Evertec Inc NYSE:EVTC Historical Prices

Below are the 2742 trading days of historical prices for EVTC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2742	NYSE	EVTC	Mon, Mar 4, 2024	38.00	38.00	36.23	36.69
2741	NYSE	EVTC	Fri, Mar 1, 2024	36.49	37.06	36.13	36.85
2740	NYSE	EVTC	Thu, Feb 29, 2024	38.60	38.84	35.55	36.13
2739	NYSE	EVTC	Wed, Feb 28, 2024	40.69	41.32	40.42	40.43
2738	NYSE	EVTC	Tue, Feb 27, 2024	41.24	41.37	40.99	41.24
2737	NYSE	EVTC	Mon, Feb 26, 2024	40.88	41.44	40.88	41.11
2736	NYSE	EVTC	Fri, Feb 23, 2024	40.99	41.57	40.75	41.15
2735	NYSE	EVTC	Thu, Feb 22, 2024	41.27	41.49	40.79	40.87
2734	NYSE	EVTC	Wed, Feb 21, 2024	41.56	41.56	41.00	41.26
2733	NYSE	EVTC	Tue, Feb 20, 2024	41.17	41.72	41.02	41.60
2732	NYSE	EVTC	Fri, Feb 16, 2024	42.03	42.15	41.63	41.65
2731	NYSE	EVTC	Thu, Feb 15, 2024	41.31	42.21	41.30	42.21
2730	NYSE	EVTC	Wed, Feb 14, 2024	40.58	41.17	40.46	40.96
2729	NYSE	EVTC	Tue, Feb 13, 2024	41.15	41.34	39.87	40.04
2728	NYSE	EVTC	Mon, Feb 12, 2024	41.30	42.14	41.26	42.04
2727	NYSE	EVTC	Fri, Feb 9, 2024	40.75	41.29	40.60	41.26
2726	NYSE	EVTC	Thu, Feb 8, 2024	40.13	40.68	40.08	40.62
2725	NYSE	EVTC	Wed, Feb 7, 2024	40.23	40.62	40.11	40.20
2724	NYSE	EVTC	Tue, Feb 6, 2024	40.01	40.45	39.97	40.23
2723	NYSE	EVTC	Mon, Feb 5, 2024	40.41	40.41	39.73	40.09
2722	NYSE	EVTC	Fri, Feb 2, 2024	40.48	40.94	40.21	40.82
2721	NYSE	EVTC	Thu, Feb 1, 2024	40.35	40.87	40.13	40.86
2720	NYSE	EVTC	Wed, Jan 31, 2024	40.87	41.33	40.06	40.16
2719	NYSE	EVTC	Tue, Jan 30, 2024	41.10	41.31	40.69	40.91
2718	NYSE	EVTC	Mon, Jan 29, 2024	40.42	41.33	40.42	41.19
2717	NYSE	EVTC	Fri, Jan 26, 2024	40.59	40.72	40.32	40.52
2716	NYSE	EVTC	Thu, Jan 25, 2024	40.63	40.68	40.08	40.38
2715	NYSE	EVTC	Wed, Jan 24, 2024	41.07	41.07	39.99	40.19
2714	NYSE	EVTC	Tue, Jan 23, 2024	40.54	40.64	40.14	40.64
2713	NYSE	EVTC	Mon, Jan 22, 2024	39.42	40.30	39.42	40.20
2712	NYSE	EVTC	Fri, Jan 19, 2024	38.99	39.19	38.85	39.15
2711	NYSE	EVTC	Thu, Jan 18, 2024	38.58	38.91	38.44	38.77
2710	NYSE	EVTC	Wed, Jan 17, 2024	38.21	38.68	38.13	38.40
2709	NYSE	EVTC	Tue, Jan 16, 2024	38.47	38.90	38.47	38.64
2708	NYSE	EVTC	Fri, Jan 12, 2024	39.38	39.53	38.68	38.79
2707	NYSE	EVTC	Thu, Jan 11, 2024	38.66	38.95	38.29	38.94
2706	NYSE	EVTC	Wed, Jan 10, 2024	38.90	38.99	38.54	38.71
2705	NYSE	EVTC	Tue, Jan 9, 2024	39.44	39.44	38.94	38.99
2704	NYSE	EVTC	Mon, Jan 8, 2024	39.47	39.98	39.08	39.95
2703	NYSE	EVTC	Fri, Jan 5, 2024	39.86	40.30	39.24	39.26
2702	NYSE	EVTC	Thu, Jan 4, 2024	40.25	40.53	40.05	40.21
2701	NYSE	EVTC	Wed, Jan 3, 2024	40.74	41.15	40.23	40.30
2700	NYSE	EVTC	Tue, Jan 2, 2024	40.60	41.09	40.57	40.87
2699	NYSE	EVTC	Fri, Dec 29, 2023	40.99	41.30	40.84	40.94
2698	NYSE	EVTC	Thu, Dec 28, 2023	40.85	41.28	40.67	41.05
2697	NYSE	EVTC	Wed, Dec 27, 2023	41.01	41.15	40.70	40.97
2696	NYSE	EVTC	Tue, Dec 26, 2023	41.15	41.20	40.86	40.96
2695	NYSE	EVTC	Fri, Dec 22, 2023	41.34	41.62	40.99	41.00
2694	NYSE	EVTC	Thu, Dec 21, 2023	40.77	41.22	40.41	41.15
2693	NYSE	EVTC	Wed, Dec 20, 2023	41.23	41.51	40.45	40.53
2692	NYSE	EVTC	Tue, Dec 19, 2023	40.63	41.39	40.44	41.25
2691	NYSE	EVTC	Mon, Dec 18, 2023	40.41	40.42	39.90	40.36
2690	NYSE	EVTC	Fri, Dec 15, 2023	40.43	41.02	40.15	40.30
2689	NYSE	EVTC	Thu, Dec 14, 2023	40.98	41.22	40.24	40.50
2688	NYSE	EVTC	Wed, Dec 13, 2023	39.40	40.36	39.22	40.24
2687	NYSE	EVTC	Tue, Dec 12, 2023	39.41	39.57	39.09	39.49
2686	NYSE	EVTC	Mon, Dec 11, 2023	39.00	39.42	38.99	39.38
2685	NYSE	EVTC	Fri, Dec 8, 2023	38.90	39.31	38.79	39.14
2684	NYSE	EVTC	Thu, Dec 7, 2023	38.74	39.20	38.50	39.01
2683	NYSE	EVTC	Wed, Dec 6, 2023	38.40	38.79	38.34	38.62
2682	NYSE	EVTC	Tue, Dec 5, 2023	38.11	38.16	37.71	38.12
2681	NYSE	EVTC	Mon, Dec 4, 2023	37.81	38.46	37.75	38.18
2680	NYSE	EVTC	Fri, Dec 1, 2023	36.78	38.15	36.78	38.06
2679	NYSE	EVTC	Thu, Nov 30, 2023	36.01	37.16	35.66	36.97
2678	NYSE	EVTC	Wed, Nov 29, 2023	36.34	36.42	35.43	35.53
2677	NYSE	EVTC	Tue, Nov 28, 2023	36.41	36.58	36.06	36.12
2676	NYSE	EVTC	Mon, Nov 27, 2023	36.46	36.79	36.34	36.52
2675	NYSE	EVTC	Fri, Nov 24, 2023	36.23	36.54	36.13	36.53
2674	NYSE	EVTC	Wed, Nov 22, 2023	36.44	36.50	36.16	36.37
2673	NYSE	EVTC	Tue, Nov 21, 2023	35.81	36.17	35.42	36.12
2672	NYSE	EVTC	Mon, Nov 20, 2023	35.27	35.93	35.01	35.91
2671	NYSE	EVTC	Fri, Nov 17, 2023	34.98	35.23	34.62	35.20
2670	NYSE	EVTC	Thu, Nov 16, 2023	34.82	34.82	33.92	34.75
2669	NYSE	EVTC	Wed, Nov 15, 2023	34.29	34.89	34.21	34.84
2668	NYSE	EVTC	Tue, Nov 14, 2023	34.10	34.53	33.68	34.42
2667	NYSE	EVTC	Mon, Nov 13, 2023	32.69	33.31	32.67	33.21
2666	NYSE	EVTC	Fri, Nov 10, 2023	32.96	33.13	32.65	32.93
2665	NYSE	EVTC	Thu, Nov 9, 2023	33.63	33.63	32.53	32.76
2664	NYSE	EVTC	Wed, Nov 8, 2023	33.56	33.60	32.87	33.40
2663	NYSE	EVTC	Tue, Nov 7, 2023	33.37	33.63	33.11	33.43
2662	NYSE	EVTC	Mon, Nov 6, 2023	33.50	33.78	33.23	33.57
2661	NYSE	EVTC	Fri, Nov 3, 2023	33.56	33.91	33.34	33.78
2660	NYSE	EVTC	Thu, Nov 2, 2023	33.03	33.03	32.50	32.69
2659	NYSE	EVTC	Wed, Nov 1, 2023	31.98	32.43	31.56	32.38
2658	NYSE	EVTC	Tue, Oct 31, 2023	32.01	32.27	31.70	31.78
2657	NYSE	EVTC	Mon, Oct 30, 2023	33.36	33.45	31.93	32.17
2656	NYSE	EVTC	Fri, Oct 27, 2023	36.23	37.99	32.26	32.93
2655	NYSE	EVTC	Thu, Oct 26, 2023	34.95	35.12	34.21	34.34
2654	NYSE	EVTC	Wed, Oct 25, 2023	34.75	35.23	34.74	34.90
2653	NYSE	EVTC	Tue, Oct 24, 2023	34.97	35.45	34.97	35.38
2652	NYSE	EVTC	Mon, Oct 23, 2023	35.07	35.33	34.67	34.81
2651	NYSE	EVTC	Fri, Oct 20, 2023	35.52	35.52	34.91	35.09
2650	NYSE	EVTC	Thu, Oct 19, 2023	35.76	35.91	35.06	35.30
2649	NYSE	EVTC	Wed, Oct 18, 2023	36.38	36.48	35.85	35.97
2648	NYSE	EVTC	Tue, Oct 17, 2023	36.37	37.27	36.37	36.83
2647	NYSE	EVTC	Mon, Oct 16, 2023	36.75	37.14	36.52	36.59
2646	NYSE	EVTC	Fri, Oct 13, 2023	36.74	36.98	36.40	36.52
2645	NYSE	EVTC	Thu, Oct 12, 2023	37.05	37.18	36.47	36.82
2644	NYSE	EVTC	Wed, Oct 11, 2023	37.65	38.08	37.19	37.33
2643	NYSE	EVTC	Tue, Oct 10, 2023	37.93	38.19	37.66	37.68
2642	NYSE	EVTC	Mon, Oct 9, 2023	37.81	38.27	37.75	37.79
2641	NYSE	EVTC	Fri, Oct 6, 2023	37.36	38.60	37.36	38.33
2640	NYSE	EVTC	Thu, Oct 5, 2023	37.14	38.00	37.14	37.60
2639	NYSE	EVTC	Wed, Oct 4, 2023	36.45	37.14	36.34	37.08
2638	NYSE	EVTC	Tue, Oct 3, 2023	37.18	37.36	36.38	36.43
2637	NYSE	EVTC	Mon, Oct 2, 2023	37.19	37.52	37.07	37.47
2636	NYSE	EVTC	Fri, Sep 29, 2023	37.42	37.44	36.99	37.18
2635	NYSE	EVTC	Thu, Sep 28, 2023	37.15	37.77	36.88	37.29
2634	NYSE	EVTC	Wed, Sep 27, 2023	36.81	37.29	36.70	37.14
2633	NYSE	EVTC	Tue, Sep 26, 2023	37.30	37.44	36.55	36.57
2632	NYSE	EVTC	Mon, Sep 25, 2023	37.30	37.65	37.24	37.41
2631	NYSE	EVTC	Fri, Sep 22, 2023	37.29	37.90	37.21	37.49
2630	NYSE	EVTC	Thu, Sep 21, 2023	37.00	37.27	36.76	37.20
2629	NYSE	EVTC	Wed, Sep 20, 2023	37.50	37.77	37.13	37.14
2628	NYSE	EVTC	Tue, Sep 19, 2023	37.78	38.19	37.27	37.31
2627	NYSE	EVTC	Mon, Sep 18, 2023	37.88	37.88	37.51	37.80
2626	NYSE	EVTC	Fri, Sep 15, 2023	38.18	38.19	37.45	37.72
2625	NYSE	EVTC	Thu, Sep 14, 2023	38.39	38.43	37.79	38.25
2624	NYSE	EVTC	Wed, Sep 13, 2023	38.08	38.72	37.87	38.02
2623	NYSE	EVTC	Tue, Sep 12, 2023	37.45	38.14	37.45	38.14
2622	NYSE	EVTC	Mon, Sep 11, 2023	37.93	38.04	37.42	37.59
2621	NYSE	EVTC	Fri, Sep 8, 2023	38.61	38.61	37.69	37.70
2620	NYSE	EVTC	Thu, Sep 7, 2023	38.91	39.25	38.09	38.51
2619	NYSE	EVTC	Wed, Sep 6, 2023	38.66	39.01	38.29	38.96
2618	NYSE	EVTC	Tue, Sep 5, 2023	39.05	39.21	37.69	38.42
2617	NYSE	EVTC	Fri, Sep 1, 2023	39.81	40.29	39.69	39.70
2616	NYSE	EVTC	Thu, Aug 31, 2023	39.72	39.97	39.53	39.57
2615	NYSE	EVTC	Wed, Aug 30, 2023	39.43	39.98	39.15	39.70
2614	NYSE	EVTC	Tue, Aug 29, 2023	39.28	39.56	39.17	39.46
2613	NYSE	EVTC	Mon, Aug 28, 2023	39.41	39.96	39.24	39.49
2612	NYSE	EVTC	Fri, Aug 25, 2023	39.33	39.68	38.83	39.46
2611	NYSE	EVTC	Thu, Aug 24, 2023	38.77	39.28	38.77	39.17
2610	NYSE	EVTC	Wed, Aug 23, 2023	39.18	39.20	38.92	38.94
2609	NYSE	EVTC	Tue, Aug 22, 2023	38.67	39.17	38.61	39.00
2608	NYSE	EVTC	Mon, Aug 21, 2023	38.96	39.21	38.30	38.69
2607	NYSE	EVTC	Fri, Aug 18, 2023	38.96	39.45	38.96	39.12
2606	NYSE	EVTC	Thu, Aug 17, 2023	39.68	39.80	39.32	39.34
2605	NYSE	EVTC	Wed, Aug 16, 2023	39.76	40.12	39.51	39.61
2604	NYSE	EVTC	Tue, Aug 15, 2023	40.11	40.22	39.64	39.91
2603	NYSE	EVTC	Mon, Aug 14, 2023	40.17	40.38	39.94	40.31
2602	NYSE	EVTC	Fri, Aug 11, 2023	40.69	40.79	40.27	40.34
2601	NYSE	EVTC	Thu, Aug 10, 2023	40.98	41.42	40.83	40.85
2600	NYSE	EVTC	Wed, Aug 9, 2023	40.86	41.21	40.78	40.96
2599	NYSE	EVTC	Tue, Aug 8, 2023	40.39	40.85	40.16	40.84
2598	NYSE	EVTC	Mon, Aug 7, 2023	40.70	41.16	40.62	40.83
2597	NYSE	EVTC	Fri, Aug 4, 2023	40.61	40.90	40.31	40.53
2596	NYSE	EVTC	Thu, Aug 3, 2023	39.51	40.58	39.49	40.38
2595	NYSE	EVTC	Wed, Aug 2, 2023	39.11	40.13	38.96	39.83
2594	NYSE	EVTC	Tue, Aug 1, 2023	39.36	39.71	39.22	39.37
2593	NYSE	EVTC	Mon, Jul 31, 2023	39.11	39.75	39.11	39.33
2592	NYSE	EVTC	Fri, Jul 28, 2023	39.82	39.89	39.22	39.41
2591	NYSE	EVTC	Thu, Jul 27, 2023	41.87	41.98	39.55	39.77
2590	NYSE	EVTC	Wed, Jul 26, 2023	41.23	41.60	40.73	41.00
2589	NYSE	EVTC	Tue, Jul 25, 2023	40.97	41.60	40.97	41.36
2588	NYSE	EVTC	Mon, Jul 24, 2023	41.57	42.03	41.17	41.26
2587	NYSE	EVTC	Fri, Jul 21, 2023	40.01	41.50	40.01	41.37
2586	NYSE	EVTC	Thu, Jul 20, 2023	39.41	39.66	39.26	39.60
2585	NYSE	EVTC	Wed, Jul 19, 2023	39.79	39.94	39.10	39.48
2584	NYSE	EVTC	Tue, Jul 18, 2023	39.26	39.69	39.00	39.68
2583	NYSE	EVTC	Mon, Jul 17, 2023	38.87	39.37	38.83	39.34
2582	NYSE	EVTC	Fri, Jul 14, 2023	38.83	39.23	38.60	39.12
2581	NYSE	EVTC	Thu, Jul 13, 2023	38.49	38.91	38.18	38.82
2580	NYSE	EVTC	Wed, Jul 12, 2023	38.70	38.79	38.43	38.45
2579	NYSE	EVTC	Tue, Jul 11, 2023	38.02	38.21	37.88	38.19
2578	NYSE	EVTC	Mon, Jul 10, 2023	37.37	38.06	37.31	37.77
2577	NYSE	EVTC	Fri, Jul 7, 2023	37.08	37.87	37.08	37.44
2576	NYSE	EVTC	Thu, Jul 6, 2023	36.93	37.16	36.55	37.06
2575	NYSE	EVTC	Wed, Jul 5, 2023	37.33	37.45	36.71	37.15
2574	NYSE	EVTC	Mon, Jul 3, 2023	36.45	37.71	36.45	37.71
2573	NYSE	EVTC	Fri, Jun 30, 2023	36.91	37.13	36.82	36.83
2572	NYSE	EVTC	Thu, Jun 29, 2023	35.96	36.79	35.96	36.72
2571	NYSE	EVTC	Wed, Jun 28, 2023	35.80	36.00	35.55	35.90
2570	NYSE	EVTC	Tue, Jun 27, 2023	35.45	36.30	35.33	35.91
2569	NYSE	EVTC	Mon, Jun 26, 2023	34.95	35.81	34.95	35.48
2568	NYSE	EVTC	Fri, Jun 23, 2023	35.91	36.35	35.03	35.07
2567	NYSE	EVTC	Thu, Jun 22, 2023	36.60	36.76	36.13	36.49
2566	NYSE	EVTC	Wed, Jun 21, 2023	36.39	36.79	36.17	36.57
2565	NYSE	EVTC	Tue, Jun 20, 2023	35.93	36.56	35.93	36.47
2564	NYSE	EVTC	Fri, Jun 16, 2023	36.92	37.00	35.41	36.03
2563	NYSE	EVTC	Thu, Jun 15, 2023	35.25	35.71	35.07	35.69
2562	NYSE	EVTC	Wed, Jun 14, 2023	35.84	35.94	35.16	35.25
2561	NYSE	EVTC	Tue, Jun 13, 2023	35.68	36.28	35.57	35.76
2560	NYSE	EVTC	Mon, Jun 12, 2023	36.38	36.46	35.68	35.71
2559	NYSE	EVTC	Fri, Jun 9, 2023	36.35	36.53	36.13	36.36
2558	NYSE	EVTC	Thu, Jun 8, 2023	37.00	37.00	36.42	36.48
2557	NYSE	EVTC	Wed, Jun 7, 2023	36.30	37.15	36.30	37.00
2556	NYSE	EVTC	Tue, Jun 6, 2023	35.06	36.30	35.06	36.17
2555	NYSE	EVTC	Mon, Jun 5, 2023	35.60	35.22	34.11	36.10
2554	NYSE	EVTC	Fri, Jun 2, 2023	35.52	36.12	35.39	36.10
2553	NYSE	EVTC	Thu, Jun 1, 2023	34.58	35.26	34.17	34.99
2552	NYSE	EVTC	Wed, May 31, 2023	34.22	34.62	33.98	34.48
2551	NYSE	EVTC	Tue, May 30, 2023	34.59	34.67	34.05	34.23
2550	NYSE	EVTC	Fri, May 26, 2023	35.00	35.26	34.48	34.59
2549	NYSE	EVTC	Thu, May 25, 2023	34.95	35.38	34.69	35.08
2548	NYSE	EVTC	Wed, May 24, 2023	35.80	35.80	34.97	35.20
2547	NYSE	EVTC	Tue, May 23, 2023	36.30	36.80	36.01	36.08
2546	NYSE	EVTC	Mon, May 22, 2023	36.44	36.82	36.14	36.43
2545	NYSE	EVTC	Fri, May 19, 2023	36.64	36.71	36.11	36.25
2544	NYSE	EVTC	Thu, May 18, 2023	35.86	36.48	35.75	36.43
2543	NYSE	EVTC	Wed, May 17, 2023	35.51	35.99	35.11	35.91
2542	NYSE	EVTC	Tue, May 16, 2023	35.22	35.43	34.94	35.30
2541	NYSE	EVTC	Mon, May 15, 2023	35.17	35.56	34.87	35.31
2540	NYSE	EVTC	Fri, May 12, 2023	35.12	35.12	34.60	35.07
2539	NYSE	EVTC	Thu, May 11, 2023	34.32	35.03	33.88	35.03
2538	NYSE	EVTC	Wed, May 10, 2023	35.02	35.24	34.10	34.59
2537	NYSE	EVTC	Tue, May 9, 2023	34.80	34.86	34.45	34.57
2536	NYSE	EVTC	Mon, May 8, 2023	34.22	35.05	34.12	35.02
2535	NYSE	EVTC	Fri, May 5, 2023	34.69	34.74	33.82	34.00
2534	NYSE	EVTC	Thu, May 4, 2023	33.94	34.20	33.50	34.05
2533	NYSE	EVTC	Wed, May 3, 2023	33.74	34.80	33.60	34.25
2532	NYSE	EVTC	Tue, May 2, 2023	34.25	34.25	33.11	33.61
2531	NYSE	EVTC	Mon, May 1, 2023	34.51	34.69	34.12	34.51
2530	NYSE	EVTC	Fri, Apr 28, 2023	34.05	34.82	34.05	34.69
2529	NYSE	EVTC	Thu, Apr 27, 2023	32.28	34.45	31.70	34.21
2528	NYSE	EVTC	Wed, Apr 26, 2023	31.74	32.18	31.55	31.72
2527	NYSE	EVTC	Tue, Apr 25, 2023	32.53	32.66	31.99	32.00
2526	NYSE	EVTC	Mon, Apr 24, 2023	32.72	33.10	32.62	32.82
2525	NYSE	EVTC	Fri, Apr 21, 2023	32.80	32.90	32.64	32.80
2524	NYSE	EVTC	Thu, Apr 20, 2023	32.66	32.84	32.37	32.75
2523	NYSE	EVTC	Wed, Apr 19, 2023	33.00	33.09	32.69	32.82
2522	NYSE	EVTC	Tue, Apr 18, 2023	33.76	33.76	32.77	33.06
2521	NYSE	EVTC	Mon, Apr 17, 2023	33.06	33.67	32.90	33.67
2520	NYSE	EVTC	Fri, Apr 14, 2023	33.09	33.25	32.56	33.02
2519	NYSE	EVTC	Thu, Apr 13, 2023	32.33	33.07	32.30	33.06
2518	NYSE	EVTC	Wed, Apr 12, 2023	32.64	32.72	32.07	32.13
2517	NYSE	EVTC	Tue, Apr 11, 2023	32.24	32.65	32.14	32.43
2516	NYSE	EVTC	Mon, Apr 10, 2023	32.12	32.37	31.78	32.04
2515	NYSE	EVTC	Thu, Apr 6, 2023	32.30	32.42	32.17	32.20
2514	NYSE	EVTC	Wed, Apr 5, 2023	32.50	32.65	32.13	32.27
2513	NYSE	EVTC	Tue, Apr 4, 2023	33.48	33.48	32.62	32.75
2512	NYSE	EVTC	Mon, Apr 3, 2023	33.81	33.84	33.08	33.32
2511	NYSE	EVTC	Fri, Mar 31, 2023	33.34	33.77	33.21	33.75
2510	NYSE	EVTC	Thu, Mar 30, 2023	33.33	33.49	32.87	33.07
2509	NYSE	EVTC	Wed, Mar 29, 2023	33.45	33.68	33.07	33.21
2508	NYSE	EVTC	Tue, Mar 28, 2023	32.94	33.18	32.84	33.15
2507	NYSE	EVTC	Mon, Mar 27, 2023	32.96	33.23	32.84	33.07
2506	NYSE	EVTC	Fri, Mar 24, 2023	32.35	32.78	32.26	32.70
2505	NYSE	EVTC	Thu, Mar 23, 2023	33.35	33.72	32.56	32.67
2504	NYSE	EVTC	Wed, Mar 22, 2023	34.20	34.50	33.44	33.44
2503	NYSE	EVTC	Tue, Mar 21, 2023	34.15	34.43	33.88	34.24
2502	NYSE	EVTC	Mon, Mar 20, 2023	33.28	34.10	33.28	33.53
2501	NYSE	EVTC	Fri, Mar 17, 2023	33.60	33.85	32.85	32.98
2500	NYSE	EVTC	Thu, Mar 16, 2023	33.01	33.86	32.70	33.76
2499	NYSE	EVTC	Wed, Mar 15, 2023	32.58	33.53	32.48	33.33
2498	NYSE	EVTC	Tue, Mar 14, 2023	33.10	33.88	33.10	33.47
2497	NYSE	EVTC	Mon, Mar 13, 2023	33.40	33.40	32.34	32.36
2496	NYSE	EVTC	Fri, Mar 10, 2023	35.14	35.14	33.58	33.94
2495	NYSE	EVTC	Thu, Mar 9, 2023	36.09	36.25	35.29	35.40
2494	NYSE	EVTC	Wed, Mar 8, 2023	35.99	36.27	35.81	36.08
2493	NYSE	EVTC	Tue, Mar 7, 2023	36.50	36.50	35.75	35.98
2492	NYSE	EVTC	Mon, Mar 6, 2023	37.43	37.48	36.28	36.39
2491	NYSE	EVTC	Fri, Mar 3, 2023	37.55	37.55	37.08	37.30
2490	NYSE	EVTC	Thu, Mar 2, 2023	36.68	37.46	36.54	37.38
2489	NYSE	EVTC	Wed, Mar 1, 2023	36.81	37.17	36.64	36.84
2488	NYSE	EVTC	Tue, Feb 28, 2023	37.01	37.32	36.73	36.81
2487	NYSE	EVTC	Mon, Feb 27, 2023	36.94	37.18	36.80	37.06
2486	NYSE	EVTC	Fri, Feb 24, 2023	36.31	36.97	36.06	36.70
2485	NYSE	EVTC	Thu, Feb 23, 2023	35.90	38.31	35.78	36.73
2484	NYSE	EVTC	Wed, Feb 22, 2023	34.86	35.07	34.47	34.70
2483	NYSE	EVTC	Tue, Feb 21, 2023	35.26	35.28	34.74	34.77
2482	NYSE	EVTC	Fri, Feb 17, 2023	35.55	35.56	35.08	35.48
2481	NYSE	EVTC	Thu, Feb 16, 2023	35.44	35.91	35.38	35.50
2480	NYSE	EVTC	Wed, Feb 15, 2023	35.74	36.15	35.63	36.00
2479	NYSE	EVTC	Tue, Feb 14, 2023	36.26	36.39	35.97	36.00
2478	NYSE	EVTC	Mon, Feb 13, 2023	36.44	36.55	36.01	36.28
2477	NYSE	EVTC	Fri, Feb 10, 2023	36.15	36.55	36.15	36.45
2476	NYSE	EVTC	Thu, Feb 9, 2023	37.04	37.08	36.31	36.33
2475	NYSE	EVTC	Wed, Feb 8, 2023	36.72	37.01	36.65	36.65
2474	NYSE	EVTC	Tue, Feb 7, 2023	36.44	37.25	36.36	37.07
2473	NYSE	EVTC	Mon, Feb 6, 2023	36.95	37.06	36.12	36.69
2472	NYSE	EVTC	Fri, Feb 3, 2023	37.69	38.05	36.97	37.35
2471	NYSE	EVTC	Thu, Feb 2, 2023	37.68	38.16	37.58	38.16
2470	NYSE	EVTC	Wed, Feb 1, 2023	36.85	37.66	36.78	37.37
2469	NYSE	EVTC	Tue, Jan 31, 2023	36.58	37.26	36.58	36.94
2468	NYSE	EVTC	Mon, Jan 30, 2023	36.09	36.96	36.06	36.53
2467	NYSE	EVTC	Fri, Jan 27, 2023	36.26	36.71	36.04	36.40
2466	NYSE	EVTC	Thu, Jan 26, 2023	36.29	36.36	35.85	36.25
2465	NYSE	EVTC	Wed, Jan 25, 2023	35.53	36.03	35.25	36.02
2464	NYSE	EVTC	Tue, Jan 24, 2023	35.97	36.15	35.73	35.74
2463	NYSE	EVTC	Mon, Jan 23, 2023	36.00	36.26	35.72	35.98
2462	NYSE	EVTC	Fri, Jan 20, 2023	35.56	35.97	35.38	35.94
2461	NYSE	EVTC	Thu, Jan 19, 2023	34.89	35.44	34.56	35.31
2460	NYSE	EVTC	Wed, Jan 18, 2023	34.97	35.77	34.94	34.99
2459	NYSE	EVTC	Tue, Jan 17, 2023	34.59	34.99	34.28	34.80
2458	NYSE	EVTC	Fri, Jan 13, 2023	34.46	34.63	34.21	34.51
2457	NYSE	EVTC	Thu, Jan 12, 2023	34.60	34.91	34.29	34.63
2456	NYSE	EVTC	Wed, Jan 11, 2023	33.57	34.40	33.49	34.40
2455	NYSE	EVTC	Tue, Jan 10, 2023	33.78	33.78	33.35	33.54
2454	NYSE	EVTC	Mon, Jan 9, 2023	33.86	33.98	33.67	33.70
2453	NYSE	EVTC	Fri, Jan 6, 2023	32.93	33.95	32.81	33.71
2452	NYSE	EVTC	Thu, Jan 5, 2023	32.63	33.10	32.31	32.57
2451	NYSE	EVTC	Wed, Jan 4, 2023	33.22	33.31	32.87	32.93
2450	NYSE	EVTC	Tue, Jan 3, 2023	32.74	33.03	32.18	32.91
2449	NYSE	EVTC	Fri, Dec 30, 2022	31.72	32.39	31.67	32.38
2448	NYSE	EVTC	Thu, Dec 29, 2022	31.34	32.38	31.23	32.15
2447	NYSE	EVTC	Wed, Dec 28, 2022	31.28	31.72	30.97	31.12
2446	NYSE	EVTC	Tue, Dec 27, 2022	31.40	31.84	31.01	31.54
2445	NYSE	EVTC	Fri, Dec 23, 2022	30.89	31.39	30.86	31.32
2444	NYSE	EVTC	Thu, Dec 22, 2022	31.06	31.18	30.74	30.97
2443	NYSE	EVTC	Wed, Dec 21, 2022	31.06	31.61	30.98	31.33
2442	NYSE	EVTC	Tue, Dec 20, 2022	30.66	31.06	30.54	30.86
2441	NYSE	EVTC	Mon, Dec 19, 2022	30.74	30.90	30.49	30.76
2440	NYSE	EVTC	Fri, Dec 16, 2022	30.38	30.77	30.17	30.70
2439	NYSE	EVTC	Thu, Dec 15, 2022	31.37	31.39	30.35	30.67
2438	NYSE	EVTC	Wed, Dec 14, 2022	32.44	32.57	31.73	31.78
2437	NYSE	EVTC	Tue, Dec 13, 2022	33.24	33.65	32.26	32.51
2436	NYSE	EVTC	Mon, Dec 12, 2022	31.69	32.31	31.59	32.22
2435	NYSE	EVTC	Fri, Dec 9, 2022	31.79	31.98	31.64	31.82
2434	NYSE	EVTC	Thu, Dec 8, 2022	31.90	32.37	31.51	31.91
2433	NYSE	EVTC	Wed, Dec 7, 2022	31.70	32.09	31.43	31.82
2432	NYSE	EVTC	Tue, Dec 6, 2022	32.13	32.17	31.71	31.93
2431	NYSE	EVTC	Mon, Dec 5, 2022	32.88	32.88	31.09	32.15
2430	NYSE	EVTC	Fri, Dec 2, 2022	33.45	33.66	33.01	33.20
2429	NYSE	EVTC	Thu, Dec 1, 2022	34.00	34.29	33.53	33.86
2428	NYSE	EVTC	Wed, Nov 30, 2022	32.76	33.80	32.31	33.77
2427	NYSE	EVTC	Tue, Nov 29, 2022	32.27	33.13	32.21	32.60
2426	NYSE	EVTC	Mon, Nov 28, 2022	32.88	33.08	32.04	32.39
2425	NYSE	EVTC	Fri, Nov 25, 2022	33.02	33.19	32.73	33.04
2424	NYSE	EVTC	Wed, Nov 23, 2022	32.79	33.32	32.78	32.95
2423	NYSE	EVTC	Tue, Nov 22, 2022	32.74	32.96	32.30	32.84
2422	NYSE	EVTC	Mon, Nov 21, 2022	32.80	32.82	32.01	32.57
2421	NYSE	EVTC	Fri, Nov 18, 2022	33.31	33.57	32.70	32.76
2420	NYSE	EVTC	Thu, Nov 17, 2022	33.41	33.52	32.61	32.89
2419	NYSE	EVTC	Wed, Nov 16, 2022	34.65	34.65	33.51	33.79
2418	NYSE	EVTC	Tue, Nov 15, 2022	35.08	35.34	34.36	34.71
2417	NYSE	EVTC	Mon, Nov 14, 2022	34.32	34.93	34.07	34.52
2416	NYSE	EVTC	Fri, Nov 11, 2022	34.38	34.61	33.95	34.45
2415	NYSE	EVTC	Thu, Nov 10, 2022	33.80	34.58	33.80	34.43
2414	NYSE	EVTC	Wed, Nov 9, 2022	33.08	33.60	32.49	32.56
2413	NYSE	EVTC	Tue, Nov 8, 2022	33.49	34.07	33.21	33.44
2412	NYSE	EVTC	Mon, Nov 7, 2022	33.00	33.57	32.42	33.40
2411	NYSE	EVTC	Fri, Nov 4, 2022	32.77	33.66	32.00	32.92
2410	NYSE	EVTC	Thu, Nov 3, 2022	32.92	33.18	31.01	32.55
2409	NYSE	EVTC	Wed, Nov 2, 2022	35.71	35.71	33.89	33.95
2408	NYSE	EVTC	Tue, Nov 1, 2022	35.91	36.04	35.65	35.79
2407	NYSE	EVTC	Mon, Oct 31, 2022	35.88	35.96	35.44	35.81
2406	NYSE	EVTC	Fri, Oct 28, 2022	35.07	35.99	34.99	35.93
2405	NYSE	EVTC	Thu, Oct 27, 2022	34.80	35.36	34.66	34.98
