, 2005	7.20	7.28	7.15	7.28
1350	NYSE	EVC	Wed, Dec 14, 2005	7.18	7.33	7.15	7.25
1349	NYSE	EVC	Tue, Dec 13, 2005	7.25	7.29	7.12	7.15
1348	NYSE	EVC	Mon, Dec 12, 2005	7.25	7.28	7.19	7.25
1347	NYSE	EVC	Fri, Dec 9, 2005	7.23	7.27	7.11	7.25
1346	NYSE	EVC	Thu, Dec 8, 2005	7.28	7.30	7.11	7.20
1345	NYSE	EVC	Wed, Dec 7, 2005	7.25	7.29	7.10	7.24
1344	NYSE	EVC	Tue, Dec 6, 2005	7.30	7.36	7.25	7.25
1343	NYSE	EVC	Mon, Dec 5, 2005	7.29	7.38	7.19	7.25
1342	NYSE	EVC	Fri, Dec 2, 2005	7.44	7.44	7.23	7.30
1341	NYSE	EVC	Thu, Dec 1, 2005	7.57	7.60	7.42	7.45
1340	NYSE	EVC	Wed, Nov 30, 2005	7.62	7.70	7.45	7.49
1339	NYSE	EVC	Tue, Nov 29, 2005	7.66	7.67	7.47	7.66
1338	NYSE	EVC	Mon, Nov 28, 2005	7.95	7.95	7.59	7.66
1337	NYSE	EVC	Fri, Nov 25, 2005	8.00	8.01	7.91	8.00
1336	NYSE	EVC	Wed, Nov 23, 2005	7.99	8.05	7.94	8.01
1335	NYSE	EVC	Tue, Nov 22, 2005	7.75	7.97	7.73	7.96
1334	NYSE	EVC	Mon, Nov 21, 2005	7.60	7.77	7.55	7.75
1333	NYSE	EVC	Fri, Nov 18, 2005	7.62	7.70	7.50	7.65
1332	NYSE	EVC	Thu, Nov 17, 2005	7.48	7.57	7.45	7.53
1331	NYSE	EVC	Wed, Nov 16, 2005	7.40	7.50	7.37	7.43
1330	NYSE	EVC	Tue, Nov 15, 2005	7.55	7.56	7.40	7.44
1329	NYSE	EVC	Mon, Nov 14, 2005	7.94	7.94	7.54	7.55
1328	NYSE	EVC	Fri, Nov 11, 2005	7.87	7.94	7.84	7.94
1327	NYSE	EVC	Thu, Nov 10, 2005	7.85	7.95	7.65	7.90
1326	NYSE	EVC	Wed, Nov 9, 2005	7.89	7.97	7.78	7.85
1325	NYSE	EVC	Tue, Nov 8, 2005	7.95	7.96	7.83	7.89
1324	NYSE	EVC	Mon, Nov 7, 2005	8.02	8.10	7.95	8.01
1323	NYSE	EVC	Fri, Nov 4, 2005	8.25	8.26	7.85	7.94
1322	NYSE	EVC	Thu, Nov 3, 2005	8.40	8.50	8.33	8.40
1321	NYSE	EVC	Wed, Nov 2, 2005	8.02	8.35	8.00	8.30
1320	NYSE	EVC	Tue, Nov 1, 2005	8.10	8.10	7.90	8.02
1319	NYSE	EVC	Mon, Oct 31, 2005	7.75	8.21	7.69	8.20
1318	NYSE	EVC	Fri, Oct 28, 2005	7.52	7.79	7.52	7.76
1317	NYSE	EVC	Thu, Oct 27, 2005	7.65	7.65	7.44	7.44
1316	NYSE	EVC	Wed, Oct 26, 2005	7.48	7.75	7.47	7.70
1315	NYSE	EVC	Tue, Oct 25, 2005	7.59	7.67	7.36	7.62
1314	NYSE	EVC	Mon, Oct 24, 2005	7.55	7.74	7.46	7.69
1313	NYSE	EVC	Fri, Oct 21, 2005	7.37	7.71	7.37	7.60
1312	NYSE	EVC	Thu, Oct 20, 2005	7.73	7.73	7.30	7.37
1311	NYSE	EVC	Wed, Oct 19, 2005	7.27	7.70	7.20	7.70
1310	NYSE	EVC	Tue, Oct 18, 2005	7.48	7.60	7.27	7.33
1309	NYSE	EVC	Mon, Oct 17, 2005	7.50	7.58	7.28	7.43
1308	NYSE	EVC	Fri, Oct 14, 2005	7.61	7.62	7.38	7.45
1307	NYSE	EVC	Thu, Oct 13, 2005	7.36	7.57	7.30	7.51
1306	NYSE	EVC	Wed, Oct 12, 2005	7.50	7.58	7.35	7.36
1305	NYSE	EVC	Tue, Oct 11, 2005	7.80	7.95	7.49	7.50
1304	NYSE	EVC	Mon, Oct 10, 2005	7.99	8.50	7.78	7.80
1303	NYSE	EVC	Fri, Oct 7, 2005	7.86	8.05	7.66	8.05
1302	NYSE	EVC	Thu, Oct 6, 2005	7.68	7.94	7.68	7.80
1301	NYSE	EVC	Wed, Oct 5, 2005	8.00	8.00	7.65	7.67
1300	NYSE	EVC	Tue, Oct 4, 2005	7.72	8.05	7.72	7.97
1299	NYSE	EVC	Mon, Oct 3, 2005	7.82	7.93	7.70	7.79
1298	NYSE	EVC	Fri, Sep 30, 2005	7.77	7.87	7.75	7.87
1297	NYSE	EVC	Thu, Sep 29, 2005	7.60	7.80	7.55	7.77
1296	NYSE	EVC	Wed, Sep 28, 2005	7.75	7.82	7.59	7.61
1295	NYSE	EVC	Tue, Sep 27, 2005	7.82	7.82	7.60	7.77
1294	NYSE	EVC	Mon, Sep 26, 2005	7.72	7.87	7.64	7.80
1293	NYSE	EVC	Fri, Sep 23, 2005	7.23	7.63	7.17	7.63
1292	NYSE	EVC	Thu, Sep 22, 2005	7.24	7.33	7.14	7.22
1291	NYSE	EVC	Wed, Sep 21, 2005	7.33	7.38	7.26	7.26
1290	NYSE	EVC	Tue, Sep 20, 2005	7.50	7.57	7.36	7.37
1289	NYSE	EVC	Mon, Sep 19, 2005	7.55	7.60	7.39	7.44
1288	NYSE	EVC	Fri, Sep 16, 2005	7.52	7.60	7.47	7.55
1287	NYSE	EVC	Thu, Sep 15, 2005	7.48	7.50	7.41	7.42
1286	NYSE	EVC	Wed, Sep 14, 2005	7.67	7.70	7.42	7.45
1285	NYSE	EVC	Tue, Sep 13, 2005	7.71	7.73	7.57	7.68
1284	NYSE	EVC	Mon, Sep 12, 2005	7.65	7.83	7.61	7.75
1283	NYSE	EVC	Fri, Sep 9, 2005	7.75	7.77	7.63	7.71
1282	NYSE	EVC	Thu, Sep 8, 2005	7.86	7.86	7.70	7.77
1281	NYSE	EVC	Wed, Sep 7, 2005	8.03	8.03	7.76	7.93
1280	NYSE	EVC	Tue, Sep 6, 2005	7.94	8.11	7.74	8.08
1279	NYSE	EVC	Fri, Sep 2, 2005	8.01	8.03	7.88	7.88
1278	NYSE	EVC	Thu, Sep 1, 2005	8.09	8.14	7.86	8.06
1277	NYSE	EVC	Wed, Aug 31, 2005	8.00	8.14	7.75	8.14
1276	NYSE	EVC	Tue, Aug 30, 2005	7.89	8.01	7.80	7.97
1275	NYSE	EVC	Mon, Aug 29, 2005	7.65	7.93	7.63	7.89
1274	NYSE	EVC	Fri, Aug 26, 2005	7.70	7.76	7.62	7.72
1273	NYSE	EVC	Thu, Aug 25, 2005	7.85	7.88	7.71	7.76
1272	NYSE	EVC	Wed, Aug 24, 2005	7.87	8.06	7.81	7.85
1271	NYSE	EVC	Tue, Aug 23, 2005	7.88	8.00	7.86	7.95
1270	NYSE	EVC	Mon, Aug 22, 2005	7.79	8.04	7.76	7.96
1269	NYSE	EVC	Fri, Aug 19, 2005	7.98	7.98	7.76	7.80
1268	NYSE	EVC	Thu, Aug 18, 2005	7.89	8.02	7.60	7.98
1267	NYSE	EVC	Wed, Aug 17, 2005	8.06	8.13	7.97	7.98
1266	NYSE	EVC	Tue, Aug 16, 2005	8.12	8.20	8.02	8.07
1265	NYSE	EVC	Mon, Aug 15, 2005	8.16	8.23	8.06	8.16
1264	NYSE	EVC	Fri, Aug 12, 2005	8.24	8.31	8.05	8.24
1263	NYSE	EVC	Thu, Aug 11, 2005	8.22	8.36	8.15	8.32
1262	NYSE	EVC	Wed, Aug 10, 2005	8.40	8.45	8.11	8.26
1261	NYSE	EVC	Tue, Aug 9, 2005	8.32	8.33	8.17	8.25
1260	NYSE	EVC	Mon, Aug 8, 2005	8.13	8.34	7.97	8.17
1259	NYSE	EVC	Fri, Aug 5, 2005	8.21	8.24	8.06	8.11
1258	NYSE	EVC	Thu, Aug 4, 2005	8.61	8.76	8.20	8.21
1257	NYSE	EVC	Wed, Aug 3, 2005	8.73	8.80	8.57	8.61
1256	NYSE	EVC	Tue, Aug 2, 2005	8.82	8.88	8.50	8.73
1255	NYSE	EVC	Mon, Aug 1, 2005	9.50	9.50	8.57	8.79
1254	NYSE	EVC	Fri, Jul 29, 2005	8.60	8.62	8.48	8.55
1253	NYSE	EVC	Thu, Jul 28, 2005	8.46	8.69	8.44	8.60
1252	NYSE	EVC	Wed, Jul 27, 2005	8.46	8.58	8.32	8.50
1251	NYSE	EVC	Tue, Jul 26, 2005	8.37	8.65	8.37	8.46
1250	NYSE	EVC	Mon, Jul 25, 2005	8.49	8.51	8.26	8.27
1249	NYSE	EVC	Fri, Jul 22, 2005	8.40	8.49	8.32	8.47
1248	NYSE	EVC	Thu, Jul 21, 2005	8.42	8.45	8.27	8.38
1247	NYSE	EVC	Wed, Jul 20, 2005	8.23	8.49	8.21	8.49
1246	NYSE	EVC	Tue, Jul 19, 2005	8.36	8.50	8.29	8.34
1245	NYSE	EVC	Mon, Jul 18, 2005	8.32	8.40	8.22	8.30
1244	NYSE	EVC	Fri, Jul 15, 2005	8.27	8.44	8.15	8.41
1243	NYSE	EVC	Thu, Jul 14, 2005	8.47	8.59	8.26	8.30
1242	NYSE	EVC	Wed, Jul 13, 2005	8.29	8.45	8.21	8.37
1241	NYSE	EVC	Tue, Jul 12, 2005	8.35	8.43	8.26	8.27
1240	NYSE	EVC	Mon, Jul 11, 2005	8.08	8.42	8.06	8.38
1239	NYSE	EVC	Fri, Jul 8, 2005	7.90	8.21	7.86	8.09
1238	NYSE	EVC	Thu, Jul 7, 2005	7.85	7.93	7.72	7.86
1237	NYSE	EVC	Wed, Jul 6, 2005	7.93	7.99	7.90	7.95
1236	NYSE	EVC	Tue, Jul 5, 2005	7.83	7.95	7.78	7.91
1235	NYSE	EVC	Fri, Jul 1, 2005	7.79	7.92	7.70	7.85
1234	NYSE	EVC	Thu, Jun 30, 2005	7.95	7.95	7.77	7.79
1233	NYSE	EVC	Wed, Jun 29, 2005	7.93	7.97	7.88	7.96
1232	NYSE	EVC	Tue, Jun 28, 2005	7.87	8.00	7.77	7.93
1231	NYSE	EVC	Mon, Jun 27, 2005	7.70	7.87	7.63	7.84
1230	NYSE	EVC	Fri, Jun 24, 2005	7.71	7.80	7.66	7.74
1229	NYSE	EVC	Thu, Jun 23, 2005	7.76	7.78	7.64	7.71
1228	NYSE	EVC	Wed, Jun 22, 2005	7.75	7.86	7.66	7.75
1227	NYSE	EVC	Tue, Jun 21, 2005	7.69	7.75	7.64	7.68
1226	NYSE	EVC	Mon, Jun 20, 2005	7.68	7.79	7.66	7.73
1225	NYSE	EVC	Fri, Jun 17, 2005	7.75	7.84	7.68	7.75
1224	NYSE	EVC	Thu, Jun 16, 2005	7.75	7.75	7.67	7.70
1223	NYSE	EVC	Wed, Jun 15, 2005	7.60	7.75	7.52	7.75
1222	NYSE	EVC	Tue, Jun 14, 2005	7.75	7.75	7.57	7.61
1221	NYSE	EVC	Mon, Jun 13, 2005	7.58	7.94	7.58	7.75
1220	NYSE	EVC	Fri, Jun 10, 2005	7.52	7.58	7.43	7.56
1219	NYSE	EVC	Thu, Jun 9, 2005	7.42	7.68	7.40	7.52
1218	NYSE	EVC	Wed, Jun 8, 2005	7.57	7.59	7.40	7.40
1217	NYSE	EVC	Tue, Jun 7, 2005	7.37	7.56	7.36	7.56
1216	NYSE	EVC	Mon, Jun 6, 2005	7.31	7.42	7.27	7.37
1215	NYSE	EVC	Fri, Jun 3, 2005	7.56	7.56	7.25	7.25
1214	NYSE	EVC	Thu, Jun 2, 2005	7.48	7.63	7.47	7.56
1213	NYSE	EVC	Wed, Jun 1, 2005	7.44	7.59	7.41	7.48
1212	NYSE	EVC	Tue, May 31, 2005	7.54	7.63	7.42	7.43
1211	NYSE	EVC	Fri, May 27, 2005	7.62	7.65	7.55	7.60
1210	NYSE	EVC	Thu, May 26, 2005	7.57	7.63	7.47	7.63
1209	NYSE	EVC	Wed, May 25, 2005	7.55	7.60	7.45	7.50
1208	NYSE	EVC	Tue, May 24, 2005	7.50	7.64	7.46	7.61
1207	NYSE	EVC	Mon, May 23, 2005	7.50	7.57	7.46	7.50
1206	NYSE	EVC	Fri, May 20, 2005	7.61	7.61	7.49	7.50
1205	NYSE	EVC	Thu, May 19, 2005	7.46	7.64	7.46	7.61
1204	NYSE	EVC	Wed, May 18, 2005	7.45	7.58	7.31	7.49
1203	NYSE	EVC	Tue, May 17, 2005	7.41	7.52	7.36	7.50
1202	NYSE	EVC	Mon, May 16, 2005	7.35	7.44	7.31	7.41
1201	NYSE	EVC	Fri, May 13, 2005	7.40	7.44	7.30	7.37
1200	NYSE	EVC	Thu, May 12, 2005	7.35	7.40	7.26	7.35
1199	NYSE	EVC	Wed, May 11, 2005	7.51	7.51	7.32	7.38
1198	NYSE	EVC	Tue, May 10, 2005	7.50	7.56	7.40	7.49
1197	NYSE	EVC	Mon, May 9, 2005	7.57	7.60	7.48	7.50
1196	NYSE	EVC	Fri, May 6, 2005	7.64	7.64	7.50	7.55
1195	NYSE	EVC	Thu, May 5, 2005	7.89	8.00	7.62	7.64
1194	NYSE	EVC	Wed, May 4, 2005	7.48	8.05	7.44	7.90
1193	NYSE	EVC	Tue, May 3, 2005	7.85	7.85	7.47	7.54
1192	NYSE	EVC	Mon, May 2, 2005	7.86	7.94	7.62	7.85
1191	NYSE	EVC	Fri, Apr 29, 2005	7.79	7.92	7.57	7.87
1190	NYSE	EVC	Thu, Apr 28, 2005	8.02	8.02	7.71	7.78
1189	NYSE	EVC	Wed, Apr 27, 2005	7.83	8.09	7.80	8.01
1188	NYSE	EVC	Tue, Apr 26, 2005	7.95	8.08	7.84	7.90
1187	NYSE	EVC	Mon, Apr 25, 2005	7.99	8.12	7.88	8.00
1186	NYSE	EVC	Fri, Apr 22, 2005	7.88	8.00	7.77	7.95
1185	NYSE	EVC	Thu, Apr 21, 2005	7.71	8.07	7.71	7.84
1184	NYSE	EVC	Wed, Apr 20, 2005	8.48	8.49	7.90	7.90
1183	NYSE	EVC	Tue, Apr 19, 2005	8.70	8.76	8.47	8.57
1182	NYSE	EVC	Mon, Apr 18, 2005	8.28	8.60	8.28	8.50
1181	NYSE	EVC	Fri, Apr 15, 2005	8.48	8.63	8.28	8.28
1180	NYSE	EVC	Thu, Apr 14, 2005	8.77	8.82	8.47	8.47
1179	NYSE	EVC	Wed, Apr 13, 2005	8.98	9.00	8.74	8.80
