Emergent BioSolutions Inc NYSE:EBS Historical Prices

Below are the 4351 trading days of historical prices for EBS.

#	Exchange	Symbol	Date	Open	High	Low	Close
4351	NYSE	EBS	Fri, Mar 1, 2024	3.25	3.57	3.21	3.39
4350	NYSE	EBS	Thu, Feb 29, 2024	3.32	3.39	3.21	3.23
4349	NYSE	EBS	Wed, Feb 28, 2024	3.37	3.61	3.15	3.20
4348	NYSE	EBS	Tue, Feb 27, 2024	2.86	3.44	2.80	3.30
4347	NYSE	EBS	Mon, Feb 26, 2024	2.74	3.08	2.74	2.85
4346	NYSE	EBS	Fri, Feb 23, 2024	2.80	3.23	2.70	2.74
4345	NYSE	EBS	Thu, Feb 22, 2024	2.71	2.99	2.46	2.80
4344	NYSE	EBS	Wed, Feb 21, 2024	1.70	3.25	1.66	2.71
4343	NYSE	EBS	Tue, Feb 20, 2024	1.57	1.62	1.48	1.52
4342	NYSE	EBS	Fri, Feb 16, 2024	1.70	1.70	1.55	1.56
4341	NYSE	EBS	Thu, Feb 15, 2024	1.72	1.75	1.64	1.70
4340	NYSE	EBS	Wed, Feb 14, 2024	1.60	1.71	1.53	1.69
4339	NYSE	EBS	Tue, Feb 13, 2024	1.71	1.71	1.58	1.59
4338	NYSE	EBS	Mon, Feb 12, 2024	1.64	1.84	1.61	1.80
4337	NYSE	EBS	Fri, Feb 9, 2024	1.67	1.68	1.52	1.58
4336	NYSE	EBS	Thu, Feb 8, 2024	1.51	1.68	1.48	1.68
4335	NYSE	EBS	Wed, Feb 7, 2024	1.59	1.60	1.47	1.50
4334	NYSE	EBS	Tue, Feb 6, 2024	1.54	1.58	1.42	1.56
4333	NYSE	EBS	Mon, Feb 5, 2024	1.59	1.59	1.51	1.53
4332	NYSE	EBS	Fri, Feb 2, 2024	1.66	1.69	1.56	1.62
4331	NYSE	EBS	Thu, Feb 1, 2024	1.67	1.76	1.61	1.65
4330	NYSE	EBS	Wed, Jan 31, 2024	1.73	1.81	1.67	1.67
4329	NYSE	EBS	Tue, Jan 30, 2024	1.80	1.85	1.73	1.73
4328	NYSE	EBS	Mon, Jan 29, 2024	1.84	1.84	1.76	1.83
4327	NYSE	EBS	Fri, Jan 26, 2024	1.90	1.96	1.82	1.82
4326	NYSE	EBS	Thu, Jan 25, 2024	1.93	1.98	1.84	1.86
4325	NYSE	EBS	Wed, Jan 24, 2024	2.03	2.04	1.86	1.88
4324	NYSE	EBS	Tue, Jan 23, 2024	2.00	2.08	1.95	1.97
4323	NYSE	EBS	Mon, Jan 22, 2024	1.86	2.00	1.85	1.97
4322	NYSE	EBS	Fri, Jan 19, 2024	1.85	1.87	1.80	1.83
4321	NYSE	EBS	Thu, Jan 18, 2024	1.95	1.96	1.83	1.84
4320	NYSE	EBS	Wed, Jan 17, 2024	2.02	2.03	1.89	1.92
4319	NYSE	EBS	Tue, Jan 16, 2024	2.06	2.09	2.01	2.03
4318	NYSE	EBS	Fri, Jan 12, 2024	2.10	2.22	2.01	2.05
4317	NYSE	EBS	Thu, Jan 11, 2024	2.25	2.25	2.08	2.10
4316	NYSE	EBS	Wed, Jan 10, 2024	2.21	2.34	2.16	2.17
4315	NYSE	EBS	Tue, Jan 9, 2024	2.14	2.14	2.07	2.08
4314	NYSE	EBS	Mon, Jan 8, 2024	2.20	2.23	2.14	2.16
4313	NYSE	EBS	Fri, Jan 5, 2024	2.36	2.37	2.20	2.20
4312	NYSE	EBS	Thu, Jan 4, 2024	2.40	2.40	2.20	2.36
4311	NYSE	EBS	Wed, Jan 3, 2024	2.55	2.56	2.33	2.36
4310	NYSE	EBS	Tue, Jan 2, 2024	2.35	2.76	2.33	2.59
4309	NYSE	EBS	Fri, Dec 29, 2023	2.50	2.50	2.36	2.40
4308	NYSE	EBS	Thu, Dec 28, 2023	2.35	2.48	2.35	2.47
4307	NYSE	EBS	Wed, Dec 27, 2023	2.44	2.48	2.36	2.40
4306	NYSE	EBS	Tue, Dec 26, 2023	2.49	2.52	2.38	2.41
4305	NYSE	EBS	Fri, Dec 22, 2023	2.33	2.53	2.32	2.48
4304	NYSE	EBS	Thu, Dec 21, 2023	2.25	2.33	2.24	2.29
4303	NYSE	EBS	Wed, Dec 20, 2023	2.45	2.46	2.22	2.23
4302	NYSE	EBS	Tue, Dec 19, 2023	2.31	2.54	2.31	2.44
4301	NYSE	EBS	Mon, Dec 18, 2023	2.36	2.41	2.26	2.34
4300	NYSE	EBS	Fri, Dec 15, 2023	2.57	2.63	2.34	2.38
4299	NYSE	EBS	Thu, Dec 14, 2023	2.36	2.72	2.32	2.53
4298	NYSE	EBS	Wed, Dec 13, 2023	2.10	2.31	1.99	2.29
4297	NYSE	EBS	Tue, Dec 12, 2023	2.12	2.13	2.03	2.09
4296	NYSE	EBS	Mon, Dec 11, 2023	2.46	2.48	2.11	2.12
4295	NYSE	EBS	Fri, Dec 8, 2023	2.40	2.60	2.31	2.49
4294	NYSE	EBS	Thu, Dec 7, 2023	2.52	2.58	2.41	2.42
4293	NYSE	EBS	Wed, Dec 6, 2023	2.40	2.66	2.36	2.53
4292	NYSE	EBS	Tue, Dec 5, 2023	2.55	2.56	2.39	2.40
4291	NYSE	EBS	Mon, Dec 4, 2023	2.37	2.67	2.36	2.57
4290	NYSE	EBS	Fri, Dec 1, 2023	2.15	2.46	2.01	2.39
4289	NYSE	EBS	Thu, Nov 30, 2023	2.18	2.36	2.12	2.14
4288	NYSE	EBS	Wed, Nov 29, 2023	2.00	2.36	2.00	2.15
4287	NYSE	EBS	Tue, Nov 28, 2023	2.12	2.15	1.96	2.01
4286	NYSE	EBS	Mon, Nov 27, 2023	2.12	2.12	1.97	2.07
4285	NYSE	EBS	Fri, Nov 24, 2023	2.00	2.18	2.00	2.09
4284	NYSE	EBS	Wed, Nov 22, 2023	2.09	2.11	2.04	2.09
4283	NYSE	EBS	Tue, Nov 21, 2023	2.09	2.15	2.03	2.09
4282	NYSE	EBS	Mon, Nov 20, 2023	1.99	2.10	1.96	2.10
4281	NYSE	EBS	Fri, Nov 17, 2023	2.15	2.15	1.90	2.05
4280	NYSE	EBS	Thu, Nov 16, 2023	2.21	2.25	2.01	2.12
4279	NYSE	EBS	Wed, Nov 15, 2023	2.15	2.43	2.15	2.21
4278	NYSE	EBS	Tue, Nov 14, 2023	1.88	2.16	1.85	2.15
4277	NYSE	EBS	Mon, Nov 13, 2023	1.97	1.98	1.81	1.82
4276	NYSE	EBS	Fri, Nov 10, 2023	2.14	2.14	1.88	2.00
4275	NYSE	EBS	Thu, Nov 9, 2023	2.12	2.25	1.96	2.15
4274	NYSE	EBS	Wed, Nov 8, 2023	2.35	2.44	2.20	2.21
4273	NYSE	EBS	Tue, Nov 7, 2023	2.34	2.46	2.33	2.36
4272	NYSE	EBS	Mon, Nov 6, 2023	2.43	2.45	2.28	2.35
4271	NYSE	EBS	Fri, Nov 3, 2023	2.15	2.45	2.14	2.42
4270	NYSE	EBS	Thu, Nov 2, 2023	2.03	2.13	1.99	2.12
4269	NYSE	EBS	Wed, Nov 1, 2023	2.07	2.07	1.93	1.96
4268	NYSE	EBS	Tue, Oct 31, 2023	2.01	2.16	1.99	2.09
4267	NYSE	EBS	Mon, Oct 30, 2023	2.02	2.08	1.98	2.03
4266	NYSE	EBS	Fri, Oct 27, 2023	2.17	2.19	1.99	2.00
4265	NYSE	EBS	Thu, Oct 26, 2023	2.13	2.18	2.05	2.15
4264	NYSE	EBS	Wed, Oct 25, 2023	2.21	2.28	2.11	2.12
4263	NYSE	EBS	Tue, Oct 24, 2023	2.14	2.27	2.14	2.26
4262	NYSE	EBS	Mon, Oct 23, 2023	2.18	2.22	2.12	2.13
4261	NYSE	EBS	Fri, Oct 20, 2023	2.23	2.28	2.16	2.21
4260	NYSE	EBS	Thu, Oct 19, 2023	2.29	2.31	2.18	2.22
4259	NYSE	EBS	Wed, Oct 18, 2023	2.49	2.51	2.30	2.31
4258	NYSE	EBS	Tue, Oct 17, 2023	2.42	2.54	2.40	2.51
4257	NYSE	EBS	Mon, Oct 16, 2023	2.54	2.56	2.39	2.47
4256	NYSE	EBS	Fri, Oct 13, 2023	2.60	2.66	2.48	2.52
4255	NYSE	EBS	Thu, Oct 12, 2023	2.98	2.99	2.61	2.63
4254	NYSE	EBS	Wed, Oct 11, 2023	3.18	3.24	2.98	2.99
4253	NYSE	EBS	Tue, Oct 10, 2023	2.85	3.16	2.77	3.15
4252	NYSE	EBS	Mon, Oct 9, 2023	2.91	2.95	2.79	2.89
4251	NYSE	EBS	Fri, Oct 6, 2023	2.89	3.00	2.75	2.99
4250	NYSE	EBS	Thu, Oct 5, 2023	2.92	2.97	2.78	2.97
4249	NYSE	EBS	Wed, Oct 4, 2023	3.02	3.04	2.84	2.93
4248	NYSE	EBS	Tue, Oct 3, 2023	3.13	3.13	2.98	2.99
4247	NYSE	EBS	Mon, Oct 2, 2023	3.40	3.41	3.14	3.16
4246	NYSE	EBS	Fri, Sep 29, 2023	3.37	3.45	3.28	3.40
4245	NYSE	EBS	Thu, Sep 28, 2023	3.27	3.37	3.13	3.31
4244	NYSE	EBS	Wed, Sep 27, 2023	3.35	3.44	3.20	3.30
4243	NYSE	EBS	Tue, Sep 26, 2023	3.15	3.36	3.08	3.27
4242	NYSE	EBS	Mon, Sep 25, 2023	3.23	3.24	3.14	3.17
4241	NYSE	EBS	Fri, Sep 22, 2023	3.44	3.47	3.20	3.26
4240	NYSE	EBS	Thu, Sep 21, 2023	3.59	3.62	3.40	3.44
4239	NYSE	EBS	Wed, Sep 20, 2023	3.75	3.84	3.65	3.65
4238	NYSE	EBS	Tue, Sep 19, 2023	3.69	3.78	3.53	3.76
4237	NYSE	EBS	Mon, Sep 18, 2023	4.01	4.17	3.62	3.71
4236	NYSE	EBS	Fri, Sep 15, 2023	4.11	4.29	3.81	3.97
4235	NYSE	EBS	Thu, Sep 14, 2023	4.01	4.20	3.95	4.14
4234	NYSE	EBS	Wed, Sep 13, 2023	4.14	4.15	3.89	3.94
4233	NYSE	EBS	Tue, Sep 12, 2023	4.19	4.26	4.04	4.11
4232	NYSE	EBS	Mon, Sep 11, 2023	4.68	4.68	4.17	4.22
4231	NYSE	EBS	Fri, Sep 8, 2023	4.39	4.58	4.21	4.57
4230	NYSE	EBS	Thu, Sep 7, 2023	4.50	4.55	4.16	4.37
4229	NYSE	EBS	Wed, Sep 6, 2023	4.82	4.89	4.36	4.58
4228	NYSE	EBS	Tue, Sep 5, 2023	5.13	5.21	4.82	4.82
4227	NYSE	EBS	Fri, Sep 1, 2023	4.78	5.16	4.78	5.08
4226	NYSE	EBS	Thu, Aug 31, 2023	4.63	5.42	4.63	4.69
4225	NYSE	EBS	Wed, Aug 30, 2023	4.23	4.60	4.05	4.54
4224	NYSE	EBS	Tue, Aug 29, 2023	4.21	4.27	4.01	4.07
4223	NYSE	EBS	Mon, Aug 28, 2023	4.47	4.64	4.32	4.42
4222	NYSE	EBS	Fri, Aug 25, 2023	4.64	4.69	4.45	4.54
4221	NYSE	EBS	Thu, Aug 24, 2023	4.53	4.69	4.32	4.53
4220	NYSE	EBS	Wed, Aug 23, 2023	4.50	4.78	4.35	4.53
4219	NYSE	EBS	Tue, Aug 22, 2023	4.37	4.51	4.19	4.48
4218	NYSE	EBS	Mon, Aug 21, 2023	4.97	4.97	4.74	4.76
4217	NYSE	EBS	Fri, Aug 18, 2023	5.08	5.22	4.95	4.97
4216	NYSE	EBS	Thu, Aug 17, 2023	5.23	5.29	5.01	5.12
4215	NYSE	EBS	Wed, Aug 16, 2023	5.13	5.21	5.06	5.13
4214	NYSE	EBS	Tue, Aug 15, 2023	5.44	5.49	5.15	5.19
4213	NYSE	EBS	Mon, Aug 14, 2023	5.37	5.54	5.23	5.49
4212	NYSE	EBS	Fri, Aug 11, 2023	5.62	5.69	5.28	5.48
4211	NYSE	EBS	Thu, Aug 10, 2023	5.90	6.05	5.61	5.72
4210	NYSE	EBS	Wed, Aug 9, 2023	7.04	7.07	5.53	5.92
4209	NYSE	EBS	Tue, Aug 8, 2023	7.38	7.38	7.01	7.20
4208	NYSE	EBS	Mon, Aug 7, 2023	7.39	7.52	7.20	7.40
4207	NYSE	EBS	Fri, Aug 4, 2023	7.28	7.49	7.16	7.31
4206	NYSE	EBS	Thu, Aug 3, 2023	7.24	7.30	7.03	7.20
4205	NYSE	EBS	Wed, Aug 2, 2023	7.69	7.75	7.13	7.21
4204	NYSE	EBS	Tue, Aug 1, 2023	7.35	8.21	7.30	7.91
4203	NYSE	EBS	Mon, Jul 31, 2023	6.80	6.99	6.75	6.88
4202	NYSE	EBS	Fri, Jul 28, 2023	7.08	7.08	6.72	6.78
4201	NYSE	EBS	Thu, Jul 27, 2023	7.27	7.36	6.82	6.90
4200	NYSE	EBS	Wed, Jul 26, 2023	7.00	7.22	6.98	7.16
4199	NYSE	EBS	Tue, Jul 25, 2023	7.25	7.32	6.93	7.01
4198	NYSE	EBS	Mon, Jul 24, 2023	7.43	7.71	7.30	7.33
4197	NYSE	EBS	Fri, Jul 21, 2023	7.57	7.93	7.06	7.51
4196	NYSE	EBS	Thu, Jul 20, 2023	7.30	7.30	7.02	7.06
4195	NYSE	EBS	Wed, Jul 19, 2023	7.22	7.36	6.96	7.17
4194	NYSE	EBS	Tue, Jul 18, 2023	7.29	7.58	7.04	7.05
4193	NYSE	EBS	Mon, Jul 17, 2023	7.22	7.39	7.14	7.29
4192	NYSE	EBS	Fri, Jul 14, 2023	7.26	7.32	7.13	7.21
4191	NYSE	EBS	Thu, Jul 13, 2023	7.36	7.65	7.26	7.28
4190	NYSE	EBS	Wed, Jul 12, 2023	7.44	7.50	7.12	7.38
4189	NYSE	EBS	Tue, Jul 11, 2023	7.17	7.44	7.02	7.28
4188	NYSE	EBS	Mon, Jul 10, 2023	7.07	7.27	7.00	7.17
4187	NYSE	EBS	Fri, Jul 7, 2023	6.92	7.31	6.92	7.04
4186	NYSE	EBS	Thu, Jul 6, 2023	7.32	7.32	6.77	6.92
4185	NYSE	EBS	Wed, Jul 5, 2023	7.50	7.60	7.25	7.36
4184	NYSE	EBS	Mon, Jul 3, 2023	7.40	7.70	7.35	7.57
4183	NYSE	EBS	Fri, Jun 30, 2023	7.70	7.71	7.33	7.35
4182	NYSE	EBS	Thu, Jun 29, 2023	7.66	7.95	7.45	7.62
4181	NYSE	EBS	Wed, Jun 28, 2023	8.35	8.36	7.64	7.69
4180	NYSE	EBS	Tue, Jun 27, 2023	9.14	9.23	8.38	8.44
4179	NYSE	EBS	Mon, Jun 26, 2023	9.45	9.66	9.25	9.27
4178	NYSE	EBS	Fri, Jun 23, 2023	9.46	9.57	9.09	9.32
4177	NYSE	EBS	Thu, Jun 22, 2023	9.73	9.73	9.28	9.60
4176	NYSE	EBS	Wed, Jun 21, 2023	9.29	9.96	9.20	9.73
4175	NYSE	EBS	Tue, Jun 20, 2023	8.44	9.60	8.30	9.35
4174	NYSE	EBS	Fri, Jun 16, 2023	8.21	8.50	7.93	8.42
4173	NYSE	EBS	Thu, Jun 15, 2023	7.99	8.16	7.87	8.09
4172	NYSE	EBS	Wed, Jun 14, 2023	8.18	8.34	7.90	8.03
4171	NYSE	EBS	Tue, Jun 13, 2023	8.36	8.55	8.06	8.09
4170	NYSE	EBS	Mon, Jun 12, 2023	8.25	8.34	8.08	8.25
4169	NYSE	EBS	Fri, Jun 9, 2023	8.41	8.62	8.15	8.25
4168	NYSE	EBS	Thu, Jun 8, 2023	8.30	8.51	8.18	8.39
4167	NYSE	EBS	Wed, Jun 7, 2023	8.07	8.52	8.01	8.50
4166	NYSE	EBS	Tue, Jun 6, 2023	7.84	8.22	7.75	8.01
4165	NYSE	EBS	Mon, Jun 5, 2023	8.21	8.22	7.86	8.24
4164	NYSE	EBS	Fri, Jun 2, 2023	8.35	8.45	8.16	8.24
4163	NYSE	EBS	Thu, Jun 1, 2023	8.57	8.57	8.16	8.20
4162	NYSE	EBS	Wed, May 31, 2023	8.22	8.63	8.13	8.53
4161	NYSE	EBS	Tue, May 30, 2023	8.24	8.57	8.03	8.22
4160	NYSE	EBS	Fri, May 26, 2023	8.17	8.23	8.01	8.17
4159	NYSE	EBS	Thu, May 25, 2023	8.38	8.38	8.01	8.15
4158	NYSE	EBS	Wed, May 24, 2023	8.65	8.73	8.25	8.42
4157	NYSE	EBS	Tue, May 23, 2023	8.57	9.17	8.57	8.74
4156	NYSE	EBS	Mon, May 22, 2023	8.19	8.67	8.14	8.57
4155	NYSE	EBS	Fri, May 19, 2023	8.64	8.71	8.16	8.17
4154	NYSE	EBS	Thu, May 18, 2023	8.88	9.03	8.40	8.64
4153	NYSE	EBS	Wed, May 17, 2023	8.93	9.08	8.53	9.04
4152	NYSE	EBS	Tue, May 16, 2023	9.09	9.09	8.47	8.87
4151	NYSE	EBS	Mon, May 15, 2023	9.09	9.69	8.86	9.29
4150	NYSE	EBS	Fri, May 12, 2023	10.53	10.62	8.69	9.18
4149	NYSE	EBS	Thu, May 11, 2023	10.73	10.88	10.05	10.51
4148	NYSE	EBS	Wed, May 10, 2023	8.92	10.81	8.33	10.81
4147	NYSE	EBS	Tue, May 9, 2023	9.00	9.76	8.72	9.70
4146	NYSE	EBS	Mon, May 8, 2023	9.05	9.13	8.80	9.12
4145	NYSE	EBS	Fri, May 5, 2023	8.80	9.03	8.74	8.96
4144	NYSE	EBS	Thu, May 4, 2023	8.38	8.57	8.21	8.54
4143	NYSE	EBS	Wed, May 3, 2023	8.20	8.63	8.20	8.44
4142	NYSE	EBS	Tue, May 2, 2023	8.74	8.76	8.20	8.27
4141	NYSE	EBS	Mon, May 1, 2023	8.72	9.06	8.65	8.87
4140	NYSE	EBS	Fri, Apr 28, 2023	8.66	9.21	8.60	8.83
4139	NYSE	EBS	Thu, Apr 27, 2023	9.06	9.06	8.54	8.59
4138	NYSE	EBS	Wed, Apr 26, 2023	9.48	9.59	8.92	8.99
4137	NYSE	EBS	Tue, Apr 25, 2023	10.01	10.08	9.46	9.48
4136	NYSE	EBS	Mon, Apr 24, 2023	10.20	10.32	9.85	10.14
4135	NYSE	EBS	Fri, Apr 21, 2023	10.32	10.52	10.07	10.37
4134	NYSE	EBS	Thu, Apr 20, 2023	10.53	10.61	10.14	10.26
4133	NYSE	EBS	Wed, Apr 19, 2023	10.78	10.92	10.38	10.70
4132	NYSE	EBS	Tue, Apr 18, 2023	11.52	11.66	10.71	10.94
4131	NYSE	EBS	Mon, Apr 17, 2023	11.84	12.01	11.53	11.71
4130	NYSE	EBS	Fri, Apr 14, 2023	12.71	12.87	11.66	11.85
4129	NYSE	EBS	Thu, Apr 13, 2023	12.44	12.94	12.14	12.62
4128	NYSE	EBS	Wed, Apr 12, 2023	13.37	13.41	12.33	12.39
4127	NYSE	EBS	Tue, Apr 11, 2023	12.62	13.67	12.28	13.21
4126	NYSE	EBS	Mon, Apr 10, 2023	11.15	12.56	10.97	12.38
4125	NYSE	EBS	Thu, Apr 6, 2023	10.33	10.69	10.08	10.56
4124	NYSE	EBS	Wed, Apr 5, 2023	9.78	10.28	9.77	10.27