2404	NYSE	EVTC	Wed, Oct 26, 2022	34.41	35.31	34.15	34.80
2403	NYSE	EVTC	Tue, Oct 25, 2022	33.49	34.72	33.49	34.27
2402	NYSE	EVTC	Mon, Oct 24, 2022	33.48	33.72	32.90	33.56
2401	NYSE	EVTC	Fri, Oct 21, 2022	32.95	33.43	32.57	33.25
2400	NYSE	EVTC	Thu, Oct 20, 2022	33.41	33.73	32.94	32.95
2399	NYSE	EVTC	Wed, Oct 19, 2022	33.32	33.55	33.00	33.38
2398	NYSE	EVTC	Tue, Oct 18, 2022	33.89	34.19	33.28	33.59
2397	NYSE	EVTC	Mon, Oct 17, 2022	32.89	33.46	32.77	33.31
2396	NYSE	EVTC	Fri, Oct 14, 2022	33.26	33.37	32.35	32.39
2395	NYSE	EVTC	Thu, Oct 13, 2022	31.55	33.01	31.34	32.93
2394	NYSE	EVTC	Wed, Oct 12, 2022	32.13	32.30	31.83	31.99
2393	NYSE	EVTC	Tue, Oct 11, 2022	32.04	32.26	31.79	32.00
2392	NYSE	EVTC	Mon, Oct 10, 2022	32.31	32.65	32.11	32.19
2391	NYSE	EVTC	Fri, Oct 7, 2022	32.25	32.28	31.95	32.22
2390	NYSE	EVTC	Thu, Oct 6, 2022	32.81	33.02	32.40	32.53
2389	NYSE	EVTC	Wed, Oct 5, 2022	32.70	33.27	32.57	33.00
2388	NYSE	EVTC	Tue, Oct 4, 2022	32.89	33.47	32.77	33.29
2387	NYSE	EVTC	Mon, Oct 3, 2022	31.60	32.55	31.24	32.31
2386	NYSE	EVTC	Fri, Sep 30, 2022	31.82	32.17	31.34	31.35
2385	NYSE	EVTC	Thu, Sep 29, 2022	31.28	32.01	30.82	31.97
2384	NYSE	EVTC	Wed, Sep 28, 2022	31.08	31.90	30.81	31.54
2383	NYSE	EVTC	Tue, Sep 27, 2022	31.23	31.76	30.72	31.00
2382	NYSE	EVTC	Mon, Sep 26, 2022	31.77	32.18	30.91	31.07
2381	NYSE	EVTC	Fri, Sep 23, 2022	31.62	32.07	31.34	31.94
2380	NYSE	EVTC	Thu, Sep 22, 2022	31.54	32.11	31.43	31.92
2379	NYSE	EVTC	Wed, Sep 21, 2022	32.69	32.90	31.80	31.85
2378	NYSE	EVTC	Tue, Sep 20, 2022	32.73	32.78	32.23	32.51
2377	NYSE	EVTC	Mon, Sep 19, 2022	32.69	33.24	32.50	33.10
2376	NYSE	EVTC	Fri, Sep 16, 2022	33.57	33.57	32.67	33.03
2375	NYSE	EVTC	Thu, Sep 15, 2022	33.90	34.19	33.47	33.75
2374	NYSE	EVTC	Wed, Sep 14, 2022	33.88	34.33	33.74	34.00
2373	NYSE	EVTC	Tue, Sep 13, 2022	34.56	34.73	33.83	34.03
2372	NYSE	EVTC	Mon, Sep 12, 2022	34.85	35.42	34.73	35.26
2371	NYSE	EVTC	Fri, Sep 9, 2022	34.53	34.77	34.44	34.62
2370	NYSE	EVTC	Thu, Sep 8, 2022	34.04	34.37	33.63	34.21
2369	NYSE	EVTC	Wed, Sep 7, 2022	33.40	34.35	33.40	34.25
2368	NYSE	EVTC	Tue, Sep 6, 2022	33.67	34.21	33.17	33.48
2367	NYSE	EVTC	Fri, Sep 2, 2022	34.06	34.17	33.01	33.37
2366	NYSE	EVTC	Thu, Sep 1, 2022	33.48	34.00	33.30	33.81
2365	NYSE	EVTC	Wed, Aug 31, 2022	33.59	33.76	33.28	33.60
2364	NYSE	EVTC	Tue, Aug 30, 2022	33.60	33.67	33.21	33.48
2363	NYSE	EVTC	Mon, Aug 29, 2022	33.29	33.70	33.13	33.52
2362	NYSE	EVTC	Fri, Aug 26, 2022	34.29	34.55	33.26	33.45
2361	NYSE	EVTC	Thu, Aug 25, 2022	33.90	34.34	33.89	34.24
2360	NYSE	EVTC	Wed, Aug 24, 2022	33.79	33.93	33.33	33.61
2359	NYSE	EVTC	Tue, Aug 23, 2022	33.78	34.05	33.56	33.68
2358	NYSE	EVTC	Mon, Aug 22, 2022	34.12	34.19	33.77	34.00
2357	NYSE	EVTC	Fri, Aug 19, 2022	34.98	35.01	34.27	34.45
2356	NYSE	EVTC	Thu, Aug 18, 2022	34.38	35.03	34.34	34.82
2355	NYSE	EVTC	Wed, Aug 17, 2022	34.68	34.89	34.32	34.46
2354	NYSE	EVTC	Tue, Aug 16, 2022	34.12	34.99	34.12	34.97
2353	NYSE	EVTC	Mon, Aug 15, 2022	34.41	35.05	34.33	34.80
2352	NYSE	EVTC	Fri, Aug 12, 2022	33.95	34.83	33.55	34.81
2351	NYSE	EVTC	Thu, Aug 11, 2022	33.58	34.35	32.68	33.60
2350	NYSE	EVTC	Wed, Aug 10, 2022	36.60	36.78	32.57	33.76
2349	NYSE	EVTC	Tue, Aug 9, 2022	36.57	36.87	36.00	36.21
2348	NYSE	EVTC	Mon, Aug 8, 2022	36.56	37.21	36.20	36.81
2347	NYSE	EVTC	Fri, Aug 5, 2022	39.50	39.51	36.81	36.87
2346	NYSE	EVTC	Thu, Aug 4, 2022	39.89	39.89	38.74	39.58
2345	NYSE	EVTC	Wed, Aug 3, 2022	39.39	40.30	39.21	39.88
2344	NYSE	EVTC	Tue, Aug 2, 2022	39.54	39.54	38.96	39.00
2343	NYSE	EVTC	Mon, Aug 1, 2022	38.74	40.05	38.39	39.76
2342	NYSE	EVTC	Fri, Jul 29, 2022	39.16	39.22	38.57	38.99
2341	NYSE	EVTC	Thu, Jul 28, 2022	38.80	39.24	38.23	39.21
2340	NYSE	EVTC	Wed, Jul 27, 2022	37.88	38.93	37.88	38.81
2339	NYSE	EVTC	Tue, Jul 26, 2022	37.56	37.86	37.49	37.81
2338	NYSE	EVTC	Mon, Jul 25, 2022	37.76	37.89	37.20	37.81
2337	NYSE	EVTC	Fri, Jul 22, 2022	38.11	38.25	37.39	37.83
2336	NYSE	EVTC	Thu, Jul 21, 2022	37.50	37.83	37.21	37.83
2335	NYSE	EVTC	Wed, Jul 20, 2022	37.08	37.73	37.07	37.50
2334	NYSE	EVTC	Tue, Jul 19, 2022	36.32	37.43	36.27	37.15
2333	NYSE	EVTC	Mon, Jul 18, 2022	36.58	36.81	36.05	36.08
2332	NYSE	EVTC	Fri, Jul 15, 2022	36.05	36.77	35.87	36.31
2331	NYSE	EVTC	Thu, Jul 14, 2022	35.02	35.52	34.79	35.48
2330	NYSE	EVTC	Wed, Jul 13, 2022	35.57	35.78	35.19	35.47
2329	NYSE	EVTC	Tue, Jul 12, 2022	36.36	36.84	35.69	35.87
2328	NYSE	EVTC	Mon, Jul 11, 2022	36.50	36.74	36.19	36.35
2327	NYSE	EVTC	Fri, Jul 8, 2022	36.91	37.47	36.59	36.81
2326	NYSE	EVTC	Thu, Jul 7, 2022	36.88	37.43	36.86	37.07
2325	NYSE	EVTC	Wed, Jul 6, 2022	36.74	36.90	35.88	36.66
2324	NYSE	EVTC	Tue, Jul 5, 2022	35.72	36.93	35.53	36.86
2323	NYSE	EVTC	Fri, Jul 1, 2022	36.69	36.99	35.72	36.18
2322	NYSE	EVTC	Thu, Jun 30, 2022	35.93	36.91	35.53	36.88
2321	NYSE	EVTC	Wed, Jun 29, 2022	36.29	36.67	35.82	36.41
2320	NYSE	EVTC	Tue, Jun 28, 2022	36.95	37.09	36.07	36.21
2319	NYSE	EVTC	Mon, Jun 27, 2022	36.79	37.01	36.05	36.68
2318	NYSE	EVTC	Fri, Jun 24, 2022	35.20	36.49	35.04	36.45
2317	NYSE	EVTC	Thu, Jun 23, 2022	34.72	35.01	34.48	34.84
2316	NYSE	EVTC	Wed, Jun 22, 2022	33.84	34.90	33.84	34.73
2315	NYSE	EVTC	Tue, Jun 21, 2022	34.18	34.63	33.60	34.33
2314	NYSE	EVTC	Fri, Jun 17, 2022	34.40	34.63	33.57	33.57
2313	NYSE	EVTC	Thu, Jun 16, 2022	34.79	34.79	33.81	34.14
2312	NYSE	EVTC	Wed, Jun 15, 2022	35.68	35.91	34.87	35.35
2311	NYSE	EVTC	Tue, Jun 14, 2022	34.60	35.33	34.46	35.22
2310	NYSE	EVTC	Mon, Jun 13, 2022	35.56	35.93	34.70	34.76
2309	NYSE	EVTC	Fri, Jun 10, 2022	36.29	36.84	36.00	36.48
2308	NYSE	EVTC	Thu, Jun 9, 2022	37.51	38.03	36.73	36.78
2307	NYSE	EVTC	Wed, Jun 8, 2022	38.05	38.50	37.74	37.78
2306	NYSE	EVTC	Tue, Jun 7, 2022	37.52	38.50	37.08	38.38
2305	NYSE	EVTC	Mon, Jun 6, 2022	37.87	37.87	37.31	37.78
2304	NYSE	EVTC	Fri, Jun 3, 2022	37.91	37.99	37.33	37.56
2303	NYSE	EVTC	Thu, Jun 2, 2022	38.00	38.32	37.57	38.28
2302	NYSE	EVTC	Wed, Jun 1, 2022	38.07	38.45	37.53	37.91
2301	NYSE	EVTC	Tue, May 31, 2022	38.00	38.45	37.76	37.94
2300	NYSE	EVTC	Fri, May 27, 2022	38.34	38.57	38.09	38.33
2299	NYSE	EVTC	Thu, May 26, 2022	37.52	38.27	37.52	37.97
2298	NYSE	EVTC	Wed, May 25, 2022	36.48	37.75	36.48	37.43
2297	NYSE	EVTC	Tue, May 24, 2022	37.69	37.69	36.36	36.72
2296	NYSE	EVTC	Mon, May 23, 2022	38.32	38.32	37.61	37.99
2295	NYSE	EVTC	Fri, May 20, 2022	37.78	37.98	36.84	37.87
2294	NYSE	EVTC	Thu, May 19, 2022	37.18	38.08	37.18	37.48
2293	NYSE	EVTC	Wed, May 18, 2022	37.81	38.43	37.23	37.58
2292	NYSE	EVTC	Tue, May 17, 2022	38.27	38.71	37.94	38.47
2291	NYSE	EVTC	Mon, May 16, 2022	37.95	38.11	37.19	37.77
2290	NYSE	EVTC	Fri, May 13, 2022	38.53	39.33	37.96	38.35
2289	NYSE	EVTC	Thu, May 12, 2022	36.91	38.42	36.55	38.32
2288	NYSE	EVTC	Wed, May 11, 2022	37.88	38.22	36.00	36.93
2287	NYSE	EVTC	Tue, May 10, 2022	38.51	38.51	36.98	37.93
2286	NYSE	EVTC	Mon, May 9, 2022	38.04	38.98	37.88	38.16
2285	NYSE	EVTC	Fri, May 6, 2022	38.75	39.07	38.13	38.51
2284	NYSE	EVTC	Thu, May 5, 2022	40.42	40.79	38.10	38.93
2283	NYSE	EVTC	Wed, May 4, 2022	40.26	41.10	39.42	40.99
2282	NYSE	EVTC	Tue, May 3, 2022	39.64	40.53	39.22	40.38
2281	NYSE	EVTC	Mon, May 2, 2022	39.65	39.66	38.57	39.62
2280	NYSE	EVTC	Fri, Apr 29, 2022	38.45	40.30	38.05	39.40
2279	NYSE	EVTC	Thu, Apr 28, 2022	38.68	39.36	38.52	39.11
2278	NYSE	EVTC	Wed, Apr 27, 2022	37.69	38.73	37.69	38.29
2277	NYSE	EVTC	Tue, Apr 26, 2022	38.65	38.87	37.49	37.52
2276	NYSE	EVTC	Mon, Apr 25, 2022	38.20	38.97	38.01	38.96
2275	NYSE	EVTC	Fri, Apr 22, 2022	39.85	39.97	38.31	38.36
2274	NYSE	EVTC	Thu, Apr 21, 2022	41.40	41.52	40.00	40.10
2273	NYSE	EVTC	Wed, Apr 20, 2022	41.56	41.84	40.97	40.99
2272	NYSE	EVTC	Tue, Apr 19, 2022	41.36	41.95	40.94	41.20
2271	NYSE	EVTC	Mon, Apr 18, 2022	40.48	41.46	40.48	41.35
2270	NYSE	EVTC	Thu, Apr 14, 2022	40.89	41.50	40.70	40.72
2269	NYSE	EVTC	Wed, Apr 13, 2022	40.42	41.10	40.42	40.99
2268	NYSE	EVTC	Tue, Apr 12, 2022	40.69	41.31	40.53	40.57
2267	NYSE	EVTC	Mon, Apr 11, 2022	40.03	41.13	40.03	40.42
2266	NYSE	EVTC	Fri, Apr 8, 2022	40.43	41.10	40.14	40.46
2265	NYSE	EVTC	Thu, Apr 7, 2022	40.77	41.21	39.71	40.48
2264	NYSE	EVTC	Wed, Apr 6, 2022	40.97	41.32	40.77	41.07
2263	NYSE	EVTC	Tue, Apr 5, 2022	41.77	42.11	41.23	41.26
2262	NYSE	EVTC	Mon, Apr 4, 2022	41.53	42.37	41.24	41.85
2261	NYSE	EVTC	Fri, Apr 1, 2022	41.24	41.73	41.03	41.53
2260	NYSE	EVTC	Thu, Mar 31, 2022	41.38	42.03	40.88	40.93
2259	NYSE	EVTC	Wed, Mar 30, 2022	41.88	41.98	41.20	41.52
2258	NYSE	EVTC	Tue, Mar 29, 2022	41.21	41.99	40.72	41.88
2257	NYSE	EVTC	Mon, Mar 28, 2022	40.80	41.10	40.02	40.53
2256	NYSE	EVTC	Fri, Mar 25, 2022	40.53	41.07	40.17	41.02
2255	NYSE	EVTC	Thu, Mar 24, 2022	40.70	40.78	40.34	40.48
2254	NYSE	EVTC	Wed, Mar 23, 2022	40.51	41.30	40.20	40.53
2253	NYSE	EVTC	Tue, Mar 22, 2022	41.86	42.10	40.99	41.13
2252	NYSE	EVTC	Mon, Mar 21, 2022	42.41	42.72	41.48	41.71
2251	NYSE	EVTC	Fri, Mar 18, 2022	41.91	42.94	41.59	42.64
2250	NYSE	EVTC	Thu, Mar 17, 2022	40.34	42.04	40.34	41.97
2249	NYSE	EVTC	Wed, Mar 16, 2022	39.62	41.18	39.62	40.71
2248	NYSE	EVTC	Tue, Mar 15, 2022	39.98	40.23	39.11	39.37
2247	NYSE	EVTC	Mon, Mar 14, 2022	38.85	40.34	38.66	39.54
2246	NYSE	EVTC	Fri, Mar 11, 2022	38.12	39.26	37.88	38.74
2245	NYSE	EVTC	Thu, Mar 10, 2022	37.89	38.34	37.39	38.12
2244	NYSE	EVTC	Wed, Mar 9, 2022	38.33	38.92	37.98	38.67
2243	NYSE	EVTC	Tue, Mar 8, 2022	38.40	38.57	37.39	37.56
2242	NYSE	EVTC	Mon, Mar 7, 2022	39.12	39.12	38.17	38.34
2241	NYSE	EVTC	Fri, Mar 4, 2022	38.59	39.36	38.06	39.29
2240	NYSE	EVTC	Thu, Mar 3, 2022	40.13	40.58	38.82	38.98
2239	NYSE	EVTC	Wed, Mar 2, 2022	39.03	40.01	38.90	39.72
2238	NYSE	EVTC	Tue, Mar 1, 2022	40.07	40.47	38.69	38.96
2237	NYSE	EVTC	Mon, Feb 28, 2022	40.59	41.41	39.82	40.36
2236	NYSE	EVTC	Fri, Feb 25, 2022	39.39	41.51	39.22	41.46
2235	NYSE	EVTC	Thu, Feb 24, 2022	40.31	41.48	39.84	41.17
2234	NYSE	EVTC	Wed, Feb 23, 2022	42.61	42.64	41.07	41.08
2233	NYSE	EVTC	Tue, Feb 22, 2022	42.59	43.11	42.06	42.23
2232	NYSE	EVTC	Fri, Feb 18, 2022	42.46	42.82	42.11	42.74
2231	NYSE	EVTC	Thu, Feb 17, 2022	43.18	43.29	42.44	42.60
2230	NYSE	EVTC	Wed, Feb 16, 2022	43.00	43.99	43.00	43.56
2229	NYSE	EVTC	Tue, Feb 15, 2022	43.78	44.15	43.00	43.29
2228	NYSE	EVTC	Mon, Feb 14, 2022	42.96	43.83	42.93	43.41
2227	NYSE	EVTC	Fri, Feb 11, 2022	43.21	43.73	42.79	43.00
2226	NYSE	EVTC	Thu, Feb 10, 2022	42.55	44.06	42.55	43.04
2225	NYSE	EVTC	Wed, Feb 9, 2022	43.56	44.24	43.17	43.42
2224	NYSE	EVTC	Tue, Feb 8, 2022	42.65	43.29	42.50	43.18
2223	NYSE	EVTC	Mon, Feb 7, 2022	42.32	43.26	42.15	42.83
2222	NYSE	EVTC	Fri, Feb 4, 2022	41.48	42.71	41.05	42.27
2221	NYSE	EVTC	Thu, Feb 3, 2022	43.31	43.57	41.64	41.78
2220	NYSE	EVTC	Wed, Feb 2, 2022	43.82	44.33	43.59	43.94
2219	NYSE	EVTC	Tue, Feb 1, 2022	43.63	44.24	43.25	44.09
2218	NYSE	EVTC	Mon, Jan 31, 2022	42.24	43.67	42.15	43.64
2217	NYSE	EVTC	Fri, Jan 28, 2022	41.71	42.44	41.26	42.43
2216	NYSE	EVTC	Thu, Jan 27, 2022	41.48	42.12	41.20	41.57
2215	NYSE	EVTC	Wed, Jan 26, 2022	42.76	42.94	40.80	41.13
2214	NYSE	EVTC	Tue, Jan 25, 2022	42.51	42.94	41.72	42.24
2213	NYSE	EVTC	Mon, Jan 24, 2022	42.00	43.31	41.56	43.19
2212	NYSE	EVTC	Fri, Jan 21, 2022	45.45	46.23	44.63	44.65
2211	NYSE	EVTC	Thu, Jan 20, 2022	46.34	47.22	45.41	45.42
2210	NYSE	EVTC	Wed, Jan 19, 2022	46.54	47.00	46.07	46.38
2209	NYSE	EVTC	Tue, Jan 18, 2022	47.38	47.50	46.23	46.60
2208	NYSE	EVTC	Fri, Jan 14, 2022	47.24	47.89	46.64	47.64
2207	NYSE	EVTC	Thu, Jan 13, 2022	48.40	48.67	47.43	47.59
2206	NYSE	EVTC	Wed, Jan 12, 2022	48.21	48.66	47.72	48.05
2205	NYSE	EVTC	Tue, Jan 11, 2022	48.44	48.84	47.72	48.36
2204	NYSE	EVTC	Mon, Jan 10, 2022	47.84	48.74	47.52	48.44
2203	NYSE	EVTC	Fri, Jan 7, 2022	48.72	49.36	48.09	48.09
2202	NYSE	EVTC	Thu, Jan 6, 2022	48.89	49.71	48.74	49.00
2201	NYSE	EVTC	Wed, Jan 5, 2022	50.28	50.35	49.14	49.15
2200	NYSE	EVTC	Tue, Jan 4, 2022	50.11	50.61	49.85	50.34
2199	NYSE	EVTC	Mon, Jan 3, 2022	50.22	50.48	49.65	50.11
2198	NYSE	EVTC	Fri, Dec 31, 2021	50.00	50.27	49.70	49.98
2197	NYSE	EVTC	Thu, Dec 30, 2021	50.39	51.04	49.99	50.17
2196	NYSE	EVTC	Wed, Dec 29, 2021	50.41	51.00	50.12	50.47
2195	NYSE	EVTC	Tue, Dec 28, 2021	49.55	50.60	49.55	50.40
2194	NYSE	EVTC	Mon, Dec 27, 2021	49.87	49.87	49.13	49.84
2193	NYSE	EVTC	Thu, Dec 23, 2021	49.09	49.94	48.96	49.58
2192	NYSE	EVTC	Wed, Dec 22, 2021	48.10	49.12	48.10	49.12
2191	NYSE	EVTC	Tue, Dec 21, 2021	47.85	48.72	47.19	48.19
2190	NYSE	EVTC	Mon, Dec 20, 2021	47.26	47.53	46.72	47.24
2189	NYSE	EVTC	Fri, Dec 17, 2021	47.22	48.29	47.11	47.85
2188	NYSE	EVTC	Thu, Dec 16, 2021	48.94	49.21	47.54	47.62
2187	NYSE	EVTC	Wed, Dec 15, 2021	47.84	48.57	47.35	48.46
2186	NYSE	EVTC	Tue, Dec 14, 2021	48.42	49.01	47.54	47.77
2185	NYSE	EVTC	Mon, Dec 13, 2021	48.73	49.39	48.69	48.72
2184	NYSE	EVTC	Fri, Dec 10, 2021	50.25	50.35	48.97	49.18
2183	NYSE	EVTC	Thu, Dec 9, 2021	50.43	50.89	49.96	50.23
2182	NYSE	EVTC	Wed, Dec 8, 2021	50.10	51.06	49.80	50.66
2181	NYSE	EVTC	Tue, Dec 7, 2021	49.64	50.80	49.43	50.04
2180	NYSE	EVTC	Mon, Dec 6, 2021	47.57	49.35	46.99	48.99
2179	NYSE	EVTC	Fri, Dec 3, 2021	44.66	47.70	43.33	47.00
2178	NYSE	EVTC	Thu, Dec 2, 2021	42.97	44.79	42.68	44.67
2177	NYSE	EVTC	Wed, Dec 1, 2021	42.73	43.28	42.40	42.53
2176	NYSE	EVTC	Tue, Nov 30, 2021	42.59	42.86	41.56	41.99
2175	NYSE	EVTC	Mon, Nov 29, 2021	42.46	42.96	41.79	42.78
2174	NYSE	EVTC	Fri, Nov 26, 2021	42.34	42.72	41.66	42.01
2173	NYSE	EVTC	Wed, Nov 24, 2021	42.77	43.58	42.55	43.28
2172	NYSE	EVTC	Tue, Nov 23, 2021	43.00	43.12	42.44	42.92
2171	NYSE	EVTC	Mon, Nov 22, 2021	43.51	43.64	42.44	42.79
2170	NYSE	EVTC	Fri, Nov 19, 2021	43.37	43.79	42.91	43.39
2169	NYSE	EVTC	Thu, Nov 18, 2021	43.89	43.89	42.99	43.64
2168	NYSE	EVTC	Wed, Nov 17, 2021	43.98	44.16	43.27	43.79
2167	NYSE	EVTC	Tue, Nov 16, 2021	43.79	44.41	43.65	44.24
2166	NYSE	EVTC	Mon, Nov 15, 2021	44.13	44.13	43.56	43.78
2165	NYSE	EVTC	Fri, Nov 12, 2021	43.69	44.15	43.37	43.77
2164	NYSE	EVTC	Thu, Nov 11, 2021	43.92	43.92	43.29	43.60
2163	NYSE	EVTC	Wed, Nov 10, 2021	43.61	44.11	43.28	43.94
2162	NYSE	EVTC	Tue, Nov 9, 2021	43.83	44.25	43.64	43.77
2161	NYSE	EVTC	Mon, Nov 8, 2021	43.39	44.10	43.36	43.98
2160	NYSE	EVTC	Fri, Nov 5, 2021	42.82	44.07	42.62	43.36
2159	NYSE	EVTC	Thu, Nov 4, 2021	43.03	43.33	42.33	42.34
2158	NYSE	EVTC	Wed, Nov 3, 2021	43.00	43.59	42.53	42.95
2157	NYSE	EVTC	Tue, Nov 2, 2021	46.77	46.77	43.06	43.23
2156	NYSE	EVTC	Mon, Nov 1, 2021	45.33	46.81	44.93	46.69
2155	NYSE	EVTC	Fri, Oct 29, 2021	44.33	45.33	44.33	45.21
2154	NYSE	EVTC	Thu, Oct 28, 2021	47.20	47.20	43.90	44.48
2153	NYSE	EVTC	Wed, Oct 27, 2021	45.73	45.78	43.63	44.15
2152	NYSE	EVTC	Tue, Oct 26, 2021	46.73	46.83	45.94	46.01
2151	NYSE	EVTC	Mon, Oct 25, 2021	46.76	47.33	46.66	46.69
2150	NYSE	EVTC	Fri, Oct 22, 2021	47.24	47.24	46.62	46.69
2149	NYSE	EVTC	Thu, Oct 21, 2021	47.55	47.71	47.14	47.26
2148	NYSE	EVTC	Wed, Oct 20, 2021	48.15	48.20	47.52	47.67
2147	NYSE	EVTC	Tue, Oct 19, 2021	48.13	48.30	47.83	48.14
2146	NYSE	EVTC	Mon, Oct 18, 2021	47.74	48.06	47.70	47.90
2145	NYSE	EVTC	Fri, Oct 15, 2021	47.92	48.28	47.40	47.91
2144	NYSE	EVTC	Thu, Oct 14, 2021	46.64	47.17	46.63	46.93
2143	NYSE	EVTC	Wed, Oct 13, 2021	46.40	46.55	46.11	46.43
2142	NYSE	EVTC	Tue, Oct 12, 2021	46.72	46.97	46.28	46.33
2141	NYSE	EVTC	Mon, Oct 11, 2021	47.33	47.45	46.68	46.69
2140	NYSE	EVTC	Fri, Oct 8, 2021	48.21	48.58	47.40	47.45
2139	NYSE	EVTC	Thu, Oct 7, 2021	47.25	48.41	47.17	48.10
2138	NYSE	EVTC	Wed, Oct 6, 2021	46.79	47.10	46.36	47.05
2137	NYSE	EVTC	Tue, Oct 5, 2021	46.77	47.54	46.53	46.94
2136	NYSE	EVTC	Mon, Oct 4, 2021	46.73	46.97	46.25	46.80
2135	NYSE	EVTC	Fri, Oct 1, 2021	45.98	46.88	45.69	46.58
2134	NYSE	EVTC	Thu, Sep 30, 2021	47.41	47.70	45.71	45.72
2133	NYSE	EVTC	Wed, Sep 29, 2021	46.94	47.54	46.43	47.27
2132	NYSE	EVTC	Tue, Sep 28, 2021	47.05	47.12	46.25	46.61
2131	NYSE	EVTC	Mon, Sep 27, 2021	46.87	47.41	46.76	47.12
2130	NYSE	EVTC	Fri, Sep 24, 2021	46.61	47.07	46.56	46.88
2129	NYSE	EVTC	Thu, Sep 23, 2021	46.27	47.07	46.27	46.76
2128	NYSE	EVTC	Wed, Sep 22, 2021	45.60	46.26	45.60	46.05
2127	NYSE	EVTC	Tue, Sep 21, 2021	45.86	45.86	44.94	45.47
2126	NYSE	EVTC	Mon, Sep 20, 2021	45.25	45.91	44.54	45.50
2125	NYSE	EVTC	Fri, Sep 17, 2021	45.78	45.95	44.95	45.95
2124	NYSE	EVTC	Thu, Sep 16, 2021	45.69	45.83	45.25	45.55
2123	NYSE	EVTC	Wed, Sep 15, 2021	45.56	45.79	45.04	45.72
2122	NYSE	EVTC	Tue, Sep 14, 2021	46.14	46.21	45.17	45.72
2121	NYSE	EVTC	Mon, Sep 13, 2021	45.77	45.94	45.38	45.84
2120	NYSE	EVTC	Fri, Sep 10, 2021	45.87	45.87	45.03	45.47
2119	NYSE	EVTC	Thu, Sep 9, 2021	46.20	46.28	45.66	45.69
2118	NYSE	EVTC	Wed, Sep 8, 2021	45.71	46.33	45.71	46.07
2117	NYSE	EVTC	Tue, Sep 7, 2021	46.19	46.34	45.76	45.87
2116	NYSE	EVTC	Fri, Sep 3, 2021	46.12	46.50	45.89	46.30
2115	NYSE	EVTC	Thu, Sep 2, 2021	46.76	46.90	45.93	46.24
2114	NYSE	EVTC	Wed, Sep 1, 2021	46.38	46.87	46.21	46.60
2113	NYSE	EVTC	Tue, Aug 31, 2021	46.09	46.40	45.75	46.25
2112	NYSE	EVTC	Mon, Aug 30, 2021	46.48	46.58	45.95	46.07
2111	NYSE	EVTC	Fri, Aug 27, 2021	46.07	46.54	45.83	46.38
2110	NYSE	EVTC	Thu, Aug 26, 2021	46.37	46.37	45.80	46.00
2109	NYSE	EVTC	Wed, Aug 25, 2021	46.19	46.36	46.01	46.24
2108	NYSE	EVTC	Tue, Aug 24, 2021	46.83	46.83	45.91	46.27
2107	NYSE	EVTC	Mon, Aug 23, 2021	46.67	46.92	46.41	46.69
2106	NYSE	EVTC	Fri, Aug 20, 2021	46.10	46.32	45.91	46.26
2105	NYSE	EVTC	Thu, Aug 19, 2021	45.42	46.11	44.96	45.94
2104	NYSE	EVTC	Wed, Aug 18, 2021	46.23	46.38	45.68	45.85
2103	NYSE	EVTC	Tue, Aug 17, 2021	46.00	46.36	45.49	46.30
2102	NYSE	EVTC	Mon, Aug 16, 2021	46.61	46.68	46.12	46.43
2101	NYSE	EVTC	Fri, Aug 13, 2021	46.50	46.67	46.29	46.66
2100	NYSE	EVTC	Thu, Aug 12, 2021	46.63	46.63	45.94	46.48
2099	NYSE	EVTC	Wed, Aug 11, 2021	46.23	46.70	45.24	46.36
2098	NYSE	EVTC	Tue, Aug 10, 2021	46.24	46.24	45.38	45.98
2097	NYSE	EVTC	Mon, Aug 9, 2021	45.64	46.03	45.56	46.00
2096	NYSE	EVTC	Fri, Aug 6, 2021	45.81	46.15	45.16	45.93
2095	NYSE	EVTC	Thu, Aug 5, 2021	45.34	45.71	45.13	45.57
2094	NYSE	EVTC	Wed, Aug 4, 2021	45.49	46.34	44.22	45.02
2093	NYSE	EVTC	Tue, Aug 3, 2021	42.93	43.04	41.73	42.52
2092	NYSE	EVTC	Mon, Aug 2, 2021	43.87	44.15	42.74	43.06
2091	NYSE	EVTC	Fri, Jul 30, 2021	43.13	43.86	43.13	43.70
2090	NYSE	EVTC	Thu, Jul 29, 2021	43.33	43.73	43.24	43.22
2089	NYSE	EVTC	Wed, Jul 28, 2021	43.30	43.52	42.78	43.07
2088	NYSE	EVTC	Tue, Jul 27, 2021	42.78	43.09	42.37	43.05
2087	NYSE	EVTC	Mon, Jul 26, 2021	43.57	43.58	43.00	43.09
2086	NYSE	EVTC	Fri, Jul 23, 2021	43.22	43.77	43.22	43.41
2085	NYSE	EVTC	Thu, Jul 22, 2021	42.16	43.01	42.00	43.01
2084	NYSE	EVTC	Wed, Jul 21, 2021	42.14	42.49	41.71	42.04
2083	NYSE	EVTC	Tue, Jul 20, 2021	41.78	42.38	41.75	41.93
2082	NYSE	EVTC	Mon, Jul 19, 2021	42.26	42.27	41.40	41.57
2081	NYSE	EVTC	Fri, Jul 16, 2021	43.66	43.66	42.75	42.81
2080	NYSE	EVTC	Thu, Jul 15, 2021	44.00	44.02	43.11	43.34
2079	NYSE	EVTC	Wed, Jul 14, 2021	44.45	44.51	43.81	44.09
2078	NYSE	EVTC	Tue, Jul 13, 2021	43.89	44.23	43.89	44.06
2077	NYSE	EVTC	Mon, Jul 12, 2021	43.79	44.23	43.66	44.08
2076	NYSE	EVTC	Fri, Jul 9, 2021	43.59	44.27	43.39	43.91
2075	NYSE	EVTC	Thu, Jul 8, 2021	43.05	43.70	42.89	43.31
2074	NYSE	EVTC	Wed, Jul 7, 2021	43.63	44.09	43.19	43.48
2073	NYSE	EVTC	Tue, Jul 6, 2021	44.53	44.53	43.25	43.57
2072	NYSE	EVTC	Fri, Jul 2, 2021	44.46	44.81	43.90	44.54
2071	NYSE	EVTC	Thu, Jul 1, 2021	43.88	44.29	43.57	44.16
2070	NYSE	EVTC	Wed, Jun 30, 2021	43.16	43.68	42.91	43.65
2069	NYSE	EVTC	Tue, Jun 29, 2021	43.76	43.98	43.23	43.30
2068	NYSE	EVTC	Mon, Jun 28, 2021	44.43	44.43	43.35	43.85
2067	NYSE	EVTC	Fri, Jun 25, 2021	44.07	44.74	44.07	44.42
2066	NYSE	EVTC	Thu, Jun 24, 2021	44.07	44.27	43.91	44.18
2065	NYSE	EVTC	Wed, Jun 23, 2021	43.55	43.90	43.51	43.64
2064	NYSE	EVTC	Tue, Jun 22, 2021	43.16	43.71	42.59	43.53