1178	NYSE	EVC	Tue, Apr 12, 2005	8.82	9.11	8.70	8.97
1177	NYSE	EVC	Mon, Apr 11, 2005	8.93	8.95	8.81	8.91
1176	NYSE	EVC	Fri, Apr 8, 2005	8.92	8.96	8.80	8.91
1175	NYSE	EVC	Thu, Apr 7, 2005	8.82	8.90	8.70	8.87
1174	NYSE	EVC	Wed, Apr 6, 2005	8.98	8.99	8.80	8.81
1173	NYSE	EVC	Tue, Apr 5, 2005	8.73	8.95	8.70	8.94
1172	NYSE	EVC	Mon, Apr 4, 2005	8.65	8.72	8.59	8.65
1171	NYSE	EVC	Fri, Apr 1, 2005	8.85	8.98	8.65	8.67
1170	NYSE	EVC	Thu, Mar 31, 2005	8.86	8.88	8.62	8.87
1169	NYSE	EVC	Wed, Mar 30, 2005	8.89	9.08	8.68	8.92
1168	NYSE	EVC	Tue, Mar 29, 2005	8.80	8.88	8.75	8.86
1167	NYSE	EVC	Mon, Mar 28, 2005	8.64	8.82	8.60	8.77
1166	NYSE	EVC	Thu, Mar 24, 2005	8.67	8.71	8.58	8.60
1165	NYSE	EVC	Wed, Mar 23, 2005	8.40	8.68	8.30	8.56
1164	NYSE	EVC	Tue, Mar 22, 2005	8.55	8.57	8.35	8.36
1163	NYSE	EVC	Mon, Mar 21, 2005	8.48	8.50	8.30	8.50
1162	NYSE	EVC	Fri, Mar 18, 2005	8.45	8.48	8.29	8.45
1161	NYSE	EVC	Thu, Mar 17, 2005	8.44	8.50	8.32	8.45
1160	NYSE	EVC	Wed, Mar 16, 2005	8.44	8.50	8.25	8.45
1159	NYSE	EVC	Tue, Mar 15, 2005	8.60	8.67	8.32	8.44
1158	NYSE	EVC	Mon, Mar 14, 2005	8.55	8.64	8.47	8.53
1157	NYSE	EVC	Fri, Mar 11, 2005	8.58	8.61	8.45	8.50
1156	NYSE	EVC	Thu, Mar 10, 2005	8.70	8.70	8.36	8.40
1155	NYSE	EVC	Wed, Mar 9, 2005	8.64	8.75	8.61	8.63
1154	NYSE	EVC	Tue, Mar 8, 2005	8.78	8.92	8.60	8.65
1153	NYSE	EVC	Mon, Mar 7, 2005	8.95	8.99	8.82	8.85
1152	NYSE	EVC	Fri, Mar 4, 2005	8.75	9.00	8.70	8.96
1151	NYSE	EVC	Thu, Mar 3, 2005	8.54	8.72	8.45	8.70
1150	NYSE	EVC	Wed, Mar 2, 2005	8.47	8.61	8.30	8.55
1149	NYSE	EVC	Tue, Mar 1, 2005	8.24	8.51	8.10	8.47
1148	NYSE	EVC	Mon, Feb 28, 2005	7.89	8.25	7.87	8.20
1147	NYSE	EVC	Fri, Feb 25, 2005	7.96	8.15	7.79	7.87
1146	NYSE	EVC	Thu, Feb 24, 2005	7.82	8.04	7.71	7.84
1145	NYSE	EVC	Wed, Feb 23, 2005	7.95	8.15	7.78	7.82
1144	NYSE	EVC	Tue, Feb 22, 2005	8.41	8.41	7.78	7.95
1143	NYSE	EVC	Fri, Feb 18, 2005	8.35	8.53	8.32	8.41
1142	NYSE	EVC	Thu, Feb 17, 2005	8.18	8.60	8.14	8.30
1141	NYSE	EVC	Wed, Feb 16, 2005	7.82	7.92	7.75	7.92
1140	NYSE	EVC	Tue, Feb 15, 2005	7.90	7.90	7.78	7.82
1139	NYSE	EVC	Mon, Feb 14, 2005	7.75	7.99	7.75	7.99
1138	NYSE	EVC	Fri, Feb 11, 2005	7.75	7.84	7.66	7.82
1137	NYSE	EVC	Thu, Feb 10, 2005	7.83	7.97	7.70	7.85
1136	NYSE	EVC	Wed, Feb 9, 2005	7.96	8.00	7.82	7.82
1135	NYSE	EVC	Tue, Feb 8, 2005	7.91	8.16	7.89	7.96
1134	NYSE	EVC	Mon, Feb 7, 2005	8.04	8.04	7.82	7.89
1133	NYSE	EVC	Fri, Feb 4, 2005	7.80	8.22	7.78	8.00
1132	NYSE	EVC	Thu, Feb 3, 2005	7.75	7.77	7.55	7.62
1131	NYSE	EVC	Wed, Feb 2, 2005	7.95	7.95	7.75	7.78
1130	NYSE	EVC	Tue, Feb 1, 2005	8.00	8.00	7.84	8.00
1129	NYSE	EVC	Mon, Jan 31, 2005	7.91	8.01	7.78	8.00
1128	NYSE	EVC	Fri, Jan 28, 2005	7.46	7.86	7.46	7.86
1127	NYSE	EVC	Thu, Jan 27, 2005	7.53	7.62	7.47	7.53
1126	NYSE	EVC	Wed, Jan 26, 2005	7.61	7.62	7.47	7.56
1125	NYSE	EVC	Tue, Jan 25, 2005	7.43	7.63	7.27	7.62
1124	NYSE	EVC	Mon, Jan 24, 2005	7.55	7.55	7.41	7.44
1123	NYSE	EVC	Fri, Jan 21, 2005	7.63	7.70	7.50	7.54
1122	NYSE	EVC	Thu, Jan 20, 2005	7.72	7.73	7.50	7.64
1121	NYSE	EVC	Wed, Jan 19, 2005	7.71	7.77	7.53	7.64
1120	NYSE	EVC	Tue, Jan 18, 2005	7.92	8.02	7.71	7.71
1119	NYSE	EVC	Fri, Jan 14, 2005	7.92	8.01	7.86	7.99
1118	NYSE	EVC	Thu, Jan 13, 2005	7.73	7.92	7.72	7.87
1117	NYSE	EVC	Wed, Jan 12, 2005	7.85	7.85	7.62	7.78
1116	NYSE	EVC	Tue, Jan 11, 2005	7.95	8.00	7.87	7.89
1115	NYSE	EVC	Mon, Jan 10, 2005	7.87	8.11	7.84	8.00
1114	NYSE	EVC	Fri, Jan 7, 2005	7.97	8.03	7.80	7.87
1113	NYSE	EVC	Thu, Jan 6, 2005	7.75	8.02	7.75	7.97
1112	NYSE	EVC	Wed, Jan 5, 2005	8.12	8.20	7.68	7.75
1111	NYSE	EVC	Tue, Jan 4, 2005	8.22	8.33	8.09	8.19
1110	NYSE	EVC	Mon, Jan 3, 2005	8.40	8.55	8.25	8.32
1109	NYSE	EVC	Fri, Dec 31, 2004	8.50	8.56	8.35	8.35
1108	NYSE	EVC	Thu, Dec 30, 2004	8.34	8.53	8.30	8.50
1107	NYSE	EVC	Wed, Dec 29, 2004	8.38	8.49	8.30	8.35
1106	NYSE	EVC	Tue, Dec 28, 2004	8.36	8.41	8.25	8.41
1105	NYSE	EVC	Mon, Dec 27, 2004	8.19	8.38	8.16	8.25
1104	NYSE	EVC	Thu, Dec 23, 2004	7.92	8.17	7.92	8.13
1103	NYSE	EVC	Wed, Dec 22, 2004	7.90	7.98	7.77	7.90
1102	NYSE	EVC	Tue, Dec 21, 2004	7.88	8.00	7.84	7.93
1101	NYSE	EVC	Mon, Dec 20, 2004	8.01	8.04	7.88	7.88
1100	NYSE	EVC	Fri, Dec 17, 2004	7.70	8.03	7.69	7.81
1099	NYSE	EVC	Thu, Dec 16, 2004	7.66	7.77	7.57	7.65
1098	NYSE	EVC	Wed, Dec 15, 2004	7.87	7.95	7.67	7.74
1097	NYSE	EVC	Tue, Dec 14, 2004	7.72	7.88	7.54	7.88
1096	NYSE	EVC	Mon, Dec 13, 2004	7.95	7.95	7.61	7.80
1095	NYSE	EVC	Fri, Dec 10, 2004	7.78	7.95	7.74	7.85
1094	NYSE	EVC	Thu, Dec 9, 2004	7.57	8.03	7.52	7.85
1093	NYSE	EVC	Wed, Dec 8, 2004	7.60	7.77	7.56	7.58
1092	NYSE	EVC	Tue, Dec 7, 2004	7.75	7.95	7.61	7.67
1091	NYSE	EVC	Mon, Dec 6, 2004	7.73	8.00	7.70	7.75
1090	NYSE	EVC	Fri, Dec 3, 2004	8.13	8.18	7.70	7.87
1089	NYSE	EVC	Thu, Dec 2, 2004	8.10	8.25	8.10	8.14
1088	NYSE	EVC	Wed, Dec 1, 2004	8.30	8.37	8.13	8.15
1087	NYSE	EVC	Tue, Nov 30, 2004	8.20	8.23	8.01	8.20
1086	NYSE	EVC	Mon, Nov 29, 2004	8.33	8.35	8.03	8.15
1085	NYSE	EVC	Fri, Nov 26, 2004	8.27	8.33	8.11	8.25
1084	NYSE	EVC	Wed, Nov 24, 2004	8.25	8.33	8.20	8.26
1083	NYSE	EVC	Tue, Nov 23, 2004	8.28	8.44	8.10	8.21
1082	NYSE	EVC	Mon, Nov 22, 2004	8.23	8.30	8.15	8.30
1081	NYSE	EVC	Fri, Nov 19, 2004	8.28	8.34	8.14	8.28
1080	NYSE	EVC	Thu, Nov 18, 2004	8.30	8.35	8.16	8.28
1079	NYSE	EVC	Wed, Nov 17, 2004	8.32	8.48	8.25	8.35
1078	NYSE	EVC	Tue, Nov 16, 2004	8.40	8.40	8.21	8.30
1077	NYSE	EVC	Mon, Nov 15, 2004	8.25	8.31	8.15	8.30
1076	NYSE	EVC	Fri, Nov 12, 2004	8.25	8.34	8.02	8.32
1075	NYSE	EVC	Thu, Nov 11, 2004	8.31	8.38	8.25	8.28
1074	NYSE	EVC	Wed, Nov 10, 2004	8.33	8.40	8.31	8.31
1073	NYSE	EVC	Tue, Nov 9, 2004	8.28	8.43	8.25	8.35
1072	NYSE	EVC	Mon, Nov 8, 2004	8.30	8.37	8.12	8.18
1071	NYSE	EVC	Fri, Nov 5, 2004	8.57	8.57	8.33	8.36
1070	NYSE	EVC	Thu, Nov 4, 2004	8.06	8.50	7.96	8.37
1069	NYSE	EVC	Wed, Nov 3, 2004	8.20	8.20	7.84	8.06
1068	NYSE	EVC	Tue, Nov 2, 2004	8.20	8.22	8.09	8.18
1067	NYSE	EVC	Mon, Nov 1, 2004	8.12	8.23	8.05	8.20
1066	NYSE	EVC	Fri, Oct 29, 2004	7.94	8.13	7.85	8.05
1065	NYSE	EVC	Thu, Oct 28, 2004	7.82	8.04	7.73	8.04
1064	NYSE	EVC	Wed, Oct 27, 2004	7.83	7.97	7.68	7.92
1063	NYSE	EVC	Tue, Oct 26, 2004	7.49	7.80	7.39	7.77
1062	NYSE	EVC	Mon, Oct 25, 2004	7.47	7.49	7.40	7.49
1061	NYSE	EVC	Fri, Oct 22, 2004	7.53	7.58	7.26	7.37
1060	NYSE	EVC	Thu, Oct 21, 2004	7.24	7.57	7.19	7.52
1059	NYSE	EVC	Wed, Oct 20, 2004	7.08	7.27	7.06	7.23
1058	NYSE	EVC	Tue, Oct 19, 2004	7.40	7.48	7.13	7.14
1057	NYSE	EVC	Mon, Oct 18, 2004	7.50	7.50	7.27	7.41
1056	NYSE	EVC	Fri, Oct 15, 2004	7.45	7.52	7.44	7.50
1055	NYSE	EVC	Thu, Oct 14, 2004	7.55	7.55	7.30	7.43
1054	NYSE	EVC	Wed, Oct 13, 2004	7.55	7.70	7.47	7.50
1053	NYSE	EVC	Tue, Oct 12, 2004	7.60	7.63	7.50	7.52
1052	NYSE	EVC	Mon, Oct 11, 2004	7.60	7.73	7.58	7.65
1051	NYSE	EVC	Fri, Oct 8, 2004	7.87	7.94	7.50	7.60
1050	NYSE	EVC	Thu, Oct 7, 2004	8.07	8.07	7.93	7.95
1049	NYSE	EVC	Wed, Oct 6, 2004	7.84	8.15	7.84	8.15
1048	NYSE	EVC	Tue, Oct 5, 2004	7.88	7.90	7.74	7.83
1047	NYSE	EVC	Mon, Oct 4, 2004	7.95	7.99	7.81	7.81
1046	NYSE	EVC	Fri, Oct 1, 2004	7.60	7.90	7.60	7.85
1045	NYSE	EVC	Thu, Sep 30, 2004	7.55	7.70	7.55	7.61
1044	NYSE	EVC	Wed, Sep 29, 2004	7.61	7.70	7.57	7.62
1043	NYSE	EVC	Tue, Sep 28, 2004	7.70	7.71	7.56	7.61
1042	NYSE	EVC	Mon, Sep 27, 2004	7.72	7.72	7.32	7.64
1041	NYSE	EVC	Fri, Sep 24, 2004	7.55	7.73	7.55	7.68
1040	NYSE	EVC	Thu, Sep 23, 2004	7.63	7.75	7.55	7.60
1039	NYSE	EVC	Wed, Sep 22, 2004	7.85	7.85	7.56	7.60
1038	NYSE	EVC	Tue, Sep 21, 2004	7.92	7.95	7.80	7.93
1037	NYSE	EVC	Mon, Sep 20, 2004	8.07	8.08	7.84	7.92
1036	NYSE	EVC	Fri, Sep 17, 2004	8.20	8.20	7.91	8.06
1035	NYSE	EVC	Thu, Sep 16, 2004	7.90	8.07	7.86	8.07
1034	NYSE	EVC	Wed, Sep 15, 2004	8.10	8.10	7.61	7.85
1033	NYSE	EVC	Tue, Sep 14, 2004	8.25	8.25	8.03	8.18
1032	NYSE	EVC	Mon, Sep 13, 2004	8.04	8.20	8.00	8.13
1031	NYSE	EVC	Fri, Sep 10, 2004	8.08	8.10	7.79	7.90
1030	NYSE	EVC	Thu, Sep 9, 2004	7.86	8.17	7.86	8.17
1029	NYSE	EVC	Wed, Sep 8, 2004	7.99	8.12	7.86	7.86
1028	NYSE	EVC	Tue, Sep 7, 2004	8.10	8.23	8.04	8.09
1027	NYSE	EVC	Fri, Sep 3, 2004	8.00	8.18	7.85	8.01
1026	NYSE	EVC	Thu, Sep 2, 2004	8.05	8.09	7.93	8.08
1025	NYSE	EVC	Wed, Sep 1, 2004	8.15	8.30	7.94	7.97
1024	NYSE	EVC	Tue, Aug 31, 2004	8.10	8.25	7.96	8.10
1023	NYSE	EVC	Mon, Aug 30, 2004	8.25	8.32	7.98	8.17
1022	NYSE	EVC	Fri, Aug 27, 2004	8.25	8.38	8.23	8.35
1021	NYSE	EVC	Thu, Aug 26, 2004	8.25	8.49	8.12	8.25
1020	NYSE	EVC	Wed, Aug 25, 2004	8.28	8.37	8.10	8.32
1019	NYSE	EVC	Tue, Aug 24, 2004	8.18	8.33	8.18	8.30
1018	NYSE	EVC	Mon, Aug 23, 2004	8.34	8.35	8.07	8.08
1017	NYSE	EVC	Fri, Aug 20, 2004	8.28	8.36	8.17	8.28
1016	NYSE	EVC	Thu, Aug 19, 2004	8.34	8.38	8.13	8.18
1015	NYSE	EVC	Wed, Aug 18, 2004	8.08	8.48	7.99	8.44
1014	NYSE	EVC	Tue, Aug 17, 2004	8.34	8.34	8.06	8.17
1013	NYSE	EVC	Mon, Aug 16, 2004	8.00	8.25	7.92	8.25
1012	NYSE	EVC	Fri, Aug 13, 2004	8.02	8.12	7.86	7.99
1011	NYSE	EVC	Thu, Aug 12, 2004	7.89	8.11	7.85	8.03
1010	NYSE	EVC	Wed, Aug 11, 2004	7.90	8.00	7.77	7.89
1009	NYSE	EVC	Tue, Aug 10, 2004	7.77	8.03	7.77	7.96
1008	NYSE	EVC	Mon, Aug 9, 2004	8.08	8.08	7.73	7.77
1007	NYSE	EVC	Fri, Aug 6, 2004	7.80	8.12	7.59	8.08
1006	NYSE	EVC	Thu, Aug 5, 2004	7.40	7.72	7.30	7.41