4123	NYSE	EBS	Tue, Apr 4, 2023	9.77	10.06	9.61	9.88
4122	NYSE	EBS	Mon, Apr 3, 2023	10.38	10.38	9.47	9.79
4121	NYSE	EBS	Fri, Mar 31, 2023	10.26	10.46	9.73	10.36
4120	NYSE	EBS	Thu, Mar 30, 2023	9.48	10.73	9.41	10.18
4119	NYSE	EBS	Wed, Mar 29, 2023	10.66	10.70	8.78	9.35
4118	NYSE	EBS	Tue, Mar 28, 2023	9.21	9.22	8.65	8.90
4117	NYSE	EBS	Mon, Mar 27, 2023	8.29	8.90	8.24	8.86
4116	NYSE	EBS	Fri, Mar 24, 2023	7.77	8.11	7.77	8.10
4115	NYSE	EBS	Thu, Mar 23, 2023	7.93	8.22	7.74	7.86
4114	NYSE	EBS	Wed, Mar 22, 2023	8.15	8.23	7.77	7.79
4113	NYSE	EBS	Tue, Mar 21, 2023	8.24	8.31	8.01	8.17
4112	NYSE	EBS	Mon, Mar 20, 2023	8.16	8.40	8.01	8.07
4111	NYSE	EBS	Fri, Mar 17, 2023	8.80	8.86	8.11	8.12
4110	NYSE	EBS	Thu, Mar 16, 2023	9.51	9.73	9.30	9.65
4109	NYSE	EBS	Wed, Mar 15, 2023	9.37	9.70	9.17	9.65
4108	NYSE	EBS	Tue, Mar 14, 2023	9.82	10.04	9.56	9.70
4107	NYSE	EBS	Mon, Mar 13, 2023	9.47	9.85	9.44	9.53
4106	NYSE	EBS	Fri, Mar 10, 2023	10.02	10.08	9.40	9.69
4105	NYSE	EBS	Thu, Mar 9, 2023	10.63	10.93	10.14	10.18
4104	NYSE	EBS	Wed, Mar 8, 2023	10.60	10.80	10.33	10.35
4103	NYSE	EBS	Tue, Mar 7, 2023	10.97	11.06	10.54	10.72
4102	NYSE	EBS	Mon, Mar 6, 2023	11.70	11.81	10.89	10.98
4101	NYSE	EBS	Fri, Mar 3, 2023	11.92	11.92	11.64	11.66
4100	NYSE	EBS	Thu, Mar 2, 2023	11.81	11.94	11.49	11.81
4099	NYSE	EBS	Wed, Mar 1, 2023	12.39	12.54	11.79	12.06
4098	NYSE	EBS	Tue, Feb 28, 2023	13.27	13.53	11.63	12.38
4097	NYSE	EBS	Mon, Feb 27, 2023	13.99	14.39	13.75	14.00
4096	NYSE	EBS	Fri, Feb 24, 2023	13.98	13.99	13.52	13.71
4095	NYSE	EBS	Thu, Feb 23, 2023	14.11	14.34	13.76	14.30
4094	NYSE	EBS	Wed, Feb 22, 2023	14.00	14.06	13.29	13.98
4093	NYSE	EBS	Tue, Feb 21, 2023	16.20	16.66	13.88	13.91
4092	NYSE	EBS	Fri, Feb 17, 2023	14.75	16.47	14.62	16.29
4091	NYSE	EBS	Thu, Feb 16, 2023	16.22	16.52	14.42	14.78
4090	NYSE	EBS	Wed, Feb 15, 2023	14.00	14.95	13.66	14.92
4089	NYSE	EBS	Tue, Feb 14, 2023	13.18	13.36	12.87	13.26
4088	NYSE	EBS	Mon, Feb 13, 2023	13.04	13.23	12.85	13.15
4087	NYSE	EBS	Fri, Feb 10, 2023	12.87	13.09	12.60	13.01
4086	NYSE	EBS	Thu, Feb 9, 2023	13.65	13.73	12.88	12.95
4085	NYSE	EBS	Wed, Feb 8, 2023	13.99	14.10	13.25	13.25
4084	NYSE	EBS	Tue, Feb 7, 2023	13.71	14.12	13.47	14.10
4083	NYSE	EBS	Mon, Feb 6, 2023	13.81	13.97	13.60	13.69
4082	NYSE	EBS	Fri, Feb 3, 2023	14.22	14.46	13.88	13.97
4081	NYSE	EBS	Thu, Feb 2, 2023	13.98	14.88	13.91	14.55
4080	NYSE	EBS	Wed, Feb 1, 2023	13.09	13.87	12.85	13.65
4079	NYSE	EBS	Tue, Jan 31, 2023	13.00	13.40	13.00	13.19
4078	NYSE	EBS	Mon, Jan 30, 2023	13.32	13.46	12.88	12.92
4077	NYSE	EBS	Fri, Jan 27, 2023	13.06	13.54	13.06	13.47
4076	NYSE	EBS	Thu, Jan 26, 2023	13.48	13.64	12.94	13.12
4075	NYSE	EBS	Wed, Jan 25, 2023	12.95	13.46	12.90	13.46
4074	NYSE	EBS	Tue, Jan 24, 2023	13.59	14.20	13.03	13.11
4073	NYSE	EBS	Mon, Jan 23, 2023	13.45	13.84	13.40	13.53
4072	NYSE	EBS	Fri, Jan 20, 2023	13.14	13.50	12.86	13.47
4071	NYSE	EBS	Thu, Jan 19, 2023	13.10	13.39	12.91	13.04
4070	NYSE	EBS	Wed, Jan 18, 2023	13.37	13.71	13.14	13.28
4069	NYSE	EBS	Tue, Jan 17, 2023	13.36	13.49	13.11	13.20
4068	NYSE	EBS	Fri, Jan 13, 2023	13.69	13.98	13.14	13.43
4067	NYSE	EBS	Thu, Jan 12, 2023	13.59	13.95	13.35	13.94
4066	NYSE	EBS	Wed, Jan 11, 2023	13.60	13.90	13.28	13.47
4065	NYSE	EBS	Tue, Jan 10, 2023	13.16	13.75	13.16	13.67
4064	NYSE	EBS	Mon, Jan 9, 2023	13.66	13.80	12.82	13.14
4063	NYSE	EBS	Fri, Jan 6, 2023	12.81	13.84	12.47	13.56
4062	NYSE	EBS	Thu, Jan 5, 2023	12.41	12.44	12.09	12.35
4061	NYSE	EBS	Wed, Jan 4, 2023	12.20	12.69	12.07	12.49
4060	NYSE	EBS	Tue, Jan 3, 2023	12.06	12.20	11.80	12.02
4059	NYSE	EBS	Fri, Dec 30, 2022	11.77	11.85	11.41	11.81
4058	NYSE	EBS	Thu, Dec 29, 2022	11.27	12.15	11.20	11.85
4057	NYSE	EBS	Wed, Dec 28, 2022	11.06	11.25	10.91	11.12
4056	NYSE	EBS	Tue, Dec 27, 2022	11.00	11.13	10.65	11.03
4055	NYSE	EBS	Fri, Dec 23, 2022	11.00	11.26	10.81	11.00
4054	NYSE	EBS	Thu, Dec 22, 2022	11.35	11.35	10.61	11.04
4053	NYSE	EBS	Wed, Dec 21, 2022	11.56	11.87	11.31	11.51
4052	NYSE	EBS	Tue, Dec 20, 2022	11.20	11.49	11.02	11.43
4051	NYSE	EBS	Mon, Dec 19, 2022	11.20	11.42	10.76	11.16
4050	NYSE	EBS	Fri, Dec 16, 2022	11.00	11.54	10.80	11.30
4049	NYSE	EBS	Thu, Dec 15, 2022	11.70	11.83	11.05	11.14
4048	NYSE	EBS	Wed, Dec 14, 2022	12.04	12.12	11.67	11.91
4047	NYSE	EBS	Tue, Dec 13, 2022	12.47	12.94	11.85	12.06
4046	NYSE	EBS	Mon, Dec 12, 2022	12.15	12.16	11.62	11.91
4045	NYSE	EBS	Fri, Dec 9, 2022	12.31	12.59	12.11	12.11
4044	NYSE	EBS	Thu, Dec 8, 2022	12.54	12.87	12.30	12.46
4043	NYSE	EBS	Wed, Dec 7, 2022	12.12	12.53	11.95	12.38
4042	NYSE	EBS	Tue, Dec 6, 2022	12.03	12.28	11.50	12.19
4041	NYSE	EBS	Mon, Dec 5, 2022	11.96	12.24	11.71	11.79
4040	NYSE	EBS	Fri, Dec 2, 2022	11.65	12.01	11.47	12.00
4039	NYSE	EBS	Thu, Dec 1, 2022	12.40	12.55	11.64	11.81
4038	NYSE	EBS	Wed, Nov 30, 2022	11.73	12.32	11.34	12.30
4037	NYSE	EBS	Tue, Nov 29, 2022	11.64	11.93	11.51	11.77
4036	NYSE	EBS	Mon, Nov 28, 2022	11.80	12.04	11.52	11.61
4035	NYSE	EBS	Fri, Nov 25, 2022	11.68	12.17	11.62	11.90
4034	NYSE	EBS	Wed, Nov 23, 2022	11.91	12.09	11.58	11.83
4033	NYSE	EBS	Tue, Nov 22, 2022	11.95	12.34	11.72	12.05
4032	NYSE	EBS	Mon, Nov 21, 2022	12.23	12.25	11.80	11.84
4031	NYSE	EBS	Fri, Nov 18, 2022	12.45	12.54	11.77	12.32
4030	NYSE	EBS	Thu, Nov 17, 2022	12.10	12.39	11.89	12.11
4029	NYSE	EBS	Wed, Nov 16, 2022	13.10	13.32	12.15	12.19
4028	NYSE	EBS	Tue, Nov 15, 2022	13.75	14.34	13.19	13.31
4027	NYSE	EBS	Mon, Nov 14, 2022	15.50	15.68	13.42	13.45
4026	NYSE	EBS	Fri, Nov 11, 2022	14.43	15.95	14.39	15.74
4025	NYSE	EBS	Thu, Nov 10, 2022	13.49	15.39	13.27	15.00
4024	NYSE	EBS	Wed, Nov 9, 2022	17.39	17.39	12.00	12.85
4023	NYSE	EBS	Tue, Nov 8, 2022	20.33	20.51	19.48	19.73
4022	NYSE	EBS	Mon, Nov 7, 2022	20.13	20.54	19.89	20.30
4021	NYSE	EBS	Fri, Nov 4, 2022	19.88	20.33	19.38	19.96
4020	NYSE	EBS	Thu, Nov 3, 2022	19.62	19.92	19.16	19.53
4019	NYSE	EBS	Wed, Nov 2, 2022	20.70	21.22	20.06	20.08
4018	NYSE	EBS	Tue, Nov 1, 2022	21.25	21.56	20.85	20.92
4017	NYSE	EBS	Mon, Oct 31, 2022	21.15	21.45	20.82	20.86
4016	NYSE	EBS	Fri, Oct 28, 2022	20.98	21.50	20.61	21.45
4015	NYSE	EBS	Thu, Oct 27, 2022	21.49	21.65	20.66	20.87
4014	NYSE	EBS	Wed, Oct 26, 2022	19.35	21.88	19.28	21.23
4013	NYSE	EBS	Tue, Oct 25, 2022	18.39	19.36	18.29	19.16
4012	NYSE	EBS	Mon, Oct 24, 2022	18.62	18.80	18.19	18.42
4011	NYSE	EBS	Fri, Oct 21, 2022	18.21	18.74	18.00	18.66
4010	NYSE	EBS	Thu, Oct 20, 2022	18.61	19.11	18.12	18.17
4009	NYSE	EBS	Wed, Oct 19, 2022	19.33	19.55	18.34	18.55
4008	NYSE	EBS	Tue, Oct 18, 2022	20.55	20.79	19.30	19.54
4007	NYSE	EBS	Mon, Oct 17, 2022	19.80	20.30	19.57	20.09
4006	NYSE	EBS	Fri, Oct 14, 2022	20.06	20.36	19.40	19.43
4005	NYSE	EBS	Thu, Oct 13, 2022	19.04	20.21	19.00	19.96
4004	NYSE	EBS	Wed, Oct 12, 2022	19.86	19.95	19.57	19.67
4003	NYSE	EBS	Tue, Oct 11, 2022	19.46	20.52	19.30	19.87
4002	NYSE	EBS	Mon, Oct 10, 2022	19.47	20.01	19.41	19.68
4001	NYSE	EBS	Fri, Oct 7, 2022	20.37	20.44	19.40	19.51
4000	NYSE	EBS	Thu, Oct 6, 2022	20.60	20.93	20.34	20.68
3999	NYSE	EBS	Wed, Oct 5, 2022	20.91	21.13	20.25	20.84
3998	NYSE	EBS	Tue, Oct 4, 2022	21.54	21.75	21.16	21.42
3997	NYSE	EBS	Mon, Oct 3, 2022	21.49	21.63	20.99	21.07
3996	NYSE	EBS	Fri, Sep 30, 2022	20.89	21.88	20.89	20.99
3995	NYSE	EBS	Thu, Sep 29, 2022	20.96	20.96	20.29	20.78
3994	NYSE	EBS	Wed, Sep 28, 2022	20.98	21.57	20.54	21.33
3993	NYSE	EBS	Tue, Sep 27, 2022	20.48	20.77	20.24	20.53
3992	NYSE	EBS	Mon, Sep 26, 2022	20.80	21.42	20.06	20.09
3991	NYSE	EBS	Fri, Sep 23, 2022	20.67	21.02	20.34	20.86
3990	NYSE	EBS	Thu, Sep 22, 2022	21.20	21.36	20.77	21.14
3989	NYSE	EBS	Wed, Sep 21, 2022	21.86	22.35	21.33	21.37
3988	NYSE	EBS	Tue, Sep 20, 2022	22.13	22.36	21.68	21.79
3987	NYSE	EBS	Mon, Sep 19, 2022	22.52	22.61	21.82	22.50
3986	NYSE	EBS	Fri, Sep 16, 2022	23.06	23.45	22.52	22.95
3985	NYSE	EBS	Thu, Sep 15, 2022	22.63	23.39	22.63	23.06
3984	NYSE	EBS	Wed, Sep 14, 2022	23.07	23.31	22.28	22.72
3983	NYSE	EBS	Tue, Sep 13, 2022	24.28	24.39	22.61	22.87
3982	NYSE	EBS	Mon, Sep 12, 2022	25.10	25.49	24.70	25.05
3981	NYSE	EBS	Fri, Sep 9, 2022	23.22	25.19	23.22	25.07
3980	NYSE	EBS	Thu, Sep 8, 2022	22.42	23.09	22.37	23.00
3979	NYSE	EBS	Wed, Sep 7, 2022	22.32	22.83	21.91	22.74
3978	NYSE	EBS	Tue, Sep 6, 2022	22.90	22.90	21.86	22.31
3977	NYSE	EBS	Fri, Sep 2, 2022	23.93	24.18	22.85	23.01
3976	NYSE	EBS	Thu, Sep 1, 2022	23.66	23.71	22.85	23.69
3975	NYSE	EBS	Wed, Aug 31, 2022	24.18	24.43	23.65	24.02
3974	NYSE	EBS	Tue, Aug 30, 2022	24.91	24.97	24.12	24.20
3973	NYSE	EBS	Mon, Aug 29, 2022	25.09	25.76	24.59	24.61
3972	NYSE	EBS	Fri, Aug 26, 2022	27.35	27.35	25.21	25.62
3971	NYSE	EBS	Thu, Aug 25, 2022	27.29	27.63	27.06	27.50
3970	NYSE	EBS	Wed, Aug 24, 2022	27.09	27.51	26.79	27.00
3969	NYSE	EBS	Tue, Aug 23, 2022	27.27	27.57	26.88	27.29
3968	NYSE	EBS	Mon, Aug 22, 2022	27.71	27.93	27.15	27.29
3967	NYSE	EBS	Fri, Aug 19, 2022	28.38	28.52	27.86	28.11
3966	NYSE	EBS	Thu, Aug 18, 2022	28.65	28.68	28.01	28.50
3965	NYSE	EBS	Wed, Aug 17, 2022	28.99	29.26	28.43	28.43
3964	NYSE	EBS	Tue, Aug 16, 2022	30.36	30.36	29.05	29.39
3963	NYSE	EBS	Mon, Aug 15, 2022	29.78	30.50	29.56	30.50
3962	NYSE	EBS	Fri, Aug 12, 2022	30.45	30.87	29.60	30.50
3961	NYSE	EBS	Thu, Aug 11, 2022	30.51	30.94	29.59	29.89
3960	NYSE	EBS	Wed, Aug 10, 2022	30.48	30.60	29.70	30.50
3959	NYSE	EBS	Tue, Aug 9, 2022	30.01	30.68	29.36	29.72
3958	NYSE	EBS	Mon, Aug 8, 2022	31.85	32.15	30.55	30.55
3957	NYSE	EBS	Fri, Aug 5, 2022	31.65	32.07	31.03	31.65
3956	NYSE	EBS	Thu, Aug 4, 2022	31.02	32.76	30.60	32.74
3955	NYSE	EBS	Wed, Aug 3, 2022	30.75	31.41	30.03	30.72
3954	NYSE	EBS	Tue, Aug 2, 2022	33.31	33.37	27.13	30.26
3953	NYSE	EBS	Mon, Aug 1, 2022	34.61	35.26	34.04	34.23
3952	NYSE	EBS	Fri, Jul 29, 2022	35.61	36.02	34.13	34.64
3951	NYSE	EBS	Thu, Jul 28, 2022	35.34	36.14	34.72	35.80
3950	NYSE	EBS	Wed, Jul 27, 2022	34.39	35.63	33.67	35.52
3949	NYSE	EBS	Tue, Jul 26, 2022	33.06	34.77	32.68	34.39
3948	NYSE	EBS	Mon, Jul 25, 2022	33.30	33.55	31.76	33.21
3947	NYSE	EBS	Fri, Jul 22, 2022	31.81	31.88	30.90	31.25
3946	NYSE	EBS	Thu, Jul 21, 2022	31.41	31.62	30.67	31.62
3945	NYSE	EBS	Wed, Jul 20, 2022	31.60	32.49	31.02	31.64
3944	NYSE	EBS	Tue, Jul 19, 2022	31.14	31.91	30.74	31.88
3943	NYSE	EBS	Mon, Jul 18, 2022	30.89	31.63	29.95	30.16
3942	NYSE	EBS	Fri, Jul 15, 2022	29.88	30.99	29.27	30.53
3941	NYSE	EBS	Thu, Jul 14, 2022	31.00	31.13	29.06	29.27
3940	NYSE	EBS	Wed, Jul 13, 2022	30.53	31.70	30.52	31.50
3939	NYSE	EBS	Tue, Jul 12, 2022	32.19	32.32	30.99	31.31
3938	NYSE	EBS	Mon, Jul 11, 2022	33.50	33.50	32.12	32.16
3937	NYSE	EBS	Fri, Jul 8, 2022	33.18	33.95	32.98	33.69
3936	NYSE	EBS	Thu, Jul 7, 2022	33.25	33.57	32.68	33.45
3935	NYSE	EBS	Wed, Jul 6, 2022	33.11	33.54	32.54	32.84
3934	NYSE	EBS	Tue, Jul 5, 2022	31.40	33.27	30.97	33.26
3933	NYSE	EBS	Fri, Jul 1, 2022	31.05	32.06	30.41	31.83
3932	NYSE	EBS	Thu, Jun 30, 2022	30.40	31.81	30.04	31.04
3931	NYSE	EBS	Wed, Jun 29, 2022	31.43	31.43	30.20	30.53
3930	NYSE	EBS	Tue, Jun 28, 2022	32.93	33.05	31.16	31.25
3929	NYSE	EBS	Mon, Jun 27, 2022	32.44	32.95	32.12	32.65
3928	NYSE	EBS	Fri, Jun 24, 2022	32.85	33.15	31.95	32.76
3927	NYSE	EBS	Thu, Jun 23, 2022	30.58	32.35	30.58	32.34
3926	NYSE	EBS	Wed, Jun 22, 2022	28.64	30.52	28.64	30.17
3925	NYSE	EBS	Tue, Jun 21, 2022	29.09	29.78	28.61	29.15
3924	NYSE	EBS	Fri, Jun 17, 2022	27.55	28.84	27.55	28.55
3923	NYSE	EBS	Thu, Jun 16, 2022	27.56	27.80	26.85	27.42
3922	NYSE	EBS	Wed, Jun 15, 2022	27.83	28.71	27.41	28.40
3921	NYSE	EBS	Tue, Jun 14, 2022	28.08	28.64	27.31	27.68
3920	NYSE	EBS	Mon, Jun 13, 2022	29.34	29.70	28.06	28.33
3919	NYSE	EBS	Fri, Jun 10, 2022	30.84	31.05	29.62	29.91
3918	NYSE	EBS	Thu, Jun 9, 2022	31.63	32.20	31.15	31.50
3917	NYSE	EBS	Wed, Jun 8, 2022	32.09	32.76	31.70	31.95
3916	NYSE	EBS	Tue, Jun 7, 2022	30.42	32.48	30.18	32.38
3915	NYSE	EBS	Mon, Jun 6, 2022	32.18	32.18	30.65	30.80
3914	NYSE	EBS	Fri, Jun 3, 2022	32.46	32.99	31.38	32.24
3913	NYSE	EBS	Thu, Jun 2, 2022	32.20	32.85	31.31	32.77
3912	NYSE	EBS	Wed, Jun 1, 2022	32.71	33.00	31.51	32.17
3911	NYSE	EBS	Tue, May 31, 2022	34.89	34.99	32.82	32.96
3910	NYSE	EBS	Fri, May 27, 2022	32.30	35.26	31.60	35.22
3909	NYSE	EBS	Thu, May 26, 2022	33.41	34.00	32.00	32.19
3908	NYSE	EBS	Wed, May 25, 2022	33.36	34.67	32.76	33.74
3907	NYSE	EBS	Tue, May 24, 2022	35.53	36.27	32.94	33.33