2063	NYSE	EVTC	Mon, Jun 21, 2021	43.00	43.61	42.93	43.20
2062	NYSE	EVTC	Fri, Jun 18, 2021	43.77	44.11	42.73	42.75
2061	NYSE	EVTC	Thu, Jun 17, 2021	43.83	44.38	43.69	44.24
2060	NYSE	EVTC	Wed, Jun 16, 2021	44.04	44.13	43.66	43.98
2059	NYSE	EVTC	Tue, Jun 15, 2021	44.16	44.53	43.88	44.07
2058	NYSE	EVTC	Mon, Jun 14, 2021	44.28	44.28	43.68	44.10
2057	NYSE	EVTC	Fri, Jun 11, 2021	44.03	44.13	43.61	44.09
2056	NYSE	EVTC	Thu, Jun 10, 2021	43.55	43.82	43.47	43.73
2055	NYSE	EVTC	Wed, Jun 9, 2021	43.88	43.97	43.46	43.54
2054	NYSE	EVTC	Tue, Jun 8, 2021	44.15	44.43	43.54	43.58
2053	NYSE	EVTC	Mon, Jun 7, 2021	44.41	44.50	44.00	44.23
2052	NYSE	EVTC	Fri, Jun 4, 2021	44.17	44.50	43.85	44.31
2051	NYSE	EVTC	Thu, Jun 3, 2021	43.61	44.14	43.22	43.91
2050	NYSE	EVTC	Wed, Jun 2, 2021	43.76	44.47	43.50	43.96
2049	NYSE	EVTC	Tue, Jun 1, 2021	43.78	44.16	43.37	43.57
2048	NYSE	EVTC	Fri, May 28, 2021	43.54	43.94	43.40	43.53
2047	NYSE	EVTC	Thu, May 27, 2021	43.89	44.17	43.59	43.60
2046	NYSE	EVTC	Wed, May 26, 2021	43.33	43.79	43.08	43.62
2045	NYSE	EVTC	Tue, May 25, 2021	43.53	43.75	43.08	43.08
2044	NYSE	EVTC	Mon, May 24, 2021	43.54	44.03	43.42	43.51
2043	NYSE	EVTC	Fri, May 21, 2021	43.99	44.15	43.19	43.23
2042	NYSE	EVTC	Thu, May 20, 2021	42.94	43.68	42.93	43.56
2041	NYSE	EVTC	Wed, May 19, 2021	42.61	42.96	42.30	42.94
2040	NYSE	EVTC	Tue, May 18, 2021	43.54	44.02	43.13	43.13
2039	NYSE	EVTC	Mon, May 17, 2021	43.30	43.61	42.79	43.52
2038	NYSE	EVTC	Fri, May 14, 2021	44.00	44.14	43.31	43.61
2037	NYSE	EVTC	Thu, May 13, 2021	42.52	43.98	42.49	43.72
2036	NYSE	EVTC	Wed, May 12, 2021	44.00	44.00	42.26	42.35
2035	NYSE	EVTC	Tue, May 11, 2021	42.15	44.36	41.93	44.31
2034	NYSE	EVTC	Mon, May 10, 2021	42.75	43.48	42.43	42.92
2033	NYSE	EVTC	Fri, May 7, 2021	42.51	43.17	42.29	42.88
2032	NYSE	EVTC	Thu, May 6, 2021	41.36	42.56	40.92	42.53
2031	NYSE	EVTC	Wed, May 5, 2021	40.60	41.18	40.45	41.15
2030	NYSE	EVTC	Tue, May 4, 2021	39.68	40.62	39.48	40.61
2029	NYSE	EVTC	Mon, May 3, 2021	40.39	40.94	40.11	40.18
2028	NYSE	EVTC	Fri, Apr 30, 2021	41.69	41.69	39.31	39.90
2027	NYSE	EVTC	Thu, Apr 29, 2021	41.07	42.30	41.06	42.16
2026	NYSE	EVTC	Wed, Apr 28, 2021	40.66	41.23	40.36	41.07
2025	NYSE	EVTC	Tue, Apr 27, 2021	40.33	40.46	39.96	40.46
2024	NYSE	EVTC	Mon, Apr 26, 2021	39.65	40.38	39.34	40.29
2023	NYSE	EVTC	Fri, Apr 23, 2021	40.33	40.43	38.53	39.31
2022	NYSE	EVTC	Thu, Apr 22, 2021	40.30	40.71	39.92	40.22
2021	NYSE	EVTC	Wed, Apr 21, 2021	39.70	40.50	39.65	40.25
2020	NYSE	EVTC	Tue, Apr 20, 2021	40.41	40.76	39.64	39.68
2019	NYSE	EVTC	Mon, Apr 19, 2021	40.70	40.77	40.23	40.55
2018	NYSE	EVTC	Fri, Apr 16, 2021	41.09	41.20	40.72	40.74
2017	NYSE	EVTC	Thu, Apr 15, 2021	40.34	41.07	40.03	40.94
2016	NYSE	EVTC	Wed, Apr 14, 2021	39.98	40.24	39.83	39.92
2015	NYSE	EVTC	Tue, Apr 13, 2021	39.63	39.96	39.28	39.78
2014	NYSE	EVTC	Mon, Apr 12, 2021	39.56	39.86	39.09	39.81
2013	NYSE	EVTC	Fri, Apr 9, 2021	39.51	39.65	39.20	39.56
2012	NYSE	EVTC	Thu, Apr 8, 2021	38.72	39.90	38.66	39.67
2011	NYSE	EVTC	Wed, Apr 7, 2021	39.03	39.26	38.47	38.61
2010	NYSE	EVTC	Tue, Apr 6, 2021	38.66	39.23	38.55	39.09
2009	NYSE	EVTC	Mon, Apr 5, 2021	38.41	39.11	38.01	38.74
2008	NYSE	EVTC	Thu, Apr 1, 2021	37.44	38.27	37.44	38.18
2007	NYSE	EVTC	Wed, Mar 31, 2021	37.25	37.72	36.97	37.22
2006	NYSE	EVTC	Tue, Mar 30, 2021	37.15	37.22	36.60	37.16
2005	NYSE	EVTC	Mon, Mar 29, 2021	37.42	38.08	36.68	37.13
2004	NYSE	EVTC	Fri, Mar 26, 2021	37.06	37.58	36.85	37.56
2003	NYSE	EVTC	Thu, Mar 25, 2021	36.26	36.97	36.03	36.75
2002	NYSE	EVTC	Wed, Mar 24, 2021	36.82	37.28	36.40	36.40
2001	NYSE	EVTC	Tue, Mar 23, 2021	37.26	37.65	36.58	36.69
2000	NYSE	EVTC	Mon, Mar 22, 2021	38.22	38.24	37.50	37.66
1999	NYSE	EVTC	Fri, Mar 19, 2021	38.30	38.46	37.63	38.19
1998	NYSE	EVTC	Thu, Mar 18, 2021	38.97	39.64	38.20	38.24
1997	NYSE	EVTC	Wed, Mar 17, 2021	37.87	39.09	37.52	39.05
1996	NYSE	EVTC	Tue, Mar 16, 2021	38.04	38.24	37.58	37.97
1995	NYSE	EVTC	Mon, Mar 15, 2021	37.74	38.32	37.53	38.05
1994	NYSE	EVTC	Fri, Mar 12, 2021	36.91	37.75	36.81	37.71
1993	NYSE	EVTC	Thu, Mar 11, 2021	37.16	37.60	36.89	37.42
1992	NYSE	EVTC	Wed, Mar 10, 2021	36.29	36.86	36.12	36.76
1991	NYSE	EVTC	Tue, Mar 9, 2021	36.90	37.18	36.01	36.10
1990	NYSE	EVTC	Mon, Mar 8, 2021	37.07	37.88	36.52	37.60
1989	NYSE	EVTC	Fri, Mar 5, 2021	37.09	37.09	35.93	36.97
1988	NYSE	EVTC	Thu, Mar 4, 2021	36.81	36.85	36.24	36.50
1987	NYSE	EVTC	Wed, Mar 3, 2021	35.93	37.09	35.82	36.64
1986	NYSE	EVTC	Tue, Mar 2, 2021	36.64	37.00	35.51	36.03
1985	NYSE	EVTC	Mon, Mar 1, 2021	39.05	39.05	35.67	36.76
1984	NYSE	EVTC	Fri, Feb 26, 2021	37.80	39.15	37.03	38.90
1983	NYSE	EVTC	Thu, Feb 25, 2021	38.37	38.50	37.45	37.68
1982	NYSE	EVTC	Wed, Feb 24, 2021	37.30	38.65	37.20	38.49
1981	NYSE	EVTC	Tue, Feb 23, 2021	36.75	37.46	36.24	37.30
1980	NYSE	EVTC	Mon, Feb 22, 2021	36.77	37.08	36.36	36.91
1979	NYSE	EVTC	Fri, Feb 19, 2021	37.35	37.51	36.89	37.06
1978	NYSE	EVTC	Thu, Feb 18, 2021	37.50	37.70	37.00	37.24
1977	NYSE	EVTC	Wed, Feb 17, 2021	37.56	38.18	37.56	37.62
1976	NYSE	EVTC	Tue, Feb 16, 2021	38.36	38.41	37.66	37.96
1975	NYSE	EVTC	Fri, Feb 12, 2021	38.69	38.89	37.86	38.29
1974	NYSE	EVTC	Thu, Feb 11, 2021	38.39	38.78	37.95	38.76
1973	NYSE	EVTC	Wed, Feb 10, 2021	37.97	38.27	37.43	38.22
1972	NYSE	EVTC	Tue, Feb 9, 2021	38.08	38.32	37.73	37.90
1971	NYSE	EVTC	Mon, Feb 8, 2021	37.72	38.05	37.40	38.00
1970	NYSE	EVTC	Fri, Feb 5, 2021	37.89	37.99	37.03	37.58
1969	NYSE	EVTC	Thu, Feb 4, 2021	36.90	37.64	36.55	37.56
1968	NYSE	EVTC	Wed, Feb 3, 2021	36.47	36.64	36.02	36.50
1967	NYSE	EVTC	Tue, Feb 2, 2021	36.06	36.97	35.87	36.72
1966	NYSE	EVTC	Mon, Feb 1, 2021	34.92	35.68	34.07	35.55
1965	NYSE	EVTC	Fri, Jan 29, 2021	35.89	35.89	34.64	34.70
1964	NYSE	EVTC	Thu, Jan 28, 2021	35.30	36.29	34.93	36.00
1963	NYSE	EVTC	Wed, Jan 27, 2021	35.21	35.51	33.85	34.80
1962	NYSE	EVTC	Tue, Jan 26, 2021	37.00	37.32	35.94	35.99
1961	NYSE	EVTC	Mon, Jan 25, 2021	37.21	37.37	35.95	36.65
1960	NYSE	EVTC	Fri, Jan 22, 2021	37.81	38.06	37.04	37.43
1959	NYSE	EVTC	Thu, Jan 21, 2021	38.82	38.82	37.83	38.17
1958	NYSE	EVTC	Wed, Jan 20, 2021	38.80	38.97	38.31	38.68
1957	NYSE	EVTC	Tue, Jan 19, 2021	38.60	38.69	38.06	38.62
1956	NYSE	EVTC	Fri, Jan 15, 2021	39.06	39.38	38.17	38.38
1955	NYSE	EVTC	Thu, Jan 14, 2021	39.80	40.08	38.89	39.41
1954	NYSE	EVTC	Wed, Jan 13, 2021	40.12	40.85	39.49	39.58
1953	NYSE	EVTC	Tue, Jan 12, 2021	40.02	40.09	39.28	39.79
1952	NYSE	EVTC	Mon, Jan 11, 2021	39.90	39.91	39.41	39.85
1951	NYSE	EVTC	Fri, Jan 8, 2021	39.96	40.27	39.28	39.85
1950	NYSE	EVTC	Thu, Jan 7, 2021	39.40	39.69	39.09	39.61
1949	NYSE	EVTC	Wed, Jan 6, 2021	38.45	39.99	38.45	39.49
1948	NYSE	EVTC	Tue, Jan 5, 2021	38.34	38.78	38.08	38.33
1947	NYSE	EVTC	Mon, Jan 4, 2021	39.70	39.70	37.49	38.33
1946	NYSE	EVTC	Thu, Dec 31, 2020	39.20	39.76	39.00	39.32
1945	NYSE	EVTC	Wed, Dec 30, 2020	39.43	39.71	39.15	39.33
1944	NYSE	EVTC	Tue, Dec 29, 2020	40.00	40.00	39.11	39.43
1943	NYSE	EVTC	Mon, Dec 28, 2020	40.28	40.38	39.61	39.85
1942	NYSE	EVTC	Thu, Dec 24, 2020	39.57	40.10	39.39	40.03
1941	NYSE	EVTC	Wed, Dec 23, 2020	39.60	39.94	38.97	39.40
1940	NYSE	EVTC	Tue, Dec 22, 2020	40.62	40.62	39.44	39.65
1939	NYSE	EVTC	Mon, Dec 21, 2020	41.44	41.69	40.19	40.69
1938	NYSE	EVTC	Fri, Dec 18, 2020	41.29	42.35	40.63	42.04
1937	NYSE	EVTC	Thu, Dec 17, 2020	40.21	41.24	39.85	41.17
1936	NYSE	EVTC	Wed, Dec 16, 2020	41.05	41.45	39.91	39.97
1935	NYSE	EVTC	Tue, Dec 15, 2020	40.70	41.09	40.62	41.01
1934	NYSE	EVTC	Mon, Dec 14, 2020	40.86	41.45	40.59	40.59
1933	NYSE	EVTC	Fri, Dec 11, 2020	39.74	40.41	39.60	40.30
1932	NYSE	EVTC	Thu, Dec 10, 2020	39.31	39.97	39.25	39.87
1931	NYSE	EVTC	Wed, Dec 9, 2020	39.71	39.85	39.26	39.66
1930	NYSE	EVTC	Tue, Dec 8, 2020	39.03	39.56	39.03	39.49
1929	NYSE	EVTC	Mon, Dec 7, 2020	39.12	39.47	38.94	39.23
1928	NYSE	EVTC	Fri, Dec 4, 2020	38.42	39.24	38.00	39.22
1927	NYSE	EVTC	Thu, Dec 3, 2020	38.64	39.17	38.21	38.28
1926	NYSE	EVTC	Wed, Dec 2, 2020	37.79	38.97	37.66	38.78
1925	NYSE	EVTC	Tue, Dec 1, 2020	37.48	37.93	37.22	37.82
1924	NYSE	EVTC	Mon, Nov 30, 2020	37.34	37.37	36.65	37.17
1923	NYSE	EVTC	Fri, Nov 27, 2020	37.97	38.09	37.38	37.56
1922	NYSE	EVTC	Wed, Nov 25, 2020	38.27	38.40	37.66	37.85
1921	NYSE	EVTC	Tue, Nov 24, 2020	38.04	38.59	37.67	38.40
1920	NYSE	EVTC	Mon, Nov 23, 2020	36.95	37.54	36.70	37.50
1919	NYSE	EVTC	Fri, Nov 20, 2020	36.33	36.76	36.06	36.57
1918	NYSE	EVTC	Thu, Nov 19, 2020	36.36	36.85	36.06	36.40
1917	NYSE	EVTC	Wed, Nov 18, 2020	37.14	37.54	36.30	36.40
1916	NYSE	EVTC	Tue, Nov 17, 2020	35.91	37.33	35.45	37.00
1915	NYSE	EVTC	Mon, Nov 16, 2020	36.74	36.74	35.88	36.21
1914	NYSE	EVTC	Fri, Nov 13, 2020	35.83	36.23	35.47	36.09
1913	NYSE	EVTC	Thu, Nov 12, 2020	35.92	35.92	34.97	35.49
1912	NYSE	EVTC	Wed, Nov 11, 2020	35.71	36.05	35.14	36.04
1911	NYSE	EVTC	Tue, Nov 10, 2020	35.50	35.90	35.11	35.58
1910	NYSE	EVTC	Mon, Nov 9, 2020	36.80	36.80	35.16	35.23
1909	NYSE	EVTC	Fri, Nov 6, 2020	35.59	35.63	34.82	35.33
1908	NYSE	EVTC	Thu, Nov 5, 2020	34.64	35.56	34.64	35.37
1907	NYSE	EVTC	Wed, Nov 4, 2020	33.96	34.64	33.80	34.18
1906	NYSE	EVTC	Tue, Nov 3, 2020	34.18	34.64	33.74	34.01
1905	NYSE	EVTC	Mon, Nov 2, 2020	33.72	33.91	33.32	33.65
1904	NYSE	EVTC	Fri, Oct 30, 2020	35.22	35.53	32.79	33.28
1903	NYSE	EVTC	Thu, Oct 29, 2020	33.85	34.78	33.36	34.43
1902	NYSE	EVTC	Wed, Oct 28, 2020	34.05	34.37	33.61	34.00
1901	NYSE	EVTC	Tue, Oct 27, 2020	35.38	35.61	34.60	34.61
1900	NYSE	EVTC	Mon, Oct 26, 2020	35.76	35.76	35.17	35.36
1899	NYSE	EVTC	Fri, Oct 23, 2020	36.07	36.25	35.66	36.14
1898	NYSE	EVTC	Thu, Oct 22, 2020	35.66	35.95	35.19	35.82
1897	NYSE	EVTC	Wed, Oct 21, 2020	35.91	36.06	35.28	35.48
1896	NYSE	EVTC	Tue, Oct 20, 2020	35.65	36.03	35.46	35.78
1895	NYSE	EVTC	Mon, Oct 19, 2020	36.13	36.28	35.42	35.50
1894	NYSE	EVTC	Fri, Oct 16, 2020	36.22	36.49	36.06	36.12
1893	NYSE	EVTC	Thu, Oct 15, 2020	35.62	36.34	35.47	36.19
1892	NYSE	EVTC	Wed, Oct 14, 2020	35.86	36.90	35.86	36.08
1891	NYSE	EVTC	Tue, Oct 13, 2020	35.92	36.47	35.65	35.83
1890	NYSE	EVTC	Mon, Oct 12, 2020	36.99	37.14	35.99	36.10
1889	NYSE	EVTC	Fri, Oct 9, 2020	36.21	36.85	36.11	36.69
1888	NYSE	EVTC	Thu, Oct 8, 2020	35.69	36.10	35.42	35.88
1887	NYSE	EVTC	Wed, Oct 7, 2020	35.59	35.63	35.09	35.36
1886	NYSE	EVTC	Tue, Oct 6, 2020	36.30	36.66	35.26	35.36
1885	NYSE	EVTC	Mon, Oct 5, 2020	35.75	36.01	35.41	36.00
1884	NYSE	EVTC	Fri, Oct 2, 2020	34.55	35.42	34.36	35.26
1883	NYSE	EVTC	Thu, Oct 1, 2020	34.73	35.20	34.73	35.08
1882	NYSE	EVTC	Wed, Sep 30, 2020	35.03	35.30	34.42	34.71
1881	NYSE	EVTC	Tue, Sep 29, 2020	34.87	35.08	34.67	34.87
1880	NYSE	EVTC	Mon, Sep 28, 2020	34.82	35.31	34.73	34.84
1879	NYSE	EVTC	Fri, Sep 25, 2020	33.65	34.51	33.47	34.36
1878	NYSE	EVTC	Thu, Sep 24, 2020	33.44	33.91	33.21	33.61
1877	NYSE	EVTC	Wed, Sep 23, 2020	34.23	34.43	33.46	33.59
1876	NYSE	EVTC	Tue, Sep 22, 2020	34.04	34.28	33.54	34.26
1875	NYSE	EVTC	Mon, Sep 21, 2020	34.19	34.19	33.32	33.81
1874	NYSE	EVTC	Fri, Sep 18, 2020	34.77	35.02	34.37	34.81
1873	NYSE	EVTC	Thu, Sep 17, 2020	34.01	34.66	33.54	34.57
1872	NYSE	EVTC	Wed, Sep 16, 2020	34.13	34.71	34.09	34.17
1871	NYSE	EVTC	Tue, Sep 15, 2020	33.83	34.24	33.51	33.87
1870	NYSE	EVTC	Mon, Sep 14, 2020	34.04	34.45	33.69	33.70
1869	NYSE	EVTC	Fri, Sep 11, 2020	34.61	35.12	33.51	33.71
1868	NYSE	EVTC	Thu, Sep 10, 2020	34.90	35.08	33.89	34.11
1867	NYSE	EVTC	Wed, Sep 9, 2020	35.33	35.34	34.49	34.74
1866	NYSE	EVTC	Tue, Sep 8, 2020	35.00	35.33	34.46	34.91
1865	NYSE	EVTC	Fri, Sep 4, 2020	35.37	35.81	34.45	35.49
1864	NYSE	EVTC	Thu, Sep 3, 2020	35.40	35.40	34.66	35.16
1863	NYSE	EVTC	Wed, Sep 2, 2020	34.86	35.72	34.55	35.56
1862	NYSE	EVTC	Tue, Sep 1, 2020	35.00	35.46	34.67	34.84
1861	NYSE	EVTC	Mon, Aug 31, 2020	35.35	35.44	35.01	35.02
1860	NYSE	EVTC	Fri, Aug 28, 2020	35.57	35.64	35.20	35.41
1859	NYSE	EVTC	Thu, Aug 27, 2020	35.46	35.87	35.17	35.21
1858	NYSE	EVTC	Wed, Aug 26, 2020	35.62	35.62	35.08	35.18
1857	NYSE	EVTC	Tue, Aug 25, 2020	35.77	35.95	35.23	35.48
1856	NYSE	EVTC	Mon, Aug 24, 2020	35.72	35.93	35.05	35.43
1855	NYSE	EVTC	Fri, Aug 21, 2020	35.13	35.43	34.97	35.30
1854	NYSE	EVTC	Thu, Aug 20, 2020	35.60	35.90	35.22	35.37
1853	NYSE	EVTC	Wed, Aug 19, 2020	34.61	36.14	34.12	35.92
1852	NYSE	EVTC	Tue, Aug 18, 2020	31.13	36.38	31.13	34.46
1851	NYSE	EVTC	Mon, Aug 17, 2020	30.56	31.17	30.36	31.16
1850	NYSE	EVTC	Fri, Aug 14, 2020	30.42	30.79	30.30	30.45
1849	NYSE	EVTC	Thu, Aug 13, 2020	30.80	31.25	30.59	30.71
1848	NYSE	EVTC	Wed, Aug 12, 2020	31.10	31.40	30.93	31.00
1847	NYSE	EVTC	Tue, Aug 11, 2020	31.74	31.95	30.74	30.83
1846	NYSE	EVTC	Mon, Aug 10, 2020	32.16	32.22	31.44	31.47
1845	NYSE	EVTC	Fri, Aug 7, 2020	31.64	31.98	31.35	31.97
1844	NYSE	EVTC	Thu, Aug 6, 2020	31.81	32.21	31.22	31.70
1843	NYSE	EVTC	Wed, Aug 5, 2020	32.86	33.29	31.44	31.80
1842	NYSE	EVTC	Tue, Aug 4, 2020	31.50	32.41	31.32	32.18
1841	NYSE	EVTC	Mon, Aug 3, 2020	31.23	31.76	30.61	31.58
1840	NYSE	EVTC	Fri, Jul 31, 2020	31.20	31.20	30.31	31.05
1839	NYSE	EVTC	Thu, Jul 30, 2020	30.95	31.53	30.66	31.31
1838	NYSE	EVTC	Wed, Jul 29, 2020	31.48	31.99	31.39	31.51
1837	NYSE	EVTC	Tue, Jul 28, 2020	31.07	31.78	31.07	31.39
1836	NYSE	EVTC	Mon, Jul 27, 2020	31.37	31.51	31.06	31.32
1835	NYSE	EVTC	Fri, Jul 24, 2020	31.56	31.86	30.97	31.43
1834	NYSE	EVTC	Thu, Jul 23, 2020	30.60	31.74	30.48	31.61
1833	NYSE	EVTC	Wed, Jul 22, 2020	29.05	30.54	29.05	30.49
1832	NYSE	EVTC	Tue, Jul 21, 2020	28.48	29.56	28.48	29.22
1831	NYSE	EVTC	Mon, Jul 20, 2020	28.30	28.44	27.87	28.15
1830	NYSE	EVTC	Fri, Jul 17, 2020	28.29	28.72	28.13	28.53
1829	NYSE	EVTC	Thu, Jul 16, 2020	27.80	28.31	27.75	28.24
1828	NYSE	EVTC	Wed, Jul 15, 2020	27.47	28.04	27.05	27.93
1827	NYSE	EVTC	Tue, Jul 14, 2020	26.50	26.92	26.33	26.80
1826	NYSE	EVTC	Mon, Jul 13, 2020	27.10	27.50	26.58	26.65
1825	NYSE	EVTC	Fri, Jul 10, 2020	26.58	26.75	26.14	26.70
1824	NYSE	EVTC	Thu, Jul 9, 2020	27.24	27.25	26.36	26.46
1823	NYSE	EVTC	Wed, Jul 8, 2020	27.33	27.37	26.89	27.35
1822	NYSE	EVTC	Tue, Jul 7, 2020	27.42	27.83	27.35	27.37
1821	NYSE	EVTC	Mon, Jul 6, 2020	28.48	28.48	27.63	27.66
1820	NYSE	EVTC	Thu, Jul 2, 2020	28.29	28.60	27.81	27.89
1819	NYSE	EVTC	Wed, Jul 1, 2020	28.28	28.37	27.68	27.89
1818	NYSE	EVTC	Tue, Jun 30, 2020	27.53	28.35	27.53	28.10
1817	NYSE	EVTC	Mon, Jun 29, 2020	27.31	27.87	26.89	27.66
1816	NYSE	EVTC	Fri, Jun 26, 2020	27.85	27.85	26.86	27.00
1815	NYSE	EVTC	Thu, Jun 25, 2020	27.28	28.11	27.28	27.96
1814	NYSE	EVTC	Wed, Jun 24, 2020	28.37	28.59	27.05	27.42
1813	NYSE	EVTC	Tue, Jun 23, 2020	28.78	29.20	28.53	28.74
1812	NYSE	EVTC	Mon, Jun 22, 2020	28.29	28.69	28.03	28.33
1811	NYSE	EVTC	Fri, Jun 19, 2020	29.69	30.05	28.34	28.40
1810	NYSE	EVTC	Thu, Jun 18, 2020	29.11	29.47	28.99	29.39
1809	NYSE	EVTC	Wed, Jun 17, 2020	30.51	30.51	29.32	29.45
1808	NYSE	EVTC	Tue, Jun 16, 2020	30.88	31.10	30.16	30.44
1807	NYSE	EVTC	Mon, Jun 15, 2020	28.01	29.77	28.01	29.65
1806	NYSE	EVTC	Fri, Jun 12, 2020	29.04	29.17	27.64	28.89
1805	NYSE	EVTC	Thu, Jun 11, 2020	28.80	29.06	27.90	27.97
1804	NYSE	EVTC	Wed, Jun 10, 2020	30.94	30.97	29.59	29.77
1803	NYSE	EVTC	Tue, Jun 9, 2020	31.24	31.34	30.84	30.94
1802	NYSE	EVTC	Mon, Jun 8, 2020	31.81	32.04	31.56	31.65
1801	NYSE	EVTC	Fri, Jun 5, 2020	30.75	31.75	30.33	31.24
1800	NYSE	EVTC	Thu, Jun 4, 2020	29.88	30.35	29.80	30.08
1799	NYSE	EVTC	Wed, Jun 3, 2020	30.28	30.42	30.09	30.17
1798	NYSE	EVTC	Tue, Jun 2, 2020	29.63	29.90	29.35	29.75
1797	NYSE	EVTC	Mon, Jun 1, 2020	29.22	29.90	29.10	29.35
1796	NYSE	EVTC	Fri, May 29, 2020	29.15	29.42	28.28	29.12
1795	NYSE	EVTC	Thu, May 28, 2020	30.02	30.02	29.35	29.39
1794	NYSE	EVTC	Wed, May 27, 2020	29.35	29.66	28.30	29.60
1793	NYSE	EVTC	Tue, May 26, 2020	28.84	29.15	28.57	28.72
1792	NYSE	EVTC	Fri, May 22, 2020	27.91	27.96	27.30	27.77
1791	NYSE	EVTC	Thu, May 21, 2020	28.00	28.49	27.70	27.76
1790	NYSE	EVTC	Wed, May 20, 2020	28.07	29.18	27.94	28.25
1789	NYSE	EVTC	Tue, May 19, 2020	27.12	28.11	27.12	27.60
1788	NYSE	EVTC	Mon, May 18, 2020	26.29	27.64	26.29	27.44
1787	NYSE	EVTC	Fri, May 15, 2020	25.52	26.17	25.10	25.47
1786	NYSE	EVTC	Thu, May 14, 2020	24.54	25.57	24.04	25.54
1785	NYSE	EVTC	Wed, May 13, 2020	25.70	26.03	24.83	25.07
1784	NYSE	EVTC	Tue, May 12, 2020	26.19	26.32	25.74	25.90
1783	NYSE	EVTC	Mon, May 11, 2020	25.50	26.01	25.11	26.00
1782	NYSE	EVTC	Fri, May 8, 2020	26.62	26.94	24.98	26.00
1781	NYSE	EVTC	Thu, May 7, 2020	25.82	26.00	25.46	25.78
1780	NYSE	EVTC	Wed, May 6, 2020	25.55	25.72	24.94	25.08
1779	NYSE	EVTC	Tue, May 5, 2020	26.32	26.50	25.25	25.32
1778	NYSE	EVTC	Mon, May 4, 2020	24.91	25.60	24.49	25.56
1777	NYSE	EVTC	Fri, May 1, 2020	24.60	25.29	24.54	25.22
1776	NYSE	EVTC	Thu, Apr 30, 2020	25.76	25.85	25.18	25.29
1775	NYSE	EVTC	Wed, Apr 29, 2020	24.92	26.54	24.84	26.20
1774	NYSE	EVTC	Tue, Apr 28, 2020	24.70	24.76	24.07	24.19
1773	NYSE	EVTC	Mon, Apr 27, 2020	23.68	24.18	23.50	24.08
1772	NYSE	EVTC	Fri, Apr 24, 2020	23.41	23.58	22.92	23.29
1771	NYSE	EVTC	Thu, Apr 23, 2020	23.23	23.75	23.05	23.26
1770	NYSE	EVTC	Wed, Apr 22, 2020	23.20	23.36	22.71	23.15
1769	NYSE	EVTC	Tue, Apr 21, 2020	22.59	22.86	22.02	22.55
1768	NYSE	EVTC	Mon, Apr 20, 2020	23.33	23.87	22.95	23.27
1767	NYSE	EVTC	Fri, Apr 17, 2020	23.44	24.12	23.20	23.92
1766	NYSE	EVTC	Thu, Apr 16, 2020	22.79	22.94	22.28	22.70
1765	NYSE	EVTC	Wed, Apr 15, 2020	23.30	23.58	22.61	22.80
1764	NYSE	EVTC	Tue, Apr 14, 2020	24.40	24.96	23.73	24.10
1763	NYSE	EVTC	Mon, Apr 13, 2020	24.86	24.86	23.43	23.71
1762	NYSE	EVTC	Thu, Apr 9, 2020	24.34	25.41	24.21	25.22
1761	NYSE	EVTC	Wed, Apr 8, 2020	23.50	24.00	22.93	23.81
1760	NYSE	EVTC	Tue, Apr 7, 2020	23.91	24.15	22.82	23.08
1759	NYSE	EVTC	Mon, Apr 6, 2020	21.21	23.10	21.15	22.95
1758	NYSE	EVTC	Fri, Apr 3, 2020	21.19	21.62	19.69	20.28
1757	NYSE	EVTC	Thu, Apr 2, 2020	21.53	21.86	20.89	21.52
1756	NYSE	EVTC	Wed, Apr 1, 2020	21.72	22.32	21.41	21.82
1755	NYSE	EVTC	Tue, Mar 31, 2020	22.74	23.59	22.27	22.73
1754	NYSE	EVTC	Mon, Mar 30, 2020	22.42	23.09	21.59	22.94
1753	NYSE	EVTC	Fri, Mar 27, 2020	22.04	23.16	21.64	22.18
1752	NYSE	EVTC	Thu, Mar 26, 2020	22.51	23.44	22.28	22.88
1751	NYSE	EVTC	Wed, Mar 25, 2020	21.73	22.84	20.49	22.26
1750	NYSE	EVTC	Tue, Mar 24, 2020	19.73	21.83	19.32	21.83
1749	NYSE	EVTC	Mon, Mar 23, 2020	20.44	20.45	18.21	18.83
1748	NYSE	EVTC	Fri, Mar 20, 2020	22.52	23.15	20.43	20.57
1747	NYSE	EVTC	Thu, Mar 19, 2020	20.52	23.20	19.88	22.50
1746	NYSE	EVTC	Wed, Mar 18, 2020	20.96	22.08	19.79	20.56
1745	NYSE	EVTC	Tue, Mar 17, 2020	22.80	22.99	20.26	22.01
1744	NYSE	EVTC	Mon, Mar 16, 2020	23.47	24.13	22.24	22.44
1743	NYSE	EVTC	Fri, Mar 13, 2020	24.98	26.00	23.63	25.88
1742	NYSE	EVTC	Thu, Mar 12, 2020	24.50	25.27	23.48	23.80
1741	NYSE	EVTC	Wed, Mar 11, 2020	26.38	27.12	25.88	26.45
1740	NYSE	EVTC	Tue, Mar 10, 2020	27.09	27.18	25.70	27.04
1739	NYSE	EVTC	Mon, Mar 9, 2020	26.78	27.23	23.49	26.25
1738	NYSE	EVTC	Fri, Mar 6, 2020	28.10	28.93	27.86	28.81
1737	NYSE	EVTC	Thu, Mar 5, 2020	29.65	29.98	28.72	29.06
1736	NYSE	EVTC	Wed, Mar 4, 2020	30.79	30.95	29.90	30.46
1735	NYSE	EVTC	Tue, Mar 3, 2020	30.79	31.74	29.60	30.30
1734	NYSE	EVTC	Mon, Mar 2, 2020	29.87	31.13	29.56	30.99
1733	NYSE	EVTC	Fri, Feb 28, 2020	29.76	30.60	28.60	29.68
1732	NYSE	EVTC	Thu, Feb 27, 2020	31.28	31.92	30.68	30.68
1731	NYSE	EVTC	Wed, Feb 26, 2020	31.00	32.70	30.50	32.06
1730	NYSE	EVTC	Tue, Feb 25, 2020	32.05	32.34	31.26	31.43
1729	NYSE	EVTC	Mon, Feb 24, 2020	32.12	32.53	31.85	32.02
1728	NYSE	EVTC	Fri, Feb 21, 2020	34.48	34.48	33.16	33.31
1727	NYSE	EVTC	Thu, Feb 20, 2020	34.64	34.70	33.91	34.50
1726	NYSE	EVTC	Wed, Feb 19, 2020	34.60	34.87	34.38	34.73
1725	NYSE	EVTC	Tue, Feb 18, 2020	34.76	35.04	34.54	34.61
1724	NYSE	EVTC	Fri, Feb 14, 2020	34.68	35.11	34.59	34.79
1723	NYSE	EVTC	Thu, Feb 13, 2020	34.49	34.76	34.48	34.61