1005	NYSE	EVC	Wed, Aug 4, 2004	7.60	7.60	6.95	7.19
1004	NYSE	EVC	Tue, Aug 3, 2004	7.21	7.40	7.13	7.31
1003	NYSE	EVC	Mon, Aug 2, 2004	7.00	7.25	6.95	7.20
1002	NYSE	EVC	Fri, Jul 30, 2004	6.87	7.12	6.87	7.07
1001	NYSE	EVC	Thu, Jul 29, 2004	7.00	7.04	6.85	6.85
1000	NYSE	EVC	Wed, Jul 28, 2004	7.09	7.09	6.89	6.95
999	NYSE	EVC	Tue, Jul 27, 2004	7.35	7.42	7.02	7.09
998	NYSE	EVC	Mon, Jul 26, 2004	7.31	7.36	7.20	7.35
997	NYSE	EVC	Fri, Jul 23, 2004	7.59	7.65	7.20	7.31
996	NYSE	EVC	Thu, Jul 22, 2004	7.50	7.72	7.35	7.65
995	NYSE	EVC	Wed, Jul 21, 2004	7.61	7.63	7.41	7.48
994	NYSE	EVC	Tue, Jul 20, 2004	7.46	7.63	7.35	7.54
993	NYSE	EVC	Mon, Jul 19, 2004	7.45	7.56	7.35	7.54
992	NYSE	EVC	Fri, Jul 16, 2004	7.72	7.72	7.38	7.50
991	NYSE	EVC	Thu, Jul 15, 2004	7.62	7.86	7.61	7.67
990	NYSE	EVC	Wed, Jul 14, 2004	7.72	7.72	7.51	7.62
989	NYSE	EVC	Tue, Jul 13, 2004	7.80	7.84	7.65	7.80
988	NYSE	EVC	Mon, Jul 12, 2004	7.55	7.80	7.48	7.71
987	NYSE	EVC	Fri, Jul 9, 2004	7.13	7.47	7.06	7.40
986	NYSE	EVC	Thu, Jul 8, 2004	7.20	7.31	7.13	7.13
985	NYSE	EVC	Wed, Jul 7, 2004	7.45	7.50	7.24	7.30
984	NYSE	EVC	Tue, Jul 6, 2004	7.52	7.56	7.36	7.44
983	NYSE	EVC	Fri, Jul 2, 2004	7.63	7.67	7.50	7.58
982	NYSE	EVC	Thu, Jul 1, 2004	7.75	7.75	7.57	7.60
981	NYSE	EVC	Wed, Jun 30, 2004	7.82	7.83	7.59	7.68
980	NYSE	EVC	Tue, Jun 29, 2004	7.76	7.82	7.49	7.82
979	NYSE	EVC	Mon, Jun 28, 2004	7.55	7.79	7.53	7.76
978	NYSE	EVC	Fri, Jun 25, 2004	7.90	8.00	7.38	7.50
977	NYSE	EVC	Thu, Jun 24, 2004	8.07	8.10	7.94	7.99
976	NYSE	EVC	Wed, Jun 23, 2004	8.00	8.07	7.96	8.03
975	NYSE	EVC	Tue, Jun 22, 2004	8.03	8.07	7.89	8.00
974	NYSE	EVC	Mon, Jun 21, 2004	7.95	8.04	7.94	8.00
973	NYSE	EVC	Fri, Jun 18, 2004	8.00	8.00	7.90	7.95
972	NYSE	EVC	Thu, Jun 17, 2004	7.95	8.01	7.88	8.00
971	NYSE	EVC	Wed, Jun 16, 2004	8.00	8.03	7.92	8.00
970	NYSE	EVC	Tue, Jun 15, 2004	8.12	8.13	7.98	8.02
969	NYSE	EVC	Mon, Jun 14, 2004	8.40	8.40	8.05	8.05
968	NYSE	EVC	Thu, Jun 10, 2004	8.35	8.46	8.23	8.39
967	NYSE	EVC	Wed, Jun 9, 2004	8.46	8.62	8.41	8.44
966	NYSE	EVC	Tue, Jun 8, 2004	8.70	8.71	8.41	8.45
965	NYSE	EVC	Mon, Jun 7, 2004	8.65	8.85	8.40	8.63
964	NYSE	EVC	Fri, Jun 4, 2004	8.11	8.15	8.03	8.15
963	NYSE	EVC	Thu, Jun 3, 2004	8.00	8.02	7.86	7.96
962	NYSE	EVC	Wed, Jun 2, 2004	8.00	8.10	7.90	8.00
961	NYSE	EVC	Tue, Jun 1, 2004	8.14	8.25	7.95	8.00
960	NYSE	EVC	Fri, May 28, 2004	8.20	8.20	7.98	8.10
959	NYSE	EVC	Thu, May 27, 2004	8.15	8.15	8.04	8.08
958	NYSE	EVC	Wed, May 26, 2004	8.00	8.17	7.90	8.09
957	NYSE	EVC	Tue, May 25, 2004	7.90	8.03	7.84	8.00
956	NYSE	EVC	Mon, May 24, 2004	7.98	8.01	7.91	7.99
955	NYSE	EVC	Fri, May 21, 2004	7.98	7.99	7.74	7.90
954	NYSE	EVC	Thu, May 20, 2004	7.99	8.01	7.84	7.98
953	NYSE	EVC	Wed, May 19, 2004	7.84	8.27	7.80	7.95
952	NYSE	EVC	Tue, May 18, 2004	7.80	7.90	7.73	7.89
951	NYSE	EVC	Mon, May 17, 2004	7.80	7.90	7.68	7.88
950	NYSE	EVC	Fri, May 14, 2004	8.00	8.00	7.80	7.85
949	NYSE	EVC	Thu, May 13, 2004	8.04	8.09	7.82	8.05
948	NYSE	EVC	Wed, May 12, 2004	8.15	8.18	8.00	8.12
947	NYSE	EVC	Tue, May 11, 2004	8.14	8.18	8.00	8.12
946	NYSE	EVC	Mon, May 10, 2004	8.37	8.37	8.00	8.02
945	NYSE	EVC	Fri, May 7, 2004	8.53	8.56	8.30	8.41
944	NYSE	EVC	Thu, May 6, 2004	8.93	9.00	8.60	8.67
943	NYSE	EVC	Wed, May 5, 2004	8.96	9.06	8.91	8.93
942	NYSE	EVC	Tue, May 4, 2004	8.95	9.07	8.86	8.96
941	NYSE	EVC	Mon, May 3, 2004	9.11	9.19	8.93	9.00
940	NYSE	EVC	Fri, Apr 30, 2004	9.02	9.15	8.95	9.13
939	NYSE	EVC	Thu, Apr 29, 2004	9.12	9.13	8.92	9.04
938	NYSE	EVC	Wed, Apr 28, 2004	9.13	9.17	9.05	9.07
937	NYSE	EVC	Tue, Apr 27, 2004	9.28	9.29	9.08	9.10
936	NYSE	EVC	Mon, Apr 26, 2004	9.32	9.47	9.20	9.20
935	NYSE	EVC	Fri, Apr 23, 2004	9.31	9.33	9.25	9.32
934	NYSE	EVC	Thu, Apr 22, 2004	9.25	9.35	9.21	9.30
933	NYSE	EVC	Wed, Apr 21, 2004	9.24	9.31	9.20	9.25
932	NYSE	EVC	Tue, Apr 20, 2004	9.36	9.40	9.22	9.24
931	NYSE	EVC	Mon, Apr 19, 2004	9.42	9.52	9.35	9.40
930	NYSE	EVC	Fri, Apr 16, 2004	9.45	9.50	9.40	9.50
929	NYSE	EVC	Thu, Apr 15, 2004	9.45	9.50	9.35	9.50
928	NYSE	EVC	Wed, Apr 14, 2004	9.43	9.60	9.39	9.39
927	NYSE	EVC	Tue, Apr 13, 2004	9.50	9.61	9.46	9.53
926	NYSE	EVC	Mon, Apr 12, 2004	9.31	9.53	9.31	9.51
925	NYSE	EVC	Thu, Apr 8, 2004	9.39	9.55	9.37	9.42
924	NYSE	EVC	Wed, Apr 7, 2004	9.43	9.44	9.21	9.29
923	NYSE	EVC	Tue, Apr 6, 2004	9.35	9.55	9.30	9.43
922	NYSE	EVC	Mon, Apr 5, 2004	9.18	9.60	9.14	9.45
921	NYSE	EVC	Fri, Apr 2, 2004	9.13	9.31	9.01	9.26
920	NYSE	EVC	Thu, Apr 1, 2004	9.07	9.23	8.95	9.09
919	NYSE	EVC	Wed, Mar 31, 2004	8.93	9.06	8.76	8.97
918	NYSE	EVC	Tue, Mar 30, 2004	8.67	9.08	8.67	8.89
917	NYSE	EVC	Mon, Mar 29, 2004	8.63	9.14	8.60	8.72
916	NYSE	EVC	Fri, Mar 26, 2004	8.74	8.79	8.44	8.57
915	NYSE	EVC	Thu, Mar 25, 2004	8.37	8.90	8.37	8.67
914	NYSE	EVC	Wed, Mar 24, 2004	8.42	8.59	8.32	8.37
913	NYSE	EVC	Tue, Mar 23, 2004	8.42	8.59	8.35	8.44
912	NYSE	EVC	Mon, Mar 22, 2004	8.75	8.85	8.50	8.55
911	NYSE	EVC	Fri, Mar 19, 2004	8.73	8.95	8.66	8.71
910	NYSE	EVC	Thu, Mar 18, 2004	8.80	8.90	8.62	8.65
909	NYSE	EVC	Wed, Mar 17, 2004	8.70	8.74	8.52	8.63
908	NYSE	EVC	Tue, Mar 16, 2004	8.60	8.71	8.48	8.61
907	NYSE	EVC	Mon, Mar 15, 2004	8.72	8.72	8.40	8.51
906	NYSE	EVC	Fri, Mar 12, 2004	8.80	8.88	8.58	8.68
905	NYSE	EVC	Thu, Mar 11, 2004	8.80	8.90	8.60	8.83
904	NYSE	EVC	Wed, Mar 10, 2004	9.25	9.30	8.78	8.90
903	NYSE	EVC	Tue, Mar 9, 2004	9.50	9.59	9.15	9.21
902	NYSE	EVC	Mon, Mar 8, 2004	9.60	9.75	9.43	9.58
901	NYSE	EVC	Fri, Mar 5, 2004	9.70	9.70	9.42	9.60
900	NYSE	EVC	Thu, Mar 4, 2004	9.50	9.70	9.41	9.68
899	NYSE	EVC	Wed, Mar 3, 2004	9.50	9.50	9.28	9.46
898	NYSE	EVC	Tue, Mar 2, 2004	9.68	9.79	9.54	9.60
897	NYSE	EVC	Mon, Mar 1, 2004	9.68	9.80	9.52	9.61
896	NYSE	EVC	Fri, Feb 27, 2004	9.80	9.91	9.59	9.60
895	NYSE	EVC	Thu, Feb 26, 2004	9.58	9.71	9.40	9.52
894	NYSE	EVC	Wed, Feb 25, 2004	9.65	9.75	9.45	9.51
893	NYSE	EVC	Tue, Feb 24, 2004	9.58	10.11	9.39	9.59
892	NYSE	EVC	Mon, Feb 23, 2004	10.02	10.14	9.45	9.50
891	NYSE	EVC	Fri, Feb 20, 2004	10.15	10.15	9.70	10.10
890	NYSE	EVC	Thu, Feb 19, 2004	10.46	10.46	10.05	10.19
889	NYSE	EVC	Wed, Feb 18, 2004	10.65	10.66	10.30	10.46
888	NYSE	EVC	Tue, Feb 17, 2004	10.35	10.77	10.27	10.59
887	NYSE	EVC	Fri, Feb 13, 2004	10.75	10.75	9.70	10.50
886	NYSE	EVC	Thu, Feb 12, 2004	10.95	10.95	10.56	10.76
885	NYSE	EVC	Wed, Feb 11, 2004	10.76	11.14	10.61	11.00
884	NYSE	EVC	Tue, Feb 10, 2004	10.88	10.98	10.56	10.90
883	NYSE	EVC	Mon, Feb 9, 2004	10.70	11.08	10.26	11.00
882	NYSE	EVC	Fri, Feb 6, 2004	10.30	10.77	10.30	10.75
881	NYSE	EVC	Thu, Feb 5, 2004	10.38	10.52	10.26	10.30
880	NYSE	EVC	Wed, Feb 4, 2004	10.62	10.62	10.10	10.25
879	NYSE	EVC	Tue, Feb 3, 2004	10.71	10.82	10.40	10.72
878	NYSE	EVC	Mon, Feb 2, 2004	10.62	10.84	10.57	10.71
877	NYSE	EVC	Fri, Jan 30, 2004	10.23	10.48	10.23	10.47
876	NYSE	EVC	Thu, Jan 29, 2004	10.43	10.49	10.02	10.27
875	NYSE	EVC	Wed, Jan 28, 2004	10.88	10.91	10.41	10.48
874	NYSE	EVC	Tue, Jan 27, 2004	11.05	11.05	10.70	10.87
873	NYSE	EVC	Mon, Jan 26, 2004	11.20	11.25	11.00	11.14
872	NYSE	EVC	Fri, Jan 23, 2004	11.31	11.50	11.18	11.50
871	NYSE	EVC	Thu, Jan 22, 2004	11.49	11.50	11.20	11.26
870	NYSE	EVC	Wed, Jan 21, 2004	11.50	11.55	11.26	11.49
869	NYSE	EVC	Tue, Jan 20, 2004	10.93	11.05	10.53	11.00
868	NYSE	EVC	Fri, Jan 16, 2004	10.98	11.05	10.90	10.93
867	NYSE	EVC	Thu, Jan 15, 2004	11.10	11.10	10.94	11.03
866	NYSE	EVC	Wed, Jan 14, 2004	10.98	11.08	10.96	11.01
865	NYSE	EVC	Tue, Jan 13, 2004	11.08	11.08	10.77	10.98
864	NYSE	EVC	Mon, Jan 12, 2004	11.05	11.10	10.96	11.05
863	NYSE	EVC	Fri, Jan 9, 2004	10.74	11.07	10.61	11.00
862	NYSE	EVC	Thu, Jan 8, 2004	11.12	11.20	10.82	10.84
861	NYSE	EVC	Wed, Jan 7, 2004	11.05	11.19	11.04	11.18
860	NYSE	EVC	Tue, Jan 6, 2004	11.30	11.37	10.98	10.98
859	NYSE	EVC	Mon, Jan 5, 2004	11.30	11.67	11.17	11.32
858	NYSE	EVC	Fri, Jan 2, 2004	11.18	11.27	11.04	11.14
857	NYSE	EVC	Wed, Dec 31, 2003	11.30	11.30	11.10	11.10
856	NYSE	EVC	Tue, Dec 30, 2003	11.19	11.35	11.05	11.22
855	NYSE	EVC	Mon, Dec 29, 2003	11.35	11.48	11.23	11.29
854	NYSE	EVC	Fri, Dec 26, 2003	11.23	11.34	11.23	11.27
853	NYSE	EVC	Wed, Dec 24, 2003	11.25	11.45	11.25	11.30
852	NYSE	EVC	Tue, Dec 23, 2003	11.34	11.35	11.20	11.25
851	NYSE	EVC	Mon, Dec 22, 2003	10.40	11.43	10.40	11.30
850	NYSE	EVC	Fri, Dec 19, 2003	10.25	10.50	10.25	10.46
849	NYSE	EVC	Thu, Dec 18, 2003	9.95	10.38	9.95	10.32
848	NYSE	EVC	Wed, Dec 17, 2003	10.30	10.30	9.92	10.01
847	NYSE	EVC	Tue, Dec 16, 2003	10.24	10.40	10.24	10.36
846	NYSE	EVC	Mon, Dec 15, 2003	10.35	10.49	10.27	10.32
845	NYSE	EVC	Fri, Dec 12, 2003	10.05	10.36	10.01	10.32
844	NYSE	EVC	Thu, Dec 11, 2003	9.88	10.14	9.85	10.09
843	NYSE	EVC	Wed, Dec 10, 2003	9.79	10.03	9.75	9.97
842	NYSE	EVC	Tue, Dec 9, 2003	9.90	10.06	9.80	9.94
841	NYSE	EVC	Mon, Dec 8, 2003	9.85	10.06	9.85	9.98
840	NYSE	EVC	Fri, Dec 5, 2003	9.92	10.05	9.80	9.90
839	NYSE	EVC	Thu, Dec 4, 2003	9.79	10.12	9.78	10.11
838	NYSE	EVC	Wed, Dec 3, 2003	10.23	10.34	9.70	9.79
837	NYSE	EVC	Tue, Dec 2, 2003	9.30	10.33	9.28	10.21
836	NYSE	EVC	Mon, Dec 1, 2003	9.18	9.27	8.99	9.00
835	NYSE	EVC	Fri, Nov 28, 2003	9.07	9.35	9.07	9.08
834	NYSE	EVC	Wed, Nov 26, 2003	9.05	9.23	9.03	9.19
833	NYSE	EVC	Tue, Nov 25, 2003	9.04	9.16	9.00	9.09