3906	NYSE	EBS	Mon, May 23, 2022	40.45	40.45	36.48	36.67
3905	NYSE	EBS	Fri, May 20, 2022	33.75	37.20	33.22	35.33
3904	NYSE	EBS	Thu, May 19, 2022	32.59	33.54	31.34	31.69
3903	NYSE	EBS	Wed, May 18, 2022	29.29	29.55	28.11	28.34
3902	NYSE	EBS	Tue, May 17, 2022	29.18	29.83	28.88	29.67
3901	NYSE	EBS	Mon, May 16, 2022	28.83	29.46	27.90	28.62
3900	NYSE	EBS	Fri, May 13, 2022	29.44	29.54	28.25	28.74
3899	NYSE	EBS	Thu, May 12, 2022	27.92	29.20	27.61	29.08
3898	NYSE	EBS	Wed, May 11, 2022	29.99	30.52	27.84	27.97
3897	NYSE	EBS	Tue, May 10, 2022	30.56	31.31	30.04	30.40
3896	NYSE	EBS	Mon, May 9, 2022	31.00	31.70	30.31	30.67
3895	NYSE	EBS	Fri, May 6, 2022	32.02	32.38	31.26	31.47
3894	NYSE	EBS	Thu, May 5, 2022	33.41	33.41	31.42	32.28
3893	NYSE	EBS	Wed, May 4, 2022	33.09	34.01	32.07	33.85
3892	NYSE	EBS	Tue, May 3, 2022	33.41	34.02	32.45	33.37
3891	NYSE	EBS	Mon, May 2, 2022	32.01	33.87	31.52	33.78
3890	NYSE	EBS	Fri, Apr 29, 2022	34.61	34.94	31.41	32.38
3889	NYSE	EBS	Thu, Apr 28, 2022	36.68	36.68	34.53	36.61
3888	NYSE	EBS	Wed, Apr 27, 2022	36.69	37.31	36.18	36.47
3887	NYSE	EBS	Tue, Apr 26, 2022	38.10	38.37	36.75	37.02
3886	NYSE	EBS	Mon, Apr 25, 2022	36.99	38.46	36.68	38.28
3885	NYSE	EBS	Fri, Apr 22, 2022	38.75	39.07	37.20	37.26
3884	NYSE	EBS	Thu, Apr 21, 2022	41.13	41.29	38.84	39.08
3883	NYSE	EBS	Wed, Apr 20, 2022	41.34	41.87	40.94	40.95
3882	NYSE	EBS	Tue, Apr 19, 2022	41.13	41.35	40.17	41.18
3881	NYSE	EBS	Mon, Apr 18, 2022	41.89	41.89	40.43	40.59
3880	NYSE	EBS	Thu, Apr 14, 2022	42.12	42.53	40.74	41.40
3879	NYSE	EBS	Wed, Apr 13, 2022	41.93	43.12	41.75	42.35
3878	NYSE	EBS	Tue, Apr 12, 2022	42.22	43.33	41.36	41.89
3877	NYSE	EBS	Mon, Apr 11, 2022	41.46	42.23	41.17	41.83
3876	NYSE	EBS	Fri, Apr 8, 2022	42.45	43.41	41.47	41.63
3875	NYSE	EBS	Thu, Apr 7, 2022	42.78	43.46	41.87	42.28
3874	NYSE	EBS	Wed, Apr 6, 2022	41.83	43.78	41.47	43.25
3873	NYSE	EBS	Tue, Apr 5, 2022	43.12	43.96	42.01	42.08
3872	NYSE	EBS	Mon, Apr 4, 2022	44.04	44.04	42.81	43.21
3871	NYSE	EBS	Fri, Apr 1, 2022	41.53	43.82	41.40	43.63
3870	NYSE	EBS	Thu, Mar 31, 2022	41.70	41.83	41.01	41.06
3869	NYSE	EBS	Wed, Mar 30, 2022	43.92	43.93	41.64	41.78
3868	NYSE	EBS	Tue, Mar 29, 2022	43.47	44.39	43.28	43.96
3867	NYSE	EBS	Mon, Mar 28, 2022	43.99	45.14	42.44	42.95
3866	NYSE	EBS	Fri, Mar 25, 2022	43.30	44.41	42.85	44.20
3865	NYSE	EBS	Thu, Mar 24, 2022	42.99	43.66	42.16	43.18
3864	NYSE	EBS	Wed, Mar 23, 2022	42.19	43.55	41.94	42.50
3863	NYSE	EBS	Tue, Mar 22, 2022	41.69	42.77	41.12	42.52
3862	NYSE	EBS	Mon, Mar 21, 2022	42.85	43.82	41.20	41.50
3861	NYSE	EBS	Fri, Mar 18, 2022	39.95	42.93	39.67	42.76
3860	NYSE	EBS	Thu, Mar 17, 2022	39.10	39.75	38.41	39.68
3859	NYSE	EBS	Wed, Mar 16, 2022	38.19	39.14	37.81	39.14
3858	NYSE	EBS	Tue, Mar 15, 2022	37.12	38.44	36.57	38.21
3857	NYSE	EBS	Mon, Mar 14, 2022	36.42	37.72	36.20	37.03
3856	NYSE	EBS	Fri, Mar 11, 2022	39.61	39.75	36.40	36.48
3855	NYSE	EBS	Thu, Mar 10, 2022	41.87	42.01	39.05	39.54
3854	NYSE	EBS	Wed, Mar 9, 2022	41.58	42.35	41.08	42.20
3853	NYSE	EBS	Tue, Mar 8, 2022	40.91	42.76	40.65	41.28
3852	NYSE	EBS	Mon, Mar 7, 2022	41.27	42.03	40.73	41.17
3851	NYSE	EBS	Fri, Mar 4, 2022	41.38	42.28	40.65	41.59
3850	NYSE	EBS	Thu, Mar 3, 2022	43.82	43.82	41.87	41.99
3849	NYSE	EBS	Wed, Mar 2, 2022	41.57	44.61	41.01	43.56
3848	NYSE	EBS	Tue, Mar 1, 2022	40.63	42.93	40.63	41.53
3847	NYSE	EBS	Mon, Feb 28, 2022	38.89	42.95	38.75	41.38
3846	NYSE	EBS	Fri, Feb 25, 2022	41.19	42.36	39.14	39.64
3845	NYSE	EBS	Thu, Feb 24, 2022	41.27	42.43	40.76	42.34
3844	NYSE	EBS	Wed, Feb 23, 2022	42.31	43.47	41.87	42.47
3843	NYSE	EBS	Tue, Feb 22, 2022	41.32	42.75	41.19	42.23
3842	NYSE	EBS	Fri, Feb 18, 2022	42.22	42.63	41.20	41.82
3841	NYSE	EBS	Thu, Feb 17, 2022	43.60	44.17	42.19	42.46
3840	NYSE	EBS	Wed, Feb 16, 2022	44.51	44.74	43.78	44.23
3839	NYSE	EBS	Tue, Feb 15, 2022	44.96	45.62	43.72	44.83
3838	NYSE	EBS	Mon, Feb 14, 2022	45.21	46.24	44.17	44.63
3837	NYSE	EBS	Fri, Feb 11, 2022	44.05	46.69	43.48	45.74
3836	NYSE	EBS	Thu, Feb 10, 2022	45.78	47.71	42.89	43.44
3835	NYSE	EBS	Wed, Feb 9, 2022	44.85	46.68	44.85	46.68
3834	NYSE	EBS	Tue, Feb 8, 2022	45.39	46.06	44.30	44.84
3833	NYSE	EBS	Mon, Feb 7, 2022	45.74	47.10	45.57	45.67
3832	NYSE	EBS	Fri, Feb 4, 2022	44.18	45.70	43.72	45.30
3831	NYSE	EBS	Thu, Feb 3, 2022	45.04	45.56	44.53	44.60
3830	NYSE	EBS	Wed, Feb 2, 2022	46.76	46.76	44.79	45.16
3829	NYSE	EBS	Tue, Feb 1, 2022	46.83	47.47	45.88	47.04
3828	NYSE	EBS	Mon, Jan 31, 2022	44.59	47.04	44.59	46.80
3827	NYSE	EBS	Fri, Jan 28, 2022	43.92	45.34	43.40	45.30
3826	NYSE	EBS	Thu, Jan 27, 2022	45.58	45.73	44.06	44.24
3825	NYSE	EBS	Wed, Jan 26, 2022	46.86	47.12	44.94	45.12
3824	NYSE	EBS	Tue, Jan 25, 2022	45.94	47.01	44.58	46.42
3823	NYSE	EBS	Mon, Jan 24, 2022	46.00	46.87	44.37	46.20
3822	NYSE	EBS	Fri, Jan 21, 2022	45.97	48.08	45.73	46.97
3821	NYSE	EBS	Thu, Jan 20, 2022	47.31	48.20	46.24	46.52
3820	NYSE	EBS	Wed, Jan 19, 2022	47.51	47.97	45.46	45.59
3819	NYSE	EBS	Tue, Jan 18, 2022	52.06	52.06	47.21	47.23
3818	NYSE	EBS	Fri, Jan 14, 2022	49.19	52.28	49.01	52.22
3817	NYSE	EBS	Thu, Jan 13, 2022	48.80	50.60	48.03	49.48
3816	NYSE	EBS	Wed, Jan 12, 2022	50.28	51.11	48.50	48.54
3815	NYSE	EBS	Tue, Jan 11, 2022	50.33	51.54	50.09	50.89
3814	NYSE	EBS	Mon, Jan 10, 2022	48.20	50.27	47.95	50.20
3813	NYSE	EBS	Fri, Jan 7, 2022	48.35	50.31	48.21	48.78
3812	NYSE	EBS	Thu, Jan 6, 2022	46.26	48.94	45.83	48.35
3811	NYSE	EBS	Wed, Jan 5, 2022	47.72	48.98	46.23	46.26
3810	NYSE	EBS	Tue, Jan 4, 2022	47.44	48.07	46.33	47.17
3809	NYSE	EBS	Mon, Jan 3, 2022	43.79	48.21	43.48	47.97
3808	NYSE	EBS	Fri, Dec 31, 2021	45.18	45.59	43.39	43.47
3807	NYSE	EBS	Thu, Dec 30, 2021	45.60	46.53	44.98	45.14
3806	NYSE	EBS	Wed, Dec 29, 2021	44.84	46.06	44.19	45.64
3805	NYSE	EBS	Tue, Dec 28, 2021	45.72	46.42	44.87	44.94
3804	NYSE	EBS	Mon, Dec 27, 2021	45.32	45.93	44.55	45.64
3803	NYSE	EBS	Thu, Dec 23, 2021	44.27	45.56	43.59	45.52
3802	NYSE	EBS	Wed, Dec 22, 2021	45.27	45.68	44.31	44.69
3801	NYSE	EBS	Tue, Dec 21, 2021	44.52	45.90	44.45	45.82
3800	NYSE	EBS	Mon, Dec 20, 2021	44.71	45.04	43.52	44.36
3799	NYSE	EBS	Fri, Dec 17, 2021	42.39	45.20	42.13	45.04
3798	NYSE	EBS	Thu, Dec 16, 2021	42.30	43.28	41.60	42.53
3797	NYSE	EBS	Wed, Dec 15, 2021	40.86	42.42	39.94	42.29
3796	NYSE	EBS	Tue, Dec 14, 2021	40.21	41.87	40.04	40.84
3795	NYSE	EBS	Mon, Dec 13, 2021	39.93	41.83	39.93	40.45
3794	NYSE	EBS	Fri, Dec 10, 2021	39.90	40.64	39.35	40.05
3793	NYSE	EBS	Thu, Dec 9, 2021	41.00	41.77	39.97	39.99
3792	NYSE	EBS	Wed, Dec 8, 2021	42.64	42.64	40.92	41.31
3791	NYSE	EBS	Tue, Dec 7, 2021	42.62	43.31	41.50	42.20
3790	NYSE	EBS	Mon, Dec 6, 2021	41.85	42.89	41.46	41.99
3789	NYSE	EBS	Fri, Dec 3, 2021	43.18	43.76	41.61	41.89
3788	NYSE	EBS	Thu, Dec 2, 2021	43.35	44.12	41.84	42.72
3787	NYSE	EBS	Wed, Dec 1, 2021	44.08	44.99	43.63	43.63
3786	NYSE	EBS	Tue, Nov 30, 2021	42.10	44.94	42.10	44.12
3785	NYSE	EBS	Mon, Nov 29, 2021	44.40	44.95	41.41	42.10
3784	NYSE	EBS	Fri, Nov 26, 2021	44.04	45.06	43.80	44.21
3783	NYSE	EBS	Wed, Nov 24, 2021	42.45	43.62	41.66	43.17
3782	NYSE	EBS	Tue, Nov 23, 2021	42.22	43.85	41.97	42.60
3781	NYSE	EBS	Mon, Nov 22, 2021	39.78	41.06	39.00	39.87
3780	NYSE	EBS	Fri, Nov 19, 2021	39.47	41.40	39.44	40.07
3779	NYSE	EBS	Thu, Nov 18, 2021	41.16	41.59	39.26	39.41
3778	NYSE	EBS	Wed, Nov 17, 2021	40.53	41.79	40.28	40.90
3777	NYSE	EBS	Tue, Nov 16, 2021	39.03	41.25	38.90	40.85
3776	NYSE	EBS	Mon, Nov 15, 2021	37.06	37.94	36.91	37.91
3775	NYSE	EBS	Fri, Nov 12, 2021	37.25	38.20	36.09	36.94
3774	NYSE	EBS	Thu, Nov 11, 2021	34.99	35.90	34.80	35.44
3773	NYSE	EBS	Wed, Nov 10, 2021	34.37	36.88	34.02	35.10
3772	NYSE	EBS	Tue, Nov 9, 2021	34.27	36.79	33.33	35.09
3771	NYSE	EBS	Mon, Nov 8, 2021	33.42	34.97	32.02	34.52
3770	NYSE	EBS	Fri, Nov 5, 2021	40.11	40.41	29.88	33.11
3769	NYSE	EBS	Thu, Nov 4, 2021	52.18	52.76	51.93	52.61
3768	NYSE	EBS	Wed, Nov 3, 2021	50.83	52.69	50.83	52.59
3767	NYSE	EBS	Tue, Nov 2, 2021	50.00	50.98	48.87	50.98
3766	NYSE	EBS	Mon, Nov 1, 2021	47.83	50.14	47.67	49.93
3765	NYSE	EBS	Fri, Oct 29, 2021	48.45	48.97	47.35	47.67
3764	NYSE	EBS	Thu, Oct 28, 2021	48.24	49.31	48.16	48.79
3763	NYSE	EBS	Wed, Oct 27, 2021	50.48	50.64	48.17	48.23
3762	NYSE	EBS	Tue, Oct 26, 2021	51.13	51.19	49.97	50.38
3761	NYSE	EBS	Mon, Oct 25, 2021	49.69	50.99	49.41	50.86
3760	NYSE	EBS	Fri, Oct 22, 2021	50.20	50.76	49.50	49.85
3759	NYSE	EBS	Thu, Oct 21, 2021	50.00	51.03	49.94	50.59
3758	NYSE	EBS	Wed, Oct 20, 2021	50.59	50.90	49.53	49.77
3757	NYSE	EBS	Tue, Oct 19, 2021	50.89	51.54	50.42	51.02
3756	NYSE	EBS	Mon, Oct 18, 2021	50.15	50.95	50.00	50.41
3755	NYSE	EBS	Fri, Oct 15, 2021	52.17	52.50	50.66	50.69
3754	NYSE	EBS	Thu, Oct 14, 2021	51.82	52.39	51.24	51.45
3753	NYSE	EBS	Wed, Oct 13, 2021	50.91	51.85	50.81	51.36
3752	NYSE	EBS	Tue, Oct 12, 2021	51.49	52.08	50.91	51.08
3751	NYSE	EBS	Mon, Oct 11, 2021	52.40	53.98	51.55	51.58
3750	NYSE	EBS	Fri, Oct 8, 2021	53.36	54.21	52.37	52.46
3749	NYSE	EBS	Thu, Oct 7, 2021	53.12	54.90	52.93	53.31
3748	NYSE	EBS	Wed, Oct 6, 2021	52.13	53.05	51.88	52.59
3747	NYSE	EBS	Tue, Oct 5, 2021	54.04	54.46	52.86	53.01
3746	NYSE	EBS	Mon, Oct 4, 2021	54.58	55.21	53.28	53.48
3745	NYSE	EBS	Fri, Oct 1, 2021	50.00	55.35	49.35	55.01
3744	NYSE	EBS	Thu, Sep 30, 2021	51.84	52.20	50.02	50.07
3743	NYSE	EBS	Wed, Sep 29, 2021	53.03	53.12	51.57	51.70
3742	NYSE	EBS	Tue, Sep 28, 2021	53.06	53.65	52.20	53.15
3741	NYSE	EBS	Mon, Sep 27, 2021	52.26	54.45	52.26	53.44
3740	NYSE	EBS	Fri, Sep 24, 2021	53.61	53.75	52.36	52.39
3739	NYSE	EBS	Thu, Sep 23, 2021	54.16	54.90	53.06	53.84
3738	NYSE	EBS	Wed, Sep 22, 2021	54.53	55.31	53.80	53.85
3737	NYSE	EBS	Tue, Sep 21, 2021	56.55	57.07	53.77	54.39
3736	NYSE	EBS	Mon, Sep 20, 2021	56.23	57.14	55.87	56.36
3735	NYSE	EBS	Fri, Sep 17, 2021	57.35	57.65	56.50	57.14
3734	NYSE	EBS	Thu, Sep 16, 2021	57.19	57.94	56.60	57.47
3733	NYSE	EBS	Wed, Sep 15, 2021	57.12	58.33	56.76	57.15
3732	NYSE	EBS	Tue, Sep 14, 2021	57.40	57.90	56.57	57.24
3731	NYSE	EBS	Mon, Sep 13, 2021	57.71	58.00	57.05	57.38
3730	NYSE	EBS	Fri, Sep 10, 2021	58.34	58.85	56.83	57.09
3729	NYSE	EBS	Thu, Sep 9, 2021	59.58	59.78	58.50	58.50
3728	NYSE	EBS	Wed, Sep 8, 2021	60.81	61.25	59.77	59.83
3727	NYSE	EBS	Tue, Sep 7, 2021	63.14	63.33	60.26	60.78
3726	NYSE	EBS	Fri, Sep 3, 2021	62.97	63.59	62.20	63.21
3725	NYSE	EBS	Thu, Sep 2, 2021	64.01	64.04	62.65	63.41
3724	NYSE	EBS	Wed, Sep 1, 2021	63.14	64.07	62.42	63.66
3723	NYSE	EBS	Tue, Aug 31, 2021	63.25	64.06	62.61	63.08
3722	NYSE	EBS	Mon, Aug 30, 2021	64.65	65.09	63.71	63.82
3721	NYSE	EBS	Fri, Aug 27, 2021	63.48	64.45	62.54	64.16
3720	NYSE	EBS	Thu, Aug 26, 2021	64.40	64.89	62.69	62.85
3719	NYSE	EBS	Wed, Aug 25, 2021	62.76	64.59	62.20	64.33
3718	NYSE	EBS	Tue, Aug 24, 2021	63.84	63.84	62.35	62.76
3717	NYSE	EBS	Mon, Aug 23, 2021	63.94	65.04	63.38	63.67
3716	NYSE	EBS	Fri, Aug 20, 2021	61.10	63.46	60.89	63.23
3715	NYSE	EBS	Thu, Aug 19, 2021	60.21	62.21	59.86	61.05
3714	NYSE	EBS	Wed, Aug 18, 2021	62.84	62.90	60.74	60.76
3713	NYSE	EBS	Tue, Aug 17, 2021	59.13	62.78	58.81	62.66
3712	NYSE	EBS	Mon, Aug 16, 2021	60.88	61.10	59.52	59.86
3711	NYSE	EBS	Fri, Aug 13, 2021	63.23	64.01	61.30	61.58
3710	NYSE	EBS	Thu, Aug 12, 2021	61.10	62.93	60.64	62.69
3709	NYSE	EBS	Wed, Aug 11, 2021	60.59	61.29	59.45	60.45
3708	NYSE	EBS	Tue, Aug 10, 2021	61.04	61.96	59.18	60.36
3707	NYSE	EBS	Mon, Aug 9, 2021	60.85	62.33	60.76	61.25
3706	NYSE	EBS	Fri, Aug 6, 2021	61.27	62.36	60.42	60.81
3705	NYSE	EBS	Thu, Aug 5, 2021	62.00	62.46	61.11	61.55
3704	NYSE	EBS	Wed, Aug 4, 2021	62.64	64.08	61.70	62.04
3703	NYSE	EBS	Tue, Aug 3, 2021	63.49	64.20	62.61	63.38
3702	NYSE	EBS	Mon, Aug 2, 2021	65.93	66.78	62.04	63.72
3701	NYSE	EBS	Fri, Jul 30, 2021	60.61	67.69	60.50	65.90
3700	NYSE	EBS	Thu, Jul 29, 2021	66.24	68.03	65.16	65.22
3699	NYSE	EBS	Wed, Jul 28, 2021	63.28	65.65	62.71	65.16
3698	NYSE	EBS	Tue, Jul 27, 2021	61.78	62.78	60.82	62.71
3697	NYSE	EBS	Mon, Jul 26, 2021	64.39	64.39	62.16	62.37
3696	NYSE	EBS	Fri, Jul 23, 2021	64.39	64.70	63.77	64.39
3695	NYSE	EBS	Thu, Jul 22, 2021	65.70	66.28	63.55	63.65
3694	NYSE	EBS	Wed, Jul 21, 2021	65.25	66.18	63.73	66.05
3693	NYSE	EBS	Tue, Jul 20, 2021	63.69	65.76	63.25	65.12
3692	NYSE	EBS	Mon, Jul 19, 2021	61.00	63.70	60.49	63.68
3691	NYSE	EBS	Fri, Jul 16, 2021	61.16	63.83	60.50	62.43