1722	NYSE	EVTC	Wed, Feb 12, 2020	34.93	34.93	34.38	34.62
1721	NYSE	EVTC	Tue, Feb 11, 2020	34.95	35.16	34.53	34.82
1720	NYSE	EVTC	Mon, Feb 10, 2020	34.32	34.69	34.32	34.65
1719	NYSE	EVTC	Fri, Feb 7, 2020	34.89	34.91	34.23	34.38
1718	NYSE	EVTC	Thu, Feb 6, 2020	35.49	35.53	34.86	34.86
1717	NYSE	EVTC	Wed, Feb 5, 2020	35.33	35.35	34.96	35.30
1716	NYSE	EVTC	Tue, Feb 4, 2020	34.78	35.21	34.41	35.06
1715	NYSE	EVTC	Mon, Feb 3, 2020	33.86	34.50	33.86	34.33
1714	NYSE	EVTC	Fri, Jan 31, 2020	34.31	34.41	33.48	33.57
1713	NYSE	EVTC	Thu, Jan 30, 2020	34.05	34.62	33.86	34.50
1712	NYSE	EVTC	Wed, Jan 29, 2020	34.73	34.73	34.21	34.30
1711	NYSE	EVTC	Tue, Jan 28, 2020	34.19	34.78	34.08	34.62
1710	NYSE	EVTC	Mon, Jan 27, 2020	33.87	34.30	33.72	34.06
1709	NYSE	EVTC	Fri, Jan 24, 2020	34.98	34.98	34.15	34.48
1708	NYSE	EVTC	Thu, Jan 23, 2020	34.81	34.88	34.46	34.81
1707	NYSE	EVTC	Wed, Jan 22, 2020	34.80	34.92	34.50	34.54
1706	NYSE	EVTC	Tue, Jan 21, 2020	34.28	34.70	34.22	34.59
1705	NYSE	EVTC	Fri, Jan 17, 2020	34.36	34.54	34.00	34.48
1704	NYSE	EVTC	Thu, Jan 16, 2020	34.03	34.27	33.95	34.16
1703	NYSE	EVTC	Wed, Jan 15, 2020	33.77	34.16	33.74	33.83
1702	NYSE	EVTC	Tue, Jan 14, 2020	34.03	34.59	33.60	33.85
1701	NYSE	EVTC	Mon, Jan 13, 2020	34.80	34.94	34.10	34.14
1700	NYSE	EVTC	Fri, Jan 10, 2020	34.68	34.80	34.35	34.75
1699	NYSE	EVTC	Thu, Jan 9, 2020	34.36	34.76	34.22	34.56
1698	NYSE	EVTC	Wed, Jan 8, 2020	33.86	34.37	33.86	34.21
1697	NYSE	EVTC	Tue, Jan 7, 2020	33.66	33.96	33.60	33.67
1696	NYSE	EVTC	Mon, Jan 6, 2020	33.58	33.96	33.36	33.87
1695	NYSE	EVTC	Fri, Jan 3, 2020	33.57	34.01	33.57	33.88
1694	NYSE	EVTC	Thu, Jan 2, 2020	34.11	34.42	33.57	34.08
1693	NYSE	EVTC	Tue, Dec 31, 2019	33.69	34.24	33.69	34.04
1692	NYSE	EVTC	Mon, Dec 30, 2019	33.95	34.05	33.37	33.77
1691	NYSE	EVTC	Fri, Dec 27, 2019	33.44	34.12	33.20	33.93
1690	NYSE	EVTC	Thu, Dec 26, 2019	32.83	33.58	32.76	33.50
1689	NYSE	EVTC	Tue, Dec 24, 2019	33.00	33.15	32.63	32.83
1688	NYSE	EVTC	Mon, Dec 23, 2019	33.56	33.60	32.67	33.00
1687	NYSE	EVTC	Fri, Dec 20, 2019	33.36	33.74	33.15	33.51
1686	NYSE	EVTC	Thu, Dec 19, 2019	32.89	33.52	32.70	33.29
1685	NYSE	EVTC	Wed, Dec 18, 2019	32.11	33.01	32.10	32.79
1684	NYSE	EVTC	Tue, Dec 17, 2019	31.85	31.99	31.53	31.87
1683	NYSE	EVTC	Mon, Dec 16, 2019	31.86	31.98	31.67	31.79
1682	NYSE	EVTC	Fri, Dec 13, 2019	31.22	31.67	30.70	31.65
1681	NYSE	EVTC	Thu, Dec 12, 2019	30.91	31.45	30.78	31.21
1680	NYSE	EVTC	Wed, Dec 11, 2019	31.35	31.39	30.69	30.90
1679	NYSE	EVTC	Tue, Dec 10, 2019	31.40	31.51	31.10	31.37
1678	NYSE	EVTC	Mon, Dec 9, 2019	31.56	31.87	31.35	31.37
1677	NYSE	EVTC	Fri, Dec 6, 2019	31.19	31.84	31.00	31.76
1676	NYSE	EVTC	Thu, Dec 5, 2019	31.71	31.71	30.82	30.86
1675	NYSE	EVTC	Wed, Dec 4, 2019	31.92	31.94	31.45	31.58
1674	NYSE	EVTC	Tue, Dec 3, 2019	31.76	31.98	31.59	31.79
1673	NYSE	EVTC	Mon, Dec 2, 2019	32.71	32.73	31.80	32.11
1672	NYSE	EVTC	Fri, Nov 29, 2019	33.00	33.00	32.39	32.42
1671	NYSE	EVTC	Wed, Nov 27, 2019	33.31	33.42	32.86	33.10
1670	NYSE	EVTC	Tue, Nov 26, 2019	32.35	33.21	32.25	33.20
1669	NYSE	EVTC	Mon, Nov 25, 2019	31.47	32.57	31.36	32.35
1668	NYSE	EVTC	Fri, Nov 22, 2019	31.84	31.84	30.86	31.25
1667	NYSE	EVTC	Thu, Nov 21, 2019	31.05	31.97	30.95	31.88
1666	NYSE	EVTC	Wed, Nov 20, 2019	30.41	31.43	30.12	31.12
1665	NYSE	EVTC	Tue, Nov 19, 2019	30.50	30.81	30.12	30.37
1664	NYSE	EVTC	Mon, Nov 18, 2019	30.51	30.93	30.43	30.54
1663	NYSE	EVTC	Fri, Nov 15, 2019	30.87	31.06	30.50	30.74
1662	NYSE	EVTC	Thu, Nov 14, 2019	30.42	30.88	30.34	30.71
1661	NYSE	EVTC	Wed, Nov 13, 2019	30.51	30.73	30.40	30.42
1660	NYSE	EVTC	Tue, Nov 12, 2019	30.53	30.78	30.16	30.62
1659	NYSE	EVTC	Mon, Nov 11, 2019	30.11	30.61	29.94	30.55
1658	NYSE	EVTC	Fri, Nov 8, 2019	29.78	30.39	29.58	30.30
1657	NYSE	EVTC	Thu, Nov 7, 2019	30.61	30.73	29.78	29.93
1656	NYSE	EVTC	Wed, Nov 6, 2019	30.80	31.06	30.41	30.46
1655	NYSE	EVTC	Tue, Nov 5, 2019	30.60	31.00	30.39	30.80
1654	NYSE	EVTC	Mon, Nov 4, 2019	30.85	30.98	29.77	30.59
1653	NYSE	EVTC	Fri, Nov 1, 2019	30.88	31.36	30.42	30.73
1652	NYSE	EVTC	Thu, Oct 31, 2019	32.61	32.82	30.12	30.54
1651	NYSE	EVTC	Wed, Oct 30, 2019	32.51	32.51	31.66	32.28
1650	NYSE	EVTC	Tue, Oct 29, 2019	32.27	32.66	32.16	32.58
1649	NYSE	EVTC	Mon, Oct 28, 2019	32.10	32.73	31.87	32.54
1648	NYSE	EVTC	Fri, Oct 25, 2019	32.58	32.66	31.97	31.98
1647	NYSE	EVTC	Thu, Oct 24, 2019	32.57	33.48	32.56	32.72
1646	NYSE	EVTC	Wed, Oct 23, 2019	31.69	32.90	31.49	32.56
1645	NYSE	EVTC	Tue, Oct 22, 2019	31.71	31.95	31.31	31.46
1644	NYSE	EVTC	Mon, Oct 21, 2019	31.40	31.76	30.91	31.65
1643	NYSE	EVTC	Fri, Oct 18, 2019	31.55	31.75	30.73	31.19
1642	NYSE	EVTC	Thu, Oct 17, 2019	31.71	31.81	31.29	31.79
1641	NYSE	EVTC	Wed, Oct 16, 2019	31.56	31.69	30.82	31.53
1640	NYSE	EVTC	Tue, Oct 15, 2019	31.51	31.86	31.36	31.59
1639	NYSE	EVTC	Mon, Oct 14, 2019	31.53	31.60	31.04	31.40
1638	NYSE	EVTC	Fri, Oct 11, 2019	31.48	32.07	31.38	31.58
1637	NYSE	EVTC	Thu, Oct 10, 2019	31.17	31.33	31.00	31.11
1636	NYSE	EVTC	Wed, Oct 9, 2019	31.31	31.46	31.19	31.28
1635	NYSE	EVTC	Tue, Oct 8, 2019	31.60	31.84	31.05	31.09
1634	NYSE	EVTC	Mon, Oct 7, 2019	31.45	32.05	31.45	31.90
1633	NYSE	EVTC	Fri, Oct 4, 2019	31.12	31.72	30.91	31.65
1632	NYSE	EVTC	Thu, Oct 3, 2019	30.15	31.09	29.91	30.94
1631	NYSE	EVTC	Wed, Oct 2, 2019	30.31	30.40	29.92	30.21
1630	NYSE	EVTC	Tue, Oct 1, 2019	31.27	31.54	30.53	30.65
1629	NYSE	EVTC	Mon, Sep 30, 2019	31.15	31.72	31.01	31.22
1628	NYSE	EVTC	Fri, Sep 27, 2019	31.80	31.84	30.64	31.07
1627	NYSE	EVTC	Thu, Sep 26, 2019	31.72	32.00	31.52	31.77
1626	NYSE	EVTC	Wed, Sep 25, 2019	31.45	32.00	30.89	31.75
1625	NYSE	EVTC	Tue, Sep 24, 2019	31.86	32.15	31.32	31.46
1624	NYSE	EVTC	Mon, Sep 23, 2019	31.98	32.15	31.47	31.81
1623	NYSE	EVTC	Fri, Sep 20, 2019	32.68	32.76	31.89	32.16
1622	NYSE	EVTC	Thu, Sep 19, 2019	33.18	33.51	32.55	32.56
1621	NYSE	EVTC	Wed, Sep 18, 2019	33.24	33.37	32.53	33.15
1620	NYSE	EVTC	Tue, Sep 17, 2019	32.78	33.39	32.78	33.25
1619	NYSE	EVTC	Mon, Sep 16, 2019	32.99	33.36	32.52	32.95
1618	NYSE	EVTC	Fri, Sep 13, 2019	33.50	33.75	33.03	33.22
1617	NYSE	EVTC	Thu, Sep 12, 2019	34.10	34.42	33.36	33.57
1616	NYSE	EVTC	Wed, Sep 11, 2019	33.52	34.11	33.28	34.03
1615	NYSE	EVTC	Tue, Sep 10, 2019	35.47	35.47	32.25	33.24
1614	NYSE	EVTC	Mon, Sep 9, 2019	35.70	35.89	35.12	35.69
1613	NYSE	EVTC	Fri, Sep 6, 2019	35.19	35.91	35.19	35.61
1612	NYSE	EVTC	Thu, Sep 5, 2019	34.89	35.42	34.60	34.80
1611	NYSE	EVTC	Wed, Sep 4, 2019	34.40	34.54	34.07	34.45
1610	NYSE	EVTC	Tue, Sep 3, 2019	34.66	35.05	34.02	34.11
1609	NYSE	EVTC	Fri, Aug 30, 2019	34.42	35.00	34.13	34.86
1608	NYSE	EVTC	Thu, Aug 29, 2019	35.03	35.03	34.09	34.20
1607	NYSE	EVTC	Wed, Aug 28, 2019	34.28	35.34	33.84	34.65
1606	NYSE	EVTC	Tue, Aug 27, 2019	35.31	35.31	34.20	34.40
1605	NYSE	EVTC	Mon, Aug 26, 2019	34.67	35.29	34.57	35.08
1604	NYSE	EVTC	Fri, Aug 23, 2019	35.22	35.57	34.32	34.40
1603	NYSE	EVTC	Thu, Aug 22, 2019	35.77	35.89	34.86	35.39
1602	NYSE	EVTC	Wed, Aug 21, 2019	35.45	35.86	35.09	35.77
1601	NYSE	EVTC	Tue, Aug 20, 2019	35.01	35.62	34.65	35.21
1600	NYSE	EVTC	Mon, Aug 19, 2019	35.76	35.94	34.97	35.06
1599	NYSE	EVTC	Fri, Aug 16, 2019	35.57	35.89	35.02	35.42
1598	NYSE	EVTC	Thu, Aug 15, 2019	34.40	35.53	34.30	35.24
1597	NYSE	EVTC	Wed, Aug 14, 2019	35.00	35.22	34.11	34.16
1596	NYSE	EVTC	Tue, Aug 13, 2019	34.94	35.67	34.75	35.53
1595	NYSE	EVTC	Mon, Aug 12, 2019	34.62	35.14	34.27	34.96
1594	NYSE	EVTC	Fri, Aug 9, 2019	35.35	35.66	34.60	34.63
1593	NYSE	EVTC	Thu, Aug 8, 2019	35.22	35.60	35.10	35.51
1592	NYSE	EVTC	Wed, Aug 7, 2019	34.39	35.17	34.28	34.98
1591	NYSE	EVTC	Tue, Aug 6, 2019	35.00	35.49	34.46	34.81
1590	NYSE	EVTC	Mon, Aug 5, 2019	35.53	35.59	34.09	34.76
1589	NYSE	EVTC	Fri, Aug 2, 2019	35.66	36.43	34.94	36.38
1588	NYSE	EVTC	Thu, Aug 1, 2019	33.60	37.38	32.90	35.74
1587	NYSE	EVTC	Wed, Jul 31, 2019	31.41	32.58	31.41	32.02
1586	NYSE	EVTC	Tue, Jul 30, 2019	31.23	31.68	31.17	31.42
1585	NYSE	EVTC	Mon, Jul 29, 2019	31.31	31.64	31.10	31.54
1584	NYSE	EVTC	Fri, Jul 26, 2019	31.27	31.60	31.13	31.38
1583	NYSE	EVTC	Thu, Jul 25, 2019	31.85	31.93	30.99	31.14
1582	NYSE	EVTC	Wed, Jul 24, 2019	30.95	31.96	30.50	31.80
1581	NYSE	EVTC	Tue, Jul 23, 2019	31.35	31.47	30.86	31.05
1580	NYSE	EVTC	Mon, Jul 22, 2019	32.40	32.40	31.26	31.27
1579	NYSE	EVTC	Fri, Jul 19, 2019	32.88	33.12	32.32	32.36
1578	NYSE	EVTC	Thu, Jul 18, 2019	32.77	32.91	32.43	32.84
1577	NYSE	EVTC	Wed, Jul 17, 2019	33.16	33.26	32.65	32.81
1576	NYSE	EVTC	Tue, Jul 16, 2019	33.37	33.43	32.71	33.16
1575	NYSE	EVTC	Mon, Jul 15, 2019	33.13	33.45	32.89	33.35
1574	NYSE	EVTC	Fri, Jul 12, 2019	33.21	33.37	32.92	33.11
1573	NYSE	EVTC	Thu, Jul 11, 2019	33.02	33.32	32.52	33.15
1572	NYSE	EVTC	Wed, Jul 10, 2019	33.40	33.45	33.01	33.01
1571	NYSE	EVTC	Tue, Jul 9, 2019	32.52	33.10	32.45	33.08
1570	NYSE	EVTC	Mon, Jul 8, 2019	32.87	32.96	32.49	32.51
1569	NYSE	EVTC	Fri, Jul 5, 2019	32.52	32.97	32.46	32.97
1568	NYSE	EVTC	Wed, Jul 3, 2019	32.45	32.78	32.45	32.61
1567	NYSE	EVTC	Tue, Jul 2, 2019	32.60	32.68	32.27	32.38
1566	NYSE	EVTC	Mon, Jul 1, 2019	33.28	33.41	32.38	32.57
1565	NYSE	EVTC	Fri, Jun 28, 2019	31.74	32.87	31.73	32.70
1564	NYSE	EVTC	Thu, Jun 27, 2019	30.91	31.26	30.76	31.25
1563	NYSE	EVTC	Wed, Jun 26, 2019	31.00	31.33	30.76	30.76
1562	NYSE	EVTC	Tue, Jun 25, 2019	30.33	30.85	30.09	30.75
1561	NYSE	EVTC	Mon, Jun 24, 2019	30.59	30.89	30.32	30.35
1560	NYSE	EVTC	Fri, Jun 21, 2019	30.24	30.69	29.88	30.59
1559	NYSE	EVTC	Thu, Jun 20, 2019	30.77	31.24	30.40	30.43
1558	NYSE	EVTC	Wed, Jun 19, 2019	29.99	30.46	29.59	30.38
1557	NYSE	EVTC	Tue, Jun 18, 2019	30.33	30.70	29.90	30.01
1556	NYSE	EVTC	Mon, Jun 17, 2019	29.96	30.28	29.79	30.04
1555	NYSE	EVTC	Fri, Jun 14, 2019	29.77	30.07	29.67	29.95
1554	NYSE	EVTC	Thu, Jun 13, 2019	29.94	30.25	29.76	29.81
1553	NYSE	EVTC	Wed, Jun 12, 2019	29.61	29.92	29.45	29.76
1552	NYSE	EVTC	Tue, Jun 11, 2019	30.13	30.38	29.54	29.81
1551	NYSE	EVTC	Mon, Jun 10, 2019	29.28	29.93	29.24	29.85
1550	NYSE	EVTC	Fri, Jun 7, 2019	28.84	29.32	28.81	29.20
1549	NYSE	EVTC	Thu, Jun 6, 2019	29.43	29.50	28.38	28.66
1548	NYSE	EVTC	Wed, Jun 5, 2019	28.88	29.42	28.74	29.39
1547	NYSE	EVTC	Tue, Jun 4, 2019	28.73	28.77	28.30	28.73
1546	NYSE	EVTC	Mon, Jun 3, 2019	28.65	28.79	28.13	28.36
1545	NYSE	EVTC	Fri, May 31, 2019	28.29	28.84	28.20	28.66
1544	NYSE	EVTC	Thu, May 30, 2019	28.55	29.19	28.39	28.74
1543	NYSE	EVTC	Wed, May 29, 2019	28.58	28.83	28.28	28.46
1542	NYSE	EVTC	Tue, May 28, 2019	27.98	28.88	27.95	28.81
1541	NYSE	EVTC	Fri, May 24, 2019	28.47	28.59	27.75	27.91
1540	NYSE	EVTC	Thu, May 23, 2019	28.10	28.28	27.97	28.16
1539	NYSE	EVTC	Wed, May 22, 2019	28.22	28.46	28.20	28.40
1538	NYSE	EVTC	Tue, May 21, 2019	28.07	28.31	27.93	28.22
1537	NYSE	EVTC	Mon, May 20, 2019	27.70	28.19	27.56	27.91
1536	NYSE	EVTC	Fri, May 17, 2019	27.82	28.26	27.82	28.11
1535	NYSE	EVTC	Thu, May 16, 2019	28.00	28.34	27.90	28.13
1534	NYSE	EVTC	Wed, May 15, 2019	27.50	28.10	27.37	27.88
1533	NYSE	EVTC	Tue, May 14, 2019	27.24	28.10	27.24	27.79
1532	NYSE	EVTC	Mon, May 13, 2019	27.39	27.74	27.14	27.22
1531	NYSE	EVTC	Fri, May 10, 2019	28.20	28.30	27.43	28.14
1530	NYSE	EVTC	Thu, May 9, 2019	28.24	28.45	27.79	28.20
1529	NYSE	EVTC	Wed, May 8, 2019	29.20	29.32	28.37	28.50
1528	NYSE	EVTC	Tue, May 7, 2019	29.50	29.71	29.09	29.27
1527	NYSE	EVTC	Mon, May 6, 2019	29.09	30.06	29.07	29.80
1526	NYSE	EVTC	Fri, May 3, 2019	29.66	29.84	28.98	29.70
1525	NYSE	EVTC	Thu, May 2, 2019	31.50	31.50	28.66	29.66
1524	NYSE	EVTC	Wed, May 1, 2019	31.44	31.44	30.25	30.35
1523	NYSE	EVTC	Tue, Apr 30, 2019	31.22	31.43	31.11	31.31
1522	NYSE	EVTC	Mon, Apr 29, 2019	30.95	31.63	30.81	31.11
1521	NYSE	EVTC	Fri, Apr 26, 2019	30.37	30.88	30.35	30.81
1520	NYSE	EVTC	Thu, Apr 25, 2019	30.42	30.49	29.87	30.33
1519	NYSE	EVTC	Wed, Apr 24, 2019	30.56	30.75	30.39	30.45
1518	NYSE	EVTC	Tue, Apr 23, 2019	30.33	30.65	29.92	30.47
1517	NYSE	EVTC	Mon, Apr 22, 2019	29.85	30.44	29.85	30.16
1516	NYSE	EVTC	Thu, Apr 18, 2019	29.88	30.01	29.73	29.85
1515	NYSE	EVTC	Wed, Apr 17, 2019	30.16	30.25	29.87	30.03
1514	NYSE	EVTC	Tue, Apr 16, 2019	29.22	30.30	29.14	30.00
1513	NYSE	EVTC	Mon, Apr 15, 2019	28.45	29.19	28.45	29.08
1512	NYSE	EVTC	Fri, Apr 12, 2019	29.17	29.35	28.88	28.99
1511	NYSE	EVTC	Thu, Apr 11, 2019	29.12	29.15	28.80	29.00
1510	NYSE	EVTC	Wed, Apr 10, 2019	28.91	29.22	28.91	29.04
1509	NYSE	EVTC	Tue, Apr 9, 2019	28.97	29.40	28.94	29.06
1508	NYSE	EVTC	Mon, Apr 8, 2019	28.79	29.12	28.47	29.04
1507	NYSE	EVTC	Fri, Apr 5, 2019	28.94	29.27	28.87	28.97
1506	NYSE	EVTC	Thu, Apr 4, 2019	29.27	29.33	28.70	28.89
1505	NYSE	EVTC	Wed, Apr 3, 2019	28.72	29.48	28.50	29.27
1504	NYSE	EVTC	Tue, Apr 2, 2019	28.61	28.91	28.42	28.55
1503	NYSE	EVTC	Mon, Apr 1, 2019	28.04	28.66	27.98	28.65
1502	NYSE	EVTC	Fri, Mar 29, 2019	28.26	28.26	27.73	27.81
1501	NYSE	EVTC	Thu, Mar 28, 2019	27.86	28.22	27.76	28.03
1500	NYSE	EVTC	Wed, Mar 27, 2019	27.83	28.09	27.50	27.80
1499	NYSE	EVTC	Tue, Mar 26, 2019	27.96	28.15	27.70	27.93
1498	NYSE	EVTC	Mon, Mar 25, 2019	27.65	27.87	27.27	27.69
1497	NYSE	EVTC	Fri, Mar 22, 2019	28.74	28.91	27.70	27.71
1496	NYSE	EVTC	Thu, Mar 21, 2019	28.16	29.12	28.00	29.08
1495	NYSE	EVTC	Wed, Mar 20, 2019	28.59	28.85	28.04	28.18
1494	NYSE	EVTC	Tue, Mar 19, 2019	28.90	28.91	28.43	28.57
1493	NYSE	EVTC	Mon, Mar 18, 2019	28.71	29.03	28.46	28.84
1492	NYSE	EVTC	Fri, Mar 15, 2019	28.58	28.96	28.44	28.61
1491	NYSE	EVTC	Thu, Mar 14, 2019	28.71	29.24	28.65	28.67
1490	NYSE	EVTC	Wed, Mar 13, 2019	28.10	28.99	28.06	28.71
1489	NYSE	EVTC	Tue, Mar 12, 2019	28.13	28.27	27.93	28.04
1488	NYSE	EVTC	Mon, Mar 11, 2019	27.83	28.27	27.83	28.09
1487	NYSE	EVTC	Fri, Mar 8, 2019	27.10	27.81	26.93	27.68
1486	NYSE	EVTC	Thu, Mar 7, 2019	26.75	27.51	26.56	27.38
1485	NYSE	EVTC	Wed, Mar 6, 2019	27.42	27.46	26.68	26.74
1484	NYSE	EVTC	Tue, Mar 5, 2019	28.30	28.30	27.51	27.53
1483	NYSE	EVTC	Mon, Mar 4, 2019	28.51	28.59	27.93	28.02
1482	NYSE	EVTC	Fri, Mar 1, 2019	28.89	29.00	28.21	28.50
1481	NYSE	EVTC	Thu, Feb 28, 2019	28.26	28.93	28.08	28.62
1480	NYSE	EVTC	Wed, Feb 27, 2019	28.40	28.46	27.96	28.20
1479	NYSE	EVTC	Tue, Feb 26, 2019	28.69	28.90	28.41	28.50
1478	NYSE	EVTC	Mon, Feb 25, 2019	29.48	29.64	28.65	28.75
1477	NYSE	EVTC	Fri, Feb 22, 2019	28.29	29.60	28.10	29.35
1476	NYSE	EVTC	Thu, Feb 21, 2019	27.91	28.62	25.13	28.33
1475	NYSE	EVTC	Wed, Feb 20, 2019	30.28	31.10	30.00	30.65
1474	NYSE	EVTC	Tue, Feb 19, 2019	28.84	30.70	28.83	30.34
1473	NYSE	EVTC	Fri, Feb 15, 2019	28.87	29.00	28.65	28.84
1472	NYSE	EVTC	Thu, Feb 14, 2019	28.70	28.85	28.47	28.66
1471	NYSE	EVTC	Wed, Feb 13, 2019	28.78	29.12	28.71	28.77
1470	NYSE	EVTC	Tue, Feb 12, 2019	28.93	29.05	28.63	28.73
1469	NYSE	EVTC	Mon, Feb 11, 2019	28.70	28.99	28.56	28.74
1468	NYSE	EVTC	Fri, Feb 8, 2019	28.43	28.81	28.43	28.62
1467	NYSE	EVTC	Thu, Feb 7, 2019	28.52	28.98	28.43	28.60
1466	NYSE	EVTC	Wed, Feb 6, 2019	28.78	28.93	28.06	28.70
1465	NYSE	EVTC	Tue, Feb 5, 2019	28.20	28.86	27.85	28.77
1464	NYSE	EVTC	Mon, Feb 4, 2019	27.57	28.11	27.50	28.10
1463	NYSE	EVTC	Fri, Feb 1, 2019	27.72	28.09	27.50	27.62
1462	NYSE	EVTC	Thu, Jan 31, 2019	28.10	28.54	27.53	27.67
1461	NYSE	EVTC	Wed, Jan 30, 2019	27.48	28.39	27.32	28.21
1460	NYSE	EVTC	Tue, Jan 29, 2019	27.74	27.81	27.20	27.26
1459	NYSE	EVTC	Mon, Jan 28, 2019	28.15	28.37	27.55	27.72
1458	NYSE	EVTC	Fri, Jan 25, 2019	27.88	28.50	27.74	28.50
1457	NYSE	EVTC	Thu, Jan 24, 2019	27.52	28.41	27.52	27.65
1456	NYSE	EVTC	Wed, Jan 23, 2019	27.09	27.75	26.97	27.50
1455	NYSE	EVTC	Tue, Jan 22, 2019	27.77	27.88	26.53	27.02
1454	NYSE	EVTC	Fri, Jan 18, 2019	28.32	28.51	27.98	28.00
1453	NYSE	EVTC	Thu, Jan 17, 2019	27.68	28.27	27.68	28.12
1452	NYSE	EVTC	Wed, Jan 16, 2019	27.79	28.20	27.69	27.79
1451	NYSE	EVTC	Tue, Jan 15, 2019	27.46	27.80	27.30	27.68
1450	NYSE	EVTC	Mon, Jan 14, 2019	28.00	28.37	27.24	27.31
1449	NYSE	EVTC	Fri, Jan 11, 2019	28.34	28.57	27.91	28.27
1448	NYSE	EVTC	Thu, Jan 10, 2019	28.77	28.82	28.23	28.40
1447	NYSE	EVTC	Wed, Jan 9, 2019	28.96	29.26	28.77	28.85
1446	NYSE	EVTC	Tue, Jan 8, 2019	29.34	30.20	28.73	28.91
1445	NYSE	EVTC	Mon, Jan 7, 2019	28.28	29.70	28.19	28.99
1444	NYSE	EVTC	Fri, Jan 4, 2019	27.79	28.67	27.61	28.22
1443	NYSE	EVTC	Thu, Jan 3, 2019	28.41	28.59	27.30	27.35
1442	NYSE	EVTC	Wed, Jan 2, 2019	28.33	28.71	28.12	28.71
1441	NYSE	EVTC	Mon, Dec 31, 2018	28.69	28.83	28.11	28.70
1440	NYSE	EVTC	Fri, Dec 28, 2018	28.60	29.45	28.34	28.43
1439	NYSE	EVTC	Thu, Dec 27, 2018	27.63	28.43	26.87	28.39
1438	NYSE	EVTC	Wed, Dec 26, 2018	26.70	28.02	26.42	27.96
1437	NYSE	EVTC	Mon, Dec 24, 2018	26.87	27.24	26.21	26.64
1436	NYSE	EVTC	Fri, Dec 21, 2018	27.75	28.16	27.09	27.20
1435	NYSE	EVTC	Thu, Dec 20, 2018	27.35	27.78	26.44	27.70
1434	NYSE	EVTC	Wed, Dec 19, 2018	27.22	28.22	27.07	27.42
1433	NYSE	EVTC	Tue, Dec 18, 2018	27.62	27.85	26.80	27.22
1432	NYSE	EVTC	Mon, Dec 17, 2018	27.27	27.80	26.59	27.22
1431	NYSE	EVTC	Fri, Dec 14, 2018	27.02	27.68	27.02	27.42
1430	NYSE	EVTC	Thu, Dec 13, 2018	27.73	27.81	27.21	27.27
1429	NYSE	EVTC	Wed, Dec 12, 2018	27.23	28.27	27.13	27.64
1428	NYSE	EVTC	Tue, Dec 11, 2018	27.12	27.28	26.38	26.82
1427	NYSE	EVTC	Mon, Dec 10, 2018	26.98	27.47	26.65	26.83
1426	NYSE	EVTC	Fri, Dec 7, 2018	27.02	27.38	26.72	27.12
1425	NYSE	EVTC	Thu, Dec 6, 2018	25.90	26.80	25.63	26.80
1424	NYSE	EVTC	Tue, Dec 4, 2018	27.54	27.82	26.30	26.38
1423	NYSE	EVTC	Mon, Dec 3, 2018	27.92	28.18	27.57	27.67
1422	NYSE	EVTC	Fri, Nov 30, 2018	27.07	27.37	26.65	27.33
1421	NYSE	EVTC	Thu, Nov 29, 2018	27.64	27.83	27.05	27.11
1420	NYSE	EVTC	Wed, Nov 28, 2018	26.64	27.91	26.58	27.86
1419	NYSE	EVTC	Tue, Nov 27, 2018	26.55	26.90	26.35	26.39
1418	NYSE	EVTC	Mon, Nov 26, 2018	26.67	26.83	26.42	26.74
1417	NYSE	EVTC	Fri, Nov 23, 2018	26.27	26.75	26.27	26.36
1416	NYSE	EVTC	Wed, Nov 21, 2018	26.20	26.82	25.90	26.54
1415	NYSE	EVTC	Tue, Nov 20, 2018	26.20	26.66	25.85	25.94
1414	NYSE	EVTC	Mon, Nov 19, 2018	27.81	27.85	26.72	26.73
1413	NYSE	EVTC	Fri, Nov 16, 2018	28.07	28.38	27.77	27.96
1412	NYSE	EVTC	Thu, Nov 15, 2018	27.45	28.52	27.39	28.32
1411	NYSE	EVTC	Wed, Nov 14, 2018	27.94	28.13	27.39	27.53
1410	NYSE	EVTC	Tue, Nov 13, 2018	27.64	28.19	27.39	27.75
1409	NYSE	EVTC	Mon, Nov 12, 2018	28.50	28.53	26.95	27.28
1408	NYSE	EVTC	Fri, Nov 9, 2018	28.54	28.73	28.07	28.48
1407	NYSE	EVTC	Thu, Nov 8, 2018	29.44	29.60	28.55	28.65
1406	NYSE	EVTC	Wed, Nov 7, 2018	28.95	29.71	28.72	29.66
1405	NYSE	EVTC	Tue, Nov 6, 2018	28.75	28.93	28.05	28.68
1404	NYSE	EVTC	Mon, Nov 5, 2018	28.40	28.74	28.08	28.59
1403	NYSE	EVTC	Fri, Nov 2, 2018	26.89	28.55	26.76	28.52
1402	NYSE	EVTC	Thu, Nov 1, 2018	26.30	27.36	26.26	26.73
1401	NYSE	EVTC	Wed, Oct 31, 2018	24.40	26.43	24.26	26.08
1400	NYSE	EVTC	Tue, Oct 30, 2018	23.10	23.28	22.41	22.50
1399	NYSE	EVTC	Mon, Oct 29, 2018	24.25	24.37	22.78	23.07
1398	NYSE	EVTC	Fri, Oct 26, 2018	24.17	24.39	23.61	23.95
1397	NYSE	EVTC	Thu, Oct 25, 2018	24.50	24.72	24.15	24.45
1396	NYSE	EVTC	Wed, Oct 24, 2018	26.04	26.43	24.36	24.41
1395	NYSE	EVTC	Tue, Oct 23, 2018	25.09	25.89	24.73	25.77
1394	NYSE	EVTC	Mon, Oct 22, 2018	25.05	25.64	25.00	25.52
1393	NYSE	EVTC	Fri, Oct 19, 2018	24.68	25.29	24.60	24.93
1392	NYSE	EVTC	Thu, Oct 18, 2018	24.77	25.29	24.46	24.55
1391	NYSE	EVTC	Wed, Oct 17, 2018	24.76	25.03	24.24	24.92
1390	NYSE	EVTC	Tue, Oct 16, 2018	23.61	24.92	23.46	24.87
1389	NYSE	EVTC	Mon, Oct 15, 2018	22.89	23.58	22.72	23.40
1388	NYSE	EVTC	Fri, Oct 12, 2018	22.99	23.20	22.60	22.93
1387	NYSE	EVTC	Thu, Oct 11, 2018	22.54	23.02	22.43	22.54
1386	NYSE	EVTC	Wed, Oct 10, 2018	23.49	23.71	22.53	22.63
1385	NYSE	EVTC	Tue, Oct 9, 2018	22.78	23.69	22.76	23.65
1384	NYSE	EVTC	Mon, Oct 8, 2018	23.06	23.30	22.51	22.92
1383	NYSE	EVTC	Fri, Oct 5, 2018	23.04	23.28	22.80	23.15
1382	NYSE	EVTC	Thu, Oct 4, 2018	23.46	23.51	22.92	22.99