832	NYSE	EVC	Mon, Nov 24, 2003	9.06	9.26	9.02	9.09
831	NYSE	EVC	Fri, Nov 21, 2003	9.85	9.85	9.05	9.05
830	NYSE	EVC	Thu, Nov 20, 2003	10.02	10.04	9.84	9.85
829	NYSE	EVC	Wed, Nov 19, 2003	10.25	10.25	9.98	10.00
828	NYSE	EVC	Tue, Nov 18, 2003	10.15	10.35	10.10	10.35
827	NYSE	EVC	Mon, Nov 17, 2003	10.55	10.55	10.07	10.18
826	NYSE	EVC	Fri, Nov 14, 2003	10.17	11.00	10.17	10.60
825	NYSE	EVC	Thu, Nov 13, 2003	10.20	10.45	10.15	10.17
824	NYSE	EVC	Wed, Nov 12, 2003	10.00	10.26	9.95	10.26
823	NYSE	EVC	Tue, Nov 11, 2003	10.02	10.10	10.00	10.00
822	NYSE	EVC	Mon, Nov 10, 2003	10.10	10.12	9.90	10.12
821	NYSE	EVC	Fri, Nov 7, 2003	9.87	10.19	9.85	10.15
820	NYSE	EVC	Thu, Nov 6, 2003	9.60	9.84	9.60	9.79
819	NYSE	EVC	Wed, Nov 5, 2003	9.60	9.71	9.55	9.68
818	NYSE	EVC	Tue, Nov 4, 2003	9.78	9.81	9.70	9.79
817	NYSE	EVC	Mon, Nov 3, 2003	9.62	9.87	9.62	9.85
816	NYSE	EVC	Fri, Oct 31, 2003	9.45	9.83	9.35	9.57
815	NYSE	EVC	Thu, Oct 30, 2003	9.67	9.77	9.52	9.52
814	NYSE	EVC	Wed, Oct 29, 2003	9.35	9.69	9.27	9.69
813	NYSE	EVC	Tue, Oct 28, 2003	9.56	9.69	9.38	9.46
812	NYSE	EVC	Mon, Oct 27, 2003	9.32	9.75	9.32	9.60
811	NYSE	EVC	Fri, Oct 24, 2003	9.35	9.60	9.30	9.40
810	NYSE	EVC	Thu, Oct 23, 2003	9.40	9.56	9.31	9.45
809	NYSE	EVC	Wed, Oct 22, 2003	9.57	9.65	9.50	9.50
808	NYSE	EVC	Tue, Oct 21, 2003	9.60	9.73	9.54	9.66
807	NYSE	EVC	Mon, Oct 20, 2003	9.52	9.68	9.52	9.55
806	NYSE	EVC	Fri, Oct 17, 2003	9.66	9.82	9.50	9.57
805	NYSE	EVC	Thu, Oct 16, 2003	9.60	9.85	9.60	9.66
804	NYSE	EVC	Wed, Oct 15, 2003	9.70	9.80	9.62	9.70
803	NYSE	EVC	Tue, Oct 14, 2003	9.51	9.85	9.51	9.70
802	NYSE	EVC	Mon, Oct 13, 2003	9.54	9.65	9.50	9.51
801	NYSE	EVC	Fri, Oct 10, 2003	9.57	9.65	9.53	9.54
800	NYSE	EVC	Thu, Oct 9, 2003	9.60	9.80	9.60	9.65
799	NYSE	EVC	Wed, Oct 8, 2003	9.72	9.72	9.60	9.60
798	NYSE	EVC	Tue, Oct 7, 2003	9.56	9.77	9.56	9.62
797	NYSE	EVC	Mon, Oct 6, 2003	9.60	9.84	9.60	9.66
796	NYSE	EVC	Fri, Oct 3, 2003	9.71	9.79	9.55	9.56
795	NYSE	EVC	Thu, Oct 2, 2003	9.70	9.78	9.53	9.61
794	NYSE	EVC	Wed, Oct 1, 2003	9.42	9.98	9.42	9.80
793	NYSE	EVC	Tue, Sep 30, 2003	9.50	9.67	9.30	9.50
792	NYSE	EVC	Mon, Sep 29, 2003	9.40	9.70	8.90	9.58
791	NYSE	EVC	Fri, Sep 26, 2003	9.20	9.45	9.10	9.40
790	NYSE	EVC	Thu, Sep 25, 2003	9.40	9.47	9.20	9.30
789	NYSE	EVC	Wed, Sep 24, 2003	9.75	9.81	9.33	9.33
788	NYSE	EVC	Tue, Sep 23, 2003	9.82	9.85	9.75	9.84
787	NYSE	EVC	Mon, Sep 22, 2003	9.80	9.95	9.65	9.90
786	NYSE	EVC	Fri, Sep 19, 2003	9.91	10.03	9.85	9.90
785	NYSE	EVC	Thu, Sep 18, 2003	9.65	10.07	9.65	9.90
784	NYSE	EVC	Wed, Sep 17, 2003	9.77	9.77	9.57	9.63
783	NYSE	EVC	Tue, Sep 16, 2003	9.60	9.77	9.53	9.77
782	NYSE	EVC	Mon, Sep 15, 2003	9.54	9.60	9.50	9.60
781	NYSE	EVC	Fri, Sep 12, 2003	9.88	9.88	9.57	9.60
780	NYSE	EVC	Thu, Sep 11, 2003	9.90	9.95	9.64	9.80
779	NYSE	EVC	Wed, Sep 10, 2003	10.01	10.09	9.82	9.99
778	NYSE	EVC	Tue, Sep 9, 2003	10.08	10.19	10.01	10.01
777	NYSE	EVC	Mon, Sep 8, 2003	10.00	10.35	10.00	10.23
776	NYSE	EVC	Fri, Sep 5, 2003	9.96	10.33	9.81	10.24
775	NYSE	EVC	Thu, Sep 4, 2003	9.80	9.95	9.73	9.90
774	NYSE	EVC	Wed, Sep 3, 2003	9.75	9.90	9.62	9.62
773	NYSE	EVC	Tue, Sep 2, 2003	9.86	9.90	9.78	9.82
772	NYSE	EVC	Fri, Aug 29, 2003	9.71	9.98	9.71	9.90
771	NYSE	EVC	Thu, Aug 28, 2003	9.76	9.80	9.60	9.75
770	NYSE	EVC	Wed, Aug 27, 2003	9.60	9.81	9.60	9.78
769	NYSE	EVC	Tue, Aug 26, 2003	9.75	9.92	9.70	9.70
768	NYSE	EVC	Mon, Aug 25, 2003	9.90	10.00	9.80	9.80
767	NYSE	EVC	Fri, Aug 22, 2003	9.95	10.12	9.77	9.82
766	NYSE	EVC	Thu, Aug 21, 2003	9.97	10.05	9.95	10.01
765	NYSE	EVC	Wed, Aug 20, 2003	9.98	10.05	9.75	9.97
764	NYSE	EVC	Tue, Aug 19, 2003	9.89	10.27	9.80	10.05
763	NYSE	EVC	Mon, Aug 18, 2003	9.91	10.00	9.84	9.88
762	NYSE	EVC	Fri, Aug 15, 2003	9.63	10.00	9.59	9.90
761	NYSE	EVC	Thu, Aug 14, 2003	9.53	9.70	9.51	9.58
760	NYSE	EVC	Wed, Aug 13, 2003	9.34	9.60	9.30	9.52
759	NYSE	EVC	Tue, Aug 12, 2003	9.12	9.30	9.12	9.24
758	NYSE	EVC	Mon, Aug 11, 2003	9.38	9.38	9.00	9.12
757	NYSE	EVC	Fri, Aug 8, 2003	9.80	9.91	9.25	9.28
756	NYSE	EVC	Thu, Aug 7, 2003	10.20	10.20	9.50	9.80
755	NYSE	EVC	Wed, Aug 6, 2003	10.80	10.87	10.60	10.60
754	NYSE	EVC	Tue, Aug 5, 2003	10.64	10.75	10.60	10.71
753	NYSE	EVC	Mon, Aug 4, 2003	10.50	10.77	10.45	10.77
752	NYSE	EVC	Fri, Aug 1, 2003	10.50	10.55	10.38	10.45
751	NYSE	EVC	Thu, Jul 31, 2003	10.40	10.65	10.35	10.65
750	NYSE	EVC	Wed, Jul 30, 2003	10.67	10.80	10.34	10.41
749	NYSE	EVC	Tue, Jul 29, 2003	10.75	10.85	10.70	10.74
748	NYSE	EVC	Mon, Jul 28, 2003	10.66	10.90	10.66	10.82
747	NYSE	EVC	Fri, Jul 25, 2003	10.60	10.70	10.54	10.66
746	NYSE	EVC	Thu, Jul 24, 2003	10.51	10.68	10.51	10.63
745	NYSE	EVC	Wed, Jul 23, 2003	10.55	10.65	10.35	10.51
744	NYSE	EVC	Tue, Jul 22, 2003	10.48	10.60	10.48	10.54
743	NYSE	EVC	Mon, Jul 21, 2003	10.70	10.70	10.50	10.53
742	NYSE	EVC	Fri, Jul 18, 2003	10.65	10.88	10.55	10.75
741	NYSE	EVC	Thu, Jul 17, 2003	11.15	11.15	10.70	10.75
740	NYSE	EVC	Wed, Jul 16, 2003	10.96	11.16	10.90	11.01
739	NYSE	EVC	Tue, Jul 15, 2003	11.55	11.55	10.92	10.92
738	NYSE	EVC	Mon, Jul 14, 2003	11.50	11.50	11.35	11.45
737	NYSE	EVC	Fri, Jul 11, 2003	11.25	11.55	11.24	11.50
736	NYSE	EVC	Thu, Jul 10, 2003	11.76	11.76	11.30	11.45
735	NYSE	EVC	Wed, Jul 9, 2003	11.60	11.88	11.50	11.86
734	NYSE	EVC	Tue, Jul 8, 2003	11.63	11.64	11.38	11.60
733	NYSE	EVC	Mon, Jul 7, 2003	11.16	11.55	11.16	11.53
732	NYSE	EVC	Thu, Jul 3, 2003	11.20	11.35	11.15	11.24
731	NYSE	EVC	Wed, Jul 2, 2003	11.20	11.51	11.15	11.51
730	NYSE	EVC	Tue, Jul 1, 2003	11.27	11.27	11.00	11.25
729	NYSE	EVC	Mon, Jun 30, 2003	10.69	11.35	10.69	11.35
728	NYSE	EVC	Fri, Jun 27, 2003	10.90	11.05	10.69	10.69
727	NYSE	EVC	Thu, Jun 26, 2003	10.58	11.00	10.58	10.85
726	NYSE	EVC	Wed, Jun 25, 2003	10.60	10.78	10.60	10.66
725	NYSE	EVC	Tue, Jun 24, 2003	10.53	10.92	10.52	10.70
724	NYSE	EVC	Mon, Jun 23, 2003	10.77	10.85	10.50	10.63
723	NYSE	EVC	Fri, Jun 20, 2003	10.80	10.90	10.58	10.67
722	NYSE	EVC	Thu, Jun 19, 2003	10.50	10.75	10.35	10.75
721	NYSE	EVC	Wed, Jun 18, 2003	10.30	10.54	10.25	10.40
720	NYSE	EVC	Tue, Jun 17, 2003	10.30	10.35	10.10	10.34
719	NYSE	EVC	Mon, Jun 16, 2003	10.05	10.35	9.91	10.26
718	NYSE	EVC	Fri, Jun 13, 2003	10.38	10.38	10.05	10.15
717	NYSE	EVC	Thu, Jun 12, 2003	10.06	10.48	10.06	10.48
716	NYSE	EVC	Wed, Jun 11, 2003	10.00	10.23	10.00	10.06
715	NYSE	EVC	Tue, Jun 10, 2003	10.31	10.46	10.06	10.08
714	NYSE	EVC	Mon, Jun 9, 2003	10.30	10.31	10.15	10.29
713	NYSE	EVC	Fri, Jun 6, 2003	10.25	10.45	10.25	10.40
712	NYSE	EVC	Thu, Jun 5, 2003	10.35	10.50	10.12	10.23
711	NYSE	EVC	Wed, Jun 4, 2003	10.60	10.75	10.57	10.75
710	NYSE	EVC	Tue, Jun 3, 2003	10.65	10.90	10.45	10.66
709	NYSE	EVC	Mon, Jun 2, 2003	10.00	10.75	10.00	10.75
708	NYSE	EVC	Fri, May 30, 2003	9.86	10.10	9.85	10.05
707	NYSE	EVC	Thu, May 29, 2003	9.77	9.80	9.65	9.76
706	NYSE	EVC	Wed, May 28, 2003	9.70	9.90	9.55	9.77
705	NYSE	EVC	Tue, May 27, 2003	9.30	9.64	9.17	9.63
704	NYSE	EVC	Fri, May 23, 2003	9.50	9.50	9.15	9.24
703	NYSE	EVC	Thu, May 22, 2003	9.12	9.45	9.12	9.42
702	NYSE	EVC	Wed, May 21, 2003	8.85	9.30	8.71	9.22
701	NYSE	EVC	Tue, May 20, 2003	9.08	9.25	8.70	8.82
700	NYSE	EVC	Mon, May 19, 2003	9.71	9.71	9.00	9.00
699	NYSE	EVC	Fri, May 16, 2003	9.70	9.75	9.54	9.71
698	NYSE	EVC	Thu, May 15, 2003	9.62	9.87	9.62	9.80
697	NYSE	EVC	Wed, May 14, 2003	9.70	9.70	9.45	9.67
696	NYSE	EVC	Tue, May 13, 2003	9.20	9.77	8.95	9.70
695	NYSE	EVC	Mon, May 12, 2003	9.16	9.45	9.15	9.35
694	NYSE	EVC	Fri, May 9, 2003	8.78	9.16	8.78	9.16
693	NYSE	EVC	Thu, May 8, 2003	8.83	8.84	8.35	8.73
692	NYSE	EVC	Wed, May 7, 2003	8.25	8.90	7.48	8.83
691	NYSE	EVC	Tue, May 6, 2003	8.11	8.53	8.05	8.50
690	NYSE	EVC	Mon, May 5, 2003	8.10	8.23	7.90	8.11
689	NYSE	EVC	Fri, May 2, 2003	7.94	8.14	7.73	8.00
688	NYSE	EVC	Thu, May 1, 2003	7.61	7.95	7.40	7.74
687	NYSE	EVC	Wed, Apr 30, 2003	7.27	7.80	7.26	7.61
686	NYSE	EVC	Tue, Apr 29, 2003	7.20	7.60	7.20	7.30
685	NYSE	EVC	Mon, Apr 28, 2003	7.18	7.30	7.05	7.18
684	NYSE	EVC	Fri, Apr 25, 2003	7.00	7.18	6.96	7.18
683	NYSE	EVC	Thu, Apr 24, 2003	6.74	7.15	6.74	7.02
682	NYSE	EVC	Wed, Apr 23, 2003	6.68	7.00	6.65	6.99
681	NYSE	EVC	Tue, Apr 22, 2003	6.65	6.91	6.63	6.80
680	NYSE	EVC	Mon, Apr 21, 2003	6.42	6.72	6.42	6.65
679	NYSE	EVC	Thu, Apr 17, 2003	6.40	6.55	6.32	6.50
678	NYSE	EVC	Wed, Apr 16, 2003	6.67	6.67	6.40	6.49
677	NYSE	EVC	Tue, Apr 15, 2003	6.41	6.65	6.30	6.65
676	NYSE	EVC	Mon, Apr 14, 2003	6.23	6.45	6.02	6.45
675	NYSE	EVC	Fri, Apr 11, 2003	5.67	6.01	5.67	5.96
674	NYSE	EVC	Thu, Apr 10, 2003	5.60	5.85	5.50	5.72
673	NYSE	EVC	Wed, Apr 9, 2003	5.38	5.83	5.38	5.68
672	NYSE	EVC	Tue, Apr 8, 2003	5.55	5.59	5.42	5.44
671	NYSE	EVC	Mon, Apr 7, 2003	5.57	5.90	5.40	5.55
670	NYSE	EVC	Fri, Apr 4, 2003	5.64	5.66	5.41	5.52
669	NYSE	EVC	Thu, Apr 3, 2003	6.00	6.10	5.58	5.60
668	NYSE	EVC	Wed, Apr 2, 2003	5.40	5.72	5.40	5.60
667	NYSE	EVC	Tue, Apr 1, 2003	5.48	5.60	5.42	5.45
666	NYSE	EVC	Mon, Mar 31, 2003	5.58	5.76	5.40	5.40
665	NYSE	EVC	Fri, Mar 28, 2003	5.77	5.85	5.45	5.65
664	NYSE	EVC	Thu, Mar 27, 2003	5.60	5.87	5.20	5.87
663	NYSE	EVC	Wed, Mar 26, 2003	5.90	5.93	5.56	5.56
662	NYSE	EVC	Tue, Mar 25, 2003	5.85	6.02	5.83	5.90