3690	NYSE	EBS	Thu, Jul 15, 2021	58.04	60.84	57.91	60.43
3689	NYSE	EBS	Wed, Jul 14, 2021	58.36	59.26	57.85	58.59
3688	NYSE	EBS	Tue, Jul 13, 2021	59.02	59.58	57.82	57.92
3687	NYSE	EBS	Mon, Jul 12, 2021	60.38	60.84	59.51	59.74
3686	NYSE	EBS	Fri, Jul 9, 2021	59.44	60.90	59.01	60.15
3685	NYSE	EBS	Thu, Jul 8, 2021	60.27	60.47	58.23	59.07
3684	NYSE	EBS	Wed, Jul 7, 2021	61.79	62.00	60.86	61.53
3683	NYSE	EBS	Tue, Jul 6, 2021	63.17	63.47	60.89	61.67
3682	NYSE	EBS	Fri, Jul 2, 2021	64.00	65.61	62.87	63.76
3681	NYSE	EBS	Thu, Jul 1, 2021	63.08	64.12	62.72	64.03
3680	NYSE	EBS	Wed, Jun 30, 2021	63.66	63.95	62.92	62.99
3679	NYSE	EBS	Tue, Jun 29, 2021	62.68	64.17	62.08	64.00
3678	NYSE	EBS	Mon, Jun 28, 2021	64.04	64.17	62.03	62.68
3677	NYSE	EBS	Fri, Jun 25, 2021	62.48	63.46	62.31	63.37
3676	NYSE	EBS	Thu, Jun 24, 2021	60.45	62.13	60.18	61.85
3675	NYSE	EBS	Wed, Jun 23, 2021	58.72	60.29	58.70	60.05
3674	NYSE	EBS	Tue, Jun 22, 2021	60.75	61.13	58.66	58.85
3673	NYSE	EBS	Mon, Jun 21, 2021	60.93	61.73	60.25	61.09
3672	NYSE	EBS	Fri, Jun 18, 2021	62.80	63.64	60.20	60.55
3671	NYSE	EBS	Thu, Jun 17, 2021	61.52	63.62	61.45	63.12
3670	NYSE	EBS	Wed, Jun 16, 2021	61.92	62.86	61.12	61.96
3669	NYSE	EBS	Tue, Jun 15, 2021	61.36	63.19	61.02	61.57
3668	NYSE	EBS	Mon, Jun 14, 2021	63.58	63.98	60.57	61.79
3667	NYSE	EBS	Fri, Jun 11, 2021	65.51	66.12	62.72	63.51
3666	NYSE	EBS	Thu, Jun 10, 2021	65.13	66.03	64.81	65.48
3665	NYSE	EBS	Wed, Jun 9, 2021	64.62	65.71	63.93	65.06
3664	NYSE	EBS	Tue, Jun 8, 2021	65.99	66.10	62.80	63.91
3663	NYSE	EBS	Mon, Jun 7, 2021	64.30	66.22	63.91	65.49
3662	NYSE	EBS	Fri, Jun 4, 2021	62.00	64.56	62.00	64.40
3661	NYSE	EBS	Thu, Jun 3, 2021	61.00	62.63	60.93	61.64
3660	NYSE	EBS	Wed, Jun 2, 2021	61.68	61.93	60.33	61.78
3659	NYSE	EBS	Tue, Jun 1, 2021	60.70	62.35	60.20	61.74
3658	NYSE	EBS	Fri, May 28, 2021	60.69	62.12	59.64	60.65
3657	NYSE	EBS	Thu, May 27, 2021	57.42	58.02	56.59	57.80
3656	NYSE	EBS	Wed, May 26, 2021	56.86	57.62	56.46	57.45
3655	NYSE	EBS	Tue, May 25, 2021	56.86	57.51	56.01	56.61
3654	NYSE	EBS	Mon, May 24, 2021	58.85	58.99	56.82	56.87
3653	NYSE	EBS	Fri, May 21, 2021	59.01	59.49	58.05	58.50
3652	NYSE	EBS	Thu, May 20, 2021	57.52	58.69	57.18	58.64
3651	NYSE	EBS	Wed, May 19, 2021	57.31	57.70	55.85	56.69
3650	NYSE	EBS	Tue, May 18, 2021	59.94	60.10	57.66	58.23
3649	NYSE	EBS	Mon, May 17, 2021	61.92	62.24	60.20	60.29
3648	NYSE	EBS	Fri, May 14, 2021	59.68	62.18	59.41	62.00
3647	NYSE	EBS	Thu, May 13, 2021	59.03	59.91	58.30	58.50
3646	NYSE	EBS	Wed, May 12, 2021	58.32	59.97	58.14	58.60
3645	NYSE	EBS	Tue, May 11, 2021	55.18	59.50	55.07	58.80
3644	NYSE	EBS	Mon, May 10, 2021	61.73	61.99	59.74	59.87
3643	NYSE	EBS	Fri, May 7, 2021	61.41	62.50	61.10	61.62
3642	NYSE	EBS	Thu, May 6, 2021	60.00	61.88	59.90	60.85
3641	NYSE	EBS	Wed, May 5, 2021	58.79	62.37	58.02	61.01
3640	NYSE	EBS	Tue, May 4, 2021	60.85	61.23	58.83	59.10
3639	NYSE	EBS	Mon, May 3, 2021	61.35	61.94	60.71	61.59
3638	NYSE	EBS	Fri, Apr 30, 2021	61.82	63.11	60.72	60.98
3637	NYSE	EBS	Thu, Apr 29, 2021	62.90	63.25	61.10	63.15
3636	NYSE	EBS	Wed, Apr 28, 2021	63.19	63.43	62.00	62.05
3635	NYSE	EBS	Tue, Apr 27, 2021	63.84	64.95	63.20	63.75
3634	NYSE	EBS	Mon, Apr 26, 2021	62.41	64.77	62.21	63.99
3633	NYSE	EBS	Fri, Apr 23, 2021	63.47	63.47	60.70	61.94
3632	NYSE	EBS	Thu, Apr 22, 2021	63.26	64.47	61.00	63.12
3631	NYSE	EBS	Wed, Apr 21, 2021	65.30	66.73	64.87	66.00
3630	NYSE	EBS	Tue, Apr 20, 2021	67.02	67.50	64.87	65.62
3629	NYSE	EBS	Mon, Apr 19, 2021	75.24	75.24	67.53	67.87
3628	NYSE	EBS	Fri, Apr 16, 2021	74.89	77.80	74.42	77.64
3627	NYSE	EBS	Thu, Apr 15, 2021	75.49	75.49	74.35	74.47
3626	NYSE	EBS	Wed, Apr 14, 2021	73.52	75.73	73.34	74.47
3625	NYSE	EBS	Tue, Apr 13, 2021	73.26	75.57	71.55	72.76
3624	NYSE	EBS	Mon, Apr 12, 2021	77.41	77.54	75.11	75.86
3623	NYSE	EBS	Fri, Apr 9, 2021	77.47	78.00	75.09	77.35
3622	NYSE	EBS	Thu, Apr 8, 2021	79.75	79.75	76.39	78.58
3621	NYSE	EBS	Wed, Apr 7, 2021	79.55	82.31	78.32	78.86
3620	NYSE	EBS	Tue, Apr 6, 2021	78.95	80.25	77.92	79.25
3619	NYSE	EBS	Mon, Apr 5, 2021	80.03	80.12	77.20	78.62
3618	NYSE	EBS	Thu, Apr 1, 2021	85.00	85.45	79.38	80.46
3617	NYSE	EBS	Wed, Mar 31, 2021	91.48	94.00	91.44	92.91
3616	NYSE	EBS	Tue, Mar 30, 2021	92.32	93.46	90.00	90.30
3615	NYSE	EBS	Mon, Mar 29, 2021	94.30	94.89	92.18	92.83
3614	NYSE	EBS	Fri, Mar 26, 2021	94.26	95.59	92.44	94.53
3613	NYSE	EBS	Thu, Mar 25, 2021	90.00	94.04	89.86	93.88
3612	NYSE	EBS	Wed, Mar 24, 2021	93.49	94.61	90.55	90.85
3611	NYSE	EBS	Tue, Mar 23, 2021	94.53	95.44	92.70	93.18
3610	NYSE	EBS	Mon, Mar 22, 2021	92.11	96.03	91.61	95.03
3609	NYSE	EBS	Fri, Mar 19, 2021	88.84	91.20	88.30	90.98
3608	NYSE	EBS	Thu, Mar 18, 2021	90.31	91.98	88.00	88.29
3607	NYSE	EBS	Wed, Mar 17, 2021	91.55	92.82	89.78	91.65
3606	NYSE	EBS	Tue, Mar 16, 2021	91.91	94.99	91.12	93.03
3605	NYSE	EBS	Mon, Mar 15, 2021	90.82	93.24	90.23	91.84
3604	NYSE	EBS	Fri, Mar 12, 2021	90.93	91.30	88.54	90.19
3603	NYSE	EBS	Thu, Mar 11, 2021	91.79	94.88	91.29	91.90
3602	NYSE	EBS	Wed, Mar 10, 2021	89.01	90.47	88.60	89.63
3601	NYSE	EBS	Tue, Mar 9, 2021	87.66	90.33	86.62	86.99
3600	NYSE	EBS	Mon, Mar 8, 2021	90.70	92.08	86.17	86.23
3599	NYSE	EBS	Fri, Mar 5, 2021	92.60	92.99	86.16	92.31
3598	NYSE	EBS	Thu, Mar 4, 2021	93.36	94.80	88.91	90.87
3597	NYSE	EBS	Wed, Mar 3, 2021	98.87	101.23	94.37	94.73
3596	NYSE	EBS	Tue, Mar 2, 2021	102.46	102.88	98.91	99.30
3595	NYSE	EBS	Mon, Mar 1, 2021	98.78	102.30	98.01	102.20
3594	NYSE	EBS	Fri, Feb 26, 2021	97.50	98.68	92.86	96.00
3593	NYSE	EBS	Thu, Feb 25, 2021	98.45	101.41	96.39	97.15
3592	NYSE	EBS	Wed, Feb 24, 2021	98.00	99.15	96.29	98.80
3591	NYSE	EBS	Tue, Feb 23, 2021	93.26	93.95	89.14	93.49
3590	NYSE	EBS	Mon, Feb 22, 2021	101.51	103.49	97.18	97.74
3589	NYSE	EBS	Fri, Feb 19, 2021	106.98	110.00	102.05	103.04
3588	NYSE	EBS	Thu, Feb 18, 2021	120.31	121.41	115.71	117.06
3587	NYSE	EBS	Wed, Feb 17, 2021	122.12	123.91	118.74	122.51
3586	NYSE	EBS	Tue, Feb 16, 2021	125.89	127.20	122.34	123.23
3585	NYSE	EBS	Fri, Feb 12, 2021	123.56	125.57	122.64	125.19
3584	NYSE	EBS	Thu, Feb 11, 2021	121.01	124.13	120.10	123.87
3583	NYSE	EBS	Wed, Feb 10, 2021	119.50	122.00	117.01	119.92
3582	NYSE	EBS	Tue, Feb 9, 2021	123.00	126.15	118.20	119.44
3581	NYSE	EBS	Mon, Feb 8, 2021	118.25	124.01	118.01	123.45
3580	NYSE	EBS	Fri, Feb 5, 2021	117.71	117.75	113.93	117.55
3579	NYSE	EBS	Thu, Feb 4, 2021	117.36	118.54	113.70	116.43
3578	NYSE	EBS	Wed, Feb 3, 2021	116.79	119.05	114.85	117.98
3577	NYSE	EBS	Tue, Feb 2, 2021	117.00	117.97	113.41	116.79
3576	NYSE	EBS	Mon, Feb 1, 2021	108.00	117.93	108.00	115.79
3575	NYSE	EBS	Fri, Jan 29, 2021	109.20	109.60	106.05	106.85
3574	NYSE	EBS	Thu, Jan 28, 2021	107.64	111.90	107.31	108.49
3573	NYSE	EBS	Wed, Jan 27, 2021	107.50	108.79	104.46	107.23
3572	NYSE	EBS	Tue, Jan 26, 2021	107.61	112.61	106.75	109.37
3571	NYSE	EBS	Mon, Jan 25, 2021	107.12	107.13	104.26	106.37
3570	NYSE	EBS	Fri, Jan 22, 2021	108.85	109.34	106.00	107.12
3569	NYSE	EBS	Thu, Jan 21, 2021	107.75	110.37	105.85	110.06
3568	NYSE	EBS	Wed, Jan 20, 2021	107.00	110.00	106.17	107.87
3567	NYSE	EBS	Tue, Jan 19, 2021	108.00	109.89	106.25	106.87
3566	NYSE	EBS	Fri, Jan 15, 2021	105.01	107.93	104.51	106.29
3565	NYSE	EBS	Thu, Jan 14, 2021	108.24	109.45	105.25	105.99
3564	NYSE	EBS	Wed, Jan 13, 2021	104.32	110.65	104.00	107.65
3563	NYSE	EBS	Tue, Jan 12, 2021	101.90	104.13	101.58	103.38
3562	NYSE	EBS	Mon, Jan 11, 2021	102.10	102.10	97.54	98.89
3561	NYSE	EBS	Fri, Jan 8, 2021	97.08	100.17	95.00	97.23
3560	NYSE	EBS	Thu, Jan 7, 2021	98.52	102.10	97.78	100.77
3559	NYSE	EBS	Wed, Jan 6, 2021	95.68	100.14	94.36	97.97
3558	NYSE	EBS	Tue, Jan 5, 2021	93.01	97.85	93.01	96.99
3557	NYSE	EBS	Mon, Jan 4, 2021	89.88	93.73	89.60	93.10
3556	NYSE	EBS	Thu, Dec 31, 2020	92.48	92.48	89.00	89.60
3555	NYSE	EBS	Wed, Dec 30, 2020	92.39	93.34	91.63	92.70
3554	NYSE	EBS	Tue, Dec 29, 2020	92.77	92.85	89.60	90.14
3553	NYSE	EBS	Mon, Dec 28, 2020	94.54	94.54	91.22	92.16
3552	NYSE	EBS	Thu, Dec 24, 2020	95.06	96.34	93.39	93.84
3551	NYSE	EBS	Wed, Dec 23, 2020	95.73	95.77	92.67	95.06
3550	NYSE	EBS	Tue, Dec 22, 2020	94.86	96.50	94.23	95.77
3549	NYSE	EBS	Mon, Dec 21, 2020	93.77	95.37	91.51	93.81
3548	NYSE	EBS	Fri, Dec 18, 2020	95.08	97.34	94.30	96.37
3547	NYSE	EBS	Thu, Dec 17, 2020	91.30	95.07	88.44	95.01
3546	NYSE	EBS	Wed, Dec 16, 2020	89.99	94.45	87.07	90.96
3545	NYSE	EBS	Tue, Dec 15, 2020	86.75	89.48	85.88	89.29
3544	NYSE	EBS	Mon, Dec 14, 2020	84.28	87.70	84.28	86.75
3543	NYSE	EBS	Fri, Dec 11, 2020	83.06	84.48	82.29	83.68
3542	NYSE	EBS	Thu, Dec 10, 2020	81.48	83.43	80.29	83.37
3541	NYSE	EBS	Wed, Dec 9, 2020	86.00	86.68	79.65	81.14
3540	NYSE	EBS	Tue, Dec 8, 2020	82.57	86.63	82.38	85.61
3539	NYSE	EBS	Mon, Dec 7, 2020	83.46	84.90	82.00	82.16
3538	NYSE	EBS	Fri, Dec 4, 2020	82.00	84.17	82.00	82.79
3537	NYSE	EBS	Thu, Dec 3, 2020	84.00	85.46	82.29	82.45
3536	NYSE	EBS	Wed, Dec 2, 2020	82.15	82.53	80.83	81.95
3535	NYSE	EBS	Tue, Dec 1, 2020	82.74	83.83	81.62	82.42
3534	NYSE	EBS	Mon, Nov 30, 2020	83.26	84.31	81.75	81.93
3533	NYSE	EBS	Fri, Nov 27, 2020	80.76	82.98	80.68	82.83
3532	NYSE	EBS	Wed, Nov 25, 2020	79.66	81.75	78.88	80.41
3531	NYSE	EBS	Tue, Nov 24, 2020	80.21	80.83	77.93	79.17
3530	NYSE	EBS	Mon, Nov 23, 2020	82.87	83.77	77.73	79.67
3529	NYSE	EBS	Fri, Nov 20, 2020	80.29	83.00	80.29	82.66
3528	NYSE	EBS	Thu, Nov 19, 2020	80.76	83.29	80.25	80.56
3527	NYSE	EBS	Wed, Nov 18, 2020	86.32	86.32	80.49	80.72
3526	NYSE	EBS	Tue, Nov 17, 2020	87.35	88.80	84.36	85.31
3525	NYSE	EBS	Mon, Nov 16, 2020	87.00	87.32	83.53	86.72
3524	NYSE	EBS	Fri, Nov 13, 2020	86.45	87.55	84.99	86.75
3523	NYSE	EBS	Thu, Nov 12, 2020	88.01	91.41	84.72	85.38
3522	NYSE	EBS	Wed, Nov 11, 2020	89.41	89.99	88.01	88.42
3521	NYSE	EBS	Tue, Nov 10, 2020	90.00	90.12	86.68	87.59
3520	NYSE	EBS	Mon, Nov 9, 2020	98.21	98.49	89.66	89.69
3519	NYSE	EBS	Fri, Nov 6, 2020	93.74	95.45	90.25	92.30
3518	NYSE	EBS	Thu, Nov 5, 2020	99.19	99.19	96.02	97.00
3517	NYSE	EBS	Wed, Nov 4, 2020	93.36	99.83	93.36	98.31
3516	NYSE	EBS	Tue, Nov 3, 2020	91.33	93.31	89.92	92.79
3515	NYSE	EBS	Mon, Nov 2, 2020	90.37	91.74	88.57	91.10
3514	NYSE	EBS	Fri, Oct 30, 2020	90.32	91.03	88.45	89.97
3513	NYSE	EBS	Thu, Oct 29, 2020	91.84	92.49	88.81	90.77
3512	NYSE	EBS	Wed, Oct 28, 2020	93.56	95.55	90.37	91.27
3511	NYSE	EBS	Tue, Oct 27, 2020	95.71	96.50	94.13	94.89
3510	NYSE	EBS	Mon, Oct 26, 2020	96.00	97.26	93.90	95.29
3509	NYSE	EBS	Fri, Oct 23, 2020	97.63	100.49	95.89	96.11
3508	NYSE	EBS	Thu, Oct 22, 2020	93.13	98.19	93.05	97.65
3507	NYSE	EBS	Wed, Oct 21, 2020	96.12	97.26	92.97	93.04
3506	NYSE	EBS	Tue, Oct 20, 2020	95.97	98.36	93.77	96.71
3505	NYSE	EBS	Mon, Oct 19, 2020	98.00	99.33	95.62	95.97
3504	NYSE	EBS	Fri, Oct 16, 2020	100.00	100.00	98.18	98.88
3503	NYSE	EBS	Thu, Oct 15, 2020	96.00	99.71	95.26	99.55
3502	NYSE	EBS	Wed, Oct 14, 2020	98.50	99.87	96.00	97.73
3501	NYSE	EBS	Tue, Oct 13, 2020	98.27	101.63	92.91	96.26
3500	NYSE	EBS	Mon, Oct 12, 2020	110.60	111.57	107.49	111.47
3499	NYSE	EBS	Fri, Oct 9, 2020	110.41	110.99	106.50	109.51
3498	NYSE	EBS	Thu, Oct 8, 2020	110.01	110.77	107.23	110.41
3497	NYSE	EBS	Wed, Oct 7, 2020	113.14	114.78	107.24	108.72
3496	NYSE	EBS	Tue, Oct 6, 2020	106.83	115.97	106.83	111.31
3495	NYSE	EBS	Mon, Oct 5, 2020	101.88	106.08	101.15	105.94
3494	NYSE	EBS	Fri, Oct 2, 2020	103.14	104.18	99.29	100.28
3493	NYSE	EBS	Thu, Oct 1, 2020	103.94	106.01	103.20	105.89
3492	NYSE	EBS	Wed, Sep 30, 2020	104.11	105.37	102.63	103.33
3491	NYSE	EBS	Tue, Sep 29, 2020	103.29	105.00	102.20	104.34
3490	NYSE	EBS	Mon, Sep 28, 2020	102.28	103.80	101.18	103.64
3489	NYSE	EBS	Fri, Sep 25, 2020	98.86	101.89	98.32	101.63
3488	NYSE	EBS	Thu, Sep 24, 2020	100.03	100.49	97.68	99.11
3487	NYSE	EBS	Wed, Sep 23, 2020	100.31	103.40	98.90	102.23
3486	NYSE	EBS	Tue, Sep 22, 2020	100.32	101.31	97.31	100.75
3485	NYSE	EBS	Mon, Sep 21, 2020	98.98	100.51	97.30	100.00
3484	NYSE	EBS	Fri, Sep 18, 2020	103.41	103.41	97.51	100.59
3483	NYSE	EBS	Thu, Sep 17, 2020	100.00	102.22	99.02	101.63
3482	NYSE	EBS	Wed, Sep 16, 2020	103.39	103.93	101.43	102.34
3481	NYSE	EBS	Tue, Sep 15, 2020	105.00	106.71	102.21	102.76
3480	NYSE	EBS	Mon, Sep 14, 2020	99.72	104.28	99.72	104.17
3479	NYSE	EBS	Fri, Sep 11, 2020	100.40	104.32	98.08	98.08