1381	NYSE	EVTC	Wed, Oct 3, 2018	23.55	23.94	23.36	23.62
1380	NYSE	EVTC	Tue, Oct 2, 2018	23.81	23.93	23.29	23.41
1379	NYSE	EVTC	Mon, Oct 1, 2018	24.24	24.44	23.81	23.81
1378	NYSE	EVTC	Fri, Sep 28, 2018	23.90	24.30	23.90	24.10
1377	NYSE	EVTC	Thu, Sep 27, 2018	23.70	24.00	23.65	23.90
1376	NYSE	EVTC	Wed, Sep 26, 2018	23.95	24.00	23.60	23.60
1375	NYSE	EVTC	Tue, Sep 25, 2018	23.75	24.00	23.60	23.90
1374	NYSE	EVTC	Mon, Sep 24, 2018	23.30	23.80	23.28	23.75
1373	NYSE	EVTC	Fri, Sep 21, 2018	24.10	24.10	23.25	23.35
1372	NYSE	EVTC	Thu, Sep 20, 2018	23.45	24.20	23.43	24.10
1371	NYSE	EVTC	Wed, Sep 19, 2018	23.45	23.70	23.35	23.45
1370	NYSE	EVTC	Tue, Sep 18, 2018	23.50	23.80	23.30	23.40
1369	NYSE	EVTC	Mon, Sep 17, 2018	24.50	24.50	23.35	23.50
1368	NYSE	EVTC	Fri, Sep 14, 2018	24.55	24.70	24.13	24.60
1367	NYSE	EVTC	Thu, Sep 13, 2018	24.10	24.65	24.10	24.50
1366	NYSE	EVTC	Wed, Sep 12, 2018	23.55	24.15	23.45	24.05
1365	NYSE	EVTC	Tue, Sep 11, 2018	23.20	23.85	23.15	23.45
1364	NYSE	EVTC	Mon, Sep 10, 2018	23.55	23.75	23.30	23.30
1363	NYSE	EVTC	Fri, Sep 7, 2018	23.85	24.05	23.40	23.55
1362	NYSE	EVTC	Thu, Sep 6, 2018	24.00	24.23	23.75	24.05
1361	NYSE	EVTC	Wed, Sep 5, 2018	23.95	24.05	23.35	23.95
1360	NYSE	EVTC	Tue, Sep 4, 2018	23.90	23.95	23.55	23.95
1359	NYSE	EVTC	Fri, Aug 31, 2018	23.95	24.15	23.75	24.05
1358	NYSE	EVTC	Thu, Aug 30, 2018	24.05	24.20	23.89	24.10
1357	NYSE	EVTC	Wed, Aug 29, 2018	24.50	24.60	23.90	24.15
1356	NYSE	EVTC	Tue, Aug 28, 2018	24.70	24.95	24.35	24.45
1355	NYSE	EVTC	Mon, Aug 27, 2018	25.25	25.55	24.60	24.70
1354	NYSE	EVTC	Fri, Aug 24, 2018	25.05	25.13	24.90	25.05
1353	NYSE	EVTC	Thu, Aug 23, 2018	24.85	25.00	24.65	25.00
1352	NYSE	EVTC	Wed, Aug 22, 2018	24.65	24.90	24.45	24.90
1351	NYSE	EVTC	Tue, Aug 21, 2018	24.60	24.95	24.55	24.70
1350	NYSE	EVTC	Mon, Aug 20, 2018	24.50	24.75	24.25	24.55
1349	NYSE	EVTC	Fri, Aug 17, 2018	23.90	24.55	23.90	24.50
1348	NYSE	EVTC	Thu, Aug 16, 2018	23.80	24.28	23.80	24.00
1347	NYSE	EVTC	Wed, Aug 15, 2018	24.15	24.30	23.60	23.70
1346	NYSE	EVTC	Tue, Aug 14, 2018	24.40	24.50	24.15	24.30
1345	NYSE	EVTC	Mon, Aug 13, 2018	24.40	24.50	24.05	24.15
1344	NYSE	EVTC	Fri, Aug 10, 2018	24.05	24.50	24.00	24.35
1343	NYSE	EVTC	Thu, Aug 9, 2018	25.00	25.10	24.25	24.30
1342	NYSE	EVTC	Wed, Aug 8, 2018	24.15	24.55	23.95	24.45
1341	NYSE	EVTC	Tue, Aug 7, 2018	24.00	24.10	23.75	24.05
1340	NYSE	EVTC	Mon, Aug 6, 2018	23.65	24.03	23.64	23.95
1339	NYSE	EVTC	Fri, Aug 3, 2018	24.10	24.16	23.40	23.60
1338	NYSE	EVTC	Thu, Aug 2, 2018	23.65	24.15	23.45	24.05
1337	NYSE	EVTC	Wed, Aug 1, 2018	23.80	24.85	22.65	23.80
1336	NYSE	EVTC	Tue, Jul 31, 2018	23.55	23.70	23.00	23.30
1335	NYSE	EVTC	Mon, Jul 30, 2018	24.05	24.25	23.50	23.55
1334	NYSE	EVTC	Fri, Jul 27, 2018	24.55	24.68	23.90	24.05
1333	NYSE	EVTC	Thu, Jul 26, 2018	24.40	24.60	24.25	24.50
1332	NYSE	EVTC	Wed, Jul 25, 2018	24.00	24.55	23.85	24.50
1331	NYSE	EVTC	Tue, Jul 24, 2018	23.50	24.15	23.45	23.85
1330	NYSE	EVTC	Mon, Jul 23, 2018	23.25	23.53	23.10	23.25
1329	NYSE	EVTC	Fri, Jul 20, 2018	23.00	23.43	23.00	23.25
1328	NYSE	EVTC	Thu, Jul 19, 2018	22.95	23.10	22.73	22.95
1327	NYSE	EVTC	Wed, Jul 18, 2018	22.65	22.90	22.55	22.80
1326	NYSE	EVTC	Tue, Jul 17, 2018	22.45	22.85	22.40	22.75
1325	NYSE	EVTC	Mon, Jul 16, 2018	22.60	22.95	22.50	22.50
1324	NYSE	EVTC	Fri, Jul 13, 2018	22.75	23.45	22.60	22.70
1323	NYSE	EVTC	Thu, Jul 12, 2018	22.55	22.80	22.40	22.80
1322	NYSE	EVTC	Wed, Jul 11, 2018	22.10	22.45	22.10	22.35
1321	NYSE	EVTC	Tue, Jul 10, 2018	22.35	22.50	22.15	22.25
1320	NYSE	EVTC	Mon, Jul 9, 2018	22.35	22.35	22.10	22.30
1319	NYSE	EVTC	Fri, Jul 6, 2018	22.25	22.40	22.18	22.25
1318	NYSE	EVTC	Thu, Jul 5, 2018	22.15	22.40	22.05	22.30
1317	NYSE	EVTC	Tue, Jul 3, 2018	22.00	22.15	22.00	22.00
1316	NYSE	EVTC	Mon, Jul 2, 2018	21.65	22.00	21.65	22.00
1315	NYSE	EVTC	Fri, Jun 29, 2018	22.15	22.15	21.85	21.85
1314	NYSE	EVTC	Thu, Jun 28, 2018	21.90	22.20	21.85	22.00
1313	NYSE	EVTC	Wed, Jun 27, 2018	22.50	22.50	21.75	22.05
1312	NYSE	EVTC	Tue, Jun 26, 2018	22.45	22.70	22.40	22.40
1311	NYSE	EVTC	Mon, Jun 25, 2018	22.55	22.70	22.16	22.35
1310	NYSE	EVTC	Fri, Jun 22, 2018	22.75	22.80	22.50	22.65
1309	NYSE	EVTC	Thu, Jun 21, 2018	22.70	22.75	22.50	22.60
1308	NYSE	EVTC	Wed, Jun 20, 2018	22.75	22.85	22.30	22.70
1307	NYSE	EVTC	Tue, Jun 19, 2018	22.45	22.80	22.15	22.75
1306	NYSE	EVTC	Mon, Jun 18, 2018	22.45	22.70	22.45	22.65
1305	NYSE	EVTC	Fri, Jun 15, 2018	22.55	22.70	22.31	22.60
1304	NYSE	EVTC	Thu, Jun 14, 2018	22.60	22.95	22.50	22.65
1303	NYSE	EVTC	Wed, Jun 13, 2018	22.40	22.55	22.30	22.45
1302	NYSE	EVTC	Tue, Jun 12, 2018	22.50	22.60	22.35	22.40
1301	NYSE	EVTC	Mon, Jun 11, 2018	22.35	22.55	22.23	22.50
1300	NYSE	EVTC	Fri, Jun 8, 2018	22.05	22.48	22.05	22.35
1299	NYSE	EVTC	Thu, Jun 7, 2018	22.60	22.65	21.95	22.10
1298	NYSE	EVTC	Wed, Jun 6, 2018	22.25	22.70	22.10	22.65
1297	NYSE	EVTC	Tue, Jun 5, 2018	22.00	22.25	21.85	22.25
1296	NYSE	EVTC	Mon, Jun 4, 2018	21.75	22.05	21.70	22.00
1295	NYSE	EVTC	Fri, Jun 1, 2018	21.85	22.05	21.65	21.75
1294	NYSE	EVTC	Thu, May 31, 2018	22.20	22.25	21.65	21.80
1293	NYSE	EVTC	Wed, May 30, 2018	21.60	22.25	21.60	22.20
1292	NYSE	EVTC	Tue, May 29, 2018	21.75	21.75	21.20	21.60
1291	NYSE	EVTC	Fri, May 25, 2018	21.75	21.95	21.70	21.70
1290	NYSE	EVTC	Thu, May 24, 2018	21.65	21.85	21.42	21.85
1289	NYSE	EVTC	Wed, May 23, 2018	21.35	21.80	21.20	21.75
1288	NYSE	EVTC	Tue, May 22, 2018	21.85	21.95	21.45	21.55
1287	NYSE	EVTC	Mon, May 21, 2018	22.00	22.05	21.85	21.90
1286	NYSE	EVTC	Fri, May 18, 2018	21.90	21.95	21.62	21.80
1285	NYSE	EVTC	Thu, May 17, 2018	21.65	22.00	21.50	21.90
1284	NYSE	EVTC	Wed, May 16, 2018	21.80	21.85	21.60	21.60
1283	NYSE	EVTC	Tue, May 15, 2018	21.50	21.80	21.45	21.70
1282	NYSE	EVTC	Mon, May 14, 2018	21.55	21.85	21.53	21.60
1281	NYSE	EVTC	Fri, May 11, 2018	21.80	21.85	21.25	21.55
1280	NYSE	EVTC	Thu, May 10, 2018	21.55	21.80	21.45	21.75
1279	NYSE	EVTC	Wed, May 9, 2018	21.25	21.65	21.10	21.45
1278	NYSE	EVTC	Tue, May 8, 2018	20.95	21.35	20.90	21.10
1277	NYSE	EVTC	Mon, May 7, 2018	20.45	21.15	20.45	21.00
1276	NYSE	EVTC	Fri, May 4, 2018	20.15	20.50	20.05	20.45
1275	NYSE	EVTC	Thu, May 3, 2018	19.80	20.50	19.70	20.25
1274	NYSE	EVTC	Wed, May 2, 2018	19.70	20.45	19.35	19.75
1273	NYSE	EVTC	Tue, May 1, 2018	18.10	18.50	18.05	18.50
1272	NYSE	EVTC	Mon, Apr 30, 2018	18.25	18.30	18.15	18.25
1271	NYSE	EVTC	Fri, Apr 27, 2018	18.20	18.28	18.00	18.20
1270	NYSE	EVTC	Thu, Apr 26, 2018	17.90	18.15	17.73	18.15
1269	NYSE	EVTC	Wed, Apr 25, 2018	17.85	17.88	17.60	17.75
1268	NYSE	EVTC	Tue, Apr 24, 2018	17.75	18.00	17.65	17.90
1267	NYSE	EVTC	Mon, Apr 23, 2018	17.75	17.78	17.65	17.75
1266	NYSE	EVTC	Fri, Apr 20, 2018	17.65	17.85	17.55	17.75
1265	NYSE	EVTC	Thu, Apr 19, 2018	17.65	17.88	17.65	17.65
1264	NYSE	EVTC	Wed, Apr 18, 2018	17.85	17.93	17.60	17.65
1263	NYSE	EVTC	Tue, Apr 17, 2018	17.85	17.90	17.55	17.85
1262	NYSE	EVTC	Mon, Apr 16, 2018	17.70	18.00	17.45	17.70
1261	NYSE	EVTC	Fri, Apr 13, 2018	17.15	17.50	17.10	17.50
1260	NYSE	EVTC	Thu, Apr 12, 2018	17.05	17.40	16.95	17.15
1259	NYSE	EVTC	Wed, Apr 11, 2018	16.95	17.05	16.65	16.85
1258	NYSE	EVTC	Tue, Apr 10, 2018	16.75	17.10	16.60	17.05
1257	NYSE	EVTC	Mon, Apr 9, 2018	16.55	16.80	16.45	16.50
1256	NYSE	EVTC	Fri, Apr 6, 2018	16.40	16.75	16.40	16.55
1255	NYSE	EVTC	Thu, Apr 5, 2018	16.75	16.80	16.45	16.55
1254	NYSE	EVTC	Wed, Apr 4, 2018	16.30	16.65	16.30	16.60
1253	NYSE	EVTC	Tue, Apr 3, 2018	16.15	16.55	16.13	16.55
1252	NYSE	EVTC	Mon, Apr 2, 2018	16.40	16.48	15.85	16.10
1251	NYSE	EVTC	Thu, Mar 29, 2018	16.25	16.50	16.00	16.35
1250	NYSE	EVTC	Wed, Mar 28, 2018	16.30	16.40	16.00	16.10
1249	NYSE	EVTC	Tue, Mar 27, 2018	16.80	16.80	16.08	16.25
1248	NYSE	EVTC	Mon, Mar 26, 2018	16.65	16.85	16.55	16.70
1247	NYSE	EVTC	Fri, Mar 23, 2018	16.50	16.75	16.35	16.45
1246	NYSE	EVTC	Thu, Mar 22, 2018	16.75	16.90	16.55	16.55
1245	NYSE	EVTC	Wed, Mar 21, 2018	16.85	17.10	16.80	16.95
1244	NYSE	EVTC	Tue, Mar 20, 2018	16.90	17.00	16.70	16.90
1243	NYSE	EVTC	Mon, Mar 19, 2018	16.80	16.95	16.55	16.85
1242	NYSE	EVTC	Fri, Mar 16, 2018	16.90	17.10	16.83	16.95
1241	NYSE	EVTC	Thu, Mar 15, 2018	17.30	17.45	16.85	16.90
1240	NYSE	EVTC	Wed, Mar 14, 2018	17.45	17.50	17.10	17.20
1239	NYSE	EVTC	Tue, Mar 13, 2018	17.30	17.48	17.20	17.45
1238	NYSE	EVTC	Mon, Mar 12, 2018	17.20	17.30	17.10	17.25
1237	NYSE	EVTC	Fri, Mar 9, 2018	16.90	17.25	16.80	17.25
1236	NYSE	EVTC	Thu, Mar 8, 2018	16.95	17.00	16.80	16.90
1235	NYSE	EVTC	Wed, Mar 7, 2018	16.55	16.95	16.45	16.85
1234	NYSE	EVTC	Tue, Mar 6, 2018	16.50	16.80	16.30	16.75
1233	NYSE	EVTC	Mon, Mar 5, 2018	16.20	16.60	16.20	16.50
1232	NYSE	EVTC	Fri, Mar 2, 2018	16.10	16.50	16.05	16.20
1231	NYSE	EVTC	Thu, Mar 1, 2018	16.15	16.60	16.00	16.30
1230	NYSE	EVTC	Wed, Feb 28, 2018	16.35	16.40	16.15	16.20
1229	NYSE	EVTC	Tue, Feb 27, 2018	16.30	16.45	16.20	16.35
1228	NYSE	EVTC	Mon, Feb 26, 2018	16.60	16.75	16.20	16.35
1227	NYSE	EVTC	Fri, Feb 23, 2018	16.75	16.90	16.40	16.60
1226	NYSE	EVTC	Thu, Feb 22, 2018	17.55	17.55	16.50	16.65
1225	NYSE	EVTC	Wed, Feb 21, 2018	16.25	16.35	15.95	16.05
1224	NYSE	EVTC	Tue, Feb 20, 2018	15.75	16.35	15.75	16.20
1223	NYSE	EVTC	Fri, Feb 16, 2018	15.70	16.05	15.60	15.90
1222	NYSE	EVTC	Thu, Feb 15, 2018	15.70	15.85	15.45	15.80
1221	NYSE	EVTC	Wed, Feb 14, 2018	15.50	15.75	15.35	15.70
1220	NYSE	EVTC	Tue, Feb 13, 2018	15.75	15.90	15.35	15.50
1219	NYSE	EVTC	Mon, Feb 12, 2018	15.45	16.00	15.40	15.90
1218	NYSE	EVTC	Fri, Feb 9, 2018	15.25	15.50	14.85	15.45
1217	NYSE	EVTC	Thu, Feb 8, 2018	16.05	16.10	15.10	15.10
1216	NYSE	EVTC	Wed, Feb 7, 2018	16.20	16.20	15.70	16.00
1215	NYSE	EVTC	Tue, Feb 6, 2018	14.85	15.35	14.83	15.25
1214	NYSE	EVTC	Mon, Feb 5, 2018	15.35	15.40	14.95	15.05
1213	NYSE	EVTC	Fri, Feb 2, 2018	15.45	15.55	15.20	15.35
1212	NYSE	EVTC	Thu, Feb 1, 2018	15.65	15.78	15.45	15.60
1211	NYSE	EVTC	Wed, Jan 31, 2018	15.55	15.75	15.40	15.65
1210	NYSE	EVTC	Tue, Jan 30, 2018	15.40	15.50	15.20	15.45
1209	NYSE	EVTC	Mon, Jan 29, 2018	15.45	15.65	15.30	15.40
1208	NYSE	EVTC	Fri, Jan 26, 2018	15.45	15.60	15.30	15.50
1207	NYSE	EVTC	Thu, Jan 25, 2018	15.35	15.55	15.25	15.45
1206	NYSE	EVTC	Wed, Jan 24, 2018	15.55	15.83	15.23	15.25
1205	NYSE	EVTC	Tue, Jan 23, 2018	14.55	15.75	14.55	15.55
1204	NYSE	EVTC	Mon, Jan 22, 2018	14.40	14.55	14.30	14.50
1203	NYSE	EVTC	Fri, Jan 19, 2018	14.10	14.40	14.00	14.35
1202	NYSE	EVTC	Thu, Jan 18, 2018	14.15	14.25	13.95	14.10
1201	NYSE	EVTC	Wed, Jan 17, 2018	13.50	14.25	13.50	14.15
1200	NYSE	EVTC	Tue, Jan 16, 2018	14.25	14.55	14.20	14.40
1199	NYSE	EVTC	Fri, Jan 12, 2018	14.10	14.15	13.90	14.10
1198	NYSE	EVTC	Thu, Jan 11, 2018	14.15	14.30	13.90	14.05
1197	NYSE	EVTC	Wed, Jan 10, 2018	14.00	14.25	13.80	14.20
1196	NYSE	EVTC	Tue, Jan 9, 2018	14.10	14.20	13.85	14.05
1195	NYSE	EVTC	Mon, Jan 8, 2018	14.30	14.36	13.95	14.15
1194	NYSE	EVTC	Fri, Jan 5, 2018	14.15	14.40	14.00	14.35
1193	NYSE	EVTC	Thu, Jan 4, 2018	13.85	14.18	13.70	14.05
1192	NYSE	EVTC	Wed, Jan 3, 2018	13.75	13.85	13.45	13.75
1191	NYSE	EVTC	Tue, Jan 2, 2018	13.75	13.85	13.60	13.76
1190	NYSE	EVTC	Fri, Dec 29, 2017	13.60	13.85	13.50	13.65
1189	NYSE	EVTC	Thu, Dec 28, 2017	13.70	13.75	13.35	13.60
1188	NYSE	EVTC	Wed, Dec 27, 2017	13.45	13.78	13.25	13.70
1187	NYSE	EVTC	Tue, Dec 26, 2017	13.70	13.85	13.25	13.45
1186	NYSE	EVTC	Fri, Dec 22, 2017	13.90	13.90	13.45	13.80
1185	NYSE	EVTC	Thu, Dec 21, 2017	13.70	14.20	13.60	14.00
1184	NYSE	EVTC	Wed, Dec 20, 2017	13.45	13.75	13.25	13.70
1183	NYSE	EVTC	Tue, Dec 19, 2017	13.40	13.55	13.20	13.40
1182	NYSE	EVTC	Mon, Dec 18, 2017	13.20	13.60	13.05	13.20
1181	NYSE	EVTC	Fri, Dec 15, 2017	13.00	13.35	12.95	13.15
1180	NYSE	EVTC	Thu, Dec 14, 2017	13.00	13.20	12.88	13.00
1179	NYSE	EVTC	Wed, Dec 13, 2017	13.15	13.30	12.95	13.00
1178	NYSE	EVTC	Tue, Dec 12, 2017	13.00	13.40	13.00	13.15
1177	NYSE	EVTC	Mon, Dec 11, 2017	13.50	13.58	13.10	13.25
1176	NYSE	EVTC	Fri, Dec 8, 2017	13.60	13.70	13.45	13.45
1175	NYSE	EVTC	Thu, Dec 7, 2017	13.35	13.80	13.33	13.55
1174	NYSE	EVTC	Wed, Dec 6, 2017	13.60	13.70	13.33	13.55
1173	NYSE	EVTC	Tue, Dec 5, 2017	13.70	13.70	13.30	13.60
1172	NYSE	EVTC	Mon, Dec 4, 2017	13.85	13.95	13.65	13.70
1171	NYSE	EVTC	Fri, Dec 1, 2017	13.80	13.80	13.15	13.70
1170	NYSE	EVTC	Thu, Nov 30, 2017	13.95	13.95	13.70	13.90
1169	NYSE	EVTC	Wed, Nov 29, 2017	14.05	14.15	13.80	13.90
1168	NYSE	EVTC	Tue, Nov 28, 2017	13.65	14.00	13.65	14.00
1167	NYSE	EVTC	Mon, Nov 27, 2017	14.00	14.00	13.60	13.70
1166	NYSE	EVTC	Fri, Nov 24, 2017	13.85	14.00	13.75	13.95
1165	NYSE	EVTC	Wed, Nov 22, 2017	13.90	13.98	13.70	13.85
1164	NYSE	EVTC	Tue, Nov 21, 2017	13.50	14.10	13.40	13.90
1163	NYSE	EVTC	Mon, Nov 20, 2017	13.55	13.70	13.25	13.40
1162	NYSE	EVTC	Fri, Nov 17, 2017	12.95	13.65	12.95	13.50
1161	NYSE	EVTC	Thu, Nov 16, 2017	13.10	13.25	12.98	13.05
1160	NYSE	EVTC	Wed, Nov 15, 2017	13.05	13.15	12.60	13.00
1159	NYSE	EVTC	Tue, Nov 14, 2017	13.25	13.25	12.95	13.05
1158	NYSE	EVTC	Mon, Nov 13, 2017	13.35	13.40	13.15	13.35
1157	NYSE	EVTC	Fri, Nov 10, 2017	13.25	13.50	13.15	13.35
1156	NYSE	EVTC	Thu, Nov 9, 2017	14.10	14.13	13.25	13.35
1155	NYSE	EVTC	Wed, Nov 8, 2017	13.90	14.40	13.55	14.25
1154	NYSE	EVTC	Tue, Nov 7, 2017	14.45	14.55	14.05	14.10
1153	NYSE	EVTC	Mon, Nov 6, 2017	14.80	14.80	14.20	14.40
1152	NYSE	EVTC	Fri, Nov 3, 2017	14.50	14.95	14.50	14.85
1151	NYSE	EVTC	Thu, Nov 2, 2017	14.65	14.65	14.35	14.60
1150	NYSE	EVTC	Wed, Nov 1, 2017	15.10	15.10	14.65	14.75
1149	NYSE	EVTC	Tue, Oct 31, 2017	14.35	15.10	14.30	15.00
1148	NYSE	EVTC	Mon, Oct 30, 2017	14.45	14.65	14.10	14.30
1147	NYSE	EVTC	Fri, Oct 27, 2017	14.35	14.65	14.25	14.55
1146	NYSE	EVTC	Thu, Oct 26, 2017	14.45	14.55	14.25	14.35
1145	NYSE	EVTC	Wed, Oct 25, 2017	14.25	14.45	14.20	14.45
1144	NYSE	EVTC	Tue, Oct 24, 2017	14.45	14.50	14.28	14.35
1143	NYSE	EVTC	Mon, Oct 23, 2017	14.50	14.80	14.40	14.50
1142	NYSE	EVTC	Fri, Oct 20, 2017	14.95	15.10	14.45	14.55
1141	NYSE	EVTC	Thu, Oct 19, 2017	14.85	15.05	14.50	14.85
1140	NYSE	EVTC	Wed, Oct 18, 2017	15.20	15.45	15.00	15.10
1139	NYSE	EVTC	Tue, Oct 17, 2017	15.10	15.30	14.90	15.00
1138	NYSE	EVTC	Mon, Oct 16, 2017	15.50	15.60	15.15	15.20
1137	NYSE	EVTC	Fri, Oct 13, 2017	15.00	15.40	14.90	15.35
1136	NYSE	EVTC	Thu, Oct 12, 2017	15.40	15.50	15.00	15.05
1135	NYSE	EVTC	Wed, Oct 11, 2017	15.95	16.05	15.30	15.40
1134	NYSE	EVTC	Tue, Oct 10, 2017	15.85	16.05	15.70	16.00
1133	NYSE	EVTC	Mon, Oct 9, 2017	15.85	15.90	15.65	15.85
1132	NYSE	EVTC	Fri, Oct 6, 2017	15.60	15.95	15.50	15.85
1131	NYSE	EVTC	Thu, Oct 5, 2017	15.50	15.70	15.40	15.55
1130	NYSE	EVTC	Wed, Oct 4, 2017	15.95	16.05	15.50	15.50
1129	NYSE	EVTC	Tue, Oct 3, 2017	16.20	16.20	15.30	15.85
1128	NYSE	EVTC	Mon, Oct 2, 2017	15.80	16.50	15.75	16.20
1127	NYSE	EVTC	Fri, Sep 29, 2017	15.75	15.98	15.45	15.85
1126	NYSE	EVTC	Thu, Sep 28, 2017	15.95	16.50	15.30	15.80
1125	NYSE	EVTC	Wed, Sep 27, 2017	15.60	15.60	14.40	14.95
1124	NYSE	EVTC	Tue, Sep 26, 2017	16.15	16.45	15.50	15.55
1123	NYSE	EVTC	Mon, Sep 25, 2017	17.45	17.50	15.65	16.15
1122	NYSE	EVTC	Fri, Sep 22, 2017	17.35	17.78	17.30	17.40
1121	NYSE	EVTC	Thu, Sep 21, 2017	17.45	17.50	17.15	17.35
1120	NYSE	EVTC	Wed, Sep 20, 2017	17.95	18.10	17.30	17.40
1119	NYSE	EVTC	Tue, Sep 19, 2017	18.65	18.70	17.85	17.90
1118	NYSE	EVTC	Mon, Sep 18, 2017	18.60	18.85	18.50	18.65
1117	NYSE	EVTC	Fri, Sep 15, 2017	18.30	18.55	18.30	18.50
1116	NYSE	EVTC	Thu, Sep 14, 2017	19.05	19.10	18.30	18.35
1115	NYSE	EVTC	Wed, Sep 13, 2017	18.95	19.20	18.90	19.10
1114	NYSE	EVTC	Tue, Sep 12, 2017	19.00	19.05	18.55	19.05
1113	NYSE	EVTC	Mon, Sep 11, 2017	18.60	19.05	18.50	19.00
1112	NYSE	EVTC	Fri, Sep 8, 2017	18.25	18.65	18.20	18.55
1111	NYSE	EVTC	Thu, Sep 7, 2017	18.15	18.55	18.05	18.35
1110	NYSE	EVTC	Wed, Sep 6, 2017	18.05	18.20	17.93	18.05
1109	NYSE	EVTC	Tue, Sep 5, 2017	18.45	18.55	18.03	18.05
1108	NYSE	EVTC	Fri, Sep 1, 2017	18.40	18.60	18.30	18.50
1107	NYSE	EVTC	Thu, Aug 31, 2017	18.50	18.60	18.20	18.40
1106	NYSE	EVTC	Wed, Aug 30, 2017	18.50	18.65	18.40	18.55
1105	NYSE	EVTC	Tue, Aug 29, 2017	18.85	18.95	18.45	18.50
1104	NYSE	EVTC	Mon, Aug 28, 2017	19.00	19.05	18.80	18.85
1103	NYSE	EVTC	Fri, Aug 25, 2017	19.00	19.15	18.90	18.95
1102	NYSE	EVTC	Thu, Aug 24, 2017	19.10	19.15	18.75	18.85
1101	NYSE	EVTC	Wed, Aug 23, 2017	18.50	19.15	18.50	19.05
1100	NYSE	EVTC	Tue, Aug 22, 2017	18.65	18.80	18.60	18.60
1099	NYSE	EVTC	Mon, Aug 21, 2017	18.40	18.60	18.35	18.55
1098	NYSE	EVTC	Fri, Aug 18, 2017	18.35	18.55	18.30	18.50
1097	NYSE	EVTC	Thu, Aug 17, 2017	18.75	19.00	18.45	18.45
1096	NYSE	EVTC	Wed, Aug 16, 2017	18.65	18.85	18.55	18.75
1095	NYSE	EVTC	Tue, Aug 15, 2017	18.65	18.65	18.40	18.55
1094	NYSE	EVTC	Mon, Aug 14, 2017	18.55	18.70	18.35	18.65
1093	NYSE	EVTC	Fri, Aug 11, 2017	18.10	18.45	18.00	18.35
1092	NYSE	EVTC	Thu, Aug 10, 2017	18.45	18.45	18.05	18.20
1091	NYSE	EVTC	Wed, Aug 9, 2017	18.00	18.48	17.95	18.45
1090	NYSE	EVTC	Tue, Aug 8, 2017	18.05	18.30	18.00	18.10
1089	NYSE	EVTC	Mon, Aug 7, 2017	18.05	18.40	17.90	18.00
1088	NYSE	EVTC	Fri, Aug 4, 2017	18.30	18.40	18.00	18.05
1087	NYSE	EVTC	Thu, Aug 3, 2017	18.80	18.90	18.05	18.20
1086	NYSE	EVTC	Wed, Aug 2, 2017	18.70	19.53	18.25	18.80
1085	NYSE	EVTC	Tue, Aug 1, 2017	18.05	18.35	17.80	18.05
1084	NYSE	EVTC	Mon, Jul 31, 2017	17.40	17.90	17.20	17.85
1083	NYSE	EVTC	Fri, Jul 28, 2017	17.40	17.50	17.28	17.40
1082	NYSE	EVTC	Thu, Jul 27, 2017	18.00	18.00	17.35	17.45
1081	NYSE	EVTC	Wed, Jul 26, 2017	17.80	18.15	17.70	17.95
1080	NYSE	EVTC	Tue, Jul 25, 2017	17.55	17.85	17.50	17.80
1079	NYSE	EVTC	Mon, Jul 24, 2017	17.70	17.75	17.45	17.45
1078	NYSE	EVTC	Fri, Jul 21, 2017	17.70	17.80	17.50	17.75
1077	NYSE	EVTC	Thu, Jul 20, 2017	17.65	17.65	17.43	17.60
1076	NYSE	EVTC	Wed, Jul 19, 2017	17.50	17.70	17.50	17.65
1075	NYSE	EVTC	Tue, Jul 18, 2017	17.45	17.55	17.30	17.55
1074	NYSE	EVTC	Mon, Jul 17, 2017	17.45	17.50	17.30	17.45
1073	NYSE	EVTC	Fri, Jul 14, 2017	17.35	17.55	17.35	17.50
1072	NYSE	EVTC	Thu, Jul 13, 2017	17.55	17.60	17.20	17.35
1071	NYSE	EVTC	Wed, Jul 12, 2017	17.60	17.70	17.25	17.45
1070	NYSE	EVTC	Tue, Jul 11, 2017	17.25	17.48	17.15	17.45
1069	NYSE	EVTC	Mon, Jul 10, 2017	17.05	17.25	16.90	17.20
1068	NYSE	EVTC	Fri, Jul 7, 2017	17.00	17.15	16.95	17.10
1067	NYSE	EVTC	Thu, Jul 6, 2017	17.25	17.35	16.90	16.95
1066	NYSE	EVTC	Wed, Jul 5, 2017	17.65	17.75	17.15	17.30
1065	NYSE	EVTC	Mon, Jul 3, 2017	17.40	18.25	17.15	17.70
1064	NYSE	EVTC	Fri, Jun 30, 2017	17.10	17.75	17.05	17.30
1063	NYSE	EVTC	Thu, Jun 29, 2017	17.25	17.25	16.85	17.10
1062	NYSE	EVTC	Wed, Jun 28, 2017	16.80	17.25	16.60	17.20
1061	NYSE	EVTC	Tue, Jun 27, 2017	16.80	16.90	16.65	16.75
1060	NYSE	EVTC	Mon, Jun 26, 2017	16.80	16.98	16.75	16.90
1059	NYSE	EVTC	Fri, Jun 23, 2017	16.45	16.80	16.40	16.80
1058	NYSE	EVTC	Thu, Jun 22, 2017	16.50	16.55	16.30	16.45
1057	NYSE	EVTC	Wed, Jun 21, 2017	16.60	16.65	16.40	16.40
1056	NYSE	EVTC	Tue, Jun 20, 2017	16.90	17.05	16.50	16.65
1055	NYSE	EVTC	Mon, Jun 19, 2017	16.75	17.05	16.70	17.00
1054	NYSE	EVTC	Fri, Jun 16, 2017	16.70	16.75	16.55	16.65
1053	NYSE	EVTC	Thu, Jun 15, 2017	16.35	17.00	16.35	16.85
1052	NYSE	EVTC	Wed, Jun 14, 2017	16.50	16.50	16.35	16.45
1051	NYSE	EVTC	Tue, Jun 13, 2017	16.55	16.60	16.40	16.55
1050	NYSE	EVTC	Mon, Jun 12, 2017	16.50	16.70	16.40	16.50
1049	NYSE	EVTC	Fri, Jun 9, 2017	16.65	16.66	16.30	16.45
1048	NYSE	EVTC	Thu, Jun 8, 2017	16.45	16.65	16.30	16.55
1047	NYSE	EVTC	Wed, Jun 7, 2017	16.70	16.70	16.28	16.40
1046	NYSE	EVTC	Tue, Jun 6, 2017	16.65	16.85	16.55	16.80
1045	NYSE	EVTC	Mon, Jun 5, 2017	16.80	16.80	16.35	16.70
1044	NYSE	EVTC	Fri, Jun 2, 2017	16.80	17.00	16.70	16.75
1043	NYSE	EVTC	Thu, Jun 1, 2017	16.50	16.90	16.45	16.80
1042	NYSE	EVTC	Wed, May 31, 2017	16.45	16.51	16.20	16.50
1041	NYSE	EVTC	Tue, May 30, 2017	16.35	16.53	16.30	16.45