661	NYSE	EVC	Mon, Mar 24, 2003	6.13	6.15	5.80	5.93
660	NYSE	EVC	Fri, Mar 21, 2003	6.00	6.26	5.89	6.23
659	NYSE	EVC	Thu, Mar 20, 2003	6.00	6.00	5.95	5.98
658	NYSE	EVC	Wed, Mar 19, 2003	6.22	6.25	5.85	6.00
657	NYSE	EVC	Tue, Mar 18, 2003	6.28	6.50	6.20	6.30
656	NYSE	EVC	Mon, Mar 17, 2003	6.02	6.25	5.86	6.23
655	NYSE	EVC	Fri, Mar 14, 2003	6.23	6.23	5.92	6.02
654	NYSE	EVC	Thu, Mar 13, 2003	5.79	6.26	5.79	6.19
653	NYSE	EVC	Wed, Mar 12, 2003	5.87	5.88	5.69	5.78
652	NYSE	EVC	Tue, Mar 11, 2003	5.70	5.99	5.69	5.89
651	NYSE	EVC	Mon, Mar 10, 2003	5.97	6.02	5.62	5.70
650	NYSE	EVC	Fri, Mar 7, 2003	6.20	6.21	6.08	6.15
649	NYSE	EVC	Thu, Mar 6, 2003	6.63	6.73	6.30	6.30
648	NYSE	EVC	Wed, Mar 5, 2003	6.75	6.95	6.55	6.71
647	NYSE	EVC	Tue, Mar 4, 2003	6.98	6.98	6.60	6.60
646	NYSE	EVC	Mon, Mar 3, 2003	7.00	7.00	6.85	6.98
645	NYSE	EVC	Fri, Feb 28, 2003	7.10	7.20	6.92	7.00
644	NYSE	EVC	Thu, Feb 27, 2003	7.05	7.24	6.92	7.09
643	NYSE	EVC	Wed, Feb 26, 2003	7.13	7.20	7.02	7.02
642	NYSE	EVC	Tue, Feb 25, 2003	7.00	7.20	6.82	7.13
641	NYSE	EVC	Mon, Feb 24, 2003	7.40	7.60	7.28	7.30
640	NYSE	EVC	Fri, Feb 21, 2003	7.55	7.55	7.25	7.50
639	NYSE	EVC	Thu, Feb 20, 2003	6.95	7.29	6.83	7.25
638	NYSE	EVC	Wed, Feb 19, 2003	7.00	7.05	6.85	6.97
637	NYSE	EVC	Tue, Feb 18, 2003	7.03	7.10	6.84	7.00
636	NYSE	EVC	Fri, Feb 14, 2003	7.30	7.32	6.75	7.00
635	NYSE	EVC	Thu, Feb 13, 2003	8.00	8.00	7.05	7.30
634	NYSE	EVC	Wed, Feb 12, 2003	8.07	8.25	7.78	7.94
633	NYSE	EVC	Tue, Feb 11, 2003	8.75	10.00	7.99	8.08
632	NYSE	EVC	Mon, Feb 10, 2003	10.05	10.09	9.75	10.00
631	NYSE	EVC	Fri, Feb 7, 2003	9.94	10.10	9.94	10.00
630	NYSE	EVC	Thu, Feb 6, 2003	10.15	10.25	9.85	10.01
629	NYSE	EVC	Wed, Feb 5, 2003	10.05	10.14	10.00	10.10
628	NYSE	EVC	Tue, Feb 4, 2003	10.22	10.24	9.99	10.05
627	NYSE	EVC	Mon, Feb 3, 2003	10.20	10.65	10.01	10.25
626	NYSE	EVC	Fri, Jan 31, 2003	9.78	10.25	9.76	10.10
625	NYSE	EVC	Thu, Jan 30, 2003	10.21	10.21	9.80	9.85
624	NYSE	EVC	Wed, Jan 29, 2003	10.30	10.40	10.01	10.20
623	NYSE	EVC	Tue, Jan 28, 2003	10.15	10.35	9.93	10.35
622	NYSE	EVC	Mon, Jan 27, 2003	10.00	10.15	9.99	10.15
621	NYSE	EVC	Fri, Jan 24, 2003	10.25	10.25	10.00	10.00
620	NYSE	EVC	Thu, Jan 23, 2003	10.40	10.40	10.00	10.22
619	NYSE	EVC	Wed, Jan 22, 2003	10.25	10.42	10.00	10.42
618	NYSE	EVC	Tue, Jan 21, 2003	10.30	10.40	10.19	10.26
617	NYSE	EVC	Fri, Jan 17, 2003	10.23	10.40	10.12	10.28
616	NYSE	EVC	Thu, Jan 16, 2003	10.15	10.25	9.98	10.23
615	NYSE	EVC	Wed, Jan 15, 2003	9.61	10.15	9.40	10.15
614	NYSE	EVC	Tue, Jan 14, 2003	9.15	9.60	9.15	9.60
613	NYSE	EVC	Mon, Jan 13, 2003	9.35	9.41	9.13	9.13
612	NYSE	EVC	Fri, Jan 10, 2003	9.72	9.73	9.35	9.35
611	NYSE	EVC	Thu, Jan 9, 2003	9.24	9.75	9.24	9.75
610	NYSE	EVC	Wed, Jan 8, 2003	9.62	9.70	9.06	9.22
609	NYSE	EVC	Tue, Jan 7, 2003	9.30	9.75	9.24	9.56
608	NYSE	EVC	Mon, Jan 6, 2003	9.40	9.40	9.08	9.25
607	NYSE	EVC	Fri, Jan 3, 2003	9.65	9.70	9.00	9.40
606	NYSE	EVC	Thu, Jan 2, 2003	10.13	10.13	9.55	9.70
605	NYSE	EVC	Tue, Dec 31, 2002	9.75	10.00	9.74	9.98
604	NYSE	EVC	Mon, Dec 30, 2002	10.10	10.12	9.70	9.71
603	NYSE	EVC	Fri, Dec 27, 2002	9.90	10.17	9.90	10.05
602	NYSE	EVC	Thu, Dec 26, 2002	10.00	10.20	9.85	9.90
601	NYSE	EVC	Tue, Dec 24, 2002	10.25	10.26	9.83	10.00
600	NYSE	EVC	Mon, Dec 23, 2002	9.86	10.45	9.80	10.35
599	NYSE	EVC	Fri, Dec 20, 2002	9.55	9.86	9.52	9.86
598	NYSE	EVC	Thu, Dec 19, 2002	9.80	9.93	9.47	9.60
597	NYSE	EVC	Wed, Dec 18, 2002	9.98	10.08	9.81	9.81
596	NYSE	EVC	Tue, Dec 17, 2002	10.21	10.21	9.91	9.91
595	NYSE	EVC	Mon, Dec 16, 2002	10.08	10.23	10.00	10.22
594	NYSE	EVC	Fri, Dec 13, 2002	10.10	10.34	10.00	10.04
593	NYSE	EVC	Thu, Dec 12, 2002	10.50	10.50	10.05	10.05
592	NYSE	EVC	Wed, Dec 11, 2002	10.15	10.68	10.10	10.50
591	NYSE	EVC	Tue, Dec 10, 2002	10.05	10.25	10.00	10.25
590	NYSE	EVC	Mon, Dec 9, 2002	10.10	10.14	9.80	9.98
589	NYSE	EVC	Fri, Dec 6, 2002	10.20	10.20	9.90	10.16
588	NYSE	EVC	Thu, Dec 5, 2002	10.57	10.65	10.12	10.25
587	NYSE	EVC	Wed, Dec 4, 2002	10.46	10.55	10.12	10.55
586	NYSE	EVC	Tue, Dec 3, 2002	10.85	10.85	10.25	10.51
585	NYSE	EVC	Mon, Dec 2, 2002	11.15	11.20	10.36	10.88
584	NYSE	EVC	Fri, Nov 29, 2002	11.22	11.23	10.90	10.91
583	NYSE	EVC	Wed, Nov 27, 2002	10.77	11.20	10.75	11.15
582	NYSE	EVC	Tue, Nov 26, 2002	11.64	11.64	10.54	10.54
581	NYSE	EVC	Mon, Nov 25, 2002	11.66	11.88	11.25	11.68
580	NYSE	EVC	Fri, Nov 22, 2002	11.98	12.00	11.35	11.65
579	NYSE	EVC	Thu, Nov 21, 2002	11.35	12.00	11.02	11.70
578	NYSE	EVC	Wed, Nov 20, 2002	10.05	11.51	10.00	11.35
577	NYSE	EVC	Tue, Nov 19, 2002	9.87	10.14	9.87	10.05
576	NYSE	EVC	Mon, Nov 18, 2002	10.15	10.20	9.85	9.92
575	NYSE	EVC	Fri, Nov 15, 2002	10.27	10.53	10.05	10.15
574	NYSE	EVC	Thu, Nov 14, 2002	10.79	10.79	10.05	10.30
573	NYSE	EVC	Wed, Nov 13, 2002	10.66	10.80	10.40	10.78
572	NYSE	EVC	Tue, Nov 12, 2002	10.20	10.82	10.20	10.76
571	NYSE	EVC	Mon, Nov 11, 2002	10.25	10.31	9.84	10.20
570	NYSE	EVC	Fri, Nov 8, 2002	10.05	10.45	9.90	10.27
569	NYSE	EVC	Thu, Nov 7, 2002	11.10	11.10	9.30	9.55
568	NYSE	EVC	Wed, Nov 6, 2002	11.98	12.00	11.75	11.99
567	NYSE	EVC	Tue, Nov 5, 2002	12.10	12.10	11.80	11.95
566	NYSE	EVC	Mon, Nov 4, 2002	12.00	12.20	11.85	12.10
565	NYSE	EVC	Fri, Nov 1, 2002	11.66	12.04	11.66	12.00
564	NYSE	EVC	Thu, Oct 31, 2002	11.85	12.00	11.70	11.96
563	NYSE	EVC	Wed, Oct 30, 2002	12.25	12.30	11.80	12.00
562	NYSE	EVC	Tue, Oct 29, 2002	12.35	12.50	11.95	12.46
561	NYSE	EVC	Mon, Oct 28, 2002	12.85	13.00	12.40	12.45
560	NYSE	EVC	Fri, Oct 25, 2002	12.70	13.00	12.70	12.85
559	NYSE	EVC	Thu, Oct 24, 2002	13.00	13.32	12.60	12.73
558	NYSE	EVC	Wed, Oct 23, 2002	12.70	13.00	12.46	12.95
557	NYSE	EVC	Tue, Oct 22, 2002	12.90	13.30	12.70	12.70
556	NYSE	EVC	Mon, Oct 21, 2002	12.50	12.90	12.25	12.90
555	NYSE	EVC	Fri, Oct 18, 2002	12.37	12.70	12.25	12.54
554	NYSE	EVC	Thu, Oct 17, 2002	12.50	12.85	12.28	12.42
553	NYSE	EVC	Wed, Oct 16, 2002	12.69	12.69	12.00	12.25
552	NYSE	EVC	Tue, Oct 15, 2002	12.10	13.15	12.10	12.76
551	NYSE	EVC	Mon, Oct 14, 2002	11.75	12.00	11.65	11.86
550	NYSE	EVC	Fri, Oct 11, 2002	11.98	12.15	11.61	11.81
549	NYSE	EVC	Thu, Oct 10, 2002	10.94	12.07	10.94	11.85
548	NYSE	EVC	Wed, Oct 9, 2002	11.25	11.25	10.61	11.00
547	NYSE	EVC	Tue, Oct 8, 2002	10.92	11.28	10.85	11.25
546	NYSE	EVC	Mon, Oct 7, 2002	12.35	12.35	11.14	11.17
545	NYSE	EVC	Fri, Oct 4, 2002	12.80	12.95	12.40	12.45
544	NYSE	EVC	Thu, Oct 3, 2002	13.50	13.56	12.62	12.82
543	NYSE	EVC	Wed, Oct 2, 2002	13.60	13.60	13.45	13.50
542	NYSE	EVC	Tue, Oct 1, 2002	13.25	13.60	13.15	13.60
541	NYSE	EVC	Mon, Sep 30, 2002	12.44	13.25	12.21	13.25
540	NYSE	EVC	Fri, Sep 27, 2002	12.51	12.90	12.32	12.44
539	NYSE	EVC	Thu, Sep 26, 2002	12.15	12.51	12.15	12.51
538	NYSE	EVC	Wed, Sep 25, 2002	11.32	12.15	11.30	12.15
537	NYSE	EVC	Tue, Sep 24, 2002	11.83	11.83	11.09	11.25
536	NYSE	EVC	Mon, Sep 23, 2002	11.66	12.00	11.55	11.88
535	NYSE	EVC	Fri, Sep 20, 2002	12.25	12.26	11.61	11.62
534	NYSE	EVC	Thu, Sep 19, 2002	12.38	12.38	11.65	12.10
533	NYSE	EVC	Wed, Sep 18, 2002	12.27	12.48	12.15	12.40
532	NYSE	EVC	Tue, Sep 17, 2002	12.05	12.30	11.92	12.27
531	NYSE	EVC	Mon, Sep 16, 2002	11.84	12.07	11.84	12.00
530	NYSE	EVC	Fri, Sep 13, 2002	11.91	12.04	11.65	11.90
529	NYSE	EVC	Thu, Sep 12, 2002	12.15	12.15	11.92	12.01
528	NYSE	EVC	Wed, Sep 11, 2002	12.20	12.37	12.10	12.15
527	NYSE	EVC	Tue, Sep 10, 2002	12.15	12.33	12.00	12.20
526	NYSE	EVC	Mon, Sep 9, 2002	12.16	12.25	11.85	12.15
525	NYSE	EVC	Fri, Sep 6, 2002	12.10	12.26	12.01	12.15
524	NYSE	EVC	Thu, Sep 5, 2002	12.46	12.46	11.75	12.00
523	NYSE	EVC	Wed, Sep 4, 2002	11.90	12.40	11.83	12.36
522	NYSE	EVC	Tue, Sep 3, 2002	12.30	12.30	11.50	11.82
521	NYSE	EVC	Fri, Aug 30, 2002	12.35	12.35	11.70	12.30
520	NYSE	EVC	Thu, Aug 29, 2002	12.15	12.54	12.03	12.20
519	NYSE	EVC	Wed, Aug 28, 2002	12.34	12.34	12.02	12.20
518	NYSE	EVC	Tue, Aug 27, 2002	12.60	12.85	12.20	12.36
517	NYSE	EVC	Mon, Aug 26, 2002	12.90	13.15	12.50	12.55
516	NYSE	EVC	Fri, Aug 23, 2002	13.15	13.15	12.70	12.90
515	NYSE	EVC	Thu, Aug 22, 2002	12.37	13.15	12.37	13.15
514	NYSE	EVC	Wed, Aug 21, 2002	12.02	12.35	11.99	12.35
513	NYSE	EVC	Tue, Aug 20, 2002	12.00	12.21	11.77	11.99
512	NYSE	EVC	Mon, Aug 19, 2002	11.34	12.28	11.34	12.26
511	NYSE	EVC	Fri, Aug 16, 2002	11.26	11.40	10.95	11.24
510	NYSE	EVC	Thu, Aug 15, 2002	10.35	11.40	10.25	11.25
509	NYSE	EVC	Wed, Aug 14, 2002	10.90	10.95	9.85	10.35
508	NYSE	EVC	Tue, Aug 13, 2002	10.65	11.10	10.65	10.85
507	NYSE	EVC	Mon, Aug 12, 2002	9.96	10.70	9.90	10.65
506	NYSE	EVC	Fri, Aug 9, 2002	10.00	10.20	9.40	9.96
505	NYSE	EVC	Thu, Aug 8, 2002	9.39	10.00	9.04	10.00
504	NYSE	EVC	Wed, Aug 7, 2002	9.30	9.89	9.15	9.86
503	NYSE	EVC	Tue, Aug 6, 2002	8.68	9.15	8.68	9.15
502	NYSE	EVC	Mon, Aug 5, 2002	9.45	9.47	8.55	8.65
501	NYSE	EVC	Fri, Aug 2, 2002	9.80	9.82	9.40	9.44
500	NYSE	EVC	Thu, Aug 1, 2002	10.00	10.00	9.75	9.80
499	NYSE	EVC	Wed, Jul 31, 2002	10.00	10.00	9.88	10.00
498	NYSE	EVC	Tue, Jul 30, 2002	10.00	10.00	9.82	9.98
497	NYSE	EVC	Mon, Jul 29, 2002	9.78	10.00	9.75	9.99
496	NYSE	EVC	Fri, Jul 26, 2002	9.65	9.77	9.53	9.76
495	NYSE	EVC	Thu, Jul 25, 2002	9.60	10.00	9.53	9.75
494	NYSE	EVC	Wed, Jul 24, 2002	10.00	10.00	9.05	9.60