3478	NYSE	EBS	Thu, Sep 10, 2020	104.00	104.49	98.92	99.00
3477	NYSE	EBS	Wed, Sep 9, 2020	104.00	107.73	99.93	104.00
3476	NYSE	EBS	Tue, Sep 8, 2020	103.32	107.05	101.36	104.21
3475	NYSE	EBS	Fri, Sep 4, 2020	106.55	107.45	98.01	104.78
3474	NYSE	EBS	Thu, Sep 3, 2020	111.50	111.50	106.26	106.97
3473	NYSE	EBS	Wed, Sep 2, 2020	109.68	111.81	108.11	111.51
3472	NYSE	EBS	Tue, Sep 1, 2020	114.05	114.49	108.70	110.84
3471	NYSE	EBS	Mon, Aug 31, 2020	117.72	118.00	113.17	114.05
3470	NYSE	EBS	Fri, Aug 28, 2020	118.59	120.47	117.07	117.59
3469	NYSE	EBS	Thu, Aug 27, 2020	123.76	124.00	115.70	118.37
3468	NYSE	EBS	Wed, Aug 26, 2020	124.00	124.60	122.31	123.73
3467	NYSE	EBS	Tue, Aug 25, 2020	125.00	126.00	122.00	123.59
3466	NYSE	EBS	Mon, Aug 24, 2020	131.46	131.82	125.15	125.55
3465	NYSE	EBS	Fri, Aug 21, 2020	130.59	131.26	127.46	128.04
3464	NYSE	EBS	Thu, Aug 20, 2020	129.32	131.67	127.69	131.12
3463	NYSE	EBS	Wed, Aug 19, 2020	129.92	133.66	129.47	131.78
3462	NYSE	EBS	Tue, Aug 18, 2020	132.90	132.92	126.02	129.92
3461	NYSE	EBS	Mon, Aug 17, 2020	133.54	135.63	132.47	133.39
3460	NYSE	EBS	Fri, Aug 14, 2020	134.90	136.02	131.60	133.42
3459	NYSE	EBS	Thu, Aug 13, 2020	131.99	135.98	131.07	134.94
3458	NYSE	EBS	Wed, Aug 12, 2020	122.36	131.19	122.33	129.57
3457	NYSE	EBS	Tue, Aug 11, 2020	128.56	128.91	121.20	122.33
3456	NYSE	EBS	Mon, Aug 10, 2020	130.27	130.55	123.71	130.19
3455	NYSE	EBS	Fri, Aug 7, 2020	126.77	131.00	126.61	130.66
3454	NYSE	EBS	Thu, Aug 6, 2020	135.00	137.61	125.00	126.96
3453	NYSE	EBS	Wed, Aug 5, 2020	129.18	136.39	128.20	134.46
3452	NYSE	EBS	Tue, Aug 4, 2020	120.24	126.19	119.21	122.63
3451	NYSE	EBS	Mon, Aug 3, 2020	111.68	119.63	111.48	118.00
3450	NYSE	EBS	Fri, Jul 31, 2020	103.63	114.13	103.63	111.24
3449	NYSE	EBS	Thu, Jul 30, 2020	93.08	97.02	92.60	97.02
3448	NYSE	EBS	Wed, Jul 29, 2020	94.00	94.66	92.33	94.23
3447	NYSE	EBS	Tue, Jul 28, 2020	95.00	95.73	91.53	92.50
3446	NYSE	EBS	Mon, Jul 27, 2020	90.57	94.99	90.35	94.78
3445	NYSE	EBS	Fri, Jul 24, 2020	88.92	91.00	86.30	89.87
3444	NYSE	EBS	Thu, Jul 23, 2020	93.34	93.62	88.32	88.97
3443	NYSE	EBS	Wed, Jul 22, 2020	95.70	96.89	93.01	93.98
3442	NYSE	EBS	Tue, Jul 21, 2020	95.87	96.32	90.01	94.14
3441	NYSE	EBS	Mon, Jul 20, 2020	107.09	107.16	99.15	102.06
3440	NYSE	EBS	Fri, Jul 17, 2020	99.92	106.74	99.61	104.20
3439	NYSE	EBS	Thu, Jul 16, 2020	98.17	99.63	95.61	99.47
3438	NYSE	EBS	Wed, Jul 15, 2020	98.21	101.34	97.62	98.16
3437	NYSE	EBS	Tue, Jul 14, 2020	92.35	96.98	92.00	96.66
3436	NYSE	EBS	Mon, Jul 13, 2020	94.81	97.10	91.08	91.33
3435	NYSE	EBS	Fri, Jul 10, 2020	94.48	94.98	91.88	94.23
3434	NYSE	EBS	Thu, Jul 9, 2020	95.50	96.52	92.88	94.48
3433	NYSE	EBS	Wed, Jul 8, 2020	91.20	94.96	91.11	94.41
3432	NYSE	EBS	Tue, Jul 7, 2020	86.24	89.99	86.20	89.47
3431	NYSE	EBS	Mon, Jul 6, 2020	86.00	88.80	84.75	85.77
3430	NYSE	EBS	Thu, Jul 2, 2020	83.52	84.88	82.24	84.08
3429	NYSE	EBS	Wed, Jul 1, 2020	79.45	82.72	79.25	81.91
3428	NYSE	EBS	Tue, Jun 30, 2020	75.67	79.16	75.46	79.08
3427	NYSE	EBS	Mon, Jun 29, 2020	76.00	76.00	73.64	75.43
3426	NYSE	EBS	Fri, Jun 26, 2020	76.25	76.55	74.67	75.28
3425	NYSE	EBS	Thu, Jun 25, 2020	72.70	76.52	72.30	76.10
3424	NYSE	EBS	Wed, Jun 24, 2020	74.90	75.47	73.08	73.15
3423	NYSE	EBS	Tue, Jun 23, 2020	73.69	76.00	73.31	74.35
3422	NYSE	EBS	Mon, Jun 22, 2020	72.00	73.15	69.56	73.11
3421	NYSE	EBS	Fri, Jun 19, 2020	70.48	72.22	70.28	71.88
3420	NYSE	EBS	Thu, Jun 18, 2020	70.00	71.39	69.66	70.05
3419	NYSE	EBS	Wed, Jun 17, 2020	70.67	71.74	69.68	69.95
3418	NYSE	EBS	Tue, Jun 16, 2020	73.03	73.27	69.70	70.19
3417	NYSE	EBS	Mon, Jun 15, 2020	68.16	71.13	67.37	71.07
3416	NYSE	EBS	Fri, Jun 12, 2020	70.00	70.81	66.70	68.78
3415	NYSE	EBS	Thu, Jun 11, 2020	71.24	72.40	68.00	68.11
3414	NYSE	EBS	Wed, Jun 10, 2020	69.95	72.17	69.62	71.22
3413	NYSE	EBS	Tue, Jun 9, 2020	69.00	72.06	68.28	69.43
3412	NYSE	EBS	Mon, Jun 8, 2020	75.02	75.80	68.24	68.69
3411	NYSE	EBS	Fri, Jun 5, 2020	84.62	87.81	83.65	86.91
3410	NYSE	EBS	Thu, Jun 4, 2020	86.02	88.53	83.95	84.82
3409	NYSE	EBS	Wed, Jun 3, 2020	89.10	89.48	85.60	86.35
3408	NYSE	EBS	Tue, Jun 2, 2020	89.55	89.87	86.78	89.30
3407	NYSE	EBS	Mon, Jun 1, 2020	88.00	93.58	87.80	89.29
3406	NYSE	EBS	Fri, May 29, 2020	82.00	83.63	81.06	83.49
3405	NYSE	EBS	Thu, May 28, 2020	84.13	84.37	81.84	81.98
3404	NYSE	EBS	Wed, May 27, 2020	83.38	84.20	78.49	84.13
3403	NYSE	EBS	Tue, May 26, 2020	86.00	86.33	83.00	84.01
3402	NYSE	EBS	Fri, May 22, 2020	82.50	84.65	82.19	84.59
3401	NYSE	EBS	Thu, May 21, 2020	88.12	88.12	82.40	82.49
3400	NYSE	EBS	Wed, May 20, 2020	87.70	89.49	86.64	88.59
3399	NYSE	EBS	Tue, May 19, 2020	89.37	89.56	86.26	86.44
3398	NYSE	EBS	Mon, May 18, 2020	86.44	89.90	85.74	89.52
3397	NYSE	EBS	Fri, May 15, 2020	80.83	83.44	79.66	83.35
3396	NYSE	EBS	Thu, May 14, 2020	80.90	80.90	78.28	80.84
3395	NYSE	EBS	Wed, May 13, 2020	82.40	84.86	79.61	81.14
3394	NYSE	EBS	Tue, May 12, 2020	87.00	90.00	81.22	81.47
3393	NYSE	EBS	Mon, May 11, 2020	81.21	85.59	80.70	84.55
3392	NYSE	EBS	Fri, May 8, 2020	79.53	82.26	79.13	80.73
3391	NYSE	EBS	Thu, May 7, 2020	79.74	80.42	78.05	79.25
3390	NYSE	EBS	Wed, May 6, 2020	79.50	81.57	78.71	79.48
3389	NYSE	EBS	Tue, May 5, 2020	80.76	81.50	78.88	79.51
3388	NYSE	EBS	Mon, May 4, 2020	78.50	79.65	76.00	79.50
3387	NYSE	EBS	Fri, May 1, 2020	76.67	79.00	73.47	78.70
3386	NYSE	EBS	Thu, Apr 30, 2020	74.00	75.74	73.12	73.95
3385	NYSE	EBS	Wed, Apr 29, 2020	77.59	77.82	72.10	73.95
3384	NYSE	EBS	Tue, Apr 28, 2020	82.00	82.00	74.84	75.41
3383	NYSE	EBS	Mon, Apr 27, 2020	78.00	83.01	76.15	78.58
3382	NYSE	EBS	Fri, Apr 24, 2020	72.00	74.00	70.74	73.30
3381	NYSE	EBS	Thu, Apr 23, 2020	67.16	70.41	66.40	66.57
3380	NYSE	EBS	Wed, Apr 22, 2020	67.89	68.91	66.25	66.60
3379	NYSE	EBS	Tue, Apr 21, 2020	68.90	69.66	66.01	66.96
3378	NYSE	EBS	Mon, Apr 20, 2020	66.63	70.91	66.51	70.20
3377	NYSE	EBS	Fri, Apr 17, 2020	65.00	67.39	64.04	67.16
3376	NYSE	EBS	Thu, Apr 16, 2020	62.02	63.94	61.66	63.56
3375	NYSE	EBS	Wed, Apr 15, 2020	62.18	63.48	60.46	62.58
3374	NYSE	EBS	Tue, Apr 14, 2020	63.00	63.99	62.08	63.49
3373	NYSE	EBS	Mon, Apr 13, 2020	62.75	63.76	61.56	62.02
3372	NYSE	EBS	Thu, Apr 9, 2020	63.47	64.42	60.52	62.64
3371	NYSE	EBS	Wed, Apr 8, 2020	60.22	63.17	59.32	61.93
3370	NYSE	EBS	Tue, Apr 7, 2020	63.48	63.48	58.46	59.18
3369	NYSE	EBS	Mon, Apr 6, 2020	60.00	61.43	58.85	61.34
3368	NYSE	EBS	Fri, Apr 3, 2020	56.13	58.77	55.90	57.66
3367	NYSE	EBS	Thu, Apr 2, 2020	53.71	57.36	53.35	57.03
3366	NYSE	EBS	Wed, Apr 1, 2020	55.98	57.83	53.45	54.33
3365	NYSE	EBS	Tue, Mar 31, 2020	54.52	57.89	52.00	57.86
3364	NYSE	EBS	Mon, Mar 30, 2020	51.51	54.82	50.65	54.50
3363	NYSE	EBS	Fri, Mar 27, 2020	55.05	56.94	51.00	51.22
3362	NYSE	EBS	Thu, Mar 26, 2020	55.00	57.76	53.82	57.34
3361	NYSE	EBS	Wed, Mar 25, 2020	56.45	57.04	52.39	54.72
3360	NYSE	EBS	Tue, Mar 24, 2020	52.06	56.44	51.20	55.92
3359	NYSE	EBS	Mon, Mar 23, 2020	49.81	51.93	46.37	49.61
3358	NYSE	EBS	Fri, Mar 20, 2020	53.86	54.85	48.12	49.34
3357	NYSE	EBS	Thu, Mar 19, 2020	55.29	57.38	52.55	53.10
3356	NYSE	EBS	Wed, Mar 18, 2020	61.11	63.51	53.08	55.59
3355	NYSE	EBS	Tue, Mar 17, 2020	58.71	58.71	51.23	57.65
3354	NYSE	EBS	Mon, Mar 16, 2020	62.60	67.57	56.72	57.36
3353	NYSE	EBS	Fri, Mar 13, 2020	59.79	68.93	58.00	68.76
3352	NYSE	EBS	Thu, Mar 12, 2020	51.20	58.77	48.24	56.28
3351	NYSE	EBS	Wed, Mar 11, 2020	56.23	57.09	52.17	53.03
3350	NYSE	EBS	Tue, Mar 10, 2020	55.95	57.94	53.00	57.90
3349	NYSE	EBS	Mon, Mar 9, 2020	55.11	55.74	52.42	52.52
3348	NYSE	EBS	Fri, Mar 6, 2020	59.30	60.33	57.40	58.65
3347	NYSE	EBS	Thu, Mar 5, 2020	57.57	60.93	57.47	60.83
3346	NYSE	EBS	Wed, Mar 4, 2020	58.62	61.45	56.68	61.22
3345	NYSE	EBS	Tue, Mar 3, 2020	58.38	59.90	55.92	56.06
3344	NYSE	EBS	Mon, Mar 2, 2020	59.25	59.70	56.14	58.79
3343	NYSE	EBS	Fri, Feb 28, 2020	54.42	58.84	53.73	58.68
3342	NYSE	EBS	Thu, Feb 27, 2020	57.49	58.15	55.09	55.32
3341	NYSE	EBS	Wed, Feb 26, 2020	60.07	60.64	57.29	58.42
3340	NYSE	EBS	Tue, Feb 25, 2020	62.66	63.50	59.40	59.91
3339	NYSE	EBS	Mon, Feb 24, 2020	63.94	64.75	61.08	61.44
3338	NYSE	EBS	Fri, Feb 21, 2020	64.36	71.19	63.31	65.94
3337	NYSE	EBS	Thu, Feb 20, 2020	64.21	64.90	62.91	64.58
3336	NYSE	EBS	Wed, Feb 19, 2020	64.44	64.81	63.41	64.58
3335	NYSE	EBS	Tue, Feb 18, 2020	62.89	64.38	61.98	63.79
3334	NYSE	EBS	Fri, Feb 14, 2020	63.15	63.90	62.70	63.17
3333	NYSE	EBS	Thu, Feb 13, 2020	62.77	63.39	62.30	63.00
3332	NYSE	EBS	Wed, Feb 12, 2020	62.90	63.55	62.62	63.25
3331	NYSE	EBS	Tue, Feb 11, 2020	62.51	62.90	61.25	62.81
3330	NYSE	EBS	Mon, Feb 10, 2020	60.90	61.90	60.90	61.84
3329	NYSE	EBS	Fri, Feb 7, 2020	61.62	62.47	60.93	61.34
3328	NYSE	EBS	Thu, Feb 6, 2020	61.90	62.85	61.09	62.02
3327	NYSE	EBS	Wed, Feb 5, 2020	59.82	61.90	59.63	61.81
3326	NYSE	EBS	Tue, Feb 4, 2020	57.80	59.38	57.38	59.34
3325	NYSE	EBS	Mon, Feb 3, 2020	55.48	56.92	54.89	56.83
3324	NYSE	EBS	Fri, Jan 31, 2020	54.95	55.63	53.58	55.09
3323	NYSE	EBS	Thu, Jan 30, 2020	55.60	55.70	54.81	55.18
3322	NYSE	EBS	Wed, Jan 29, 2020	55.59	56.30	55.06	56.11
3321	NYSE	EBS	Tue, Jan 28, 2020	54.19	56.21	54.17	55.75
3320	NYSE	EBS	Mon, Jan 27, 2020	54.70	55.07	53.45	53.54
3319	NYSE	EBS	Fri, Jan 24, 2020	58.59	58.59	55.82	56.02
3318	NYSE	EBS	Thu, Jan 23, 2020	58.49	58.68	57.28	58.11
3317	NYSE	EBS	Wed, Jan 22, 2020	57.32	59.58	57.32	58.44
3316	NYSE	EBS	Tue, Jan 21, 2020	55.33	57.58	54.81	57.32
3315	NYSE	EBS	Fri, Jan 17, 2020	56.04	56.06	55.27	55.56
3314	NYSE	EBS	Thu, Jan 16, 2020	55.00	56.07	54.78	56.04
3313	NYSE	EBS	Wed, Jan 15, 2020	54.94	56.05	54.55	54.96
3312	NYSE	EBS	Tue, Jan 14, 2020	54.62	55.49	53.85	55.25
3311	NYSE	EBS	Mon, Jan 13, 2020	55.54	55.98	54.04	54.55
3310	NYSE	EBS	Fri, Jan 10, 2020	56.68	58.14	55.49	55.70
3309	NYSE	EBS	Thu, Jan 9, 2020	55.47	56.68	54.81	56.68
3308	NYSE	EBS	Wed, Jan 8, 2020	54.20	55.26	53.96	55.06
3307	NYSE	EBS	Tue, Jan 7, 2020	54.73	55.23	53.75	54.08
3306	NYSE	EBS	Mon, Jan 6, 2020	53.72	54.99	53.20	54.97
3305	NYSE	EBS	Fri, Jan 3, 2020	53.24	54.29	52.64	54.24
3304	NYSE	EBS	Thu, Jan 2, 2020	54.27	54.37	52.50	54.00
3303	NYSE	EBS	Tue, Dec 31, 2019	54.05	55.12	53.87	53.95
3302	NYSE	EBS	Mon, Dec 30, 2019	54.10	55.31	53.88	54.29
3301	NYSE	EBS	Fri, Dec 27, 2019	54.49	54.70	53.38	54.00
3300	NYSE	EBS	Thu, Dec 26, 2019	56.01	56.01	54.16	54.23
3299	NYSE	EBS	Tue, Dec 24, 2019	55.22	56.39	54.85	55.86
3298	NYSE	EBS	Mon, Dec 23, 2019	54.65	55.28	53.75	54.96
3297	NYSE	EBS	Fri, Dec 20, 2019	53.90	54.67	53.59	54.42
3296	NYSE	EBS	Thu, Dec 19, 2019	52.43	53.96	51.69	53.92
3295	NYSE	EBS	Wed, Dec 18, 2019	52.54	52.65	51.32	52.34
3294	NYSE	EBS	Tue, Dec 17, 2019	51.61	52.97	51.17	52.68
3293	NYSE	EBS	Mon, Dec 16, 2019	52.20	53.96	51.06	51.21
3292	NYSE	EBS	Fri, Dec 13, 2019	53.84	54.56	51.62	51.97
3291	NYSE	EBS	Thu, Dec 12, 2019	53.12	54.10	52.59	54.03
3290	NYSE	EBS	Wed, Dec 11, 2019	54.08	54.83	53.06	53.32
3289	NYSE	EBS	Tue, Dec 10, 2019	53.67	54.47	52.39	54.00
3288	NYSE	EBS	Mon, Dec 9, 2019	54.90	55.42	53.73	53.99
3287	NYSE	EBS	Fri, Dec 6, 2019	53.04	55.10	52.71	54.98
3286	NYSE	EBS	Thu, Dec 5, 2019	54.32	54.59	52.35	52.58
3285	NYSE	EBS	Wed, Dec 4, 2019	54.25	54.84	53.61	54.12
3284	NYSE	EBS	Tue, Dec 3, 2019	53.29	54.12	52.89	53.66
3283	NYSE	EBS	Mon, Dec 2, 2019	55.31	55.95	53.39	53.62
3282	NYSE	EBS	Fri, Nov 29, 2019	54.79	55.43	54.55	54.86
3281	NYSE	EBS	Wed, Nov 27, 2019	55.49	56.56	55.10	55.32
3280	NYSE	EBS	Tue, Nov 26, 2019	54.53	55.15	53.51	55.09
3279	NYSE	EBS	Mon, Nov 25, 2019	51.86	54.90	51.34	54.55
3278	NYSE	EBS	Fri, Nov 22, 2019	52.65	53.40	50.71	51.27
3277	NYSE	EBS	Thu, Nov 21, 2019	54.49	54.71	52.35	52.41
3276	NYSE	EBS	Wed, Nov 20, 2019	53.76	54.50	53.73	54.43
3275	NYSE	EBS	Tue, Nov 19, 2019	54.61	55.03	53.58	54.11
3274	NYSE	EBS	Mon, Nov 18, 2019	54.54	55.41	53.40	54.35
3273	NYSE	EBS	Fri, Nov 15, 2019	54.59	54.88	54.06	54.82
3272	NYSE	EBS	Thu, Nov 14, 2019	55.00	55.04	53.79	54.35
3271	NYSE	EBS	Wed, Nov 13, 2019	54.75	56.01	54.38	54.71
3270	NYSE	EBS	Tue, Nov 12, 2019	53.99	55.41	53.20	55.33
3269	NYSE	EBS	Mon, Nov 11, 2019	53.72	54.18	53.01	53.75
3268	NYSE	EBS	Fri, Nov 8, 2019	54.13	55.10	53.20	54.04
3267	NYSE	EBS	Thu, Nov 7, 2019	60.00	61.77	52.27	55.00
3266	NYSE	EBS	Wed, Nov 6, 2019	58.08	59.44	57.37	58.40
3265	NYSE	EBS	Tue, Nov 5, 2019	56.51	58.17	55.58	58.14