1040	NYSE	EVTC	Fri, May 26, 2017	16.45	16.55	16.35	16.40
1039	NYSE	EVTC	Thu, May 25, 2017	16.65	16.85	16.45	16.50
1038	NYSE	EVTC	Wed, May 24, 2017	16.45	16.65	16.45	16.55
1037	NYSE	EVTC	Tue, May 23, 2017	16.65	16.70	16.45	16.45
1036	NYSE	EVTC	Mon, May 22, 2017	16.60	16.70	16.50	16.65
1035	NYSE	EVTC	Fri, May 19, 2017	16.55	16.75	16.50	16.60
1034	NYSE	EVTC	Thu, May 18, 2017	16.60	16.70	16.45	16.55
1033	NYSE	EVTC	Wed, May 17, 2017	17.05	17.05	16.55	16.70
1032	NYSE	EVTC	Tue, May 16, 2017	17.15	17.35	17.10	17.25
1031	NYSE	EVTC	Mon, May 15, 2017	16.85	17.15	16.80	17.10
1030	NYSE	EVTC	Fri, May 12, 2017	16.80	16.85	16.55	16.80
1029	NYSE	EVTC	Thu, May 11, 2017	16.80	17.00	16.45	16.90
1028	NYSE	EVTC	Wed, May 10, 2017	16.70	17.00	16.70	16.90
1027	NYSE	EVTC	Tue, May 9, 2017	16.50	17.15	16.50	16.75
1026	NYSE	EVTC	Mon, May 8, 2017	16.45	16.59	16.28	16.50
1025	NYSE	EVTC	Fri, May 5, 2017	16.20	16.55	16.08	16.50
1024	NYSE	EVTC	Thu, May 4, 2017	15.20	16.20	15.20	16.15
1023	NYSE	EVTC	Wed, May 3, 2017	15.50	15.54	14.80	14.75
1022	NYSE	EVTC	Tue, May 2, 2017	15.90	16.05	15.60	15.60
1021	NYSE	EVTC	Mon, May 1, 2017	15.95	16.05	15.85	15.90
1020	NYSE	EVTC	Fri, Apr 28, 2017	16.05	16.05	15.70	15.85
1019	NYSE	EVTC	Thu, Apr 27, 2017	16.20	16.40	16.05	16.05
1018	NYSE	EVTC	Wed, Apr 26, 2017	16.05	16.30	16.05	16.20
1017	NYSE	EVTC	Tue, Apr 25, 2017	16.25	16.33	16.08	16.15
1016	NYSE	EVTC	Mon, Apr 24, 2017	16.10	16.15	16.00	16.10
1015	NYSE	EVTC	Fri, Apr 21, 2017	15.90	16.05	15.80	15.85
1014	NYSE	EVTC	Thu, Apr 20, 2017	15.65	16.03	15.65	16.00
1013	NYSE	EVTC	Wed, Apr 19, 2017	15.55	15.70	15.50	15.65
1012	NYSE	EVTC	Tue, Apr 18, 2017	15.50	15.65	15.40	15.50
1011	NYSE	EVTC	Mon, Apr 17, 2017	15.45	15.60	15.40	15.60
1010	NYSE	EVTC	Thu, Apr 13, 2017	15.70	15.80	15.45	15.45
1009	NYSE	EVTC	Wed, Apr 12, 2017	15.85	15.90	15.55	15.80
1008	NYSE	EVTC	Tue, Apr 11, 2017	15.45	15.90	15.45	15.85
1007	NYSE	EVTC	Mon, Apr 10, 2017	16.10	16.30	15.45	15.50
1006	NYSE	EVTC	Fri, Apr 7, 2017	15.60	16.30	15.55	16.05
1005	NYSE	EVTC	Thu, Apr 6, 2017	15.55	15.80	15.45	15.70
1004	NYSE	EVTC	Wed, Apr 5, 2017	15.65	15.80	15.33	15.55
1003	NYSE	EVTC	Tue, Apr 4, 2017	15.65	15.75	15.45	15.60
1002	NYSE	EVTC	Mon, Apr 3, 2017	16.00	16.00	15.60	15.70
1001	NYSE	EVTC	Fri, Mar 31, 2017	15.75	16.10	15.65	15.90
1000	NYSE	EVTC	Thu, Mar 30, 2017	15.75	15.95	15.55	15.70
999	NYSE	EVTC	Wed, Mar 29, 2017	15.65	15.80	15.60	15.75
998	NYSE	EVTC	Tue, Mar 28, 2017	15.45	15.80	15.45	15.75
997	NYSE	EVTC	Mon, Mar 27, 2017	15.50	15.65	15.43	15.55
996	NYSE	EVTC	Fri, Mar 24, 2017	16.00	16.05	15.70	15.75
995	NYSE	EVTC	Thu, Mar 23, 2017	15.85	16.00	15.85	15.95
994	NYSE	EVTC	Wed, Mar 22, 2017	16.25	16.38	15.70	15.85
993	NYSE	EVTC	Tue, Mar 21, 2017	16.85	16.85	16.20	16.25
992	NYSE	EVTC	Mon, Mar 20, 2017	16.75	16.75	16.45	16.70
991	NYSE	EVTC	Fri, Mar 17, 2017	16.80	16.80	16.45	16.70
990	NYSE	EVTC	Thu, Mar 16, 2017	16.75	16.85	16.60	16.80
989	NYSE	EVTC	Wed, Mar 15, 2017	16.35	16.75	16.15	16.70
988	NYSE	EVTC	Tue, Mar 14, 2017	16.05	16.35	16.00	16.25
987	NYSE	EVTC	Mon, Mar 13, 2017	16.25	16.35	16.15	16.25
986	NYSE	EVTC	Fri, Mar 10, 2017	16.30	16.35	16.10	16.25
985	NYSE	EVTC	Thu, Mar 9, 2017	16.25	16.50	16.10	16.15
984	NYSE	EVTC	Wed, Mar 8, 2017	16.50	16.50	16.25	16.25
983	NYSE	EVTC	Tue, Mar 7, 2017	16.80	16.94	16.45	16.50
982	NYSE	EVTC	Mon, Mar 6, 2017	17.15	17.20	16.85	16.90
981	NYSE	EVTC	Fri, Mar 3, 2017	17.05	17.30	16.90	17.25
980	NYSE	EVTC	Thu, Mar 2, 2017	17.50	17.55	17.05	17.10
979	NYSE	EVTC	Wed, Mar 1, 2017	17.00	17.80	17.00	17.50
978	NYSE	EVTC	Tue, Feb 28, 2017	17.20	17.20	16.75	16.85
977	NYSE	EVTC	Mon, Feb 27, 2017	17.35	17.50	17.10	17.25
976	NYSE	EVTC	Fri, Feb 24, 2017	17.00	17.70	17.00	17.45
975	NYSE	EVTC	Thu, Feb 23, 2017	16.90	18.20	16.85	17.05
974	NYSE	EVTC	Wed, Feb 22, 2017	17.15	17.30	17.05	17.15
973	NYSE	EVTC	Tue, Feb 21, 2017	17.15	17.25	17.00	17.25
972	NYSE	EVTC	Fri, Feb 17, 2017	17.30	17.30	17.10	17.20
971	NYSE	EVTC	Thu, Feb 16, 2017	17.40	17.45	17.05	17.25
970	NYSE	EVTC	Wed, Feb 15, 2017	17.30	17.40	17.20	17.40
969	NYSE	EVTC	Tue, Feb 14, 2017	17.10	17.40	17.05	17.40
968	NYSE	EVTC	Mon, Feb 13, 2017	17.30	17.35	17.10	17.20
967	NYSE	EVTC	Fri, Feb 10, 2017	17.35	17.40	17.05	17.15
966	NYSE	EVTC	Thu, Feb 9, 2017	16.95	17.33	16.95	17.30
965	NYSE	EVTC	Wed, Feb 8, 2017	16.80	16.95	16.65	16.90
964	NYSE	EVTC	Tue, Feb 7, 2017	17.05	17.05	16.65	16.85
963	NYSE	EVTC	Mon, Feb 6, 2017	17.20	17.30	16.90	17.00
962	NYSE	EVTC	Fri, Feb 3, 2017	17.20	17.28	17.00	17.20
961	NYSE	EVTC	Thu, Feb 2, 2017	17.00	17.05	16.85	17.05
960	NYSE	EVTC	Wed, Feb 1, 2017	17.20	17.40	16.90	17.00
959	NYSE	EVTC	Tue, Jan 31, 2017	17.10	17.25	16.83	17.05
958	NYSE	EVTC	Mon, Jan 30, 2017	17.20	17.23	16.90	17.10
957	NYSE	EVTC	Fri, Jan 27, 2017	17.50	17.55	17.20	17.30
956	NYSE	EVTC	Thu, Jan 26, 2017	17.55	17.63	17.30	17.45
955	NYSE	EVTC	Wed, Jan 25, 2017	17.55	17.70	17.50	17.60
954	NYSE	EVTC	Tue, Jan 24, 2017	17.40	17.50	17.23	17.45
953	NYSE	EVTC	Mon, Jan 23, 2017	17.45	17.50	17.33	17.40
952	NYSE	EVTC	Fri, Jan 20, 2017	17.50	17.70	17.40	17.45
951	NYSE	EVTC	Thu, Jan 19, 2017	17.80	17.90	17.40	17.55
950	NYSE	EVTC	Wed, Jan 18, 2017	17.55	17.80	17.40	17.80
949	NYSE	EVTC	Tue, Jan 17, 2017	17.85	17.95	17.50	17.55
948	NYSE	EVTC	Fri, Jan 13, 2017	17.40	17.90	17.40	17.90
947	NYSE	EVTC	Thu, Jan 12, 2017	17.35	17.60	17.00	17.30
946	NYSE	EVTC	Wed, Jan 11, 2017	17.85	17.85	17.70	17.80
945	NYSE	EVTC	Tue, Jan 10, 2017	17.75	17.90	17.60	17.80
944	NYSE	EVTC	Mon, Jan 9, 2017	17.95	18.10	17.75	17.80
943	NYSE	EVTC	Fri, Jan 6, 2017	18.05	18.10	17.80	18.05
942	NYSE	EVTC	Thu, Jan 5, 2017	18.15	18.25	17.90	17.95
941	NYSE	EVTC	Wed, Jan 4, 2017	18.05	18.27	17.85	18.15
940	NYSE	EVTC	Tue, Jan 3, 2017	17.95	18.00	17.65	17.90
939	NYSE	EVTC	Fri, Dec 30, 2016	17.75	17.75	17.53	17.75
938	NYSE	EVTC	Thu, Dec 29, 2016	17.80	17.90	17.65	17.75
937	NYSE	EVTC	Wed, Dec 28, 2016	17.95	18.05	17.75	17.75
936	NYSE	EVTC	Tue, Dec 27, 2016	17.90	18.10	17.80	17.85
935	NYSE	EVTC	Fri, Dec 23, 2016	17.85	17.95	17.80	17.90
934	NYSE	EVTC	Thu, Dec 22, 2016	17.95	17.95	17.70	17.80
933	NYSE	EVTC	Wed, Dec 21, 2016	17.95	18.10	17.80	17.90
932	NYSE	EVTC	Tue, Dec 20, 2016	17.95	18.00	17.80	17.95
931	NYSE	EVTC	Mon, Dec 19, 2016	17.85	17.95	17.70	17.85
930	NYSE	EVTC	Fri, Dec 16, 2016	17.95	17.95	17.75	17.95
929	NYSE	EVTC	Thu, Dec 15, 2016	17.85	18.00	17.80	17.85
928	NYSE	EVTC	Wed, Dec 14, 2016	18.00	18.05	17.62	17.90
927	NYSE	EVTC	Tue, Dec 13, 2016	18.30	18.40	17.78	18.00
926	NYSE	EVTC	Mon, Dec 12, 2016	18.50	18.60	18.20	18.25
925	NYSE	EVTC	Fri, Dec 9, 2016	18.45	18.60	18.35	18.50
924	NYSE	EVTC	Thu, Dec 8, 2016	18.20	18.55	18.05	18.50
923	NYSE	EVTC	Wed, Dec 7, 2016	17.80	18.30	17.80	18.25
922	NYSE	EVTC	Tue, Dec 6, 2016	17.95	18.03	17.65	17.90
921	NYSE	EVTC	Mon, Dec 5, 2016	17.55	18.15	17.05	17.85
920	NYSE	EVTC	Fri, Dec 2, 2016	18.00	18.10	17.75	18.00
919	NYSE	EVTC	Thu, Dec 1, 2016	18.30	18.60	18.00	18.10
918	NYSE	EVTC	Wed, Nov 30, 2016	18.10	18.35	18.10	18.25
917	NYSE	EVTC	Tue, Nov 29, 2016	17.60	18.20	17.55	18.00
916	NYSE	EVTC	Mon, Nov 28, 2016	17.45	17.60	17.35	17.55
915	NYSE	EVTC	Fri, Nov 25, 2016	17.40	17.55	17.25	17.55
914	NYSE	EVTC	Wed, Nov 23, 2016	17.00	17.45	16.80	17.30
913	NYSE	EVTC	Tue, Nov 22, 2016	16.25	17.00	16.15	16.95
912	NYSE	EVTC	Mon, Nov 21, 2016	15.80	16.15	15.75	16.15
911	NYSE	EVTC	Fri, Nov 18, 2016	15.85	15.85	15.70	15.80
910	NYSE	EVTC	Thu, Nov 17, 2016	15.90	16.00	15.80	15.85
909	NYSE	EVTC	Wed, Nov 16, 2016	15.55	15.80	15.50	15.75
908	NYSE	EVTC	Tue, Nov 15, 2016	15.55	15.80	15.50	15.65
907	NYSE	EVTC	Mon, Nov 14, 2016	15.90	16.05	15.40	15.60
906	NYSE	EVTC	Fri, Nov 11, 2016	15.35	15.95	15.25	15.70
905	NYSE	EVTC	Thu, Nov 10, 2016	15.15	15.45	15.05	15.30
904	NYSE	EVTC	Wed, Nov 9, 2016	14.40	14.95	14.40	14.95
903	NYSE	EVTC	Tue, Nov 8, 2016	14.70	14.85	14.50	14.50
902	NYSE	EVTC	Mon, Nov 7, 2016	14.70	15.10	14.50	14.65
901	NYSE	EVTC	Fri, Nov 4, 2016	14.25	14.70	14.15	14.35
900	NYSE	EVTC	Thu, Nov 3, 2016	14.50	14.85	14.15	14.20
899	NYSE	EVTC	Wed, Nov 2, 2016	14.85	14.95	14.20	14.25
898	NYSE	EVTC	Tue, Nov 1, 2016	15.15	15.50	14.80	14.80
897	NYSE	EVTC	Mon, Oct 31, 2016	15.20	15.40	15.00	15.15
896	NYSE	EVTC	Fri, Oct 28, 2016	15.55	15.70	15.05	15.25
895	NYSE	EVTC	Thu, Oct 27, 2016	15.65	15.65	15.33	15.45
894	NYSE	EVTC	Wed, Oct 26, 2016	15.55	15.70	15.50	15.50
893	NYSE	EVTC	Tue, Oct 25, 2016	15.65	15.75	15.50	15.65
892	NYSE	EVTC	Mon, Oct 24, 2016	15.75	16.05	15.60	15.70
891	NYSE	EVTC	Fri, Oct 21, 2016	15.50	15.65	15.43	15.60
890	NYSE	EVTC	Thu, Oct 20, 2016	15.65	15.75	15.40	15.70
889	NYSE	EVTC	Wed, Oct 19, 2016	15.80	15.90	15.50	15.60
888	NYSE	EVTC	Tue, Oct 18, 2016	16.00	16.10	15.55	15.75
887	NYSE	EVTC	Mon, Oct 17, 2016	15.80	15.90	15.75	15.85
886	NYSE	EVTC	Fri, Oct 14, 2016	15.75	15.95	15.55	15.80
885	NYSE	EVTC	Thu, Oct 13, 2016	15.75	15.95	15.45	15.70
884	NYSE	EVTC	Wed, Oct 12, 2016	15.70	15.90	15.65	15.80
883	NYSE	EVTC	Tue, Oct 11, 2016	16.10	16.20	15.55	15.70
882	NYSE	EVTC	Mon, Oct 10, 2016	16.25	16.45	16.00	16.15
881	NYSE	EVTC	Fri, Oct 7, 2016	16.39	16.49	16.07	16.08
880	NYSE	EVTC	Thu, Oct 6, 2016	16.37	16.40	16.07	16.33
879	NYSE	EVTC	Wed, Oct 5, 2016	16.62	16.64	16.38	16.39
878	NYSE	EVTC	Tue, Oct 4, 2016	16.67	16.72	16.44	16.50
877	NYSE	EVTC	Mon, Oct 3, 2016	16.73	16.77	16.48	16.65
876	NYSE	EVTC	Fri, Sep 30, 2016	16.59	16.82	16.37	16.78
875	NYSE	EVTC	Thu, Sep 29, 2016	16.82	16.97	16.45	16.46
874	NYSE	EVTC	Wed, Sep 28, 2016	16.72	16.90	16.53	16.89
873	NYSE	EVTC	Tue, Sep 27, 2016	16.59	16.74	16.52	16.73
872	NYSE	EVTC	Mon, Sep 26, 2016	16.72	16.87	16.60	16.65
871	NYSE	EVTC	Fri, Sep 23, 2016	17.13	17.17	16.78	16.79
870	NYSE	EVTC	Thu, Sep 22, 2016	17.22	17.30	16.94	17.17
869	NYSE	EVTC	Wed, Sep 21, 2016	17.19	17.27	16.98	17.09
868	NYSE	EVTC	Tue, Sep 20, 2016	17.17	17.19	17.05	17.08
867	NYSE	EVTC	Mon, Sep 19, 2016	16.93	17.11	16.92	17.05
866	NYSE	EVTC	Fri, Sep 16, 2016	16.80	16.85	16.56	16.79
865	NYSE	EVTC	Thu, Sep 15, 2016	16.47	16.81	16.47	16.75
864	NYSE	EVTC	Wed, Sep 14, 2016	16.61	16.67	16.41	16.44
863	NYSE	EVTC	Tue, Sep 13, 2016	16.43	16.66	16.40	16.55
862	NYSE	EVTC	Mon, Sep 12, 2016	16.37	16.78	16.34	16.56
861	NYSE	EVTC	Fri, Sep 9, 2016	16.84	16.92	16.44	16.45
860	NYSE	EVTC	Thu, Sep 8, 2016	16.97	17.08	16.91	17.00
859	NYSE	EVTC	Wed, Sep 7, 2016	16.87	17.08	16.80	17.00
858	NYSE	EVTC	Tue, Sep 6, 2016	17.06	17.14	16.82	16.87
857	NYSE	EVTC	Fri, Sep 2, 2016	17.14	17.23	16.99	17.04
856	NYSE	EVTC	Thu, Sep 1, 2016	17.10	17.23	16.96	17.08
855	NYSE	EVTC	Wed, Aug 31, 2016	16.95	17.13	16.93	17.06
854	NYSE	EVTC	Tue, Aug 30, 2016	16.88	17.07	16.88	16.99
853	NYSE	EVTC	Mon, Aug 29, 2016	17.15	17.15	16.86	16.89
852	NYSE	EVTC	Fri, Aug 26, 2016	16.95	17.02	16.80	16.88
851	NYSE	EVTC	Thu, Aug 25, 2016	16.85	17.02	16.85	16.95
850	NYSE	EVTC	Wed, Aug 24, 2016	16.95	17.11	16.92	16.94
849	NYSE	EVTC	Tue, Aug 23, 2016	16.84	17.07	16.84	17.01
848	NYSE	EVTC	Mon, Aug 22, 2016	16.86	16.95	16.69	16.75
847	NYSE	EVTC	Fri, Aug 19, 2016	16.88	17.10	16.88	16.91
846	NYSE	EVTC	Thu, Aug 18, 2016	16.92	17.11	16.92	16.96
845	NYSE	EVTC	Wed, Aug 17, 2016	16.91	17.05	16.90	16.94
844	NYSE	EVTC	Tue, Aug 16, 2016	17.06	17.20	16.88	16.96
843	NYSE	EVTC	Mon, Aug 15, 2016	17.29	17.49	17.18	17.19
842	NYSE	EVTC	Fri, Aug 12, 2016	17.33	17.42	17.16	17.26
841	NYSE	EVTC	Thu, Aug 11, 2016	17.29	17.51	17.25	17.35
840	NYSE	EVTC	Wed, Aug 10, 2016	17.45	17.56	17.14	17.20
839	NYSE	EVTC	Tue, Aug 9, 2016	17.44	17.62	17.36	17.40
838	NYSE	EVTC	Mon, Aug 8, 2016	17.51	17.59	17.34	17.34
837	NYSE	EVTC	Fri, Aug 5, 2016	17.30	17.55	17.30	17.50
836	NYSE	EVTC	Thu, Aug 4, 2016	17.08	17.35	17.08	17.16
835	NYSE	EVTC	Wed, Aug 3, 2016	17.08	17.20	17.06	17.11
834	NYSE	EVTC	Tue, Aug 2, 2016	17.15	17.23	16.97	17.12
833	NYSE	EVTC	Mon, Aug 1, 2016	17.24	17.43	17.10	17.21
832	NYSE	EVTC	Fri, Jul 29, 2016	16.41	17.27	16.24	17.20
831	NYSE	EVTC	Thu, Jul 28, 2016	16.03	16.10	15.86	16.02
830	NYSE	EVTC	Wed, Jul 27, 2016	16.24	16.28	16.02	16.08
829	NYSE	EVTC	Tue, Jul 26, 2016	16.19	16.28	16.08	16.25
828	NYSE	EVTC	Mon, Jul 25, 2016	16.17	16.25	16.17	16.19
827	NYSE	EVTC	Fri, Jul 22, 2016	16.27	16.29	16.18	16.24
826	NYSE	EVTC	Thu, Jul 21, 2016	16.22	16.26	16.17	16.21
825	NYSE	EVTC	Wed, Jul 20, 2016	16.25	16.29	16.14	16.22
824	NYSE	EVTC	Tue, Jul 19, 2016	16.40	16.40	16.24	16.25
823	NYSE	EVTC	Mon, Jul 18, 2016	16.50	16.50	16.36	16.38
822	NYSE	EVTC	Fri, Jul 15, 2016	16.83	16.83	16.42	16.50
821	NYSE	EVTC	Thu, Jul 14, 2016	16.60	16.95	16.59	16.83
820	NYSE	EVTC	Wed, Jul 13, 2016	16.55	16.74	16.38	16.60
819	NYSE	EVTC	Tue, Jul 12, 2016	16.28	16.58	16.28	16.44
818	NYSE	EVTC	Mon, Jul 11, 2016	16.18	16.24	16.11	16.17
817	NYSE	EVTC	Fri, Jul 8, 2016	15.69	16.09	15.69	16.08
816	NYSE	EVTC	Thu, Jul 7, 2016	15.46	15.68	15.43	15.53
815	NYSE	EVTC	Wed, Jul 6, 2016	15.27	15.48	15.13	15.45
814	NYSE	EVTC	Tue, Jul 5, 2016	15.90	15.90	15.19	15.32
813	NYSE	EVTC	Fri, Jul 1, 2016	15.49	15.81	15.48	15.80
812	NYSE	EVTC	Thu, Jun 30, 2016	15.38	15.58	15.16	15.54
811	NYSE	EVTC	Wed, Jun 29, 2016	14.97	15.37	14.93	15.35
810	NYSE	EVTC	Tue, Jun 28, 2016	14.84	14.94	14.70	14.78
809	NYSE	EVTC	Mon, Jun 27, 2016	15.13	15.13	14.48	14.63
808	NYSE	EVTC	Fri, Jun 24, 2016	15.55	15.75	15.10	15.41
807	NYSE	EVTC	Thu, Jun 23, 2016	16.03	16.32	16.01	16.28
806	NYSE	EVTC	Wed, Jun 22, 2016	16.04	16.11	15.81	15.85
805	NYSE	EVTC	Tue, Jun 21, 2016	16.25	16.29	15.84	15.95
804	NYSE	EVTC	Mon, Jun 20, 2016	16.08	16.32	16.08	16.16
803	NYSE	EVTC	Fri, Jun 17, 2016	15.82	16.04	15.69	15.84
802	NYSE	EVTC	Thu, Jun 16, 2016	15.67	16.09	15.52	15.78
801	NYSE	EVTC	Wed, Jun 15, 2016	15.64	15.92	15.50	15.74
800	NYSE	EVTC	Tue, Jun 14, 2016	15.64	15.78	15.53	15.60
799	NYSE	EVTC	Mon, Jun 13, 2016	15.83	16.06	15.66	15.66
798	NYSE	EVTC	Fri, Jun 10, 2016	15.89	16.12	15.80	15.92
797	NYSE	EVTC	Thu, Jun 9, 2016	15.93	16.12	15.79	16.08
796	NYSE	EVTC	Wed, Jun 8, 2016	16.01	16.14	15.89	16.03
795	NYSE	EVTC	Tue, Jun 7, 2016	15.95	16.10	15.82	16.00
794	NYSE	EVTC	Mon, Jun 6, 2016	15.78	16.04	15.75	15.95
793	NYSE	EVTC	Fri, Jun 3, 2016	15.73	15.85	15.50	15.78
792	NYSE	EVTC	Thu, Jun 2, 2016	15.66	15.79	15.62	15.74
791	NYSE	EVTC	Wed, Jun 1, 2016	15.29	15.79	15.21	15.67
790	NYSE	EVTC	Tue, May 31, 2016	15.26	15.35	15.10	15.31
789	NYSE	EVTC	Fri, May 27, 2016	14.74	15.18	14.53	15.15
788	NYSE	EVTC	Thu, May 26, 2016	14.70	14.78	14.57	14.69
787	NYSE	EVTC	Wed, May 25, 2016	14.45	14.78	14.42	14.70
786	NYSE	EVTC	Tue, May 24, 2016	14.10	14.47	14.09	14.43
785	NYSE	EVTC	Mon, May 23, 2016	14.11	14.19	13.98	13.98
784	NYSE	EVTC	Fri, May 20, 2016	13.77	14.08	13.70	14.05
783	NYSE	EVTC	Thu, May 19, 2016	13.47	13.78	13.39	13.68
782	NYSE	EVTC	Wed, May 18, 2016	13.55	13.76	13.50	13.59
781	NYSE	EVTC	Tue, May 17, 2016	13.81	13.86	13.40	13.56
780	NYSE	EVTC	Mon, May 16, 2016	13.55	13.96	13.49	13.82
779	NYSE	EVTC	Fri, May 13, 2016	13.43	13.68	13.35	13.55
778	NYSE	EVTC	Thu, May 12, 2016	13.50	13.88	13.11	13.42
777	NYSE	EVTC	Wed, May 11, 2016	13.56	13.56	13.21	13.26
776	NYSE	EVTC	Tue, May 10, 2016	13.54	13.67	13.45	13.55
775	NYSE	EVTC	Mon, May 9, 2016	13.29	13.52	13.29	13.46
774	NYSE	EVTC	Fri, May 6, 2016	13.29	13.39	13.23	13.32
773	NYSE	EVTC	Thu, May 5, 2016	13.42	13.43	13.27	13.29
772	NYSE	EVTC	Wed, May 4, 2016	13.49	13.60	13.18	13.33
771	NYSE	EVTC	Tue, May 3, 2016	13.63	13.72	13.33	13.52
770	NYSE	EVTC	Mon, May 2, 2016	13.50	13.81	13.45	13.77
769	NYSE	EVTC	Fri, Apr 29, 2016	13.63	13.63	13.31	13.47
768	NYSE	EVTC	Thu, Apr 28, 2016	13.70	13.84	13.56	13.61
767	NYSE	EVTC	Wed, Apr 27, 2016	13.71	13.84	13.64	13.74
766	NYSE	EVTC	Tue, Apr 26, 2016	13.94	13.98	13.69	13.70
765	NYSE	EVTC	Mon, Apr 25, 2016	14.09	14.11	13.82	13.86
764	NYSE	EVTC	Fri, Apr 22, 2016	13.92	14.14	13.92	14.13
763	NYSE	EVTC	Thu, Apr 21, 2016	14.09	14.32	13.90	13.92
762	NYSE	EVTC	Wed, Apr 20, 2016	14.07	14.16	13.91	14.15
761	NYSE	EVTC	Tue, Apr 19, 2016	14.08	14.25	13.93	14.02
760	NYSE	EVTC	Mon, Apr 18, 2016	13.88	14.11	13.76	14.08
759	NYSE	EVTC	Fri, Apr 15, 2016	13.92	14.10	13.86	13.88
758	NYSE	EVTC	Thu, Apr 14, 2016	13.97	13.97	13.72	13.89
757	NYSE	EVTC	Wed, Apr 13, 2016	13.28	13.96	13.18	13.95
756	NYSE	EVTC	Tue, Apr 12, 2016	13.06	13.22	12.98	13.22
755	NYSE	EVTC	Mon, Apr 11, 2016	13.26	13.49	13.00	13.02
754	NYSE	EVTC	Fri, Apr 8, 2016	13.35	13.52	13.19	13.22
753	NYSE	EVTC	Thu, Apr 7, 2016	13.31	13.42	13.12	13.24
752	NYSE	EVTC	Wed, Apr 6, 2016	13.51	13.57	13.37	13.42
751	NYSE	EVTC	Tue, Apr 5, 2016	13.91	13.91	13.91	13.47
750	NYSE	EVTC	Mon, Apr 4, 2016	14.08	14.16	13.87	13.91
749	NYSE	EVTC	Fri, Apr 1, 2016	13.97	14.08	13.82	14.04
748	NYSE	EVTC	Thu, Mar 31, 2016	13.89	14.02	13.73	13.98
747	NYSE	EVTC	Wed, Mar 30, 2016	13.78	13.96	13.65	13.86
746	NYSE	EVTC	Tue, Mar 29, 2016	13.44	13.70	13.29	13.68
745	NYSE	EVTC	Mon, Mar 28, 2016	13.45	13.57	13.28	13.50
744	NYSE	EVTC	Thu, Mar 24, 2016	13.57	13.57	13.57	13.42
743	NYSE	EVTC	Wed, Mar 23, 2016	13.58	13.62	13.47	13.57
742	NYSE	EVTC	Tue, Mar 22, 2016	13.60	13.72	13.48	13.56
741	NYSE	EVTC	Mon, Mar 21, 2016	13.95	14.02	13.37	13.68
740	NYSE	EVTC	Fri, Mar 18, 2016	14.00	14.17	13.89	14.00
739	NYSE	EVTC	Thu, Mar 17, 2016	13.76	13.94	13.59	13.89
738	NYSE	EVTC	Wed, Mar 16, 2016	13.50	13.85	13.50	13.72
737	NYSE	EVTC	Tue, Mar 15, 2016	13.62	13.62	13.62	13.53
736	NYSE	EVTC	Mon, Mar 14, 2016	13.87	13.92	13.45	13.62
735	NYSE	EVTC	Fri, Mar 11, 2016	13.50	13.50	13.50	13.96
734	NYSE	EVTC	Thu, Mar 10, 2016	13.61	13.62	13.24	13.50
733	NYSE	EVTC	Wed, Mar 9, 2016	13.50	13.50	13.50	13.56
732	NYSE	EVTC	Tue, Mar 8, 2016	13.69	13.69	13.47	13.50
731	NYSE	EVTC	Mon, Mar 7, 2016	13.43	13.95	13.43	13.74
730	NYSE	EVTC	Fri, Mar 4, 2016	13.31	13.31	13.31	13.48
729	NYSE	EVTC	Thu, Mar 3, 2016	12.72	12.72	12.72	13.31
728	NYSE	EVTC	Wed, Mar 2, 2016	12.09	12.77	12.09	12.72
727	NYSE	EVTC	Tue, Mar 1, 2016	11.99	12.13	11.96	12.08
726	NYSE	EVTC	Mon, Feb 29, 2016	11.85	11.85	11.85	11.90
725	NYSE	EVTC	Fri, Feb 26, 2016	11.81	11.97	11.72	11.85
724	NYSE	EVTC	Thu, Feb 25, 2016	11.86	12.11	11.55	11.71
723	NYSE	EVTC	Wed, Feb 24, 2016	11.49	11.59	11.40	11.51
722	NYSE	EVTC	Tue, Feb 23, 2016	11.57	11.68	11.47	11.63
721	NYSE	EVTC	Mon, Feb 22, 2016	11.50	11.74	11.44	11.62
720	NYSE	EVTC	Fri, Feb 19, 2016	11.48	11.79	11.27	11.40
719	NYSE	EVTC	Thu, Feb 18, 2016	12.70	13.32	11.41	11.52
718	NYSE	EVTC	Wed, Feb 17, 2016	12.37	12.63	12.29	12.45
717	NYSE	EVTC	Tue, Feb 16, 2016	12.01	12.29	11.90	12.25
716	NYSE	EVTC	Fri, Feb 12, 2016	11.99	12.10	11.87	11.93
715	NYSE	EVTC	Thu, Feb 11, 2016	11.92	12.08	11.81	11.88
714	NYSE	EVTC	Wed, Feb 10, 2016	11.78	12.41	11.75	12.09
713	NYSE	EVTC	Tue, Feb 9, 2016	12.21	12.32	11.71	11.72
712	NYSE	EVTC	Mon, Feb 8, 2016	12.46	12.48	12.11	12.27
711	NYSE	EVTC	Fri, Feb 5, 2016	12.92	13.00	12.57	12.58
710	NYSE	EVTC	Thu, Feb 4, 2016	13.40	13.46	12.89	12.98
709	NYSE	EVTC	Wed, Feb 3, 2016	13.54	13.59	13.16	13.40
708	NYSE	EVTC	Tue, Feb 2, 2016	13.79	13.79	13.32	13.41
707	NYSE	EVTC	Mon, Feb 1, 2016	13.69	13.88	13.62	13.83
706	NYSE	EVTC	Fri, Jan 29, 2016	13.74	13.84	13.65	13.74
705	NYSE	EVTC	Thu, Jan 28, 2016	13.93	14.05	13.60	13.70
704	NYSE	EVTC	Wed, Jan 27, 2016	14.00	14.12	13.71	13.74
703	NYSE	EVTC	Tue, Jan 26, 2016	14.02	14.16	13.91	14.14
702	NYSE	EVTC	Mon, Jan 25, 2016	14.64	14.75	13.95	13.98
701	NYSE	EVTC	Fri, Jan 22, 2016	14.73	14.81	14.60	14.65
700	NYSE	EVTC	Thu, Jan 21, 2016	14.60	14.89	14.39	14.48
699	NYSE	EVTC	Wed, Jan 20, 2016	14.21	14.63	13.80	14.59
698	NYSE	EVTC	Tue, Jan 19, 2016	14.74	14.86	14.23	14.41
697	NYSE	EVTC	Fri, Jan 15, 2016	14.54	14.71	14.23	14.56
696	NYSE	EVTC	Thu, Jan 14, 2016	14.92	15.09	14.72	14.90
695	NYSE	EVTC	Wed, Jan 13, 2016	15.63	15.72	14.71	14.83