493	NYSE	EVC	Tue, Jul 23, 2002	10.75	10.87	9.65	10.00
492	NYSE	EVC	Mon, Jul 22, 2002	11.27	11.27	10.50	10.75
491	NYSE	EVC	Fri, Jul 19, 2002	11.05	11.35	10.90	11.35
490	NYSE	EVC	Thu, Jul 18, 2002	11.30	11.40	11.08	11.09
489	NYSE	EVC	Wed, Jul 17, 2002	11.30	11.38	10.85	11.30
488	NYSE	EVC	Tue, Jul 16, 2002	11.20	11.25	10.99	11.20
487	NYSE	EVC	Mon, Jul 15, 2002	11.32	11.55	11.10	11.15
486	NYSE	EVC	Fri, Jul 12, 2002	11.10	11.70	11.10	11.34
485	NYSE	EVC	Thu, Jul 11, 2002	11.40	11.40	11.00	11.10
484	NYSE	EVC	Wed, Jul 10, 2002	11.77	11.85	11.35	11.60
483	NYSE	EVC	Tue, Jul 9, 2002	11.92	12.25	11.75	11.75
482	NYSE	EVC	Mon, Jul 8, 2002	11.85	12.20	11.40	12.02
481	NYSE	EVC	Fri, Jul 5, 2002	11.25	11.90	11.25	11.85
480	NYSE	EVC	Wed, Jul 3, 2002	10.95	11.34	10.40	11.25
479	NYSE	EVC	Tue, Jul 2, 2002	11.75	11.83	10.90	11.05
478	NYSE	EVC	Mon, Jul 1, 2002	12.15	12.25	11.37	11.68
477	NYSE	EVC	Fri, Jun 28, 2002	12.24	12.40	12.10	12.25
476	NYSE	EVC	Thu, Jun 27, 2002	11.73	12.30	11.50	12.30
475	NYSE	EVC	Wed, Jun 26, 2002	12.10	12.10	11.60	11.69
474	NYSE	EVC	Tue, Jun 25, 2002	12.52	12.61	12.10	12.20
473	NYSE	EVC	Mon, Jun 24, 2002	12.72	12.72	12.00	12.52
472	NYSE	EVC	Fri, Jun 21, 2002	13.03	13.03	12.55	12.72
471	NYSE	EVC	Thu, Jun 20, 2002	13.76	13.87	12.95	13.13
470	NYSE	EVC	Wed, Jun 19, 2002	14.00	14.55	13.75	13.75
469	NYSE	EVC	Tue, Jun 18, 2002	13.74	14.25	13.74	14.21
468	NYSE	EVC	Mon, Jun 17, 2002	14.32	14.56	13.80	14.04
467	NYSE	EVC	Fri, Jun 14, 2002	14.20	14.30	13.98	14.30
466	NYSE	EVC	Thu, Jun 13, 2002	14.01	14.35	13.87	14.18
465	NYSE	EVC	Wed, Jun 12, 2002	15.98	16.20	14.00	14.24
464	NYSE	EVC	Tue, Jun 11, 2002	15.25	15.69	15.25	15.55
463	NYSE	EVC	Mon, Jun 10, 2002	15.30	15.45	15.15	15.25
462	NYSE	EVC	Fri, Jun 7, 2002	15.20	15.25	14.70	15.15
461	NYSE	EVC	Thu, Jun 6, 2002	15.56	15.95	15.33	15.50
460	NYSE	EVC	Wed, Jun 5, 2002	15.20	15.58	15.19	15.56
459	NYSE	EVC	Tue, Jun 4, 2002	15.35	15.46	15.10	15.14
458	NYSE	EVC	Mon, Jun 3, 2002	15.28	15.60	15.26	15.30
457	NYSE	EVC	Fri, May 31, 2002	15.50	15.75	15.30	15.68
456	NYSE	EVC	Thu, May 30, 2002	15.47	15.50	15.15	15.50
455	NYSE	EVC	Wed, May 29, 2002	15.61	15.61	15.26	15.50
454	NYSE	EVC	Tue, May 28, 2002	16.00	16.00	15.30	15.61
453	NYSE	EVC	Fri, May 24, 2002	15.95	16.13	15.88	16.00
452	NYSE	EVC	Thu, May 23, 2002	16.25	16.25	15.90	16.00
451	NYSE	EVC	Wed, May 22, 2002	16.40	16.45	15.90	16.15
450	NYSE	EVC	Tue, May 21, 2002	16.80	16.81	16.05	16.20
449	NYSE	EVC	Mon, May 20, 2002	16.88	16.88	15.86	16.85
448	NYSE	EVC	Fri, May 17, 2002	16.69	16.95	16.50	16.94
447	NYSE	EVC	Thu, May 16, 2002	17.10	17.15	16.60	16.69
446	NYSE	EVC	Wed, May 15, 2002	16.05	17.25	16.00	17.15
445	NYSE	EVC	Tue, May 14, 2002	16.05	16.35	16.05	16.09
444	NYSE	EVC	Mon, May 13, 2002	16.25	16.25	15.88	16.10
443	NYSE	EVC	Fri, May 10, 2002	16.15	16.25	15.66	16.25
442	NYSE	EVC	Thu, May 9, 2002	16.00	16.30	15.65	15.85
441	NYSE	EVC	Wed, May 8, 2002	15.45	16.00	15.22	16.00
440	NYSE	EVC	Tue, May 7, 2002	14.82	15.03	14.74	14.97
439	NYSE	EVC	Mon, May 6, 2002	14.65	14.85	14.59	14.72
438	NYSE	EVC	Fri, May 3, 2002	14.55	14.65	14.50	14.58
437	NYSE	EVC	Thu, May 2, 2002	14.85	14.95	14.54	14.55
436	NYSE	EVC	Wed, May 1, 2002	14.50	14.80	14.44	14.79
435	NYSE	EVC	Tue, Apr 30, 2002	14.47	14.50	14.34	14.50
434	NYSE	EVC	Mon, Apr 29, 2002	14.50	14.50	14.29	14.47
433	NYSE	EVC	Fri, Apr 26, 2002	14.99	15.00	14.50	14.50
432	NYSE	EVC	Thu, Apr 25, 2002	15.00	15.15	14.81	14.99
431	NYSE	EVC	Wed, Apr 24, 2002	15.03	15.19	14.55	15.00
430	NYSE	EVC	Tue, Apr 23, 2002	14.84	15.07	14.84	15.03
429	NYSE	EVC	Mon, Apr 22, 2002	15.63	15.63	14.45	14.59
428	NYSE	EVC	Fri, Apr 19, 2002	15.35	15.77	15.21	15.73
427	NYSE	EVC	Thu, Apr 18, 2002	15.20	15.50	15.01	15.42
426	NYSE	EVC	Wed, Apr 17, 2002	15.25	15.62	15.17	15.40
425	NYSE	EVC	Tue, Apr 16, 2002	15.32	15.41	14.92	15.20
424	NYSE	EVC	Mon, Apr 15, 2002	14.20	14.83	14.18	14.82
423	NYSE	EVC	Fri, Apr 12, 2002	14.25	14.26	14.10	14.16
422	NYSE	EVC	Thu, Apr 11, 2002	14.35	14.37	14.15	14.30
421	NYSE	EVC	Wed, Apr 10, 2002	14.45	14.50	14.30	14.35
420	NYSE	EVC	Tue, Apr 9, 2002	14.30	14.50	14.20	14.45
419	NYSE	EVC	Mon, Apr 8, 2002	14.48	14.50	14.30	14.35
418	NYSE	EVC	Fri, Apr 5, 2002	14.35	14.50	14.35	14.48
417	NYSE	EVC	Thu, Apr 4, 2002	14.50	14.50	14.25	14.50
416	NYSE	EVC	Wed, Apr 3, 2002	14.15	14.55	14.10	14.55
415	NYSE	EVC	Tue, Apr 2, 2002	14.65	14.65	14.00	14.15
414	NYSE	EVC	Mon, Apr 1, 2002	14.80	14.90	14.50	14.85
413	NYSE	EVC	Thu, Mar 28, 2002	14.68	14.90	14.57	14.80
412	NYSE	EVC	Wed, Mar 27, 2002	14.90	15.15	14.61	14.62
411	NYSE	EVC	Tue, Mar 26, 2002	14.63	14.90	14.55	14.85
410	NYSE	EVC	Mon, Mar 25, 2002	14.85	14.90	14.68	14.71
409	NYSE	EVC	Fri, Mar 22, 2002	14.95	14.96	14.70	14.85
408	NYSE	EVC	Thu, Mar 21, 2002	14.60	15.20	14.55	14.95
407	NYSE	EVC	Wed, Mar 20, 2002	14.90	14.95	14.50	14.55
406	NYSE	EVC	Tue, Mar 19, 2002	14.90	15.00	14.77	14.86
405	NYSE	EVC	Mon, Mar 18, 2002	15.00	15.00	14.85	14.90
404	NYSE	EVC	Fri, Mar 15, 2002	14.95	15.01	14.80	15.00
403	NYSE	EVC	Thu, Mar 14, 2002	15.00	15.10	14.81	14.95
402	NYSE	EVC	Wed, Mar 13, 2002	15.00	15.00	14.90	14.99
401	NYSE	EVC	Tue, Mar 12, 2002	15.00	15.00	14.73	15.00
400	NYSE	EVC	Mon, Mar 11, 2002	15.00	15.00	14.94	15.00
399	NYSE	EVC	Fri, Mar 8, 2002	14.90	15.05	14.90	15.00
398	NYSE	EVC	Thu, Mar 7, 2002	15.00	15.10	14.75	15.10
397	NYSE	EVC	Wed, Mar 6, 2002	15.30	15.50	14.86	15.00
396	NYSE	EVC	Tue, Mar 5, 2002	16.05	16.50	14.90	15.40
395	NYSE	EVC	Mon, Mar 4, 2002	15.77	16.15	15.26	15.80
394	NYSE	EVC	Fri, Mar 1, 2002	14.95	15.67	14.65	15.67
393	NYSE	EVC	Thu, Feb 28, 2002	15.34	15.40	15.21	15.30
392	NYSE	EVC	Wed, Feb 27, 2002	15.50	15.85	15.50	15.59
391	NYSE	EVC	Tue, Feb 26, 2002	15.60	15.85	15.40	15.70
390	NYSE	EVC	Mon, Feb 25, 2002	15.05	15.58	14.95	15.55
389	NYSE	EVC	Fri, Feb 22, 2002	15.25	15.25	14.90	14.99
388	NYSE	EVC	Thu, Feb 21, 2002	15.75	15.75	14.95	15.35
387	NYSE	EVC	Wed, Feb 20, 2002	14.41	15.80	14.40	15.75
386	NYSE	EVC	Tue, Feb 19, 2002	14.80	14.80	14.39	14.41
385	NYSE	EVC	Fri, Feb 15, 2002	14.60	15.05	14.56	14.80
384	NYSE	EVC	Thu, Feb 14, 2002	14.80	15.00	14.49	14.70
383	NYSE	EVC	Wed, Feb 13, 2002	14.15	15.00	13.98	14.85
382	NYSE	EVC	Tue, Feb 12, 2002	11.92	12.35	11.92	12.20
381	NYSE	EVC	Mon, Feb 11, 2002	11.65	12.00	11.65	11.95
380	NYSE	EVC	Fri, Feb 8, 2002	11.60	11.76	11.51	11.65
379	NYSE	EVC	Thu, Feb 7, 2002	11.10	11.75	11.10	11.50
378	NYSE	EVC	Wed, Feb 6, 2002	10.95	11.10	10.40	10.95
377	NYSE	EVC	Tue, Feb 5, 2002	10.82	11.12	10.55	10.95
376	NYSE	EVC	Mon, Feb 4, 2002	11.95	11.95	10.70	10.88
375	NYSE	EVC	Fri, Feb 1, 2002	11.05	12.15	11.00	11.85
374	NYSE	EVC	Thu, Jan 31, 2002	11.00	11.05	10.50	11.05
373	NYSE	EVC	Wed, Jan 30, 2002	11.10	11.20	10.95	10.98
372	NYSE	EVC	Tue, Jan 29, 2002	10.90	11.25	10.90	11.10
371	NYSE	EVC	Mon, Jan 28, 2002	11.13	11.14	10.90	10.95
370	NYSE	EVC	Fri, Jan 25, 2002	11.26	11.26	11.10	11.23
369	NYSE	EVC	Thu, Jan 24, 2002	11.00	11.40	11.00	11.26
368	NYSE	EVC	Wed, Jan 23, 2002	11.20	11.20	10.89	11.00
367	NYSE	EVC	Tue, Jan 22, 2002	11.25	11.30	11.20	11.25
366	NYSE	EVC	Fri, Jan 18, 2002	11.60	11.60	11.25	11.33
365	NYSE	EVC	Thu, Jan 17, 2002	11.55	11.60	11.50	11.60
364	NYSE	EVC	Wed, Jan 16, 2002	11.85	11.85	11.45	11.60
363	NYSE	EVC	Tue, Jan 15, 2002	11.70	11.90	11.68	11.79
362	NYSE	EVC	Mon, Jan 14, 2002	11.75	11.87	11.65	11.65
361	NYSE	EVC	Fri, Jan 11, 2002	11.89	11.89	11.60	11.76
360	NYSE	EVC	Thu, Jan 10, 2002	11.45	11.50	11.40	11.49
359	NYSE	EVC	Wed, Jan 9, 2002	11.56	11.76	11.45	11.45
358	NYSE	EVC	Tue, Jan 8, 2002	11.79	11.80	11.50	11.56
357	NYSE	EVC	Mon, Jan 7, 2002	11.96	12.00	11.76	11.80
356	NYSE	EVC	Fri, Jan 4, 2002	12.03	12.10	11.90	11.94
355	NYSE	EVC	Thu, Jan 3, 2002	12.00	12.10	11.95	12.01
354	NYSE	EVC	Wed, Jan 2, 2002	11.92	12.35	11.80	12.15
353	NYSE	EVC	Mon, Dec 31, 2001	11.55	12.10	11.51	11.95
352	NYSE	EVC	Fri, Dec 28, 2001	11.35	11.50	11.35	11.49
351	NYSE	EVC	Thu, Dec 27, 2001	11.50	11.58	11.20	11.40
350	NYSE	EVC	Wed, Dec 26, 2001	11.10	11.50	11.10	11.45
349	NYSE	EVC	Mon, Dec 24, 2001	11.01	11.20	10.99	11.19
348	NYSE	EVC	Fri, Dec 21, 2001	10.85	11.10	10.75	11.00
347	NYSE	EVC	Thu, Dec 20, 2001	11.22	11.30	10.65	10.85
346	NYSE	EVC	Wed, Dec 19, 2001	11.45	11.75	11.00	11.17
345	NYSE	EVC	Tue, Dec 18, 2001	11.25	11.50	11.25	11.48
344	NYSE	EVC	Mon, Dec 17, 2001	11.38	11.55	11.08	11.16
343	NYSE	EVC	Fri, Dec 14, 2001	11.55	11.55	11.10	11.38
342	NYSE	EVC	Thu, Dec 13, 2001	11.65	11.69	11.50	11.59
341	NYSE	EVC	Wed, Dec 12, 2001	11.75	11.90	11.50	11.70
340	NYSE	EVC	Tue, Dec 11, 2001	11.80	11.89	11.70	11.75
339	NYSE	EVC	Mon, Dec 10, 2001	12.05	12.08	11.72	11.74
338	NYSE	EVC	Fri, Dec 7, 2001	12.12	12.13	11.95	12.00
337	NYSE	EVC	Thu, Dec 6, 2001	12.26	12.35	11.85	12.11
336	NYSE	EVC	Wed, Dec 5, 2001	12.41	12.66	12.10	12.26
335	NYSE	EVC	Tue, Dec 4, 2001	12.10	12.55	12.10	12.40
334	NYSE	EVC	Mon, Dec 3, 2001	11.90	12.47	11.80	12.05
333	NYSE	EVC	Fri, Nov 30, 2001	10.90	12.00	10.85	12.00
332	NYSE	EVC	Thu, Nov 29, 2001	10.90	11.50	10.90	10.94
331	NYSE	EVC	Wed, Nov 28, 2001	11.30	11.30	10.75	10.95