3264	NYSE	EBS	Mon, Nov 4, 2019	59.37	59.37	56.49	56.56
3263	NYSE	EBS	Fri, Nov 1, 2019	57.68	59.59	57.40	59.06
3262	NYSE	EBS	Thu, Oct 31, 2019	58.09	58.53	56.57	57.16
3261	NYSE	EBS	Wed, Oct 30, 2019	56.98	58.38	56.30	57.87
3260	NYSE	EBS	Tue, Oct 29, 2019	56.05	57.30	56.01	57.07
3259	NYSE	EBS	Mon, Oct 28, 2019	54.97	56.55	54.97	56.20
3258	NYSE	EBS	Fri, Oct 25, 2019	54.25	55.35	53.95	55.01
3257	NYSE	EBS	Thu, Oct 24, 2019	53.33	54.31	52.70	54.16
3256	NYSE	EBS	Wed, Oct 23, 2019	54.32	54.32	52.80	53.06
3255	NYSE	EBS	Tue, Oct 22, 2019	52.19	54.46	51.97	54.27
3254	NYSE	EBS	Mon, Oct 21, 2019	56.05	56.05	51.98	52.07
3253	NYSE	EBS	Fri, Oct 18, 2019	53.99	55.18	53.99	54.91
3252	NYSE	EBS	Thu, Oct 17, 2019	54.05	54.88	53.68	54.17
3251	NYSE	EBS	Wed, Oct 16, 2019	53.99	54.90	53.39	53.79
3250	NYSE	EBS	Tue, Oct 15, 2019	52.62	54.32	52.01	54.23
3249	NYSE	EBS	Mon, Oct 14, 2019	52.29	52.75	51.79	52.47
3248	NYSE	EBS	Fri, Oct 11, 2019	53.00	53.42	52.34	52.58
3247	NYSE	EBS	Thu, Oct 10, 2019	52.42	53.03	51.86	52.50
3246	NYSE	EBS	Wed, Oct 9, 2019	52.27	52.61	50.90	52.13
3245	NYSE	EBS	Tue, Oct 8, 2019	53.61	53.61	51.66	51.78
3244	NYSE	EBS	Mon, Oct 7, 2019	53.72	54.52	53.40	54.07
3243	NYSE	EBS	Fri, Oct 4, 2019	54.03	54.80	52.44	54.14
3242	NYSE	EBS	Thu, Oct 3, 2019	52.76	54.00	52.30	53.75
3241	NYSE	EBS	Wed, Oct 2, 2019	51.92	53.27	51.62	52.80
3240	NYSE	EBS	Tue, Oct 1, 2019	52.17	53.44	51.80	52.36
3239	NYSE	EBS	Mon, Sep 30, 2019	51.47	52.76	51.00	52.28
3238	NYSE	EBS	Fri, Sep 27, 2019	51.02	52.01	50.53	51.02
3237	NYSE	EBS	Thu, Sep 26, 2019	51.04	51.41	49.92	50.73
3236	NYSE	EBS	Wed, Sep 25, 2019	51.48	52.24	50.76	50.95
3235	NYSE	EBS	Tue, Sep 24, 2019	52.33	52.53	51.54	51.61
3234	NYSE	EBS	Mon, Sep 23, 2019	51.07	52.38	50.80	51.88
3233	NYSE	EBS	Fri, Sep 20, 2019	52.09	53.55	49.81	51.06
3232	NYSE	EBS	Thu, Sep 19, 2019	53.55	53.59	51.86	52.05
3231	NYSE	EBS	Wed, Sep 18, 2019	53.45	53.56	52.68	53.27
3230	NYSE	EBS	Tue, Sep 17, 2019	52.79	53.79	52.65	53.32
3229	NYSE	EBS	Mon, Sep 16, 2019	51.66	53.44	51.59	53.14
3228	NYSE	EBS	Fri, Sep 13, 2019	54.41	54.83	51.74	52.00
3227	NYSE	EBS	Thu, Sep 12, 2019	55.05	55.05	52.68	54.14
3226	NYSE	EBS	Wed, Sep 11, 2019	57.00	57.75	53.97	54.41
3225	NYSE	EBS	Tue, Sep 10, 2019	56.54	57.23	55.02	57.20
3224	NYSE	EBS	Mon, Sep 9, 2019	56.43	57.29	55.18	56.63
3223	NYSE	EBS	Fri, Sep 6, 2019	56.85	57.89	55.60	56.08
3222	NYSE	EBS	Thu, Sep 5, 2019	56.29	57.89	54.44	56.72
3221	NYSE	EBS	Wed, Sep 4, 2019	52.71	56.85	50.92	56.00
3220	NYSE	EBS	Tue, Sep 3, 2019	44.80	51.76	44.80	50.14
3219	NYSE	EBS	Fri, Aug 30, 2019	42.74	44.28	42.74	43.80
3218	NYSE	EBS	Thu, Aug 29, 2019	41.00	42.58	40.84	42.44
3217	NYSE	EBS	Wed, Aug 28, 2019	40.45	41.67	40.20	40.61
3216	NYSE	EBS	Tue, Aug 27, 2019	41.25	42.11	39.11	40.60
3215	NYSE	EBS	Mon, Aug 26, 2019	41.25	41.44	40.46	40.80
3214	NYSE	EBS	Fri, Aug 23, 2019	41.68	42.00	40.59	40.82
3213	NYSE	EBS	Thu, Aug 22, 2019	42.38	42.71	41.31	41.60
3212	NYSE	EBS	Wed, Aug 21, 2019	43.51	43.65	41.40	42.10
3211	NYSE	EBS	Tue, Aug 20, 2019	44.02	44.42	42.88	42.90
3210	NYSE	EBS	Mon, Aug 19, 2019	44.20	44.66	43.73	44.16
3209	NYSE	EBS	Fri, Aug 16, 2019	43.27	44.11	43.11	43.65
3208	NYSE	EBS	Thu, Aug 15, 2019	43.08	43.43	42.22	43.09
3207	NYSE	EBS	Wed, Aug 14, 2019	42.86	43.78	42.60	42.96
3206	NYSE	EBS	Tue, Aug 13, 2019	42.90	44.52	42.61	43.64
3205	NYSE	EBS	Mon, Aug 12, 2019	43.23	43.48	42.09	42.90
3204	NYSE	EBS	Fri, Aug 9, 2019	43.91	44.03	43.09	43.62
3203	NYSE	EBS	Thu, Aug 8, 2019	45.10	45.54	43.80	44.03
3202	NYSE	EBS	Wed, Aug 7, 2019	43.77	45.53	43.77	44.91
3201	NYSE	EBS	Tue, Aug 6, 2019	43.34	44.59	42.97	44.47
3200	NYSE	EBS	Mon, Aug 5, 2019	44.11	44.11	41.04	43.12
3199	NYSE	EBS	Fri, Aug 2, 2019	42.08	45.15	41.40	44.82
3198	NYSE	EBS	Thu, Aug 1, 2019	44.27	46.05	44.08	44.19
3197	NYSE	EBS	Wed, Jul 31, 2019	44.93	46.36	44.05	44.14
3196	NYSE	EBS	Tue, Jul 30, 2019	43.37	44.88	43.18	44.83
3195	NYSE	EBS	Mon, Jul 29, 2019	44.50	44.66	42.72	43.57
3194	NYSE	EBS	Fri, Jul 26, 2019	43.07	44.43	43.03	44.41
3193	NYSE	EBS	Thu, Jul 25, 2019	44.24	44.36	42.73	42.79
3192	NYSE	EBS	Wed, Jul 24, 2019	43.00	44.34	42.87	44.23
3191	NYSE	EBS	Tue, Jul 23, 2019	42.69	43.18	42.36	43.11
3190	NYSE	EBS	Mon, Jul 22, 2019	44.18	44.36	42.63	42.69
3189	NYSE	EBS	Fri, Jul 19, 2019	43.84	44.68	43.63	44.15
3188	NYSE	EBS	Thu, Jul 18, 2019	42.60	44.00	42.33	43.93
3187	NYSE	EBS	Wed, Jul 17, 2019	43.23	43.30	42.09	42.41
3186	NYSE	EBS	Tue, Jul 16, 2019	43.56	43.62	42.53	43.40
3185	NYSE	EBS	Mon, Jul 15, 2019	43.39	43.57	42.70	43.54
3184	NYSE	EBS	Fri, Jul 12, 2019	43.66	43.83	42.70	43.25
3183	NYSE	EBS	Thu, Jul 11, 2019	44.44	44.44	42.71	43.67
3182	NYSE	EBS	Wed, Jul 10, 2019	44.59	45.12	44.02	44.29
3181	NYSE	EBS	Tue, Jul 9, 2019	43.91	44.46	43.52	44.39
3180	NYSE	EBS	Mon, Jul 8, 2019	45.47	45.50	43.35	43.89
3179	NYSE	EBS	Fri, Jul 5, 2019	46.55	47.00	45.36	45.49
3178	NYSE	EBS	Wed, Jul 3, 2019	46.58	47.49	46.13	46.78
3177	NYSE	EBS	Tue, Jul 2, 2019	46.31	46.63	45.30	46.29
3176	NYSE	EBS	Mon, Jul 1, 2019	48.66	49.25	46.20	46.21
3175	NYSE	EBS	Fri, Jun 28, 2019	47.98	48.90	47.36	48.31
3174	NYSE	EBS	Thu, Jun 27, 2019	46.72	48.04	46.47	48.00
3173	NYSE	EBS	Wed, Jun 26, 2019	47.10	47.84	46.16	46.53
3172	NYSE	EBS	Tue, Jun 25, 2019	46.21	47.47	45.49	47.11
3171	NYSE	EBS	Mon, Jun 24, 2019	46.42	47.08	45.63	45.72
3170	NYSE	EBS	Fri, Jun 21, 2019	46.11	46.62	45.53	46.35
3169	NYSE	EBS	Thu, Jun 20, 2019	47.00	47.96	46.41	46.46
3168	NYSE	EBS	Wed, Jun 19, 2019	46.71	47.68	46.51	46.53
3167	NYSE	EBS	Tue, Jun 18, 2019	45.58	47.00	45.26	46.63
3166	NYSE	EBS	Mon, Jun 17, 2019	43.89	45.51	43.43	45.31
3165	NYSE	EBS	Fri, Jun 14, 2019	44.75	44.96	43.24	43.36
3164	NYSE	EBS	Thu, Jun 13, 2019	44.69	45.24	43.76	44.83
3163	NYSE	EBS	Wed, Jun 12, 2019	44.00	44.60	43.73	44.32
3162	NYSE	EBS	Tue, Jun 11, 2019	45.35	46.17	44.03	44.13
3161	NYSE	EBS	Mon, Jun 10, 2019	46.52	47.45	44.82	44.97
3160	NYSE	EBS	Fri, Jun 7, 2019	44.97	46.90	44.39	46.49
3159	NYSE	EBS	Thu, Jun 6, 2019	45.74	46.41	44.35	44.84
3158	NYSE	EBS	Wed, Jun 5, 2019	45.22	47.31	45.19	45.93
3157	NYSE	EBS	Tue, Jun 4, 2019	43.80	46.37	43.54	45.38
3156	NYSE	EBS	Mon, Jun 3, 2019	40.06	43.39	40.06	43.21
3155	NYSE	EBS	Fri, May 31, 2019	40.63	40.83	39.64	39.92
3154	NYSE	EBS	Thu, May 30, 2019	41.77	42.26	40.74	40.89
3153	NYSE	EBS	Wed, May 29, 2019	42.17	42.57	41.67	41.72
3152	NYSE	EBS	Tue, May 28, 2019	43.31	43.76	42.26	42.72
3151	NYSE	EBS	Fri, May 24, 2019	43.61	44.28	42.97	43.27
3150	NYSE	EBS	Thu, May 23, 2019	43.33	43.73	42.66	43.41
3149	NYSE	EBS	Wed, May 22, 2019	44.05	44.12	42.81	43.58
3148	NYSE	EBS	Tue, May 21, 2019	43.36	44.43	42.29	44.26
3147	NYSE	EBS	Mon, May 20, 2019	43.62	44.06	43.26	43.30
3146	NYSE	EBS	Fri, May 17, 2019	44.82	45.89	44.24	44.24
3145	NYSE	EBS	Thu, May 16, 2019	45.54	47.23	45.01	45.24
3144	NYSE	EBS	Wed, May 15, 2019	44.05	45.47	43.35	45.24
3143	NYSE	EBS	Tue, May 14, 2019	44.87	45.32	44.00	44.20
3142	NYSE	EBS	Mon, May 13, 2019	46.10	46.48	44.68	44.82
3141	NYSE	EBS	Fri, May 10, 2019	47.36	47.52	45.06	46.69
3140	NYSE	EBS	Thu, May 9, 2019	47.17	48.35	46.62	47.86
3139	NYSE	EBS	Wed, May 8, 2019	47.48	49.24	46.72	47.68
3138	NYSE	EBS	Tue, May 7, 2019	48.99	48.99	46.65	47.49
3137	NYSE	EBS	Mon, May 6, 2019	47.79	49.61	47.79	49.41
3136	NYSE	EBS	Fri, May 3, 2019	50.96	51.71	47.45	48.12
3135	NYSE	EBS	Thu, May 2, 2019	52.00	53.65	51.53	53.40
3134	NYSE	EBS	Wed, May 1, 2019	51.91	53.00	51.46	52.33
3133	NYSE	EBS	Tue, Apr 30, 2019	53.52	53.52	51.22	51.68
3132	NYSE	EBS	Mon, Apr 29, 2019	53.63	53.90	52.57	53.51
3131	NYSE	EBS	Fri, Apr 26, 2019	54.00	54.00	53.13	53.47
3130	NYSE	EBS	Thu, Apr 25, 2019	53.28	54.51	53.13	53.86
3129	NYSE	EBS	Wed, Apr 24, 2019	52.98	54.57	52.21	53.58
3128	NYSE	EBS	Tue, Apr 23, 2019	52.25	53.14	52.07	52.81
3127	NYSE	EBS	Mon, Apr 22, 2019	52.90	53.13	52.04	52.23
3126	NYSE	EBS	Thu, Apr 18, 2019	51.57	53.13	50.83	52.96
3125	NYSE	EBS	Wed, Apr 17, 2019	53.06	53.06	50.44	51.59
3124	NYSE	EBS	Tue, Apr 16, 2019	53.14	53.80	51.61	52.93
3123	NYSE	EBS	Mon, Apr 15, 2019	53.05	53.77	52.32	52.89
3122	NYSE	EBS	Fri, Apr 12, 2019	53.82	53.93	52.91	53.11
3121	NYSE	EBS	Thu, Apr 11, 2019	53.45	53.97	53.05	53.58
3120	NYSE	EBS	Wed, Apr 10, 2019	52.46	53.63	52.46	53.45
3119	NYSE	EBS	Tue, Apr 9, 2019	52.57	52.99	51.95	52.36
3118	NYSE	EBS	Mon, Apr 8, 2019	52.95	53.30	52.10	52.79
3117	NYSE	EBS	Fri, Apr 5, 2019	52.37	53.87	51.78	53.27
3116	NYSE	EBS	Thu, Apr 4, 2019	51.18	52.50	51.11	52.32
3115	NYSE	EBS	Wed, Apr 3, 2019	51.39	52.62	50.57	51.37
3114	NYSE	EBS	Tue, Apr 2, 2019	50.87	51.58	50.20	50.99
3113	NYSE	EBS	Mon, Apr 1, 2019	51.01	51.83	49.92	50.23
3112	NYSE	EBS	Fri, Mar 29, 2019	50.21	51.28	49.68	50.52
3111	NYSE	EBS	Thu, Mar 28, 2019	49.54	50.41	49.18	49.87
3110	NYSE	EBS	Wed, Mar 27, 2019	49.70	50.01	49.00	49.36
3109	NYSE	EBS	Tue, Mar 26, 2019	49.42	50.27	49.02	49.82
3108	NYSE	EBS	Mon, Mar 25, 2019	48.23	49.22	47.38	48.99
3107	NYSE	EBS	Fri, Mar 22, 2019	48.89	49.90	48.25	48.33
3106	NYSE	EBS	Thu, Mar 21, 2019	47.71	49.11	47.71	49.00
3105	NYSE	EBS	Wed, Mar 20, 2019	48.86	49.22	47.59	48.23
3104	NYSE	EBS	Tue, Mar 19, 2019	49.85	49.89	48.82	49.12
3103	NYSE	EBS	Mon, Mar 18, 2019	49.88	49.95	48.57	49.54
3102	NYSE	EBS	Fri, Mar 15, 2019	50.59	50.85	48.83	49.99
3101	NYSE	EBS	Thu, Mar 14, 2019	51.52	52.71	49.15	50.57
3100	NYSE	EBS	Wed, Mar 13, 2019	55.92	56.19	51.34	52.09
3099	NYSE	EBS	Tue, Mar 12, 2019	59.50	59.59	56.84	56.98
3098	NYSE	EBS	Mon, Mar 11, 2019	56.93	59.57	56.73	59.51
3097	NYSE	EBS	Fri, Mar 8, 2019	56.83	57.62	56.41	56.93
3096	NYSE	EBS	Thu, Mar 7, 2019	57.31	57.45	56.28	57.07
3095	NYSE	EBS	Wed, Mar 6, 2019	58.00	58.00	55.66	57.17
3094	NYSE	EBS	Tue, Mar 5, 2019	57.66	59.04	57.66	57.79
3093	NYSE	EBS	Mon, Mar 4, 2019	59.64	59.79	56.39	57.66
3092	NYSE	EBS	Fri, Mar 1, 2019	58.20	59.82	57.65	59.51
3091	NYSE	EBS	Thu, Feb 28, 2019	58.49	59.27	57.46	58.35
3090	NYSE	EBS	Wed, Feb 27, 2019	57.77	59.08	56.72	58.71
3089	NYSE	EBS	Tue, Feb 26, 2019	60.67	61.42	57.87	57.98
3088	NYSE	EBS	Mon, Feb 25, 2019	63.98	64.12	60.66	61.01
3087	NYSE	EBS	Fri, Feb 22, 2019	66.10	67.45	62.04	63.33
3086	NYSE	EBS	Thu, Feb 21, 2019	65.30	65.37	63.36	63.72
3085	NYSE	EBS	Wed, Feb 20, 2019	65.76	65.80	64.23	65.15
3084	NYSE	EBS	Tue, Feb 19, 2019	66.05	66.71	64.82	65.65
3083	NYSE	EBS	Fri, Feb 15, 2019	65.14	66.56	65.14	66.16
3082	NYSE	EBS	Thu, Feb 14, 2019	65.45	65.97	64.61	65.01
3081	NYSE	EBS	Wed, Feb 13, 2019	65.20	66.14	64.64	65.66
3080	NYSE	EBS	Tue, Feb 12, 2019	64.60	65.58	63.90	65.20
3079	NYSE	EBS	Mon, Feb 11, 2019	62.94	65.36	62.88	64.43
3078	NYSE	EBS	Fri, Feb 8, 2019	61.60	62.94	61.12	62.64
3077	NYSE	EBS	Thu, Feb 7, 2019	63.68	64.66	61.58	61.75
3076	NYSE	EBS	Wed, Feb 6, 2019	63.65	64.19	63.09	64.12
3075	NYSE	EBS	Tue, Feb 5, 2019	63.50	64.38	62.91	63.65
3074	NYSE	EBS	Mon, Feb 4, 2019	62.85	63.42	61.91	63.42
3073	NYSE	EBS	Fri, Feb 1, 2019	62.74	63.70	62.44	62.66
3072	NYSE	EBS	Thu, Jan 31, 2019	60.44	62.41	60.44	62.39
3071	NYSE	EBS	Wed, Jan 30, 2019	60.44	60.83	59.47	60.54
3070	NYSE	EBS	Tue, Jan 29, 2019	59.30	60.06	58.46	60.01
3069	NYSE	EBS	Mon, Jan 28, 2019	59.28	59.97	59.02	59.57
3068	NYSE	EBS	Fri, Jan 25, 2019	59.90	60.18	58.80	60.02
3067	NYSE	EBS	Thu, Jan 24, 2019	60.37	60.93	59.41	59.63
3066	NYSE	EBS	Wed, Jan 23, 2019	61.09	62.49	60.13	60.32
3065	NYSE	EBS	Tue, Jan 22, 2019	62.11	63.07	60.08	60.83
3064	NYSE	EBS	Fri, Jan 18, 2019	63.14	63.45	61.50	62.34
3063	NYSE	EBS	Thu, Jan 17, 2019	65.05	66.17	62.30	62.60
3062	NYSE	EBS	Wed, Jan 16, 2019	64.87	66.78	64.11	65.11
3061	NYSE	EBS	Tue, Jan 15, 2019	62.89	64.77	62.83	64.74
3060	NYSE	EBS	Mon, Jan 14, 2019	64.09	64.32	62.86	62.92
3059	NYSE	EBS	Fri, Jan 11, 2019	64.12	66.02	63.74	64.09
3058	NYSE	EBS	Thu, Jan 10, 2019	63.53	64.70	63.04	64.24
3057	NYSE	EBS	Wed, Jan 9, 2019	63.01	64.40	62.42	63.90
3056	NYSE	EBS	Tue, Jan 8, 2019	62.13	63.22	61.76	62.70
3055	NYSE	EBS	Mon, Jan 7, 2019	59.16	62.41	58.15	61.55
3054	NYSE	EBS	Fri, Jan 4, 2019	57.98	58.97	55.66	58.79
3053	NYSE	EBS	Thu, Jan 3, 2019	57.77	58.60	55.88	57.54
3052	NYSE	EBS	Wed, Jan 2, 2019	58.37	59.15	56.83	57.70
3051	NYSE	EBS	Mon, Dec 31, 2018	59.15	59.81	58.12	59.28
3050	NYSE	EBS	Fri, Dec 28, 2018	58.63	59.77	58.02	58.69
3049	NYSE	EBS	Thu, Dec 27, 2018	57.57	58.58	55.97	58.58