694	NYSE	EVTC	Tue, Jan 12, 2016	15.47	15.64	15.34	15.55
693	NYSE	EVTC	Mon, Jan 11, 2016	15.52	15.57	15.26	15.32
692	NYSE	EVTC	Fri, Jan 8, 2016	15.87	15.95	15.42	15.47
691	NYSE	EVTC	Thu, Jan 7, 2016	15.91	16.21	15.82	15.82
690	NYSE	EVTC	Wed, Jan 6, 2016	15.97	16.26	15.96	16.17
689	NYSE	EVTC	Tue, Jan 5, 2016	16.48	16.48	16.10	16.17
688	NYSE	EVTC	Mon, Jan 4, 2016	16.52	16.63	16.27	16.43
687	NYSE	EVTC	Thu, Dec 31, 2015	16.82	16.87	16.67	16.74
686	NYSE	EVTC	Wed, Dec 30, 2015	16.95	17.05	16.85	16.87
685	NYSE	EVTC	Tue, Dec 29, 2015	17.03	17.09	16.90	16.99
684	NYSE	EVTC	Mon, Dec 28, 2015	16.93	17.07	16.73	16.94
683	NYSE	EVTC	Thu, Dec 24, 2015	17.05	17.18	16.83	17.02
682	NYSE	EVTC	Wed, Dec 23, 2015	17.01	17.20	16.95	17.10
681	NYSE	EVTC	Tue, Dec 22, 2015	16.93	16.98	16.70	16.93
680	NYSE	EVTC	Mon, Dec 21, 2015	17.02	17.09	16.79	16.89
679	NYSE	EVTC	Fri, Dec 18, 2015	16.71	16.92	16.69	16.86
678	NYSE	EVTC	Thu, Dec 17, 2015	16.99	17.19	16.82	16.83
677	NYSE	EVTC	Wed, Dec 16, 2015	17.15	17.18	16.88	17.00
676	NYSE	EVTC	Tue, Dec 15, 2015	16.70	17.25	16.70	17.08
675	NYSE	EVTC	Mon, Dec 14, 2015	16.66	16.79	16.60	16.61
674	NYSE	EVTC	Fri, Dec 11, 2015	16.66	16.97	16.61	16.65
673	NYSE	EVTC	Thu, Dec 10, 2015	16.79	16.95	16.79	16.90
672	NYSE	EVTC	Wed, Dec 9, 2015	16.94	17.16	16.76	16.79
671	NYSE	EVTC	Tue, Dec 8, 2015	16.85	17.25	16.69	16.97
670	NYSE	EVTC	Mon, Dec 7, 2015	17.26	17.35	16.95	16.99
669	NYSE	EVTC	Fri, Dec 4, 2015	17.00	17.66	17.00	17.52
668	NYSE	EVTC	Thu, Dec 3, 2015	17.16	17.26	16.98	17.05
667	NYSE	EVTC	Wed, Dec 2, 2015	17.13	17.33	17.08	17.10
666	NYSE	EVTC	Tue, Dec 1, 2015	17.21	17.25	17.12	17.19
665	NYSE	EVTC	Mon, Nov 30, 2015	17.00	17.31	17.00	17.18
664	NYSE	EVTC	Fri, Nov 27, 2015	17.03	17.14	16.93	17.00
663	NYSE	EVTC	Wed, Nov 25, 2015	16.83	17.14	16.72	17.10
662	NYSE	EVTC	Tue, Nov 24, 2015	16.17	16.82	16.17	16.79
661	NYSE	EVTC	Mon, Nov 23, 2015	15.88	16.47	15.87	16.27
660	NYSE	EVTC	Fri, Nov 20, 2015	16.03	16.19	15.86	15.88
659	NYSE	EVTC	Thu, Nov 19, 2015	15.99	16.18	15.93	16.10
658	NYSE	EVTC	Wed, Nov 18, 2015	16.18	16.28	15.96	15.99
657	NYSE	EVTC	Tue, Nov 17, 2015	16.22	16.40	16.09	16.18
656	NYSE	EVTC	Mon, Nov 16, 2015	16.44	16.47	16.16	16.17
655	NYSE	EVTC	Fri, Nov 13, 2015	16.40	16.57	16.30	16.46
654	NYSE	EVTC	Thu, Nov 12, 2015	16.88	17.05	16.53	16.54
653	NYSE	EVTC	Wed, Nov 11, 2015	17.42	17.56	16.99	17.00
652	NYSE	EVTC	Tue, Nov 10, 2015	17.22	17.54	17.21	17.41
651	NYSE	EVTC	Mon, Nov 9, 2015	17.06	17.37	16.99	17.32
650	NYSE	EVTC	Fri, Nov 6, 2015	16.90	17.20	16.84	17.14
649	NYSE	EVTC	Thu, Nov 5, 2015	16.40	17.92	14.93	17.20
648	NYSE	EVTC	Wed, Nov 4, 2015	18.41	18.53	18.15	18.22
647	NYSE	EVTC	Tue, Nov 3, 2015	18.24	18.50	18.24	18.39
646	NYSE	EVTC	Mon, Nov 2, 2015	18.17	18.29	17.93	18.29
645	NYSE	EVTC	Fri, Oct 30, 2015	18.55	18.57	18.18	18.24
644	NYSE	EVTC	Thu, Oct 29, 2015	18.75	18.89	18.51	18.56
643	NYSE	EVTC	Wed, Oct 28, 2015	18.45	18.89	18.35	18.80
642	NYSE	EVTC	Tue, Oct 27, 2015	18.74	18.78	18.35	18.40
641	NYSE	EVTC	Mon, Oct 26, 2015	18.92	18.96	18.64	18.80
640	NYSE	EVTC	Fri, Oct 23, 2015	19.14	19.14	18.73	18.92
639	NYSE	EVTC	Thu, Oct 22, 2015	18.76	19.11	18.76	19.00
638	NYSE	EVTC	Wed, Oct 21, 2015	19.02	19.26	18.66	18.67
637	NYSE	EVTC	Tue, Oct 20, 2015	18.84	19.18	18.84	18.99
636	NYSE	EVTC	Mon, Oct 19, 2015	19.05	19.18	18.87	18.90
635	NYSE	EVTC	Fri, Oct 16, 2015	19.14	19.63	19.04	19.14
634	NYSE	EVTC	Thu, Oct 15, 2015	19.06	19.14	18.81	19.07
633	NYSE	EVTC	Wed, Oct 14, 2015	19.06	19.18	18.80	18.94
632	NYSE	EVTC	Tue, Oct 13, 2015	19.43	19.63	19.08	19.08
631	NYSE	EVTC	Mon, Oct 12, 2015	19.49	19.57	19.40	19.55
630	NYSE	EVTC	Fri, Oct 9, 2015	19.61	19.66	19.31	19.47
629	NYSE	EVTC	Thu, Oct 8, 2015	19.37	19.58	19.34	19.53
628	NYSE	EVTC	Wed, Oct 7, 2015	19.47	19.47	19.18	19.41
627	NYSE	EVTC	Tue, Oct 6, 2015	19.26	19.59	19.21	19.32
626	NYSE	EVTC	Mon, Oct 5, 2015	18.81	19.28	18.76	19.28
625	NYSE	EVTC	Fri, Oct 2, 2015	18.23	18.66	18.04	18.64
624	NYSE	EVTC	Thu, Oct 1, 2015	18.40	18.40	17.93	18.31
623	NYSE	EVTC	Wed, Sep 30, 2015	17.76	18.21	17.67	18.07
622	NYSE	EVTC	Tue, Sep 29, 2015	17.88	17.88	17.42	17.61
621	NYSE	EVTC	Mon, Sep 28, 2015	17.89	18.12	17.74	17.88
620	NYSE	EVTC	Fri, Sep 25, 2015	18.28	18.35	17.97	18.03
619	NYSE	EVTC	Thu, Sep 24, 2015	18.04	18.20	17.93	18.16
618	NYSE	EVTC	Wed, Sep 23, 2015	18.05	18.18	17.90	18.13
617	NYSE	EVTC	Tue, Sep 22, 2015	18.18	18.34	17.92	18.04
616	NYSE	EVTC	Mon, Sep 21, 2015	18.28	18.57	18.08	18.37
615	NYSE	EVTC	Fri, Sep 18, 2015	18.47	18.55	18.13	18.19
614	NYSE	EVTC	Thu, Sep 17, 2015	18.54	18.89	18.54	18.67
613	NYSE	EVTC	Wed, Sep 16, 2015	18.44	18.67	18.41	18.62
612	NYSE	EVTC	Tue, Sep 15, 2015	18.17	18.51	18.13	18.41
611	NYSE	EVTC	Mon, Sep 14, 2015	18.28	18.37	18.13	18.14
610	NYSE	EVTC	Fri, Sep 11, 2015	18.15	18.27	18.06	18.26
609	NYSE	EVTC	Thu, Sep 10, 2015	18.06	18.42	18.04	18.24
608	NYSE	EVTC	Wed, Sep 9, 2015	18.44	18.47	18.08	18.10
607	NYSE	EVTC	Tue, Sep 8, 2015	18.24	18.37	18.04	18.33
606	NYSE	EVTC	Fri, Sep 4, 2015	18.01	18.14	17.95	17.98
605	NYSE	EVTC	Thu, Sep 3, 2015	18.09	18.33	18.00	18.23
604	NYSE	EVTC	Wed, Sep 2, 2015	18.05	18.24	17.84	18.04
603	NYSE	EVTC	Tue, Sep 1, 2015	17.79	18.14	17.73	17.86
602	NYSE	EVTC	Mon, Aug 31, 2015	17.84	18.17	17.79	18.10
601	NYSE	EVTC	Fri, Aug 28, 2015	17.78	18.10	17.78	17.91
600	NYSE	EVTC	Thu, Aug 27, 2015	18.16	18.31	17.71	17.85
599	NYSE	EVTC	Wed, Aug 26, 2015	17.86	18.11	17.63	18.01
598	NYSE	EVTC	Tue, Aug 25, 2015	18.31	18.31	17.43	17.51
597	NYSE	EVTC	Mon, Aug 24, 2015	17.78	18.43	17.51	17.81
596	NYSE	EVTC	Fri, Aug 21, 2015	18.60	18.70	17.99	18.43
595	NYSE	EVTC	Thu, Aug 20, 2015	19.01	19.27	18.79	18.96
594	NYSE	EVTC	Wed, Aug 19, 2015	19.05	19.35	18.95	19.18
593	NYSE	EVTC	Tue, Aug 18, 2015	19.27	19.27	18.97	19.20
592	NYSE	EVTC	Mon, Aug 17, 2015	19.21	19.29	18.98	19.29
591	NYSE	EVTC	Fri, Aug 14, 2015	19.12	19.29	18.99	19.27
590	NYSE	EVTC	Thu, Aug 13, 2015	19.23	19.26	18.94	19.04
589	NYSE	EVTC	Wed, Aug 12, 2015	19.31	19.41	19.05	19.33
588	NYSE	EVTC	Tue, Aug 11, 2015	19.22	19.44	19.05	19.43
587	NYSE	EVTC	Mon, Aug 10, 2015	19.27	19.46	19.16	19.39
586	NYSE	EVTC	Fri, Aug 7, 2015	19.68	19.87	19.06	19.20
585	NYSE	EVTC	Thu, Aug 6, 2015	21.40	21.40	19.51	19.83
584	NYSE	EVTC	Wed, Aug 5, 2015	18.76	18.85	18.43	18.49
583	NYSE	EVTC	Tue, Aug 4, 2015	18.56	18.84	18.55	18.64
582	NYSE	EVTC	Mon, Aug 3, 2015	18.81	18.81	18.47	18.57
581	NYSE	EVTC	Fri, Jul 31, 2015	18.89	19.01	18.66	18.82
580	NYSE	EVTC	Thu, Jul 30, 2015	18.73	18.90	18.50	18.87
579	NYSE	EVTC	Wed, Jul 29, 2015	18.58	18.91	18.55	18.84
578	NYSE	EVTC	Tue, Jul 28, 2015	18.54	18.67	18.23	18.57
577	NYSE	EVTC	Mon, Jul 27, 2015	18.52	18.58	18.37	18.45
576	NYSE	EVTC	Fri, Jul 24, 2015	18.77	18.92	18.52	18.57
575	NYSE	EVTC	Thu, Jul 23, 2015	19.23	19.30	18.82	18.84
574	NYSE	EVTC	Wed, Jul 22, 2015	19.36	19.44	19.19	19.24
573	NYSE	EVTC	Tue, Jul 21, 2015	19.69	19.97	19.35	19.38
572	NYSE	EVTC	Mon, Jul 20, 2015	19.93	19.93	19.61	19.67
571	NYSE	EVTC	Fri, Jul 17, 2015	19.98	20.00	19.76	19.90
570	NYSE	EVTC	Thu, Jul 16, 2015	20.16	20.24	19.90	19.98
569	NYSE	EVTC	Wed, Jul 15, 2015	20.48	20.51	20.03	20.05
568	NYSE	EVTC	Tue, Jul 14, 2015	20.60	20.66	20.36	20.49
567	NYSE	EVTC	Mon, Jul 13, 2015	20.80	20.91	20.54	20.57
566	NYSE	EVTC	Fri, Jul 10, 2015	20.51	20.81	20.51	20.70
565	NYSE	EVTC	Thu, Jul 9, 2015	20.82	20.82	20.28	20.29
564	NYSE	EVTC	Wed, Jul 8, 2015	20.63	20.80	20.40	20.56
563	NYSE	EVTC	Tue, Jul 7, 2015	21.13	21.13	20.68	20.82
562	NYSE	EVTC	Mon, Jul 6, 2015	21.11	21.26	21.05	21.17
561	NYSE	EVTC	Thu, Jul 2, 2015	21.49	21.59	21.22	21.30
560	NYSE	EVTC	Wed, Jul 1, 2015	21.38	21.71	21.28	21.40
559	NYSE	EVTC	Tue, Jun 30, 2015	21.76	21.86	21.09	21.24
558	NYSE	EVTC	Mon, Jun 29, 2015	22.42	22.55	21.57	21.62
557	NYSE	EVTC	Fri, Jun 26, 2015	22.79	22.79	22.49	22.63
556	NYSE	EVTC	Thu, Jun 25, 2015	22.92	23.06	22.69	22.81
555	NYSE	EVTC	Wed, Jun 24, 2015	23.07	23.07	22.67	22.90
554	NYSE	EVTC	Tue, Jun 23, 2015	23.00	23.12	22.93	23.07
553	NYSE	EVTC	Mon, Jun 22, 2015	22.95	23.06	22.69	22.95
552	NYSE	EVTC	Fri, Jun 19, 2015	22.88	23.03	22.60	22.89
551	NYSE	EVTC	Thu, Jun 18, 2015	22.62	22.99	22.45	22.80
550	NYSE	EVTC	Wed, Jun 17, 2015	22.63	22.68	22.36	22.52
549	NYSE	EVTC	Tue, Jun 16, 2015	22.30	22.59	22.13	22.52
548	NYSE	EVTC	Mon, Jun 15, 2015	22.23	22.39	21.81	22.37
547	NYSE	EVTC	Fri, Jun 12, 2015	22.35	22.49	22.16	22.40
546	NYSE	EVTC	Thu, Jun 11, 2015	22.35	22.44	22.22	22.37
545	NYSE	EVTC	Wed, Jun 10, 2015	22.34	22.65	22.03	22.34
544	NYSE	EVTC	Tue, Jun 9, 2015	22.36	22.36	22.04	22.21
543	NYSE	EVTC	Mon, Jun 8, 2015	22.44	22.44	22.02	22.35
542	NYSE	EVTC	Fri, Jun 5, 2015	22.73	22.73	22.27	22.51
541	NYSE	EVTC	Thu, Jun 4, 2015	22.80	23.12	22.53	22.72
540	NYSE	EVTC	Wed, Jun 3, 2015	22.64	23.00	22.53	22.95
539	NYSE	EVTC	Tue, Jun 2, 2015	22.18	22.66	22.16	22.55
538	NYSE	EVTC	Mon, Jun 1, 2015	22.36	22.47	21.96	22.31
537	NYSE	EVTC	Fri, May 29, 2015	22.46	22.61	22.04	22.23
536	NYSE	EVTC	Thu, May 28, 2015	22.37	22.54	22.18	22.52
535	NYSE	EVTC	Wed, May 27, 2015	22.25	22.57	22.10	22.45
534	NYSE	EVTC	Tue, May 26, 2015	22.46	22.55	22.10	22.23
533	NYSE	EVTC	Fri, May 22, 2015	22.74	22.87	22.48	22.59
532	NYSE	EVTC	Thu, May 21, 2015	22.79	22.99	22.58	22.75
531	NYSE	EVTC	Wed, May 20, 2015	22.71	22.81	22.45	22.78
530	NYSE	EVTC	Tue, May 19, 2015	22.77	22.88	22.50	22.67
529	NYSE	EVTC	Mon, May 18, 2015	22.59	22.85	22.34	22.83
528	NYSE	EVTC	Fri, May 15, 2015	22.59	22.68	22.33	22.65
527	NYSE	EVTC	Thu, May 14, 2015	22.29	22.72	22.20	22.56
526	NYSE	EVTC	Wed, May 13, 2015	22.38	22.52	22.08	22.30
525	NYSE	EVTC	Tue, May 12, 2015	22.42	22.57	22.18	22.32
524	NYSE	EVTC	Mon, May 11, 2015	22.37	22.92	22.37	22.54
523	NYSE	EVTC	Fri, May 8, 2015	22.28	22.66	22.20	22.43
522	NYSE	EVTC	Thu, May 7, 2015	20.59	22.31	20.59	22.18
521	NYSE	EVTC	Wed, May 6, 2015	20.33	20.71	20.13	20.70
520	NYSE	EVTC	Tue, May 5, 2015	20.53	20.78	20.17	20.34
519	NYSE	EVTC	Mon, May 4, 2015	20.78	20.85	20.52	20.60
518	NYSE	EVTC	Fri, May 1, 2015	20.80	20.96	20.52	20.77
517	NYSE	EVTC	Thu, Apr 30, 2015	21.05	21.17	20.55	20.73
516	NYSE	EVTC	Wed, Apr 29, 2015	21.03	21.25	20.94	21.12
515	NYSE	EVTC	Tue, Apr 28, 2015	21.01	21.33	20.76	21.06
514	NYSE	EVTC	Mon, Apr 27, 2015	21.33	21.33	20.89	20.95
513	NYSE	EVTC	Fri, Apr 24, 2015	21.31	21.39	21.03	21.25
512	NYSE	EVTC	Thu, Apr 23, 2015	21.60	21.66	21.17	21.24
511	NYSE	EVTC	Wed, Apr 22, 2015	21.16	21.63	21.01	21.61
510	NYSE	EVTC	Tue, Apr 21, 2015	21.28	21.32	20.94	21.23
509	NYSE	EVTC	Mon, Apr 20, 2015	21.27	21.46	21.11	21.20
508	NYSE	EVTC	Fri, Apr 17, 2015	21.49	21.60	21.01	21.19
507	NYSE	EVTC	Thu, Apr 16, 2015	21.82	21.97	21.68	21.68
506	NYSE	EVTC	Wed, Apr 15, 2015	21.90	22.02	21.74	21.90
505	NYSE	EVTC	Tue, Apr 14, 2015	21.72	21.84	21.62	21.79
504	NYSE	EVTC	Mon, Apr 13, 2015	21.69	21.87	21.62	21.69
503	NYSE	EVTC	Fri, Apr 10, 2015	21.55	21.68	21.43	21.66
502	NYSE	EVTC	Thu, Apr 9, 2015	21.40	21.54	21.19	21.52
501	NYSE	EVTC	Wed, Apr 8, 2015	21.36	21.59	21.32	21.37
500	NYSE	EVTC	Tue, Apr 7, 2015	21.39	21.51	21.35	21.38
499	NYSE	EVTC	Mon, Apr 6, 2015	21.27	21.59	21.21	21.44
498	NYSE	EVTC	Thu, Apr 2, 2015	21.69	21.77	21.17	21.40
497	NYSE	EVTC	Wed, Apr 1, 2015	21.85	22.02	21.61	21.67
496	NYSE	EVTC	Tue, Mar 31, 2015	22.00	22.00	21.79	21.86
495	NYSE	EVTC	Mon, Mar 30, 2015	21.76	21.87	21.70	21.83
494	NYSE	EVTC	Fri, Mar 27, 2015	21.89	21.96	21.67	21.71
493	NYSE	EVTC	Thu, Mar 26, 2015	21.86	22.03	21.75	21.86
492	NYSE	EVTC	Wed, Mar 25, 2015	22.42	22.47	21.84	21.86
491	NYSE	EVTC	Tue, Mar 24, 2015	22.57	22.64	22.34	22.44
490	NYSE	EVTC	Mon, Mar 23, 2015	22.58	22.74	22.46	22.55
489	NYSE	EVTC	Fri, Mar 20, 2015	22.71	22.71	22.58	22.61
488	NYSE	EVTC	Thu, Mar 19, 2015	22.37	22.64	22.31	22.60
487	NYSE	EVTC	Wed, Mar 18, 2015	22.09	22.54	22.00	22.40
486	NYSE	EVTC	Tue, Mar 17, 2015	22.03	22.17	21.98	22.10
485	NYSE	EVTC	Mon, Mar 16, 2015	22.35	22.35	21.98	22.15
484	NYSE	EVTC	Fri, Mar 13, 2015	22.42	22.54	22.04	22.24
483	NYSE	EVTC	Thu, Mar 12, 2015	22.31	22.70	22.25	22.50
482	NYSE	EVTC	Wed, Mar 11, 2015	21.53	22.87	21.46	22.20
481	NYSE	EVTC	Tue, Mar 10, 2015	21.42	21.58	21.19	21.51
480	NYSE	EVTC	Mon, Mar 9, 2015	21.83	21.94	21.63	21.64
479	NYSE	EVTC	Fri, Mar 6, 2015	21.33	22.00	21.33	21.77
478	NYSE	EVTC	Thu, Mar 5, 2015	21.22	21.56	21.06	21.50
477	NYSE	EVTC	Wed, Mar 4, 2015	21.14	21.34	21.02	21.15
476	NYSE	EVTC	Tue, Mar 3, 2015	21.34	21.40	21.16	21.26
475	NYSE	EVTC	Mon, Mar 2, 2015	20.90	21.43	20.74	21.39
474	NYSE	EVTC	Fri, Feb 27, 2015	20.96	21.01	20.74	20.85
473	NYSE	EVTC	Thu, Feb 26, 2015	20.15	21.09	20.15	20.92
472	NYSE	EVTC	Wed, Feb 25, 2015	20.23	20.43	20.18	20.34
471	NYSE	EVTC	Tue, Feb 24, 2015	20.09	20.37	19.84	20.28
470	NYSE	EVTC	Mon, Feb 23, 2015	20.14	20.39	19.84	20.12
469	NYSE	EVTC	Fri, Feb 20, 2015	19.90	20.38	19.69	20.22
468	NYSE	EVTC	Thu, Feb 19, 2015	20.38	20.48	19.36	19.98
467	NYSE	EVTC	Wed, Feb 18, 2015	20.67	20.84	20.44	20.59
466	NYSE	EVTC	Tue, Feb 17, 2015	20.92	21.00	20.59	20.66
465	NYSE	EVTC	Fri, Feb 13, 2015	20.97	21.12	20.87	20.90
464	NYSE	EVTC	Thu, Feb 12, 2015	20.80	21.16	20.66	20.98
463	NYSE	EVTC	Wed, Feb 11, 2015	20.61	20.79	20.51	20.65
462	NYSE	EVTC	Tue, Feb 10, 2015	20.92	20.92	20.52	20.67
461	NYSE	EVTC	Mon, Feb 9, 2015	21.27	21.27	20.83	20.86
460	NYSE	EVTC	Fri, Feb 6, 2015	21.00	21.34	20.91	21.28
459	NYSE	EVTC	Thu, Feb 5, 2015	21.05	21.29	20.95	21.00
458	NYSE	EVTC	Wed, Feb 4, 2015	20.81	21.20	20.81	20.96
457	NYSE	EVTC	Tue, Feb 3, 2015	20.54	20.84	20.23	20.81
456	NYSE	EVTC	Mon, Feb 2, 2015	20.08	20.42	20.04	20.40
455	NYSE	EVTC	Fri, Jan 30, 2015	20.21	20.40	19.94	20.06
454	NYSE	EVTC	Thu, Jan 29, 2015	20.27	20.40	19.87	20.34
453	NYSE	EVTC	Wed, Jan 28, 2015	20.35	20.43	20.03	20.21
452	NYSE	EVTC	Tue, Jan 27, 2015	20.13	20.29	19.91	20.22
451	NYSE	EVTC	Mon, Jan 26, 2015	20.24	20.35	20.08	20.32
450	NYSE	EVTC	Fri, Jan 23, 2015	19.91	20.31	19.76	20.29
449	NYSE	EVTC	Thu, Jan 22, 2015	20.18	20.36	19.70	19.94
448	NYSE	EVTC	Wed, Jan 21, 2015	20.03	20.42	19.96	20.11
447	NYSE	EVTC	Tue, Jan 20, 2015	19.94	20.19	19.81	20.07
446	NYSE	EVTC	Fri, Jan 16, 2015	20.02	20.32	19.89	19.96
445	NYSE	EVTC	Thu, Jan 15, 2015	19.85	20.27	19.50	20.14
444	NYSE	EVTC	Wed, Jan 14, 2015	20.63	20.78	20.29	20.30
443	NYSE	EVTC	Tue, Jan 13, 2015	21.08	21.16	20.47	20.87
442	NYSE	EVTC	Mon, Jan 12, 2015	20.98	21.29	20.64	20.88
441	NYSE	EVTC	Fri, Jan 9, 2015	21.66	21.89	21.45	21.52
440	NYSE	EVTC	Thu, Jan 8, 2015	21.44	21.77	21.43	21.69
439	NYSE	EVTC	Wed, Jan 7, 2015	21.58	21.62	21.10	21.32
438	NYSE	EVTC	Tue, Jan 6, 2015	21.69	21.77	21.13	21.43
437	NYSE	EVTC	Mon, Jan 5, 2015	21.77	22.08	21.66	21.70
436	NYSE	EVTC	Fri, Jan 2, 2015	22.26	22.41	21.79	21.98
435	NYSE	EVTC	Wed, Dec 31, 2014	22.50	22.56	22.13	22.13
434	NYSE	EVTC	Tue, Dec 30, 2014	22.63	22.74	22.31	22.43
433	NYSE	EVTC	Mon, Dec 29, 2014	22.78	22.85	22.51	22.63
432	NYSE	EVTC	Fri, Dec 26, 2014	22.82	22.93	22.56	22.74
431	NYSE	EVTC	Wed, Dec 24, 2014	22.60	22.77	22.24	22.73
430	NYSE	EVTC	Tue, Dec 23, 2014	22.25	22.60	22.07	22.58
429	NYSE	EVTC	Mon, Dec 22, 2014	22.18	22.24	21.85	22.14
428	NYSE	EVTC	Fri, Dec 19, 2014	22.09	22.32	21.93	22.19
427	NYSE	EVTC	Thu, Dec 18, 2014	22.29	22.29	21.83	22.14
426	NYSE	EVTC	Wed, Dec 17, 2014	21.43	22.15	21.32	22.10
425	NYSE	EVTC	Tue, Dec 16, 2014	21.45	21.77	21.43	21.45
424	NYSE	EVTC	Mon, Dec 15, 2014	21.70	21.81	21.22	21.54
423	NYSE	EVTC	Fri, Dec 12, 2014	21.97	22.06	21.64	21.66
422	NYSE	EVTC	Thu, Dec 11, 2014	21.89	22.49	21.89	22.26
421	NYSE	EVTC	Wed, Dec 10, 2014	22.32	22.39	21.74	21.75
420	NYSE	EVTC	Tue, Dec 9, 2014	21.85	22.46	21.85	22.45
419	NYSE	EVTC	Mon, Dec 8, 2014	22.32	22.55	22.00	22.05
418	NYSE	EVTC	Fri, Dec 5, 2014	22.21	22.46	22.21	22.40
417	NYSE	EVTC	Thu, Dec 4, 2014	22.17	22.27	22.00	22.20
416	NYSE	EVTC	Wed, Dec 3, 2014	22.00	22.18	21.91	22.15
415	NYSE	EVTC	Tue, Dec 2, 2014	21.76	22.10	21.76	22.05
414	NYSE	EVTC	Mon, Dec 1, 2014	21.92	22.07	21.24	21.70
413	NYSE	EVTC	Fri, Nov 28, 2014	22.46	22.46	22.03	22.04
412	NYSE	EVTC	Wed, Nov 26, 2014	22.32	22.44	22.24	22.38
411	NYSE	EVTC	Tue, Nov 25, 2014	22.08	22.28	21.91	22.26
410	NYSE	EVTC	Mon, Nov 24, 2014	21.61	22.03	21.33	22.00
409	NYSE	EVTC	Fri, Nov 21, 2014	21.91	22.23	21.75	22.08
408	NYSE	EVTC	Thu, Nov 20, 2014	21.50	21.74	21.48	21.66
407	NYSE	EVTC	Wed, Nov 19, 2014	21.89	22.08	21.54	21.61
406	NYSE	EVTC	Tue, Nov 18, 2014	21.98	22.09	21.79	21.95
405	NYSE	EVTC	Mon, Nov 17, 2014	21.66	22.04	21.50	21.90
404	NYSE	EVTC	Fri, Nov 14, 2014	21.66	21.79	21.60	21.64
403	NYSE	EVTC	Thu, Nov 13, 2014	22.02	22.18	21.94	21.95
402	NYSE	EVTC	Wed, Nov 12, 2014	22.10	22.20	22.03	22.14
401	NYSE	EVTC	Tue, Nov 11, 2014	22.19	22.25	21.93	22.14
400	NYSE	EVTC	Mon, Nov 10, 2014	22.17	22.35	22.01	22.14
399	NYSE	EVTC	Fri, Nov 7, 2014	22.04	22.39	21.82	22.19
398	NYSE	EVTC	Thu, Nov 6, 2014	21.66	22.35	21.33	22.08
397	NYSE	EVTC	Wed, Nov 5, 2014	22.60	22.96	22.38	22.81
396	NYSE	EVTC	Tue, Nov 4, 2014	22.42	22.63	22.34	22.51
395	NYSE	EVTC	Mon, Nov 3, 2014	22.65	23.00	22.39	22.49
394	NYSE	EVTC	Fri, Oct 31, 2014	22.55	22.73	22.35	22.70
393	NYSE	EVTC	Thu, Oct 30, 2014	21.95	22.30	21.93	22.21
392	NYSE	EVTC	Wed, Oct 29, 2014	22.45	22.72	21.91	22.00
391	NYSE	EVTC	Tue, Oct 28, 2014	21.66	22.50	21.48	22.48
390	NYSE	EVTC	Mon, Oct 27, 2014	21.66	21.74	21.48	21.63
389	NYSE	EVTC	Fri, Oct 24, 2014	21.63	21.77	21.51	21.71
388	NYSE	EVTC	Thu, Oct 23, 2014	21.48	21.80	21.44	21.56
387	NYSE	EVTC	Wed, Oct 22, 2014	21.51	21.68	21.34	21.38
386	NYSE	EVTC	Tue, Oct 21, 2014	21.46	21.61	21.29	21.53
385	NYSE	EVTC	Mon, Oct 20, 2014	20.89	21.46	20.85	21.45
384	NYSE	EVTC	Fri, Oct 17, 2014	21.07	21.21	20.96	20.99
383	NYSE	EVTC	Thu, Oct 16, 2014	20.77	21.19	20.75	21.00
382	NYSE	EVTC	Wed, Oct 15, 2014	20.65	21.00	20.47	20.98
381	NYSE	EVTC	Tue, Oct 14, 2014	21.40	21.68	20.90	20.92
380	NYSE	EVTC	Mon, Oct 13, 2014	21.45	21.80	21.18	21.26
379	NYSE	EVTC	Fri, Oct 10, 2014	21.60	21.85	21.46	21.48
378	NYSE	EVTC	Thu, Oct 9, 2014	21.90	22.08	21.67	21.72
377	NYSE	EVTC	Wed, Oct 8, 2014	21.73	22.15	21.60	21.97
376	NYSE	EVTC	Tue, Oct 7, 2014	21.94	22.10	21.77	21.78
375	NYSE	EVTC	Mon, Oct 6, 2014	22.19	22.37	22.08	22.08
374	NYSE	EVTC	Fri, Oct 3, 2014	21.94	22.33	21.85	22.16
373	NYSE	EVTC	Thu, Oct 2, 2014	21.85	22.06	21.57	21.80
372	NYSE	EVTC	Wed, Oct 1, 2014	22.35	22.35	21.80	21.82
371	NYSE	EVTC	Tue, Sep 30, 2014	22.47	22.64	22.34	22.34
370	NYSE	EVTC	Mon, Sep 29, 2014	22.20	22.52	22.20	22.50
369	NYSE	EVTC	Fri, Sep 26, 2014	22.31	22.44	22.20	22.40
368	NYSE	EVTC	Thu, Sep 25, 2014	22.18	22.42	21.89	22.30
367	NYSE	EVTC	Wed, Sep 24, 2014	22.14	22.29	21.92	21.98
366	NYSE	EVTC	Tue, Sep 23, 2014	22.65	22.68	22.10	22.16
365	NYSE	EVTC	Mon, Sep 22, 2014	23.02	23.08	22.47	22.66
364	NYSE	EVTC	Fri, Sep 19, 2014	23.26	23.38	23.10	23.13
363	NYSE	EVTC	Thu, Sep 18, 2014	22.70	23.34	22.55	23.24
362	NYSE	EVTC	Wed, Sep 17, 2014	22.25	22.64	22.25	22.58
361	NYSE	EVTC	Tue, Sep 16, 2014	22.32	22.38	22.04	22.26
360	NYSE	EVTC	Mon, Sep 15, 2014	22.66	22.71	22.21	22.31
359	NYSE	EVTC	Fri, Sep 12, 2014	22.92	22.92	22.48	22.60
358	NYSE	EVTC	Thu, Sep 11, 2014	22.87	22.94	22.74	22.88
357	NYSE	EVTC	Wed, Sep 10, 2014	23.00	23.02	22.72	22.93
356	NYSE	EVTC	Tue, Sep 9, 2014	23.11	23.17	22.87	22.99
355	NYSE	EVTC	Mon, Sep 8, 2014	23.12	23.29	22.92	23.18
354	NYSE	EVTC	Fri, Sep 5, 2014	23.17	23.28	23.06	23.10
353	NYSE	EVTC	Thu, Sep 4, 2014	23.48	23.48	23.14	23.24
352	NYSE	EVTC	Wed, Sep 3, 2014	23.29	23.51	23.26	23.38
351	NYSE	EVTC	Tue, Sep 2, 2014	23.11	23.32	23.11	23.28
350	NYSE	EVTC	Fri, Aug 29, 2014	22.66	23.09	22.66	23.03
349	NYSE	EVTC	Thu, Aug 28, 2014	22.93	22.99	22.74	22.75
348	NYSE	EVTC	Wed, Aug 27, 2014	22.96	23.08	22.84	23.03