330	NYSE	EVC	Tue, Nov 27, 2001	11.10	11.89	10.90	11.27
329	NYSE	EVC	Mon, Nov 26, 2001	10.34	11.25	10.33	11.10
328	NYSE	EVC	Fri, Nov 23, 2001	10.35	10.35	10.03	10.35
327	NYSE	EVC	Wed, Nov 21, 2001	10.30	10.45	10.17	10.38
326	NYSE	EVC	Tue, Nov 20, 2001	10.33	10.65	10.20	10.35
325	NYSE	EVC	Mon, Nov 19, 2001	9.98	10.36	9.90	10.25
324	NYSE	EVC	Fri, Nov 16, 2001	10.26	10.50	9.95	9.96
323	NYSE	EVC	Thu, Nov 15, 2001	10.70	10.80	10.45	10.51
322	NYSE	EVC	Wed, Nov 14, 2001	10.60	10.80	10.60	10.65
321	NYSE	EVC	Tue, Nov 13, 2001	10.53	10.70	10.30	10.55
320	NYSE	EVC	Mon, Nov 12, 2001	10.35	10.60	10.25	10.49
319	NYSE	EVC	Fri, Nov 9, 2001	10.39	10.50	10.35	10.40
318	NYSE	EVC	Thu, Nov 8, 2001	11.30	11.35	10.45	10.45
317	NYSE	EVC	Wed, Nov 7, 2001	10.76	11.00	10.35	11.00
316	NYSE	EVC	Tue, Nov 6, 2001	10.64	10.90	10.53	10.75
315	NYSE	EVC	Mon, Nov 5, 2001	10.25	10.70	10.20	10.64
314	NYSE	EVC	Fri, Nov 2, 2001	10.18	10.39	10.15	10.25
313	NYSE	EVC	Thu, Nov 1, 2001	10.57	10.57	9.90	10.10
312	NYSE	EVC	Wed, Oct 31, 2001	10.30	10.60	10.25	10.60
311	NYSE	EVC	Tue, Oct 30, 2001	10.12	10.20	10.00	10.20
310	NYSE	EVC	Mon, Oct 29, 2001	10.31	10.31	10.00	10.15
309	NYSE	EVC	Fri, Oct 26, 2001	10.10	10.39	10.00	10.06
308	NYSE	EVC	Thu, Oct 25, 2001	10.42	10.42	9.70	10.18
307	NYSE	EVC	Wed, Oct 24, 2001	10.40	10.52	9.99	10.52
306	NYSE	EVC	Tue, Oct 23, 2001	9.87	10.80	9.87	10.50
305	NYSE	EVC	Mon, Oct 22, 2001	9.50	9.97	9.45	9.97
304	NYSE	EVC	Fri, Oct 19, 2001	10.15	10.20	9.60	9.87
303	NYSE	EVC	Thu, Oct 18, 2001	10.25	10.30	9.90	10.14
302	NYSE	EVC	Wed, Oct 17, 2001	10.73	10.80	10.30	10.30
301	NYSE	EVC	Tue, Oct 16, 2001	10.70	10.75	10.55	10.65
300	NYSE	EVC	Mon, Oct 15, 2001	10.81	10.95	10.66	10.75
299	NYSE	EVC	Fri, Oct 12, 2001	11.05	11.05	10.64	10.80
298	NYSE	EVC	Thu, Oct 11, 2001	9.80	11.15	9.79	11.04
297	NYSE	EVC	Wed, Oct 10, 2001	9.39	9.80	9.39	9.80
296	NYSE	EVC	Tue, Oct 9, 2001	9.05	9.40	9.01	9.39
295	NYSE	EVC	Mon, Oct 8, 2001	9.47	9.47	9.05	9.05
294	NYSE	EVC	Fri, Oct 5, 2001	9.50	9.85	9.00	9.47
293	NYSE	EVC	Thu, Oct 4, 2001	9.65	10.00	9.40	9.55
292	NYSE	EVC	Wed, Oct 3, 2001	9.05	9.65	8.95	9.65
291	NYSE	EVC	Tue, Oct 2, 2001	8.47	9.30	8.40	9.06
290	NYSE	EVC	Mon, Oct 1, 2001	8.50	8.60	8.11	8.47
289	NYSE	EVC	Fri, Sep 28, 2001	8.00	8.72	8.00	8.55
288	NYSE	EVC	Thu, Sep 27, 2001	7.50	8.10	7.50	8.00
287	NYSE	EVC	Wed, Sep 26, 2001	8.20	8.35	7.90	7.90
286	NYSE	EVC	Tue, Sep 25, 2001	8.10	8.13	7.90	8.10
285	NYSE	EVC	Mon, Sep 24, 2001	7.45	8.15	7.45	8.10
284	NYSE	EVC	Fri, Sep 21, 2001	7.85	8.00	7.25	7.40
283	NYSE	EVC	Thu, Sep 20, 2001	9.00	9.00	8.00	8.10
282	NYSE	EVC	Wed, Sep 19, 2001	8.90	9.00	8.50	9.00
281	NYSE	EVC	Tue, Sep 18, 2001	10.05	10.05	8.65	8.90
280	NYSE	EVC	Mon, Sep 17, 2001	10.65	10.65	9.91	10.20
279	NYSE	EVC	Mon, Sep 10, 2001	11.05	11.05	10.40	10.70
278	NYSE	EVC	Fri, Sep 7, 2001	11.25	11.35	10.71	11.00
277	NYSE	EVC	Thu, Sep 6, 2001	11.77	11.77	11.15	11.20
276	NYSE	EVC	Wed, Sep 5, 2001	12.20	12.20	11.70	11.70
275	NYSE	EVC	Tue, Sep 4, 2001	12.20	12.30	12.15	12.29
274	NYSE	EVC	Fri, Aug 31, 2001	11.98	12.15	11.98	12.13
273	NYSE	EVC	Thu, Aug 30, 2001	12.19	12.19	11.80	11.98
272	NYSE	EVC	Wed, Aug 29, 2001	11.95	12.35	11.95	12.29
271	NYSE	EVC	Tue, Aug 28, 2001	12.65	12.65	11.75	11.95
270	NYSE	EVC	Mon, Aug 27, 2001	12.65	12.75	12.50	12.67
269	NYSE	EVC	Fri, Aug 24, 2001	12.35	12.74	12.35	12.70
268	NYSE	EVC	Thu, Aug 23, 2001	12.60	12.60	12.00	12.30
267	NYSE	EVC	Wed, Aug 22, 2001	12.90	12.90	12.55	12.60
266	NYSE	EVC	Tue, Aug 21, 2001	12.98	12.99	12.90	12.95
265	NYSE	EVC	Mon, Aug 20, 2001	13.00	13.00	12.91	12.95
264	NYSE	EVC	Fri, Aug 17, 2001	12.98	13.00	12.90	13.00
263	NYSE	EVC	Thu, Aug 16, 2001	13.00	13.20	12.92	12.98
262	NYSE	EVC	Wed, Aug 15, 2001	13.20	13.20	12.91	13.00
261	NYSE	EVC	Tue, Aug 14, 2001	13.25	13.25	13.15	13.19
260	NYSE	EVC	Mon, Aug 13, 2001	13.00	13.50	13.00	13.25
259	NYSE	EVC	Fri, Aug 10, 2001	13.35	13.70	12.80	13.00
258	NYSE	EVC	Thu, Aug 9, 2001	12.55	13.50	12.50	13.30
257	NYSE	EVC	Wed, Aug 8, 2001	12.25	12.27	12.15	12.18
256	NYSE	EVC	Tue, Aug 7, 2001	12.25	12.48	12.25	12.28
255	NYSE	EVC	Mon, Aug 6, 2001	12.50	12.50	12.25	12.25
254	NYSE	EVC	Fri, Aug 3, 2001	12.50	12.50	12.40	12.50
253	NYSE	EVC	Thu, Aug 2, 2001	12.50	12.50	12.34	12.50
252	NYSE	EVC	Wed, Aug 1, 2001	12.53	12.53	12.36	12.50
251	NYSE	EVC	Tue, Jul 31, 2001	12.45	12.57	12.45	12.53
250	NYSE	EVC	Mon, Jul 30, 2001	12.43	12.50	12.40	12.50
249	NYSE	EVC	Fri, Jul 27, 2001	12.44	12.60	12.25	12.44
248	NYSE	EVC	Thu, Jul 26, 2001	12.05	12.40	11.95	12.40
247	NYSE	EVC	Wed, Jul 25, 2001	12.00	12.00	11.92	11.98
246	NYSE	EVC	Tue, Jul 24, 2001	12.00	12.20	11.86	11.93
245	NYSE	EVC	Mon, Jul 23, 2001	12.00	12.20	11.95	12.00
244	NYSE	EVC	Fri, Jul 20, 2001	11.85	12.12	11.85	11.96
243	NYSE	EVC	Thu, Jul 19, 2001	11.50	11.85	11.50	11.84
242	NYSE	EVC	Wed, Jul 18, 2001	11.00	11.25	10.90	11.25
241	NYSE	EVC	Tue, Jul 17, 2001	11.80	12.00	11.20	11.30
240	NYSE	EVC	Mon, Jul 16, 2001	11.75	12.03	11.71	11.81
239	NYSE	EVC	Fri, Jul 13, 2001	12.30	12.30	12.00	12.00
238	NYSE	EVC	Thu, Jul 12, 2001	12.20	12.35	12.20	12.30
237	NYSE	EVC	Wed, Jul 11, 2001	12.30	12.30	11.85	12.17
236	NYSE	EVC	Tue, Jul 10, 2001	12.45	12.49	12.35	12.43
235	NYSE	EVC	Mon, Jul 9, 2001	12.50	12.70	12.49	12.50
234	NYSE	EVC	Fri, Jul 6, 2001	12.56	12.56	12.43	12.44
233	NYSE	EVC	Thu, Jul 5, 2001	12.41	12.85	12.41	12.56
232	NYSE	EVC	Tue, Jul 3, 2001	12.55	12.65	12.45	12.49
231	NYSE	EVC	Mon, Jul 2, 2001	12.31	12.75	12.30	12.50
230	NYSE	EVC	Fri, Jun 29, 2001	12.35	12.95	12.26	12.30
229	NYSE	EVC	Thu, Jun 28, 2001	11.92	12.90	11.92	12.41
228	NYSE	EVC	Wed, Jun 27, 2001	12.00	12.00	11.83	11.98
227	NYSE	EVC	Tue, Jun 26, 2001	11.70	11.95	10.60	11.95
226	NYSE	EVC	Mon, Jun 25, 2001	11.75	11.99	11.75	11.75
225	NYSE	EVC	Fri, Jun 22, 2001	11.60	11.88	11.49	11.75
224	NYSE	EVC	Thu, Jun 21, 2001	11.90	11.90	11.15	11.60
223	NYSE	EVC	Wed, Jun 20, 2001	11.96	12.00	11.78	11.90
222	NYSE	EVC	Tue, Jun 19, 2001	10.82	12.00	10.82	11.86
221	NYSE	EVC	Mon, Jun 18, 2001	11.50	11.50	10.35	10.95
220	NYSE	EVC	Fri, Jun 15, 2001	12.55	12.55	11.50	11.50
219	NYSE	EVC	Thu, Jun 14, 2001	12.78	12.96	12.47	12.54
218	NYSE	EVC	Wed, Jun 13, 2001	12.95	13.00	12.72	12.72
217	NYSE	EVC	Tue, Jun 12, 2001	13.40	13.40	12.90	12.91
216	NYSE	EVC	Mon, Jun 11, 2001	13.35	13.70	13.35	13.40
215	NYSE	EVC	Fri, Jun 8, 2001	13.27	13.55	13.27	13.41
214	NYSE	EVC	Thu, Jun 7, 2001	12.99	13.40	12.99	13.27
213	NYSE	EVC	Wed, Jun 6, 2001	12.95	13.10	12.95	12.96
212	NYSE	EVC	Tue, Jun 5, 2001	13.52	13.52	12.75	13.08
211	NYSE	EVC	Mon, Jun 4, 2001	13.30	14.65	13.30	13.62
210	NYSE	EVC	Fri, Jun 1, 2001	13.65	13.65	13.15	13.30
209	NYSE	EVC	Thu, May 31, 2001	13.55	13.90	13.50	13.66
208	NYSE	EVC	Wed, May 30, 2001	13.55	13.60	13.44	13.55
207	NYSE	EVC	Tue, May 29, 2001	13.37	13.55	13.34	13.45
206	NYSE	EVC	Fri, May 25, 2001	14.20	14.20	13.36	13.37
205	NYSE	EVC	Thu, May 24, 2001	14.45	14.60	14.11	14.13
204	NYSE	EVC	Wed, May 23, 2001	14.40	14.80	14.30	14.50
203	NYSE	EVC	Tue, May 22, 2001	13.10	14.40	13.10	14.40
202	NYSE	EVC	Mon, May 21, 2001	12.50	13.00	12.49	13.00
201	NYSE	EVC	Fri, May 18, 2001	12.70	12.80	12.35	12.50
200	NYSE	EVC	Thu, May 17, 2001	12.50	12.65	12.40	12.60
199	NYSE	EVC	Wed, May 16, 2001	12.50	12.80	12.42	12.50
198	NYSE	EVC	Tue, May 15, 2001	12.46	12.50	12.45	12.50
197	NYSE	EVC	Mon, May 14, 2001	12.50	14.49	12.10	12.45
196	NYSE	EVC	Fri, May 11, 2001	12.35	13.55	12.34	12.50
195	NYSE	EVC	Thu, May 10, 2001	11.21	11.95	11.21	11.73
194	NYSE	EVC	Wed, May 9, 2001	10.80	11.25	10.70	11.11
193	NYSE	EVC	Tue, May 8, 2001	10.80	10.80	10.35	10.55
192	NYSE	EVC	Mon, May 7, 2001	10.60	10.78	10.60	10.70
191	NYSE	EVC	Fri, May 4, 2001	10.80	10.90	10.55	10.55
190	NYSE	EVC	Thu, May 3, 2001	10.14	10.95	10.14	10.85
189	NYSE	EVC	Wed, May 2, 2001	10.20	10.21	10.10	10.15
188	NYSE	EVC	Tue, May 1, 2001	10.10	10.25	10.10	10.20
187	NYSE	EVC	Mon, Apr 30, 2001	10.05	10.30	10.00	10.10
186	NYSE	EVC	Fri, Apr 27, 2001	10.08	10.08	10.00	10.05
185	NYSE	EVC	Thu, Apr 26, 2001	10.36	10.37	10.05	10.10
184	NYSE	EVC	Wed, Apr 25, 2001	10.76	10.76	10.10	10.36
183	NYSE	EVC	Tue, Apr 24, 2001	10.81	10.90	10.75	10.76
182	NYSE	EVC	Mon, Apr 23, 2001	10.95	11.00	10.80	10.81
181	NYSE	EVC	Fri, Apr 20, 2001	10.30	11.25	10.20	11.02
180	NYSE	EVC	Thu, Apr 19, 2001	10.00	10.30	10.00	10.21
179	NYSE	EVC	Wed, Apr 18, 2001	9.51	9.60	9.21	9.60
178	NYSE	EVC	Tue, Apr 17, 2001	9.95	9.95	9.50	9.50
177	NYSE	EVC	Mon, Apr 16, 2001	9.70	10.00	9.70	9.95
176	NYSE	EVC	Thu, Apr 12, 2001	9.25	10.25	9.14	9.75
175	NYSE	EVC	Wed, Apr 11, 2001	9.35	9.36	9.12	9.25
174	NYSE	EVC	Tue, Apr 10, 2001	8.90	9.50	8.90	9.35
173	NYSE	EVC	Mon, Apr 9, 2001	8.95	8.95	8.78	8.79
172	NYSE	EVC	Fri, Apr 6, 2001	9.09	9.20	8.95	8.95
171	NYSE	EVC	Thu, Apr 5, 2001	8.70	9.10	8.70	9.10
170	NYSE	EVC	Wed, Apr 4, 2001	9.15	9.15	8.70	8.70
169	NYSE	EVC	Tue, Apr 3, 2001	9.66	9.80	9.15	9.15
168	NYSE	EVC	Mon, Apr 2, 2001	9.85	9.85	9.65	9.65
167	NYSE	EVC	Fri, Mar 30, 2001	9.50	10.00	9.20	9.90
166	NYSE	EVC	Thu, Mar 29, 2001	9.05	10.20	8.95	9.50
165	NYSE	EVC	Wed, Mar 28, 2001	8.65	9.15	8.65	9.10