3048	NYSE	EBS	Wed, Dec 26, 2018	55.91	58.88	55.04	58.77
3047	NYSE	EBS	Mon, Dec 24, 2018	55.71	58.13	55.56	55.63
3046	NYSE	EBS	Fri, Dec 21, 2018	58.91	59.10	54.00	55.85
3045	NYSE	EBS	Thu, Dec 20, 2018	58.32	59.66	56.98	58.69
3044	NYSE	EBS	Wed, Dec 19, 2018	61.19	61.71	57.72	58.59
3043	NYSE	EBS	Tue, Dec 18, 2018	61.38	63.26	60.04	60.86
3042	NYSE	EBS	Mon, Dec 17, 2018	60.64	62.65	60.25	60.87
3041	NYSE	EBS	Fri, Dec 14, 2018	61.48	62.31	60.49	60.96
3040	NYSE	EBS	Thu, Dec 13, 2018	64.60	66.00	61.95	62.15
3039	NYSE	EBS	Wed, Dec 12, 2018	67.34	68.30	63.93	64.58
3038	NYSE	EBS	Tue, Dec 11, 2018	68.07	69.86	66.17	66.31
3037	NYSE	EBS	Mon, Dec 10, 2018	65.74	67.43	65.74	67.00
3036	NYSE	EBS	Fri, Dec 7, 2018	69.10	69.96	65.09	65.59
3035	NYSE	EBS	Thu, Dec 6, 2018	67.75	69.66	67.02	69.25
3034	NYSE	EBS	Tue, Dec 4, 2018	72.75	73.88	67.91	68.65
3033	NYSE	EBS	Mon, Dec 3, 2018	73.75	73.89	72.45	73.24
3032	NYSE	EBS	Fri, Nov 30, 2018	71.53	73.41	71.53	72.84
3031	NYSE	EBS	Thu, Nov 29, 2018	71.81	72.97	71.00	71.65
3030	NYSE	EBS	Wed, Nov 28, 2018	69.90	72.38	69.75	72.34
3029	NYSE	EBS	Tue, Nov 27, 2018	70.26	70.77	69.26	69.71
3028	NYSE	EBS	Mon, Nov 26, 2018	71.71	72.58	68.89	70.52
3027	NYSE	EBS	Fri, Nov 23, 2018	69.69	71.98	69.57	71.15
3026	NYSE	EBS	Wed, Nov 21, 2018	70.24	71.27	69.13	70.76
3025	NYSE	EBS	Tue, Nov 20, 2018	69.00	71.36	68.47	69.74
3024	NYSE	EBS	Mon, Nov 19, 2018	71.15	71.36	68.45	69.70
3023	NYSE	EBS	Fri, Nov 16, 2018	67.90	71.77	66.46	71.27
3022	NYSE	EBS	Thu, Nov 15, 2018	65.78	68.84	65.78	68.44
3021	NYSE	EBS	Wed, Nov 14, 2018	67.48	67.48	66.17	66.31
3020	NYSE	EBS	Tue, Nov 13, 2018	66.18	68.04	65.61	66.74
3019	NYSE	EBS	Mon, Nov 12, 2018	67.71	67.72	65.47	65.69
3018	NYSE	EBS	Fri, Nov 9, 2018	67.57	67.96	66.21	67.54
3017	NYSE	EBS	Thu, Nov 8, 2018	69.38	69.68	67.17	67.56
3016	NYSE	EBS	Wed, Nov 7, 2018	69.28	71.01	68.75	69.57
3015	NYSE	EBS	Tue, Nov 6, 2018	68.00	69.53	67.45	68.88
3014	NYSE	EBS	Mon, Nov 5, 2018	64.61	67.24	63.40	67.07
3013	NYSE	EBS	Fri, Nov 2, 2018	63.90	66.69	62.14	64.84
3012	NYSE	EBS	Thu, Nov 1, 2018	61.46	64.43	60.56	63.86
3011	NYSE	EBS	Wed, Oct 31, 2018	61.31	62.26	60.54	61.19
3010	NYSE	EBS	Tue, Oct 30, 2018	59.32	60.55	58.88	60.30
3009	NYSE	EBS	Mon, Oct 29, 2018	61.68	61.68	58.12	59.17
3008	NYSE	EBS	Fri, Oct 26, 2018	59.44	61.24	59.33	60.49
3007	NYSE	EBS	Thu, Oct 25, 2018	58.73	60.82	58.02	60.33
3006	NYSE	EBS	Wed, Oct 24, 2018	60.50	62.21	58.43	58.50
3005	NYSE	EBS	Tue, Oct 23, 2018	60.07	60.92	58.87	60.50
3004	NYSE	EBS	Mon, Oct 22, 2018	61.18	61.66	59.94	61.18
3003	NYSE	EBS	Fri, Oct 19, 2018	62.00	63.29	60.35	60.74
3002	NYSE	EBS	Thu, Oct 18, 2018	62.92	62.92	60.80	61.70
3001	NYSE	EBS	Wed, Oct 17, 2018	63.25	63.50	61.46	62.98
3000	NYSE	EBS	Tue, Oct 16, 2018	61.02	63.50	60.01	63.50
2999	NYSE	EBS	Mon, Oct 15, 2018	60.67	61.09	59.31	60.44
2998	NYSE	EBS	Fri, Oct 12, 2018	61.23	61.46	60.05	60.80
2997	NYSE	EBS	Thu, Oct 11, 2018	61.47	62.68	59.92	59.97
2996	NYSE	EBS	Wed, Oct 10, 2018	64.67	65.00	61.61	61.73
2995	NYSE	EBS	Tue, Oct 9, 2018	64.67	65.26	64.24	64.84
2994	NYSE	EBS	Mon, Oct 8, 2018	65.70	65.96	63.76	64.94
2993	NYSE	EBS	Fri, Oct 5, 2018	66.38	66.99	64.64	65.83
2992	NYSE	EBS	Thu, Oct 4, 2018	65.56	66.57	64.66	66.06
2991	NYSE	EBS	Wed, Oct 3, 2018	65.73	66.24	64.80	65.89
2990	NYSE	EBS	Tue, Oct 2, 2018	65.92	65.92	64.25	65.40
2989	NYSE	EBS	Mon, Oct 1, 2018	66.07	66.52	65.01	65.13
2988	NYSE	EBS	Fri, Sep 28, 2018	65.62	66.39	65.21	65.83
2987	NYSE	EBS	Thu, Sep 27, 2018	65.57	66.09	64.75	65.71
2986	NYSE	EBS	Wed, Sep 26, 2018	66.92	67.09	65.20	65.45
2985	NYSE	EBS	Tue, Sep 25, 2018	66.46	66.93	65.27	66.51
2984	NYSE	EBS	Mon, Sep 24, 2018	65.90	66.92	65.02	66.45
2983	NYSE	EBS	Fri, Sep 21, 2018	65.88	66.47	65.03	65.96
2982	NYSE	EBS	Thu, Sep 20, 2018	66.66	67.24	65.83	66.00
2981	NYSE	EBS	Wed, Sep 19, 2018	65.30	66.95	65.30	66.30
2980	NYSE	EBS	Tue, Sep 18, 2018	65.33	66.54	64.20	65.77
2979	NYSE	EBS	Mon, Sep 17, 2018	65.00	65.30	63.71	64.89
2978	NYSE	EBS	Fri, Sep 14, 2018	60.48	65.00	60.40	65.00
2977	NYSE	EBS	Thu, Sep 13, 2018	60.48	61.34	60.12	60.32
2976	NYSE	EBS	Wed, Sep 12, 2018	60.25	60.81	59.47	60.25
2975	NYSE	EBS	Tue, Sep 11, 2018	59.21	59.97	58.46	59.68
2974	NYSE	EBS	Mon, Sep 10, 2018	57.95	59.53	57.72	59.03
2973	NYSE	EBS	Fri, Sep 7, 2018	58.81	60.75	57.48	57.71
2972	NYSE	EBS	Thu, Sep 6, 2018	60.04	60.04	58.64	58.92
2971	NYSE	EBS	Wed, Sep 5, 2018	60.67	60.78	58.35	59.78
2970	NYSE	EBS	Tue, Sep 4, 2018	62.00	62.00	59.36	61.05
2969	NYSE	EBS	Fri, Aug 31, 2018	62.92	63.88	61.41	62.00
2968	NYSE	EBS	Thu, Aug 30, 2018	62.63	64.00	62.19	62.99
2967	NYSE	EBS	Wed, Aug 29, 2018	62.61	62.85	59.89	62.53
2966	NYSE	EBS	Tue, Aug 28, 2018	61.23	61.86	60.80	61.53
2965	NYSE	EBS	Mon, Aug 27, 2018	60.15	61.44	59.68	61.15
2964	NYSE	EBS	Fri, Aug 24, 2018	60.50	61.03	59.84	59.88
2963	NYSE	EBS	Thu, Aug 23, 2018	60.97	60.99	59.99	60.43
2962	NYSE	EBS	Wed, Aug 22, 2018	60.30	60.91	59.91	60.87
2961	NYSE	EBS	Tue, Aug 21, 2018	59.34	60.60	59.02	60.27
2960	NYSE	EBS	Mon, Aug 20, 2018	59.29	59.89	58.90	59.43
2959	NYSE	EBS	Fri, Aug 17, 2018	58.81	59.48	58.56	59.27
2958	NYSE	EBS	Thu, Aug 16, 2018	57.43	59.22	56.18	59.03
2957	NYSE	EBS	Wed, Aug 15, 2018	57.62	57.62	56.82	57.05
2956	NYSE	EBS	Tue, Aug 14, 2018	56.76	57.79	56.03	57.62
2955	NYSE	EBS	Mon, Aug 13, 2018	55.43	56.92	54.31	56.52
2954	NYSE	EBS	Fri, Aug 10, 2018	56.07	56.72	54.90	55.03
2953	NYSE	EBS	Thu, Aug 9, 2018	56.00	57.13	55.63	56.46
2952	NYSE	EBS	Wed, Aug 8, 2018	54.71	54.71	53.50	54.19
2951	NYSE	EBS	Tue, Aug 7, 2018	54.99	55.21	54.11	54.62
2950	NYSE	EBS	Mon, Aug 6, 2018	56.42	56.42	54.06	54.65
2949	NYSE	EBS	Fri, Aug 3, 2018	57.63	60.00	56.43	56.61
2948	NYSE	EBS	Thu, Aug 2, 2018	54.12	54.95	53.49	54.83
2947	NYSE	EBS	Wed, Aug 1, 2018	54.23	54.97	53.98	54.50
2946	NYSE	EBS	Tue, Jul 31, 2018	53.37	54.75	52.93	54.35
2945	NYSE	EBS	Mon, Jul 30, 2018	53.69	53.82	52.83	52.99
2944	NYSE	EBS	Fri, Jul 27, 2018	55.08	55.08	53.28	53.58
2943	NYSE	EBS	Thu, Jul 26, 2018	54.09	55.48	53.96	55.23
2942	NYSE	EBS	Wed, Jul 25, 2018	54.18	54.24	53.52	54.19
2941	NYSE	EBS	Tue, Jul 24, 2018	54.68	54.68	53.75	53.99
2940	NYSE	EBS	Mon, Jul 23, 2018	54.48	54.52	53.87	54.19
2939	NYSE	EBS	Fri, Jul 20, 2018	54.84	55.25	54.10	54.26
2938	NYSE	EBS	Thu, Jul 19, 2018	54.77	54.96	53.71	54.67
2937	NYSE	EBS	Wed, Jul 18, 2018	54.33	54.85	53.74	54.73
2936	NYSE	EBS	Tue, Jul 17, 2018	53.73	54.52	53.41	54.43
2935	NYSE	EBS	Mon, Jul 16, 2018	54.85	55.31	53.76	53.91
2934	NYSE	EBS	Fri, Jul 13, 2018	54.20	55.07	53.69	54.96
2933	NYSE	EBS	Thu, Jul 12, 2018	54.34	55.16	53.65	54.83
2932	NYSE	EBS	Wed, Jul 11, 2018	53.55	54.47	53.33	53.88
2931	NYSE	EBS	Tue, Jul 10, 2018	53.88	54.18	53.28	53.72
2930	NYSE	EBS	Mon, Jul 9, 2018	55.01	55.01	52.71	53.57
2929	NYSE	EBS	Fri, Jul 6, 2018	53.42	54.93	52.45	54.90
2928	NYSE	EBS	Thu, Jul 5, 2018	52.67	53.36	51.91	53.08
2927	NYSE	EBS	Tue, Jul 3, 2018	52.24	52.97	52.07	52.46
2926	NYSE	EBS	Mon, Jul 2, 2018	50.02	52.06	49.93	52.05
2925	NYSE	EBS	Fri, Jun 29, 2018	50.96	51.75	50.32	50.49
2924	NYSE	EBS	Thu, Jun 28, 2018	51.25	52.22	49.81	50.77
2923	NYSE	EBS	Wed, Jun 27, 2018	52.02	52.95	51.23	51.27
2922	NYSE	EBS	Tue, Jun 26, 2018	51.01	52.12	50.28	52.10
2921	NYSE	EBS	Mon, Jun 25, 2018	51.75	51.75	50.34	50.76
2920	NYSE	EBS	Fri, Jun 22, 2018	52.45	52.45	51.33	51.90
2919	NYSE	EBS	Thu, Jun 21, 2018	53.68	53.68	52.16	52.33
2918	NYSE	EBS	Wed, Jun 20, 2018	53.91	54.52	53.40	53.63
2917	NYSE	EBS	Tue, Jun 19, 2018	52.37	53.87	52.31	53.84
2916	NYSE	EBS	Mon, Jun 18, 2018	52.30	52.72	51.90	52.66
2915	NYSE	EBS	Fri, Jun 15, 2018	55.25	55.26	52.18	52.46
2914	NYSE	EBS	Thu, Jun 14, 2018	55.94	55.94	55.36	55.64
2913	NYSE	EBS	Wed, Jun 13, 2018	54.60	55.78	53.77	55.53
2912	NYSE	EBS	Tue, Jun 12, 2018	53.00	53.82	52.46	53.74
2911	NYSE	EBS	Mon, Jun 11, 2018	53.60	53.86	52.54	52.77
2910	NYSE	EBS	Fri, Jun 8, 2018	52.95	53.65	52.81	53.56
2909	NYSE	EBS	Thu, Jun 7, 2018	53.38	53.38	52.19	52.79
2908	NYSE	EBS	Wed, Jun 6, 2018	52.81	53.73	52.65	53.24
2907	NYSE	EBS	Tue, Jun 5, 2018	52.22	52.88	51.83	52.87
2906	NYSE	EBS	Mon, Jun 4, 2018	51.87	52.27	50.86	52.15
2905	NYSE	EBS	Fri, Jun 1, 2018	51.72	52.28	51.61	52.00
2904	NYSE	EBS	Thu, May 31, 2018	52.64	52.89	50.74	51.56
2903	NYSE	EBS	Wed, May 30, 2018	50.88	52.87	50.88	52.74
2902	NYSE	EBS	Tue, May 29, 2018	49.73	50.69	49.57	50.68
2901	NYSE	EBS	Fri, May 25, 2018	50.53	50.65	49.89	49.99
2900	NYSE	EBS	Thu, May 24, 2018	51.15	51.47	50.61	50.61
2899	NYSE	EBS	Wed, May 23, 2018	50.42	51.30	50.39	51.07
2898	NYSE	EBS	Tue, May 22, 2018	51.62	51.89	50.47	50.48
2897	NYSE	EBS	Mon, May 21, 2018	52.09	52.48	51.46	51.60
2896	NYSE	EBS	Fri, May 18, 2018	50.83	52.19	50.77	52.00
2895	NYSE	EBS	Thu, May 17, 2018	49.70	50.87	49.26	50.64
2894	NYSE	EBS	Wed, May 16, 2018	49.82	49.84	49.20	49.70
2893	NYSE	EBS	Tue, May 15, 2018	50.75	50.75	49.55	49.73
2892	NYSE	EBS	Mon, May 14, 2018	50.70	51.58	50.70	51.00
2891	NYSE	EBS	Fri, May 11, 2018	49.52	50.54	49.44	50.44
2890	NYSE	EBS	Thu, May 10, 2018	49.27	49.89	48.73	49.32
2889	NYSE	EBS	Wed, May 9, 2018	48.80	49.28	47.93	49.12
2888	NYSE	EBS	Tue, May 8, 2018	48.10	49.13	47.76	48.78
2887	NYSE	EBS	Mon, May 7, 2018	49.20	49.20	48.04	48.33
2886	NYSE	EBS	Fri, May 4, 2018	49.40	49.95	46.93	49.20
2885	NYSE	EBS	Thu, May 3, 2018	51.00	51.69	50.18	50.53
2884	NYSE	EBS	Wed, May 2, 2018	51.57	51.93	50.86	51.27
2883	NYSE	EBS	Tue, May 1, 2018	51.70	52.19	51.41	51.60
2882	NYSE	EBS	Mon, Apr 30, 2018	52.55	52.77	51.83	51.86
2881	NYSE	EBS	Fri, Apr 27, 2018	52.28	52.52	51.94	52.34
2880	NYSE	EBS	Thu, Apr 26, 2018	52.52	53.06	52.07	52.20
2879	NYSE	EBS	Wed, Apr 25, 2018	52.09	53.03	51.24	52.28
2878	NYSE	EBS	Tue, Apr 24, 2018	54.80	55.14	54.00	54.52
2877	NYSE	EBS	Mon, Apr 23, 2018	54.58	54.91	53.74	54.58
2876	NYSE	EBS	Fri, Apr 20, 2018	54.20	54.35	53.69	54.25
2875	NYSE	EBS	Thu, Apr 19, 2018	55.00	55.21	53.86	54.37
2874	NYSE	EBS	Wed, Apr 18, 2018	55.37	55.91	54.82	55.08
2873	NYSE	EBS	Tue, Apr 17, 2018	54.02	55.25	53.66	55.07
2872	NYSE	EBS	Mon, Apr 16, 2018	53.76	54.15	53.00	53.73
2871	NYSE	EBS	Fri, Apr 13, 2018	54.47	54.47	52.85	53.18
2870	NYSE	EBS	Thu, Apr 12, 2018	54.10	54.61	53.32	54.16
2869	NYSE	EBS	Wed, Apr 11, 2018	54.14	54.43	53.22	53.59
2868	NYSE	EBS	Tue, Apr 10, 2018	53.25	54.67	53.03	54.42
2867	NYSE	EBS	Mon, Apr 9, 2018	51.92	53.01	51.48	52.48
2866	NYSE	EBS	Fri, Apr 6, 2018	52.77	52.77	50.89	51.41
2865	NYSE	EBS	Thu, Apr 5, 2018	52.76	53.21	52.22	53.11
2864	NYSE	EBS	Wed, Apr 4, 2018	50.93	52.65	50.55	52.52
2863	NYSE	EBS	Tue, Apr 3, 2018	51.13	52.04	50.36	51.80
2862	NYSE	EBS	Mon, Apr 2, 2018	52.33	52.70	50.22	50.67
2861	NYSE	EBS	Thu, Mar 29, 2018	52.42	53.55	51.55	52.65
2860	NYSE	EBS	Wed, Mar 28, 2018	53.13	53.65	51.66	51.99
2859	NYSE	EBS	Tue, Mar 27, 2018	54.21	54.47	52.81	53.15
2858	NYSE	EBS	Mon, Mar 26, 2018	53.59	54.27	52.68	54.26
2857	NYSE	EBS	Fri, Mar 23, 2018	53.59	54.22	52.82	52.95
2856	NYSE	EBS	Thu, Mar 22, 2018	53.76	54.49	53.29	53.30
2855	NYSE	EBS	Wed, Mar 21, 2018	53.83	54.87	53.75	54.39
2854	NYSE	EBS	Tue, Mar 20, 2018	52.21	54.04	51.59	53.75
2853	NYSE	EBS	Mon, Mar 19, 2018	51.63	52.26	51.15	52.08
2852	NYSE	EBS	Fri, Mar 16, 2018	52.28	52.37	51.11	51.70
2851	NYSE	EBS	Thu, Mar 15, 2018	53.08	53.27	51.87	52.16
2850	NYSE	EBS	Wed, Mar 14, 2018	53.21	53.37	52.56	53.21
2849	NYSE	EBS	Tue, Mar 13, 2018	52.64	53.09	52.13	52.84
2848	NYSE	EBS	Mon, Mar 12, 2018	52.50	53.50	52.18	52.53
2847	NYSE	EBS	Fri, Mar 9, 2018	51.93	52.62	51.23	52.49
2846	NYSE	EBS	Thu, Mar 8, 2018	51.15	52.84	51.12	51.84
2845	NYSE	EBS	Wed, Mar 7, 2018	50.06	51.02	49.96	50.95
2844	NYSE	EBS	Tue, Mar 6, 2018	50.76	50.87	49.96	50.43
2843	NYSE	EBS	Mon, Mar 5, 2018	49.50	50.94	49.26	50.73
2842	NYSE	EBS	Fri, Mar 2, 2018	48.69	49.98	48.31	49.67
2841	NYSE	EBS	Thu, Mar 1, 2018	49.50	49.80	48.57	49.25
2840	NYSE	EBS	Wed, Feb 28, 2018	50.06	50.99	49.57	49.70
2839	NYSE	EBS	Tue, Feb 27, 2018	49.77	50.93	49.49	49.97
2838	NYSE	EBS	Mon, Feb 26, 2018	48.30	49.65	48.15	49.64
2837	NYSE	EBS	Fri, Feb 23, 2018	50.34	50.34	46.49	48.17
2836	NYSE	EBS	Thu, Feb 22, 2018	49.94	50.32	49.23	49.39
2835	NYSE	EBS	Wed, Feb 21, 2018	48.89	50.93	48.89	49.66
2834	NYSE	EBS	Tue, Feb 20, 2018	49.56	50.03	48.51	48.62
2833	NYSE	EBS	Fri, Feb 16, 2018	48.95	50.93	48.85	49.96