347	NYSE	EVTC	Tue, Aug 26, 2014	22.85	23.05	22.72	22.99
346	NYSE	EVTC	Mon, Aug 25, 2014	22.97	23.05	22.80	22.85
345	NYSE	EVTC	Fri, Aug 22, 2014	23.05	23.18	22.81	22.88
344	NYSE	EVTC	Thu, Aug 21, 2014	22.83	23.11	22.58	23.06
343	NYSE	EVTC	Wed, Aug 20, 2014	22.82	22.92	22.65	22.84
342	NYSE	EVTC	Tue, Aug 19, 2014	22.89	22.92	22.69	22.90
341	NYSE	EVTC	Mon, Aug 18, 2014	22.93	23.01	22.70	22.89
340	NYSE	EVTC	Fri, Aug 15, 2014	23.13	23.13	22.59	22.73
339	NYSE	EVTC	Thu, Aug 14, 2014	22.98	23.08	22.78	22.93
338	NYSE	EVTC	Wed, Aug 13, 2014	22.59	23.13	22.52	23.11
337	NYSE	EVTC	Tue, Aug 12, 2014	22.35	22.72	22.27	22.43
336	NYSE	EVTC	Mon, Aug 11, 2014	22.15	22.50	22.07	22.36
335	NYSE	EVTC	Fri, Aug 8, 2014	21.92	22.14	21.72	22.10
334	NYSE	EVTC	Thu, Aug 7, 2014	22.55	22.55	21.69	21.96
333	NYSE	EVTC	Wed, Aug 6, 2014	22.15	22.70	22.15	22.45
332	NYSE	EVTC	Tue, Aug 5, 2014	22.22	22.43	21.97	22.28
331	NYSE	EVTC	Mon, Aug 4, 2014	22.41	22.48	22.15	22.35
330	NYSE	EVTC	Fri, Aug 1, 2014	22.38	22.39	21.86	22.35
329	NYSE	EVTC	Thu, Jul 31, 2014	22.50	22.69	22.18	22.36
328	NYSE	EVTC	Wed, Jul 30, 2014	22.45	22.69	22.29	22.69
327	NYSE	EVTC	Tue, Jul 29, 2014	22.35	22.44	22.14	22.35
326	NYSE	EVTC	Mon, Jul 28, 2014	22.42	22.42	22.02	22.36
325	NYSE	EVTC	Fri, Jul 25, 2014	22.55	22.55	22.27	22.38
324	NYSE	EVTC	Thu, Jul 24, 2014	22.91	23.00	22.60	22.67
323	NYSE	EVTC	Wed, Jul 23, 2014	23.05	23.19	22.91	22.93
322	NYSE	EVTC	Tue, Jul 22, 2014	22.99	23.18	22.88	23.06
321	NYSE	EVTC	Mon, Jul 21, 2014	23.20	23.23	22.82	22.98
320	NYSE	EVTC	Fri, Jul 18, 2014	23.11	23.31	23.06	23.30
319	NYSE	EVTC	Thu, Jul 17, 2014	23.20	23.35	23.15	23.16
318	NYSE	EVTC	Wed, Jul 16, 2014	23.56	23.59	23.18	23.29
317	NYSE	EVTC	Tue, Jul 15, 2014	23.17	23.46	23.10	23.42
316	NYSE	EVTC	Mon, Jul 14, 2014	23.18	23.26	23.00	23.15
315	NYSE	EVTC	Fri, Jul 11, 2014	23.14	23.28	22.86	23.08
314	NYSE	EVTC	Thu, Jul 10, 2014	22.96	23.33	22.66	23.18
313	NYSE	EVTC	Wed, Jul 9, 2014	23.53	23.70	23.19	23.25
312	NYSE	EVTC	Tue, Jul 8, 2014	23.77	23.78	23.32	23.50
311	NYSE	EVTC	Mon, Jul 7, 2014	24.15	24.28	23.88	23.89
310	NYSE	EVTC	Thu, Jul 3, 2014	24.00	24.32	23.96	24.26
309	NYSE	EVTC	Wed, Jul 2, 2014	24.04	24.20	23.83	23.95
308	NYSE	EVTC	Tue, Jul 1, 2014	24.34	24.66	24.12	24.13
307	NYSE	EVTC	Mon, Jun 30, 2014	23.80	24.45	23.80	24.24
306	NYSE	EVTC	Fri, Jun 27, 2014	24.34	24.78	24.26	24.29
305	NYSE	EVTC	Thu, Jun 26, 2014	24.74	24.74	24.34	24.44
304	NYSE	EVTC	Wed, Jun 25, 2014	24.75	24.97	24.55	24.82
303	NYSE	EVTC	Tue, Jun 24, 2014	24.87	25.34	24.69	24.86
302	NYSE	EVTC	Mon, Jun 23, 2014	24.84	25.01	24.73	24.96
301	NYSE	EVTC	Fri, Jun 20, 2014	24.62	25.03	24.62	24.89
300	NYSE	EVTC	Thu, Jun 19, 2014	24.80	24.96	24.58	24.72
299	NYSE	EVTC	Wed, Jun 18, 2014	24.59	24.83	24.50	24.80
298	NYSE	EVTC	Tue, Jun 17, 2014	24.20	24.78	24.14	24.65
297	NYSE	EVTC	Mon, Jun 16, 2014	24.11	24.58	24.11	24.40
296	NYSE	EVTC	Fri, Jun 13, 2014	24.24	24.43	24.15	24.34
295	NYSE	EVTC	Thu, Jun 12, 2014	24.21	24.31	24.16	24.25
294	NYSE	EVTC	Wed, Jun 11, 2014	24.17	24.26	24.09	24.23
293	NYSE	EVTC	Tue, Jun 10, 2014	24.10	24.21	24.02	24.21
292	NYSE	EVTC	Mon, Jun 9, 2014	24.06	24.32	23.99	24.14
291	NYSE	EVTC	Fri, Jun 6, 2014	24.21	24.31	24.09	24.12
290	NYSE	EVTC	Thu, Jun 5, 2014	24.14	24.27	23.95	24.10
289	NYSE	EVTC	Wed, Jun 4, 2014	23.80	24.14	23.71	24.09
288	NYSE	EVTC	Tue, Jun 3, 2014	23.82	23.97	23.69	23.80
287	NYSE	EVTC	Mon, Jun 2, 2014	23.88	24.00	23.70	23.88
286	NYSE	EVTC	Fri, May 30, 2014	23.92	24.01	23.81	23.91
285	NYSE	EVTC	Thu, May 29, 2014	23.88	23.99	23.76	23.90
284	NYSE	EVTC	Wed, May 28, 2014	23.67	24.00	23.44	23.85
283	NYSE	EVTC	Tue, May 27, 2014	23.55	23.67	23.33	23.65
282	NYSE	EVTC	Fri, May 23, 2014	23.35	23.50	23.25	23.40
281	NYSE	EVTC	Thu, May 22, 2014	23.33	23.49	23.13	23.35
280	NYSE	EVTC	Wed, May 21, 2014	23.23	23.36	23.00	23.27
279	NYSE	EVTC	Tue, May 20, 2014	23.23	23.43	23.11	23.21
278	NYSE	EVTC	Mon, May 19, 2014	22.57	23.39	22.54	23.31
277	NYSE	EVTC	Fri, May 16, 2014	22.37	22.73	22.18	22.56
276	NYSE	EVTC	Thu, May 15, 2014	22.34	22.51	22.08	22.41
275	NYSE	EVTC	Wed, May 14, 2014	22.76	22.76	22.38	22.52
274	NYSE	EVTC	Tue, May 13, 2014	22.90	23.12	22.72	22.74
273	NYSE	EVTC	Mon, May 12, 2014	23.12	23.22	22.75	22.84
272	NYSE	EVTC	Fri, May 9, 2014	23.07	23.28	22.67	23.08
271	NYSE	EVTC	Thu, May 8, 2014	23.44	23.72	23.08	23.18
270	NYSE	EVTC	Wed, May 7, 2014	23.71	23.83	23.15	23.45
269	NYSE	EVTC	Tue, May 6, 2014	23.85	24.15	23.61	23.64
268	NYSE	EVTC	Mon, May 5, 2014	23.65	24.05	23.49	23.97
267	NYSE	EVTC	Fri, May 2, 2014	23.66	24.00	23.49	23.78
266	NYSE	EVTC	Thu, May 1, 2014	23.64	23.76	23.36	23.60
265	NYSE	EVTC	Wed, Apr 30, 2014	23.51	23.65	23.25	23.54
264	NYSE	EVTC	Tue, Apr 29, 2014	23.40	23.69	23.12	23.50
263	NYSE	EVTC	Mon, Apr 28, 2014	23.50	23.63	23.14	23.40
262	NYSE	EVTC	Fri, Apr 25, 2014	23.70	23.70	23.45	23.47
261	NYSE	EVTC	Thu, Apr 24, 2014	23.85	23.85	23.44	23.73
260	NYSE	EVTC	Wed, Apr 23, 2014	23.70	23.99	23.56	23.67
259	NYSE	EVTC	Tue, Apr 22, 2014	23.70	23.80	23.54	23.65
258	NYSE	EVTC	Mon, Apr 21, 2014	23.80	23.88	23.66	23.71
257	NYSE	EVTC	Thu, Apr 17, 2014	23.65	24.09	23.65	23.79
256	NYSE	EVTC	Wed, Apr 16, 2014	23.64	23.90	23.42	23.73
255	NYSE	EVTC	Tue, Apr 15, 2014	23.41	23.64	23.12	23.53
254	NYSE	EVTC	Mon, Apr 14, 2014	23.25	23.57	23.06	23.36
253	NYSE	EVTC	Fri, Apr 11, 2014	23.17	23.28	22.70	23.06
252	NYSE	EVTC	Thu, Apr 10, 2014	23.87	24.16	23.20	23.26
251	NYSE	EVTC	Wed, Apr 9, 2014	23.89	24.07	23.73	23.87
250	NYSE	EVTC	Tue, Apr 8, 2014	24.02	24.10	23.65	23.89
249	NYSE	EVTC	Mon, Apr 7, 2014	24.31	24.31	23.81	23.97
248	NYSE	EVTC	Fri, Apr 4, 2014	24.93	25.10	24.14	24.37
247	NYSE	EVTC	Thu, Apr 3, 2014	25.00	25.04	24.70	24.80
246	NYSE	EVTC	Wed, Apr 2, 2014	24.83	25.00	24.73	24.94
245	NYSE	EVTC	Tue, Apr 1, 2014	24.75	25.19	24.40	24.75
244	NYSE	EVTC	Mon, Mar 31, 2014	24.82	24.93	24.56	24.70
243	NYSE	EVTC	Fri, Mar 28, 2014	24.35	25.12	24.29	24.70
242	NYSE	EVTC	Thu, Mar 27, 2014	24.75	25.08	24.18	24.33
241	NYSE	EVTC	Wed, Mar 26, 2014	25.17	25.23	24.54	24.80
240	NYSE	EVTC	Tue, Mar 25, 2014	25.25	25.33	24.89	25.01
239	NYSE	EVTC	Mon, Mar 24, 2014	25.41	25.66	24.74	25.09
238	NYSE	EVTC	Fri, Mar 21, 2014	25.89	25.89	25.09	25.37
237	NYSE	EVTC	Thu, Mar 20, 2014	25.44	25.98	24.96	25.71
236	NYSE	EVTC	Wed, Mar 19, 2014	25.78	25.91	25.15	25.24
235	NYSE	EVTC	Tue, Mar 18, 2014	25.02	25.81	24.97	25.81
234	NYSE	EVTC	Mon, Mar 17, 2014	25.02	25.43	24.88	24.96
233	NYSE	EVTC	Fri, Mar 14, 2014	25.21	25.44	24.79	24.90
232	NYSE	EVTC	Thu, Mar 13, 2014	25.25	25.50	24.91	25.28
231	NYSE	EVTC	Wed, Mar 12, 2014	24.58	25.28	24.21	25.21
230	NYSE	EVTC	Tue, Mar 11, 2014	24.59	24.82	24.38	24.73
229	NYSE	EVTC	Mon, Mar 10, 2014	24.95	25.02	24.34	24.59
228	NYSE	EVTC	Fri, Mar 7, 2014	24.98	24.99	24.59	24.93
227	NYSE	EVTC	Thu, Mar 6, 2014	24.75	24.98	24.58	24.87
226	NYSE	EVTC	Wed, Mar 5, 2014	25.03	25.10	24.61	24.75
225	NYSE	EVTC	Tue, Mar 4, 2014	24.83	25.17	24.83	25.02
224	NYSE	EVTC	Mon, Mar 3, 2014	24.05	24.72	23.99	24.60
223	NYSE	EVTC	Fri, Feb 28, 2014	24.52	24.91	24.11	24.26
222	NYSE	EVTC	Thu, Feb 27, 2014	24.01	24.53	23.99	24.52
221	NYSE	EVTC	Wed, Feb 26, 2014	24.31	24.31	23.88	24.01
220	NYSE	EVTC	Tue, Feb 25, 2014	24.39	24.53	24.18	24.27
219	NYSE	EVTC	Mon, Feb 24, 2014	24.36	24.52	24.02	24.33
218	NYSE	EVTC	Fri, Feb 21, 2014	24.38	24.63	23.79	24.28
217	NYSE	EVTC	Thu, Feb 20, 2014	24.49	24.66	24.26	24.41
216	NYSE	EVTC	Wed, Feb 19, 2014	24.39	24.79	24.32	24.50
215	NYSE	EVTC	Tue, Feb 18, 2014	23.85	24.41	23.85	24.40
214	NYSE	EVTC	Fri, Feb 14, 2014	23.58	24.19	23.03	23.80
213	NYSE	EVTC	Thu, Feb 13, 2014	23.55	24.92	23.17	23.62
212	NYSE	EVTC	Wed, Feb 12, 2014	23.93	24.17	23.74	24.07
211	NYSE	EVTC	Tue, Feb 11, 2014	23.87	24.06	23.59	23.97
210	NYSE	EVTC	Mon, Feb 10, 2014	23.97	23.97	23.61	23.73
209	NYSE	EVTC	Fri, Feb 7, 2014	23.65	24.19	23.60	23.93
208	NYSE	EVTC	Thu, Feb 6, 2014	23.40	23.83	23.29	23.50
207	NYSE	EVTC	Wed, Feb 5, 2014	23.65	23.86	22.90	23.32
206	NYSE	EVTC	Tue, Feb 4, 2014	23.65	23.95	23.44	23.63
205	NYSE	EVTC	Mon, Feb 3, 2014	24.04	24.35	23.61	23.65
204	NYSE	EVTC	Fri, Jan 31, 2014	24.08	24.51	23.93	24.13
203	NYSE	EVTC	Thu, Jan 30, 2014	24.36	24.68	24.14	24.46
202	NYSE	EVTC	Wed, Jan 29, 2014	24.21	24.68	23.96	24.24
201	NYSE	EVTC	Tue, Jan 28, 2014	24.53	24.75	24.30	24.46
200	NYSE	EVTC	Mon, Jan 27, 2014	25.32	25.32	24.00	24.56
199	NYSE	EVTC	Fri, Jan 24, 2014	25.61	26.21	24.25	25.25
198	NYSE	EVTC	Thu, Jan 23, 2014	25.86	26.33	25.74	26.30
197	NYSE	EVTC	Wed, Jan 22, 2014	25.67	26.03	25.62	26.03
196	NYSE	EVTC	Tue, Jan 21, 2014	25.60	25.70	25.36	25.62
195	NYSE	EVTC	Fri, Jan 17, 2014	25.35	25.49	25.09	25.47
194	NYSE	EVTC	Thu, Jan 16, 2014	25.25	25.46	24.91	25.45
193	NYSE	EVTC	Wed, Jan 15, 2014	25.39	25.61	25.20	25.26
192	NYSE	EVTC	Tue, Jan 14, 2014	25.14	25.50	24.99	25.39
191	NYSE	EVTC	Mon, Jan 13, 2014	25.42	25.65	24.95	25.03
190	NYSE	EVTC	Fri, Jan 10, 2014	25.35	25.58	25.00	25.51
189	NYSE	EVTC	Thu, Jan 9, 2014	25.55	25.58	25.05	25.30
188	NYSE	EVTC	Wed, Jan 8, 2014	25.16	25.67	24.95	25.56
187	NYSE	EVTC	Tue, Jan 7, 2014	24.83	25.26	24.70	25.24
186	NYSE	EVTC	Mon, Jan 6, 2014	25.00	25.00	24.46	24.83
185	NYSE	EVTC	Fri, Jan 3, 2014	25.19	26.07	24.82	24.85
184	NYSE	EVTC	Thu, Jan 2, 2014	24.67	25.83	24.64	25.21
183	NYSE	EVTC	Tue, Dec 31, 2013	24.51	24.74	24.30	24.66
182	NYSE	EVTC	Mon, Dec 30, 2013	24.13	24.55	24.07	24.54
181	NYSE	EVTC	Fri, Dec 27, 2013	24.35	24.35	23.94	24.16
180	NYSE	EVTC	Thu, Dec 26, 2013	24.40	24.48	24.19	24.24
179	NYSE	EVTC	Tue, Dec 24, 2013	24.47	24.57	24.25	24.26
178	NYSE	EVTC	Mon, Dec 23, 2013	24.15	24.39	23.98	24.36
177	NYSE	EVTC	Fri, Dec 20, 2013	22.91	24.14	22.89	24.12
176	NYSE	EVTC	Thu, Dec 19, 2013	22.78	22.94	22.50	22.75
175	NYSE	EVTC	Wed, Dec 18, 2013	22.75	23.00	22.65	22.86
174	NYSE	EVTC	Tue, Dec 17, 2013	22.91	22.91	22.40	22.75
173	NYSE	EVTC	Mon, Dec 16, 2013	22.60	23.00	22.60	22.85
172	NYSE	EVTC	Fri, Dec 13, 2013	22.74	22.89	22.46	22.52
171	NYSE	EVTC	Thu, Dec 12, 2013	22.88	22.88	22.49	22.65
170	NYSE	EVTC	Wed, Dec 11, 2013	22.82	23.05	22.75	22.85
169	NYSE	EVTC	Tue, Dec 10, 2013	22.56	23.44	22.01	22.74
168	NYSE	EVTC	Mon, Dec 9, 2013	20.94	21.12	20.85	21.11
167	NYSE	EVTC	Fri, Dec 6, 2013	21.23	21.29	20.80	20.94
166	NYSE	EVTC	Thu, Dec 5, 2013	21.27	21.40	20.99	21.09
165	NYSE	EVTC	Wed, Dec 4, 2013	21.73	21.73	20.95	21.34
164	NYSE	EVTC	Tue, Dec 3, 2013	22.18	22.21	21.70	21.85
163	NYSE	EVTC	Mon, Dec 2, 2013	22.05	22.28	22.00	22.25
162	NYSE	EVTC	Fri, Nov 29, 2013	21.98	22.29	21.89	22.07
161	NYSE	EVTC	Wed, Nov 27, 2013	21.07	21.95	20.89	21.89
160	NYSE	EVTC	Tue, Nov 26, 2013	21.50	21.50	20.68	21.01
159	NYSE	EVTC	Mon, Nov 25, 2013	21.79	21.80	21.36	21.45
158	NYSE	EVTC	Fri, Nov 22, 2013	21.88	22.05	21.68	21.71
157	NYSE	EVTC	Thu, Nov 21, 2013	21.72	22.08	21.67	21.86
156	NYSE	EVTC	Wed, Nov 20, 2013	22.09	22.24	21.53	21.69
155	NYSE	EVTC	Tue, Nov 19, 2013	22.32	22.34	21.80	21.96
154	NYSE	EVTC	Mon, Nov 18, 2013	22.62	22.66	22.17	22.28
153	NYSE	EVTC	Fri, Nov 15, 2013	22.68	22.81	22.47	22.62
152	NYSE	EVTC	Thu, Nov 14, 2013	22.07	22.77	22.03	22.69
151	NYSE	EVTC	Wed, Nov 13, 2013	22.25	22.46	21.99	22.17
150	NYSE	EVTC	Tue, Nov 12, 2013	22.55	22.70	22.15	22.40
149	NYSE	EVTC	Mon, Nov 11, 2013	22.24	22.62	22.05	22.54
148	NYSE	EVTC	Fri, Nov 8, 2013	22.11	22.80	22.11	22.30
147	NYSE	EVTC	Thu, Nov 7, 2013	23.00	23.05	21.85	22.14
146	NYSE	EVTC	Wed, Nov 6, 2013	23.41	23.60	23.33	23.39
145	NYSE	EVTC	Tue, Nov 5, 2013	23.42	23.60	23.22	23.36
144	NYSE	EVTC	Mon, Nov 4, 2013	23.39	23.52	23.29	23.47
143	NYSE	EVTC	Fri, Nov 1, 2013	23.42	23.49	23.23	23.38
142	NYSE	EVTC	Thu, Oct 31, 2013	23.44	23.59	23.19	23.46
141	NYSE	EVTC	Wed, Oct 30, 2013	23.35	23.60	23.35	23.39
140	NYSE	EVTC	Tue, Oct 29, 2013	23.49	23.49	23.12	23.37
139	NYSE	EVTC	Mon, Oct 28, 2013	23.13	23.66	23.13	23.49
138	NYSE	EVTC	Fri, Oct 25, 2013	23.50	23.50	22.95	23.18
137	NYSE	EVTC	Thu, Oct 24, 2013	23.41	23.50	23.03	23.49
136	NYSE	EVTC	Wed, Oct 23, 2013	23.33	23.46	23.22	23.44
135	NYSE	EVTC	Tue, Oct 22, 2013	23.30	23.38	22.98	23.36
134	NYSE	EVTC	Mon, Oct 21, 2013	23.12	23.27	23.08	23.27
133	NYSE	EVTC	Fri, Oct 18, 2013	23.17	23.21	22.54	23.16
132	NYSE	EVTC	Thu, Oct 17, 2013	22.49	23.11	22.28	23.10
131	NYSE	EVTC	Wed, Oct 16, 2013	22.53	22.60	22.23	22.50
130	NYSE	EVTC	Tue, Oct 15, 2013	21.43	22.58	21.15	22.43
129	NYSE	EVTC	Mon, Oct 14, 2013	21.14	21.69	20.64	21.46
128	NYSE	EVTC	Fri, Oct 11, 2013	21.38	21.54	21.17	21.30
127	NYSE	EVTC	Thu, Oct 10, 2013	21.11	21.58	21.01	21.49
126	NYSE	EVTC	Wed, Oct 9, 2013	21.11	21.18	20.79	20.98
125	NYSE	EVTC	Tue, Oct 8, 2013	21.49	21.53	21.06	21.11
124	NYSE	EVTC	Mon, Oct 7, 2013	21.66	21.69	21.33	21.54
123	NYSE	EVTC	Fri, Oct 4, 2013	21.86	22.02	21.54	21.82
122	NYSE	EVTC	Thu, Oct 3, 2013	22.16	22.18	21.74	21.78
121	NYSE	EVTC	Wed, Oct 2, 2013	22.07	22.26	21.99	22.23
120	NYSE	EVTC	Tue, Oct 1, 2013	22.17	22.42	22.01	22.15
119	NYSE	EVTC	Mon, Sep 30, 2013	21.64	22.25	21.30	22.21
118	NYSE	EVTC	Fri, Sep 27, 2013	22.16	22.21	21.68	21.68
117	NYSE	EVTC	Thu, Sep 26, 2013	22.41	22.57	22.15	22.22
116	NYSE	EVTC	Wed, Sep 25, 2013	22.58	22.59	22.24	22.40
115	NYSE	EVTC	Tue, Sep 24, 2013	22.59	22.77	22.39	22.56
114	NYSE	EVTC	Mon, Sep 23, 2013	22.71	22.72	22.22	22.62
113	NYSE	EVTC	Fri, Sep 20, 2013	22.84	22.92	22.58	22.71
112	NYSE	EVTC	Thu, Sep 19, 2013	23.05	23.05	22.62	22.74
111	NYSE	EVTC	Wed, Sep 18, 2013	23.00	23.14	22.78	22.96
110	NYSE	EVTC	Tue, Sep 17, 2013	22.89	23.12	22.50	23.02
109	NYSE	EVTC	Mon, Sep 16, 2013	23.25	23.63	22.81	22.83
108	NYSE	EVTC	Fri, Sep 13, 2013	22.89	23.17	22.71	23.11
107	NYSE	EVTC	Thu, Sep 12, 2013	23.27	23.33	22.37	22.70
106	NYSE	EVTC	Wed, Sep 11, 2013	23.54	23.54	22.88	23.32
105	NYSE	EVTC	Tue, Sep 10, 2013	23.84	24.09	23.05	23.63
104	NYSE	EVTC	Mon, Sep 9, 2013	24.41	24.87	24.18	24.78
103	NYSE	EVTC	Fri, Sep 6, 2013	24.50	24.58	23.89	24.39
102	NYSE	EVTC	Thu, Sep 5, 2013	24.44	24.78	24.13	24.39
101	NYSE	EVTC	Wed, Sep 4, 2013	24.30	24.90	24.16	24.49
100	NYSE	EVTC	Tue, Sep 3, 2013	24.13	24.36	23.75	24.16
99	NYSE	EVTC	Fri, Aug 30, 2013	24.17	24.20	23.60	23.87
98	NYSE	EVTC	Thu, Aug 29, 2013	23.94	24.49	23.93	24.20
97	NYSE	EVTC	Wed, Aug 28, 2013	24.42	24.53	23.82	23.92
96	NYSE	EVTC	Tue, Aug 27, 2013	25.13	25.13	24.45	24.50
95	NYSE	EVTC	Mon, Aug 26, 2013	24.57	25.46	24.57	25.30
94	NYSE	EVTC	Fri, Aug 23, 2013	24.74	24.85	24.35	24.50
93	NYSE	EVTC	Thu, Aug 22, 2013	24.82	24.96	24.65	24.76
92	NYSE	EVTC	Wed, Aug 21, 2013	24.61	25.30	24.52	24.72
91	NYSE	EVTC	Tue, Aug 20, 2013	24.65	24.86	24.56	24.70
90	NYSE	EVTC	Mon, Aug 19, 2013	24.65	24.84	24.41	24.69
89	NYSE	EVTC	Fri, Aug 16, 2013	24.23	24.73	24.09	24.62
88	NYSE	EVTC	Thu, Aug 15, 2013	24.52	24.94	24.14	24.34
87	NYSE	EVTC	Wed, Aug 14, 2013	24.78	25.03	24.76	24.85
86	NYSE	EVTC	Tue, Aug 13, 2013	24.39	25.22	24.18	24.85
85	NYSE	EVTC	Mon, Aug 12, 2013	24.17	24.64	24.10	24.38
84	NYSE	EVTC	Fri, Aug 9, 2013	24.52	24.60	23.62	24.21
83	NYSE	EVTC	Thu, Aug 8, 2013	24.74	25.21	24.54	24.60
82	NYSE	EVTC	Wed, Aug 7, 2013	24.76	25.01	24.73	24.86
81	NYSE	EVTC	Tue, Aug 6, 2013	24.88	25.01	24.37	24.76
80	NYSE	EVTC	Mon, Aug 5, 2013	24.06	25.67	24.06	25.00
79	NYSE	EVTC	Fri, Aug 2, 2013	24.16	24.25	23.93	24.03
78	NYSE	EVTC	Thu, Aug 1, 2013	24.01	24.25	23.89	24.15
77	NYSE	EVTC	Wed, Jul 31, 2013	24.16	24.16	23.75	23.90
76	NYSE	EVTC	Tue, Jul 30, 2013	24.18	24.44	23.96	24.09
75	NYSE	EVTC	Mon, Jul 29, 2013	24.49	24.57	23.81	24.12
74	NYSE	EVTC	Fri, Jul 26, 2013	24.82	25.00	24.49	24.51
73	NYSE	EVTC	Thu, Jul 25, 2013	24.80	25.06	24.78	24.90
72	NYSE	EVTC	Wed, Jul 24, 2013	24.40	24.87	24.20	24.80
71	NYSE	EVTC	Tue, Jul 23, 2013	24.54	24.54	24.12	24.39
70	NYSE	EVTC	Mon, Jul 22, 2013	24.09	24.78	23.90	24.45
69	NYSE	EVTC	Fri, Jul 19, 2013	23.99	24.41	23.77	24.03
68	NYSE	EVTC	Thu, Jul 18, 2013	23.85	24.12	23.66	23.99
67	NYSE	EVTC	Wed, Jul 17, 2013	23.95	24.06	23.74	23.74
66	NYSE	EVTC	Tue, Jul 16, 2013	23.74	23.90	23.38	23.80
65	NYSE	EVTC	Mon, Jul 15, 2013	23.82	24.06	23.69	23.74
64	NYSE	EVTC	Fri, Jul 12, 2013	23.72	24.20	23.72	23.83
63	NYSE	EVTC	Thu, Jul 11, 2013	23.94	23.94	23.50	23.80
62	NYSE	EVTC	Wed, Jul 10, 2013	23.49	23.90	23.48	23.70
61	NYSE	EVTC	Tue, Jul 9, 2013	22.67	23.42	22.56	23.39
60	NYSE	EVTC	Mon, Jul 8, 2013	22.53	22.76	22.31	22.61
59	NYSE	EVTC	Fri, Jul 5, 2013	22.27	22.59	21.95	22.59
58	NYSE	EVTC	Wed, Jul 3, 2013	21.91	22.39	21.70	22.06
57	NYSE	EVTC	Tue, Jul 2, 2013	22.17	22.44	21.71	22.01
56	NYSE	EVTC	Mon, Jul 1, 2013	21.96	22.64	21.64	22.24
55	NYSE	EVTC	Fri, Jun 28, 2013	21.83	22.39	21.72	21.97
54	NYSE	EVTC	Thu, Jun 27, 2013	21.85	22.28	21.60	21.91
53	NYSE	EVTC	Wed, Jun 26, 2013	21.52	21.93	21.25	21.83
52	NYSE	EVTC	Tue, Jun 25, 2013	21.21	21.87	21.10	21.50
51	NYSE	EVTC	Mon, Jun 24, 2013	21.58	21.81	20.47	21.01
50	NYSE	EVTC	Fri, Jun 21, 2013	22.31	22.54	21.53	21.56
49	NYSE	EVTC	Thu, Jun 20, 2013	22.16	22.83	22.09	22.33
48	NYSE	EVTC	Wed, Jun 19, 2013	22.10	22.44	22.09	22.40
47	NYSE	EVTC	Tue, Jun 18, 2013	21.90	22.26	21.90	22.23
46	NYSE	EVTC	Mon, Jun 17, 2013	22.28	22.28	21.72	21.94
45	NYSE	EVTC	Fri, Jun 14, 2013	21.33	21.90	21.28	21.88
44	NYSE	EVTC	Thu, Jun 13, 2013	20.51	21.37	20.41	21.29
43	NYSE	EVTC	Wed, Jun 12, 2013	20.51	20.75	20.34	20.61
42	NYSE	EVTC	Tue, Jun 11, 2013	20.05	20.69	19.92	20.58
41	NYSE	EVTC	Mon, Jun 10, 2013	20.30	20.40	20.12	20.22
40	NYSE	EVTC	Fri, Jun 7, 2013	20.12	20.17	19.79	20.17
39	NYSE	EVTC	Thu, Jun 6, 2013	20.04	20.10	19.89	20.08
38	NYSE	EVTC	Wed, Jun 5, 2013	20.11	20.17	19.91	20.11
37	NYSE	EVTC	Tue, Jun 4, 2013	20.15	20.31	19.86	20.30
36	NYSE	EVTC	Mon, Jun 3, 2013	20.05	20.11	19.90	20.11
35	NYSE	EVTC	Fri, May 31, 2013	19.75	20.20	19.50	20.02
34	NYSE	EVTC	Thu, May 30, 2013	19.84	19.84	19.43	19.75
33	NYSE	EVTC	Wed, May 29, 2013	19.89	19.92	19.52	19.72
32	NYSE	EVTC	Tue, May 28, 2013	20.14	20.14	19.86	19.90
31	NYSE	EVTC	Fri, May 24, 2013	20.00	20.04	19.83	19.99
30	NYSE	EVTC	Thu, May 23, 2013	19.87	20.12	19.63	20.00
29	NYSE	EVTC	Wed, May 22, 2013	20.21	20.40	19.96	20.03
28	NYSE	EVTC	Tue, May 21, 2013	19.95	20.28	19.86	20.21
27	NYSE	EVTC	Mon, May 20, 2013	19.80	19.94	19.60	19.93
26	NYSE	EVTC	Fri, May 17, 2013	19.65	19.80	19.44	19.80
25	NYSE	EVTC	Thu, May 16, 2013	19.84	19.90	19.62	19.67
24	NYSE	EVTC	Wed, May 15, 2013	19.80	19.95	19.74	19.84
23	NYSE	EVTC	Tue, May 14, 2013	19.95	19.97	19.71	19.87
22	NYSE	EVTC	Mon, May 13, 2013	20.00	20.00	19.48	19.79
21	NYSE	EVTC	Fri, May 10, 2013	20.27	20.50	19.94	20.01
20	NYSE	EVTC	Thu, May 9, 2013	20.30	20.30	20.09	20.16
19	NYSE	EVTC	Wed, May 8, 2013	20.30	20.48	19.86	20.25
18	NYSE	EVTC	Tue, May 7, 2013	20.99	21.00	20.03	20.24
17	NYSE	EVTC	Mon, May 6, 2013	20.40	20.55	20.05	20.25
16	NYSE	EVTC	Fri, May 3, 2013	20.15	20.59	19.85	20.55
15	NYSE	EVTC	Thu, May 2, 2013	20.35	20.56	19.91	20.11
14	NYSE	EVTC	Wed, May 1, 2013	19.90	20.38	19.84	20.14
13	NYSE	EVTC	Tue, Apr 30, 2013	19.94	20.05	19.76	20.05
12	NYSE	EVTC	Mon, Apr 29, 2013	19.40	20.02	19.37	19.94
11	NYSE	EVTC	Fri, Apr 26, 2013	19.55	19.70	19.25	19.60
10	NYSE	EVTC	Thu, Apr 25, 2013	20.07	20.07	19.79	19.87
9	NYSE	EVTC	Wed, Apr 24, 2013	20.00	20.13	19.63	19.97
8	NYSE	EVTC	Tue, Apr 23, 2013	20.22	20.35	19.84	19.96
7	NYSE	EVTC	Mon, Apr 22, 2013	20.89	20.89	19.99	20.04
6	NYSE	EVTC	Fri, Apr 19, 2013	19.65	20.84	19.51	20.84
5	NYSE	EVTC	Thu, Apr 18, 2013	19.80	20.15	19.39	19.54
4	NYSE	EVTC	Wed, Apr 17, 2013	20.60	20.85	19.11	19.79
3	NYSE	EVTC	Tue, Apr 16, 2013	20.24	20.65	20.05	20.54
2	NYSE	EVTC	Mon, Apr 15, 2013	20.35	20.45	20.00	20.03
1	NYSE	EVTC	Fri, Apr 12, 2013	21.85	22.00	20.16	20.44
#	Exchange	Symbol	Date	Open	High	Low	Close

Evertec Inc NYSE:EVTC 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