164	NYSE	EVC	Tue, Mar 27, 2001	8.05	8.70	8.05	8.70
163	NYSE	EVC	Mon, Mar 26, 2001	7.41	8.20	7.41	8.00
162	NYSE	EVC	Fri, Mar 23, 2001	7.25	7.45	7.25	7.41
161	NYSE	EVC	Thu, Mar 22, 2001	7.45	7.50	7.10	7.25
160	NYSE	EVC	Wed, Mar 21, 2001	7.48	7.50	7.00	7.50
159	NYSE	EVC	Tue, Mar 20, 2001	7.50	7.70	7.45	7.48
158	NYSE	EVC	Mon, Mar 19, 2001	8.10	8.45	8.05	8.10
157	NYSE	EVC	Fri, Mar 16, 2001	8.00	8.30	7.88	8.20
156	NYSE	EVC	Thu, Mar 15, 2001	7.70	8.25	7.70	8.05
155	NYSE	EVC	Wed, Mar 14, 2001	7.37	7.75	7.25	7.60
154	NYSE	EVC	Tue, Mar 13, 2001	7.55	7.85	7.10	7.27
153	NYSE	EVC	Mon, Mar 12, 2001	7.31	7.40	7.15	7.35
152	NYSE	EVC	Fri, Mar 9, 2001	8.75	8.75	7.00	7.35
151	NYSE	EVC	Thu, Mar 8, 2001	9.45	9.48	8.75	8.75
150	NYSE	EVC	Wed, Mar 7, 2001	9.41	9.50	9.30	9.40
149	NYSE	EVC	Tue, Mar 6, 2001	9.80	9.90	9.35	9.35
148	NYSE	EVC	Mon, Mar 5, 2001	9.90	9.95	9.80	9.90
147	NYSE	EVC	Fri, Mar 2, 2001	9.45	10.18	9.45	10.00
146	NYSE	EVC	Thu, Mar 1, 2001	10.00	10.00	9.05	9.35
145	NYSE	EVC	Wed, Feb 28, 2001	10.40	10.50	10.00	10.00
144	NYSE	EVC	Tue, Feb 27, 2001	10.25	10.30	10.15	10.15
143	NYSE	EVC	Mon, Feb 26, 2001	10.24	10.35	10.10	10.28
142	NYSE	EVC	Fri, Feb 23, 2001	10.70	10.70	10.24	10.24
141	NYSE	EVC	Thu, Feb 22, 2001	10.75	11.00	10.50	10.70
140	NYSE	EVC	Wed, Feb 21, 2001	10.30	10.49	10.25	10.49
139	NYSE	EVC	Tue, Feb 20, 2001	10.60	10.95	10.55	10.55
138	NYSE	EVC	Fri, Feb 16, 2001	10.90	10.90	10.40	10.65
137	NYSE	EVC	Thu, Feb 15, 2001	10.75	11.00	10.75	10.90
136	NYSE	EVC	Wed, Feb 14, 2001	11.00	11.00	10.15	10.75
135	NYSE	EVC	Tue, Feb 13, 2001	11.25	11.30	10.90	11.05
134	NYSE	EVC	Mon, Feb 12, 2001	11.05	11.30	11.05	11.25
133	NYSE	EVC	Fri, Feb 9, 2001	12.00	12.00	10.75	11.05
132	NYSE	EVC	Thu, Feb 8, 2001	11.30	12.20	11.30	12.05
131	NYSE	EVC	Wed, Feb 7, 2001	13.00	13.20	11.18	11.60
130	NYSE	EVC	Tue, Feb 6, 2001	16.05	16.85	16.05	16.50
129	NYSE	EVC	Mon, Feb 5, 2001	16.40	16.60	15.90	16.02
128	NYSE	EVC	Fri, Feb 2, 2001	16.80	16.80	16.38	16.40
127	NYSE	EVC	Thu, Feb 1, 2001	17.00	17.25	16.70	16.85
126	NYSE	EVC	Wed, Jan 31, 2001	16.95	17.15	16.75	17.10
125	NYSE	EVC	Tue, Jan 30, 2001	17.00	17.50	16.25	17.00
124	NYSE	EVC	Mon, Jan 29, 2001	15.40	17.65	15.40	17.25
123	NYSE	EVC	Fri, Jan 26, 2001	16.06	16.06	15.00	15.25
122	NYSE	EVC	Thu, Jan 25, 2001	16.50	16.50	16.00	16.00
121	NYSE	EVC	Wed, Jan 24, 2001	16.50	16.50	16.38	16.50
120	NYSE	EVC	Tue, Jan 23, 2001	16.75	16.75	16.50	16.50
119	NYSE	EVC	Mon, Jan 22, 2001	16.75	16.75	16.25	16.75
118	NYSE	EVC	Fri, Jan 19, 2001	16.94	17.00	16.75	16.75
117	NYSE	EVC	Thu, Jan 18, 2001	17.69	17.69	16.94	17.00
116	NYSE	EVC	Wed, Jan 17, 2001	18.06	18.81	17.63	17.63
115	NYSE	EVC	Tue, Jan 16, 2001	16.88	18.31	16.88	17.94
114	NYSE	EVC	Fri, Jan 12, 2001	16.63	16.88	16.38	16.88
113	NYSE	EVC	Thu, Jan 11, 2001	17.00	17.38	16.19	16.75
112	NYSE	EVC	Wed, Jan 10, 2001	16.69	16.94	16.63	16.94
111	NYSE	EVC	Tue, Jan 9, 2001	16.38	16.63	15.50	16.63
110	NYSE	EVC	Mon, Jan 8, 2001	17.94	17.94	16.31	16.38
109	NYSE	EVC	Fri, Jan 5, 2001	19.44	19.44	18.00	18.50
108	NYSE	EVC	Thu, Jan 4, 2001	17.13	20.50	17.13	19.50
107	NYSE	EVC	Wed, Jan 3, 2001	17.19	17.25	16.56	17.13
106	NYSE	EVC	Tue, Jan 2, 2001	18.38	18.38	16.75	17.25
105	NYSE	EVC	Fri, Dec 29, 2000	16.00	18.38	15.94	18.38
104	NYSE	EVC	Thu, Dec 28, 2000	16.38	16.50	15.94	15.94
103	NYSE	EVC	Wed, Dec 27, 2000	17.88	17.88	16.19	16.38
102	NYSE	EVC	Tue, Dec 26, 2000	17.69	19.38	17.69	17.94
101	NYSE	EVC	Fri, Dec 22, 2000	16.19	18.00	16.19	17.69
100	NYSE	EVC	Thu, Dec 21, 2000	16.56	16.56	16.06	16.19
99	NYSE	EVC	Wed, Dec 20, 2000	16.06	16.63	16.06	16.63
98	NYSE	EVC	Tue, Dec 19, 2000	16.50	16.50	16.25	16.25
97	NYSE	EVC	Mon, Dec 18, 2000	16.50	16.56	16.44	16.44
96	NYSE	EVC	Fri, Dec 15, 2000	16.63	16.63	16.00	16.38
95	NYSE	EVC	Thu, Dec 14, 2000	17.00	17.00	16.50	16.63
94	NYSE	EVC	Wed, Dec 13, 2000	16.94	17.13	16.88	17.06
93	NYSE	EVC	Tue, Dec 12, 2000	16.56	17.00	16.56	16.81
92	NYSE	EVC	Mon, Dec 11, 2000	17.00	17.00	16.50	16.50
91	NYSE	EVC	Fri, Dec 8, 2000	15.69	17.00	15.69	17.00
90	NYSE	EVC	Thu, Dec 7, 2000	16.00	16.13	15.75	15.75
89	NYSE	EVC	Wed, Dec 6, 2000	15.88	16.00	15.88	16.00
88	NYSE	EVC	Tue, Dec 5, 2000	14.69	16.00	14.69	15.63
87	NYSE	EVC	Mon, Dec 4, 2000	15.38	15.38	14.63	14.81
86	NYSE	EVC	Fri, Dec 1, 2000	14.31	16.38	14.31	15.50
85	NYSE	EVC	Thu, Nov 30, 2000	15.00	15.00	14.13	14.31
84	NYSE	EVC	Wed, Nov 29, 2000	15.56	15.56	15.00	15.00
83	NYSE	EVC	Tue, Nov 28, 2000	15.88	16.00	15.56	15.63
82	NYSE	EVC	Mon, Nov 27, 2000	15.94	15.94	15.69	15.81
81	NYSE	EVC	Fri, Nov 24, 2000	15.88	15.94	15.88	15.88
80	NYSE	EVC	Wed, Nov 22, 2000	16.25	16.25	15.88	15.94
79	NYSE	EVC	Tue, Nov 21, 2000	15.88	16.19	15.88	16.06
78	NYSE	EVC	Mon, Nov 20, 2000	15.88	15.88	15.88	15.88
77	NYSE	EVC	Fri, Nov 17, 2000	16.06	16.06	15.81	15.94
76	NYSE	EVC	Thu, Nov 16, 2000	16.06	16.13	16.06	16.13
75	NYSE	EVC	Wed, Nov 15, 2000	16.19	16.25	15.81	16.19
74	NYSE	EVC	Tue, Nov 14, 2000	16.06	16.19	16.06	16.13
73	NYSE	EVC	Mon, Nov 13, 2000	16.69	16.69	16.00	16.06
72	NYSE	EVC	Fri, Nov 10, 2000	16.94	17.00	16.81	16.81
71	NYSE	EVC	Thu, Nov 9, 2000	17.94	17.94	16.44	17.00
70	NYSE	EVC	Wed, Nov 8, 2000	18.25	18.44	17.94	17.94
69	NYSE	EVC	Tue, Nov 7, 2000	17.13	18.25	17.13	18.25
68	NYSE	EVC	Mon, Nov 6, 2000	18.00	18.25	17.00	17.13
67	NYSE	EVC	Fri, Nov 3, 2000	17.75	18.00	17.38	18.00
66	NYSE	EVC	Thu, Nov 2, 2000	17.94	17.94	17.44	17.88
65	NYSE	EVC	Wed, Nov 1, 2000	17.81	17.88	17.25	17.81
64	NYSE	EVC	Tue, Oct 31, 2000	16.06	17.88	16.06	17.69
63	NYSE	EVC	Mon, Oct 30, 2000	15.94	16.31	15.94	16.06
62	NYSE	EVC	Fri, Oct 27, 2000	15.63	15.94	15.56	15.94
61	NYSE	EVC	Thu, Oct 26, 2000	15.50	15.63	15.13	15.63
60	NYSE	EVC	Wed, Oct 25, 2000	15.50	15.56	15.44	15.50
59	NYSE	EVC	Tue, Oct 24, 2000	15.50	15.75	15.38	15.50
58	NYSE	EVC	Mon, Oct 23, 2000	14.75	15.75	14.75	15.38
57	NYSE	EVC	Fri, Oct 20, 2000	13.00	18.50	13.00	14.63
56	NYSE	EVC	Thu, Oct 19, 2000	13.31	13.44	13.00	13.00
55	NYSE	EVC	Wed, Oct 18, 2000	13.00	13.50	12.50	13.44
54	NYSE	EVC	Tue, Oct 17, 2000	12.75	13.38	12.75	13.13
53	NYSE	EVC	Mon, Oct 16, 2000	11.50	12.56	11.50	12.50
52	NYSE	EVC	Fri, Oct 13, 2000	10.00	11.94	9.88	11.50
51	NYSE	EVC	Thu, Oct 12, 2000	11.00	11.00	9.94	10.00
50	NYSE	EVC	Wed, Oct 11, 2000	11.56	11.63	11.00	11.00
49	NYSE	EVC	Tue, Oct 10, 2000	11.50	11.75	10.50	11.63
48	NYSE	EVC	Mon, Oct 9, 2000	14.63	14.69	13.38	13.38
47	NYSE	EVC	Fri, Oct 6, 2000	16.44	16.44	14.63	14.63
46	NYSE	EVC	Thu, Oct 5, 2000	16.56	16.63	16.38	16.50
45	NYSE	EVC	Wed, Oct 4, 2000	17.00	17.00	16.50	16.56
44	NYSE	EVC	Tue, Oct 3, 2000	17.19	17.25	17.00	17.00
43	NYSE	EVC	Mon, Oct 2, 2000	17.38	17.63	17.25	17.25
42	NYSE	EVC	Fri, Sep 29, 2000	17.00	17.63	17.00	17.38
41	NYSE	EVC	Thu, Sep 28, 2000	16.88	17.13	16.38	17.00
40	NYSE	EVC	Wed, Sep 27, 2000	16.38	17.13	16.06	16.81
39	NYSE	EVC	Tue, Sep 26, 2000	16.56	16.56	16.06	16.25
38	NYSE	EVC	Mon, Sep 25, 2000	17.00	17.13	16.56	16.56
37	NYSE	EVC	Fri, Sep 22, 2000	17.06	17.06	17.00	17.00
36	NYSE	EVC	Thu, Sep 21, 2000	17.00	17.06	17.00	17.06
35	NYSE	EVC	Wed, Sep 20, 2000	17.00	17.06	17.00	17.06
34	NYSE	EVC	Tue, Sep 19, 2000	17.38	17.38	17.00	17.00
33	NYSE	EVC	Mon, Sep 18, 2000	17.50	17.50	17.06	17.50
32	NYSE	EVC	Fri, Sep 15, 2000	17.63	17.63	17.25	17.50
31	NYSE	EVC	Thu, Sep 14, 2000	18.06	18.06	17.50	17.69
30	NYSE	EVC	Wed, Sep 13, 2000	18.25	18.25	17.75	18.06
29	NYSE	EVC	Tue, Sep 12, 2000	16.50	18.50	16.50	18.19
28	NYSE	EVC	Mon, Sep 11, 2000	16.63	16.63	15.75	16.31
27	NYSE	EVC	Fri, Sep 8, 2000	17.31	17.50	16.69	16.75
26	NYSE	EVC	Thu, Sep 7, 2000	18.00	18.00	17.00	17.38
25	NYSE	EVC	Wed, Sep 6, 2000	18.69	18.81	17.88	18.00
24	NYSE	EVC	Tue, Sep 5, 2000	19.25	19.38	18.75	18.81
23	NYSE	EVC	Fri, Sep 1, 2000	19.88	19.88	19.50	19.63
22	NYSE	EVC	Thu, Aug 31, 2000	19.50	19.88	19.31	19.81
21	NYSE	EVC	Wed, Aug 30, 2000	19.38	19.63	19.31	19.56
20	NYSE	EVC	Tue, Aug 29, 2000	19.75	19.75	19.25	19.38
19	NYSE	EVC	Mon, Aug 28, 2000	19.31	19.88	19.13	19.75
18	NYSE	EVC	Fri, Aug 25, 2000	19.38	19.50	19.38	19.44
17	NYSE	EVC	Thu, Aug 24, 2000	19.56	19.75	19.38	19.44
16	NYSE	EVC	Wed, Aug 23, 2000	19.69	19.75	19.19	19.44
15	NYSE	EVC	Tue, Aug 22, 2000	20.38	20.56	19.88	19.88
14	NYSE	EVC	Mon, Aug 21, 2000	20.00	20.50	20.00	20.38
13	NYSE	EVC	Fri, Aug 18, 2000	19.63	20.06	19.13	20.00
12	NYSE	EVC	Thu, Aug 17, 2000	19.38	20.31	19.31	19.44
11	NYSE	EVC	Wed, Aug 16, 2000	18.75	19.19	18.75	19.13
10	NYSE	EVC	Tue, Aug 15, 2000	18.50	18.88	18.50	18.75
9	NYSE	EVC	Mon, Aug 14, 2000	18.25	18.50	17.94	18.50
8	NYSE	EVC	Fri, Aug 11, 2000	16.00	18.13	15.94	18.13
7	NYSE	EVC	Thu, Aug 10, 2000	17.00	17.06	15.19	16.00
6	NYSE	EVC	Wed, Aug 9, 2000	19.50	19.75	16.75	17.19
5	NYSE	EVC	Tue, Aug 8, 2000	19.50	19.63	19.44	19.50
4	NYSE	EVC	Mon, Aug 7, 2000	19.50	19.94	19.19	19.44
3	NYSE	EVC	Fri, Aug 4, 2000	18.75	19.50	18.25	19.50
2	NYSE	EVC	Thu, Aug 3, 2000	18.00	19.00	18.00	18.25
1	NYSE	EVC	Wed, Aug 2, 2000	18.63	19.69	18.50	19.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Entravision Communications Corp NYSE:EVC 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