2832	NYSE	EBS	Thu, Feb 15, 2018	48.82	49.38	48.10	49.17
2831	NYSE	EBS	Wed, Feb 14, 2018	46.75	48.73	46.63	48.56
2830	NYSE	EBS	Tue, Feb 13, 2018	46.63	47.68	46.52	47.20
2829	NYSE	EBS	Mon, Feb 12, 2018	44.88	47.76	44.49	47.02
2828	NYSE	EBS	Fri, Feb 9, 2018	45.75	46.15	42.67	44.44
2827	NYSE	EBS	Thu, Feb 8, 2018	47.17	48.28	45.02	45.02
2826	NYSE	EBS	Wed, Feb 7, 2018	46.46	47.90	46.20	47.28
2825	NYSE	EBS	Tue, Feb 6, 2018	44.68	46.64	44.37	46.44
2824	NYSE	EBS	Mon, Feb 5, 2018	47.21	47.76	45.64	45.64
2823	NYSE	EBS	Fri, Feb 2, 2018	48.81	49.45	47.56	47.80
2822	NYSE	EBS	Thu, Feb 1, 2018	48.75	49.44	48.49	49.09
2821	NYSE	EBS	Wed, Jan 31, 2018	49.96	50.42	48.67	48.79
2820	NYSE	EBS	Tue, Jan 30, 2018	50.29	50.45	49.24	49.86
2819	NYSE	EBS	Mon, Jan 29, 2018	50.48	51.16	50.27	50.73
2818	NYSE	EBS	Fri, Jan 26, 2018	51.18	51.19	50.39	50.78
2817	NYSE	EBS	Thu, Jan 25, 2018	50.78	50.96	50.07	50.77
2816	NYSE	EBS	Wed, Jan 24, 2018	50.76	50.87	49.23	50.47
2815	NYSE	EBS	Tue, Jan 23, 2018	50.25	50.93	50.13	50.82
2814	NYSE	EBS	Mon, Jan 22, 2018	51.08	51.25	50.02	50.41
2813	NYSE	EBS	Fri, Jan 19, 2018	49.59	51.25	49.59	51.19
2812	NYSE	EBS	Thu, Jan 18, 2018	49.57	50.11	49.14	49.60
2811	NYSE	EBS	Wed, Jan 17, 2018	49.32	50.14	49.07	49.83
2810	NYSE	EBS	Tue, Jan 16, 2018	48.16	49.79	48.13	48.82
2809	NYSE	EBS	Fri, Jan 12, 2018	47.00	47.70	45.98	47.54
2808	NYSE	EBS	Thu, Jan 11, 2018	46.79	47.06	46.26	46.98
2807	NYSE	EBS	Wed, Jan 10, 2018	47.03	47.43	45.98	46.80
2806	NYSE	EBS	Tue, Jan 9, 2018	47.78	48.15	46.95	47.45
2805	NYSE	EBS	Mon, Jan 8, 2018	48.95	49.20	47.14	47.63
2804	NYSE	EBS	Fri, Jan 5, 2018	48.00	49.25	47.46	49.08
2803	NYSE	EBS	Thu, Jan 4, 2018	47.94	48.31	47.36	47.78
2802	NYSE	EBS	Wed, Jan 3, 2018	46.76	48.15	46.76	47.82
2801	NYSE	EBS	Tue, Jan 2, 2018	46.95	48.47	46.64	47.97
2800	NYSE	EBS	Fri, Dec 29, 2017	47.90	47.90	46.42	46.47
2799	NYSE	EBS	Thu, Dec 28, 2017	47.76	47.89	47.41	47.72
2798	NYSE	EBS	Wed, Dec 27, 2017	46.85	47.90	46.58	47.75
2797	NYSE	EBS	Tue, Dec 26, 2017	46.50	47.14	46.08	46.77
2796	NYSE	EBS	Fri, Dec 22, 2017	46.66	47.18	46.43	46.59
2795	NYSE	EBS	Thu, Dec 21, 2017	47.00	47.22	46.62	46.65
2794	NYSE	EBS	Wed, Dec 20, 2017	47.00	47.25	46.42	46.94
2793	NYSE	EBS	Tue, Dec 19, 2017	46.16	47.00	46.03	46.72
2792	NYSE	EBS	Mon, Dec 18, 2017	47.11	47.25	45.75	46.16
2791	NYSE	EBS	Fri, Dec 15, 2017	46.71	46.95	46.33	46.80
2790	NYSE	EBS	Thu, Dec 14, 2017	46.23	47.37	46.17	46.29
2789	NYSE	EBS	Wed, Dec 13, 2017	45.65	46.34	44.61	46.08
2788	NYSE	EBS	Tue, Dec 12, 2017	44.29	45.81	44.26	45.48
2787	NYSE	EBS	Mon, Dec 11, 2017	43.72	44.71	43.62	44.12
2786	NYSE	EBS	Fri, Dec 8, 2017	43.26	43.89	42.50	43.55
2785	NYSE	EBS	Thu, Dec 7, 2017	42.07	42.86	42.00	42.42
2784	NYSE	EBS	Wed, Dec 6, 2017	42.31	42.82	41.59	42.42
2783	NYSE	EBS	Tue, Dec 5, 2017	43.84	44.28	42.36	42.36
2782	NYSE	EBS	Mon, Dec 4, 2017	44.62	44.97	43.77	43.86
2781	NYSE	EBS	Fri, Dec 1, 2017	43.94	44.72	43.05	43.85
2780	NYSE	EBS	Thu, Nov 30, 2017	42.50	44.15	42.25	43.93
2779	NYSE	EBS	Wed, Nov 29, 2017	42.14	42.44	41.62	42.37
2778	NYSE	EBS	Tue, Nov 28, 2017	41.45	42.05	40.88	42.01
2777	NYSE	EBS	Mon, Nov 27, 2017	41.43	41.56	40.70	41.52
2776	NYSE	EBS	Fri, Nov 24, 2017	40.85	41.87	40.62	41.68
2775	NYSE	EBS	Wed, Nov 22, 2017	39.39	40.98	39.35	40.87
2774	NYSE	EBS	Tue, Nov 21, 2017	38.38	39.56	37.89	39.32
2773	NYSE	EBS	Mon, Nov 20, 2017	37.67	38.62	37.13	38.26
2772	NYSE	EBS	Fri, Nov 17, 2017	38.01	38.13	37.06	37.77
2771	NYSE	EBS	Thu, Nov 16, 2017	38.34	38.83	37.42	38.34
2770	NYSE	EBS	Wed, Nov 15, 2017	38.93	39.40	36.38	38.36
2769	NYSE	EBS	Tue, Nov 14, 2017	40.55	40.99	39.81	40.44
2768	NYSE	EBS	Mon, Nov 13, 2017	40.75	40.99	40.26	40.87
2767	NYSE	EBS	Fri, Nov 10, 2017	40.30	40.97	39.80	40.86
2766	NYSE	EBS	Thu, Nov 9, 2017	40.80	40.80	39.65	40.57
2765	NYSE	EBS	Wed, Nov 8, 2017	38.79	41.49	38.79	40.96
2764	NYSE	EBS	Tue, Nov 7, 2017	43.28	43.28	38.13	38.74
2763	NYSE	EBS	Mon, Nov 6, 2017	43.49	43.94	42.80	43.26
2762	NYSE	EBS	Fri, Nov 3, 2017	42.05	44.86	41.87	43.03
2761	NYSE	EBS	Thu, Nov 2, 2017	40.36	40.77	39.79	40.05
2760	NYSE	EBS	Wed, Nov 1, 2017	41.30	41.32	39.97	40.20
2759	NYSE	EBS	Tue, Oct 31, 2017	40.98	41.25	40.39	40.99
2758	NYSE	EBS	Mon, Oct 30, 2017	40.76	41.20	40.59	41.01
2757	NYSE	EBS	Fri, Oct 27, 2017	40.05	40.67	39.86	40.60
2756	NYSE	EBS	Thu, Oct 26, 2017	39.95	40.41	39.84	39.98
2755	NYSE	EBS	Wed, Oct 25, 2017	40.06	40.60	39.81	40.09
2754	NYSE	EBS	Tue, Oct 24, 2017	40.01	40.50	39.79	40.08
2753	NYSE	EBS	Mon, Oct 23, 2017	40.59	40.61	40.00	40.05
2752	NYSE	EBS	Fri, Oct 20, 2017	40.62	40.95	40.34	40.58
2751	NYSE	EBS	Thu, Oct 19, 2017	39.85	40.44	39.54	40.30
2750	NYSE	EBS	Wed, Oct 18, 2017	40.23	40.48	40.05	40.26
2749	NYSE	EBS	Tue, Oct 17, 2017	40.50	40.77	39.99	40.08
2748	NYSE	EBS	Mon, Oct 16, 2017	40.52	41.13	40.16	40.57
2747	NYSE	EBS	Fri, Oct 13, 2017	40.03	40.41	39.77	40.31
2746	NYSE	EBS	Thu, Oct 12, 2017	40.47	40.47	39.69	39.88
2745	NYSE	EBS	Wed, Oct 11, 2017	40.29	40.67	39.94	40.48
2744	NYSE	EBS	Tue, Oct 10, 2017	40.50	40.58	40.00	40.32
2743	NYSE	EBS	Mon, Oct 9, 2017	40.50	40.74	40.17	40.31
2742	NYSE	EBS	Fri, Oct 6, 2017	40.43	40.69	40.35	40.50
2741	NYSE	EBS	Thu, Oct 5, 2017	40.66	40.97	40.25	40.48
2740	NYSE	EBS	Wed, Oct 4, 2017	40.99	41.15	40.48	40.56
2739	NYSE	EBS	Tue, Oct 3, 2017	41.35	41.46	40.54	40.95
2738	NYSE	EBS	Mon, Oct 2, 2017	40.47	41.34	40.29	41.31
2737	NYSE	EBS	Fri, Sep 29, 2017	39.92	40.60	39.79	40.45
2736	NYSE	EBS	Thu, Sep 28, 2017	39.94	40.05	39.54	39.87
2735	NYSE	EBS	Wed, Sep 27, 2017	38.90	40.00	38.82	39.97
2734	NYSE	EBS	Tue, Sep 26, 2017	38.76	38.90	38.33	38.77
2733	NYSE	EBS	Mon, Sep 25, 2017	38.60	38.72	38.25	38.55
2732	NYSE	EBS	Fri, Sep 22, 2017	37.65	38.47	37.58	38.34
2731	NYSE	EBS	Thu, Sep 21, 2017	37.70	37.71	37.00	37.67
2730	NYSE	EBS	Wed, Sep 20, 2017	37.24	37.93	37.21	37.62
2729	NYSE	EBS	Tue, Sep 19, 2017	37.82	37.93	37.40	37.48
2728	NYSE	EBS	Mon, Sep 18, 2017	38.31	38.52	37.78	37.87
2727	NYSE	EBS	Fri, Sep 15, 2017	38.20	38.41	37.85	38.06
2726	NYSE	EBS	Thu, Sep 14, 2017	38.09	38.74	37.90	38.11
2725	NYSE	EBS	Wed, Sep 13, 2017	38.39	38.40	37.90	38.15
2724	NYSE	EBS	Tue, Sep 12, 2017	37.54	38.50	37.36	38.48
2723	NYSE	EBS	Mon, Sep 11, 2017	38.00	38.00	37.29	37.64
2722	NYSE	EBS	Fri, Sep 8, 2017	37.54	37.98	36.85	37.64
2721	NYSE	EBS	Thu, Sep 7, 2017	36.52	37.71	36.15	37.58
2720	NYSE	EBS	Wed, Sep 6, 2017	36.77	37.19	35.64	36.47
2719	NYSE	EBS	Tue, Sep 5, 2017	36.90	37.50	36.36	36.39
2718	NYSE	EBS	Fri, Sep 1, 2017	37.32	37.32	36.77	37.05
2717	NYSE	EBS	Thu, Aug 31, 2017	36.27	37.50	36.27	37.33
2716	NYSE	EBS	Wed, Aug 30, 2017	35.96	36.58	35.77	36.10
2715	NYSE	EBS	Tue, Aug 29, 2017	35.85	36.34	35.78	36.08
2714	NYSE	EBS	Mon, Aug 28, 2017	36.03	36.67	35.90	36.18
2713	NYSE	EBS	Fri, Aug 25, 2017	35.96	36.21	35.64	35.81
2712	NYSE	EBS	Thu, Aug 24, 2017	35.77	36.17	35.54	36.09
2711	NYSE	EBS	Wed, Aug 23, 2017	35.64	36.11	35.44	35.55
2710	NYSE	EBS	Tue, Aug 22, 2017	35.14	35.94	35.00	35.86
2709	NYSE	EBS	Mon, Aug 21, 2017	34.80	35.10	34.56	34.89
2708	NYSE	EBS	Fri, Aug 18, 2017	35.12	35.59	34.68	34.82
2707	NYSE	EBS	Thu, Aug 17, 2017	36.12	36.62	35.40	35.49
2706	NYSE	EBS	Wed, Aug 16, 2017	36.11	36.81	35.85	36.21
2705	NYSE	EBS	Tue, Aug 15, 2017	34.97	36.27	34.87	36.10
2704	NYSE	EBS	Mon, Aug 14, 2017	34.85	35.14	34.76	34.97
2703	NYSE	EBS	Fri, Aug 11, 2017	33.15	34.82	32.48	34.51
2702	NYSE	EBS	Thu, Aug 10, 2017	35.08	35.08	33.97	34.14
2701	NYSE	EBS	Wed, Aug 9, 2017	35.07	35.60	34.59	35.23
2700	NYSE	EBS	Tue, Aug 8, 2017	36.00	36.68	34.94	35.16
2699	NYSE	EBS	Mon, Aug 7, 2017	35.15	36.95	35.15	36.09
2698	NYSE	EBS	Fri, Aug 4, 2017	34.25	35.41	33.26	35.18
2697	NYSE	EBS	Thu, Aug 3, 2017	35.45	35.70	35.12	35.22
2696	NYSE	EBS	Wed, Aug 2, 2017	35.92	36.37	35.17	35.57
2695	NYSE	EBS	Tue, Aug 1, 2017	36.58	36.58	35.61	35.87
2694	NYSE	EBS	Mon, Jul 31, 2017	36.48	36.81	36.20	36.37
2693	NYSE	EBS	Fri, Jul 28, 2017	36.05	36.74	36.05	36.41
2692	NYSE	EBS	Thu, Jul 27, 2017	36.14	36.59	35.45	36.05
2691	NYSE	EBS	Wed, Jul 26, 2017	35.95	36.13	35.61	36.05
2690	NYSE	EBS	Tue, Jul 25, 2017	36.18	36.48	35.76	35.82
2689	NYSE	EBS	Mon, Jul 24, 2017	35.89	36.40	35.52	35.94
2688	NYSE	EBS	Fri, Jul 21, 2017	36.29	36.32	35.75	35.91
2687	NYSE	EBS	Thu, Jul 20, 2017	35.00	36.05	34.34	36.04
2686	NYSE	EBS	Wed, Jul 19, 2017	34.29	34.98	34.14	34.89
2685	NYSE	EBS	Tue, Jul 18, 2017	34.09	34.31	33.81	34.03
2684	NYSE	EBS	Mon, Jul 17, 2017	34.47	34.86	33.90	34.10
2683	NYSE	EBS	Fri, Jul 14, 2017	34.41	34.90	34.19	34.50
2682	NYSE	EBS	Thu, Jul 13, 2017	34.47	34.74	33.80	34.41
2681	NYSE	EBS	Wed, Jul 12, 2017	34.38	34.51	33.91	34.36
2680	NYSE	EBS	Tue, Jul 11, 2017	33.87	34.54	33.85	34.21
2679	NYSE	EBS	Mon, Jul 10, 2017	33.91	34.02	33.37	33.85
2678	NYSE	EBS	Fri, Jul 7, 2017	33.85	34.06	33.66	33.99
2677	NYSE	EBS	Thu, Jul 6, 2017	33.80	33.92	33.29	33.67
2676	NYSE	EBS	Wed, Jul 5, 2017	34.19	34.26	33.60	33.93
2675	NYSE	EBS	Mon, Jul 3, 2017	34.01	34.32	33.75	34.24
2674	NYSE	EBS	Fri, Jun 30, 2017	33.49	34.22	33.24	33.91
2673	NYSE	EBS	Thu, Jun 29, 2017	34.37	34.45	32.92	33.59
2672	NYSE	EBS	Wed, Jun 28, 2017	33.47	34.44	33.18	34.37
2671	NYSE	EBS	Tue, Jun 27, 2017	34.40	34.42	33.11	33.20
2670	NYSE	EBS	Mon, Jun 26, 2017	34.86	34.90	34.22	34.41
2669	NYSE	EBS	Fri, Jun 23, 2017	33.93	34.75	33.37	34.65
2668	NYSE	EBS	Thu, Jun 22, 2017	33.49	34.23	33.49	33.94
2667	NYSE	EBS	Wed, Jun 21, 2017	32.48	33.59	32.35	33.58
2666	NYSE	EBS	Tue, Jun 20, 2017	32.13	32.74	31.38	32.30
2665	NYSE	EBS	Mon, Jun 19, 2017	31.49	32.48	31.49	32.08
2664	NYSE	EBS	Fri, Jun 16, 2017	31.26	31.64	31.06	31.45
2663	NYSE	EBS	Thu, Jun 15, 2017	31.85	32.52	31.31	31.49
2662	NYSE	EBS	Wed, Jun 14, 2017	32.49	32.70	31.95	32.12
2661	NYSE	EBS	Tue, Jun 13, 2017	32.20	32.69	32.10	32.57
2660	NYSE	EBS	Mon, Jun 12, 2017	31.81	32.30	31.77	32.12
2659	NYSE	EBS	Fri, Jun 9, 2017	31.69	32.34	31.41	31.91
2658	NYSE	EBS	Thu, Jun 8, 2017	31.30	31.93	31.01	31.76
2657	NYSE	EBS	Wed, Jun 7, 2017	31.93	31.93	31.27	31.35
2656	NYSE	EBS	Tue, Jun 6, 2017	31.65	32.06	31.35	31.77
2655	NYSE	EBS	Mon, Jun 5, 2017	32.22	32.38	31.45	31.83
2654	NYSE	EBS	Fri, Jun 2, 2017	32.05	32.55	31.86	32.29
2653	NYSE	EBS	Thu, Jun 1, 2017	31.99	32.50	31.73	31.96
2652	NYSE	EBS	Wed, May 31, 2017	32.48	32.88	31.86	31.93
2651	NYSE	EBS	Tue, May 30, 2017	32.00	32.85	31.85	32.40
2650	NYSE	EBS	Fri, May 26, 2017	30.55	32.64	30.55	32.11
2649	NYSE	EBS	Thu, May 25, 2017	30.46	30.46	29.83	30.20
2648	NYSE	EBS	Wed, May 24, 2017	29.80	30.46	29.69	30.27
2647	NYSE	EBS	Tue, May 23, 2017	29.64	30.03	29.15	29.75
2646	NYSE	EBS	Mon, May 22, 2017	29.62	29.91	29.31	29.52
2645	NYSE	EBS	Fri, May 19, 2017	30.42	30.64	29.68	29.74
2644	NYSE	EBS	Thu, May 18, 2017	29.97	30.99	29.89	30.44
2643	NYSE	EBS	Wed, May 17, 2017	30.89	31.04	30.02	30.10
2642	NYSE	EBS	Tue, May 16, 2017	31.60	31.60	31.04	31.18
2641	NYSE	EBS	Mon, May 15, 2017	31.47	31.93	31.41	31.53
2640	NYSE	EBS	Fri, May 12, 2017	31.01	31.53	30.73	31.43
2639	NYSE	EBS	Thu, May 11, 2017	31.00	31.50	30.79	31.14
2638	NYSE	EBS	Wed, May 10, 2017	31.54	31.74	31.00	31.02
2637	NYSE	EBS	Tue, May 9, 2017	30.07	31.65	30.00	31.54
2636	NYSE	EBS	Mon, May 8, 2017	29.41	30.12	29.41	29.88
2635	NYSE	EBS	Fri, May 5, 2017	29.96	30.35	28.85	29.51
2634	NYSE	EBS	Thu, May 4, 2017	30.55	31.49	30.42	30.76
2633	NYSE	EBS	Wed, May 3, 2017	30.30	30.86	29.85	30.57
2632	NYSE	EBS	Tue, May 2, 2017	30.71	30.71	29.95	30.35
2631	NYSE	EBS	Mon, May 1, 2017	29.90	30.71	29.68	30.63
2630	NYSE	EBS	Fri, Apr 28, 2017	30.36	30.38	29.82	29.91
2629	NYSE	EBS	Thu, Apr 27, 2017	30.31	30.61	30.06	30.31
2628	NYSE	EBS	Wed, Apr 26, 2017	29.83	30.55	29.83	30.36
2627	NYSE	EBS	Tue, Apr 25, 2017	29.16	29.93	29.02	29.84
2626	NYSE	EBS	Mon, Apr 24, 2017	28.87	29.15	28.74	28.99
2625	NYSE	EBS	Fri, Apr 21, 2017	29.00	29.19	28.52	28.57
2624	NYSE	EBS	Thu, Apr 20, 2017	28.76	29.22	28.65	29.10
2623	NYSE	EBS	Wed, Apr 19, 2017	28.60	29.08	28.28	28.74
2622	NYSE	EBS	Tue, Apr 18, 2017	28.38	28.76	28.11	28.48
2621	NYSE	EBS	Mon, Apr 17, 2017	29.26	29.30	28.23	28.41
2620	NYSE	EBS	Thu, Apr 13, 2017	28.75	29.17	28.67	29.16
2619	NYSE	EBS	Wed, Apr 12, 2017	28.82	29.12	28.49	28.79
2618	NYSE	EBS	Tue, Apr 11, 2017	28.69	28.80	28.04	28.64
2617	NYSE	EBS	Mon, Apr 10, 2017	28.62	29.47	28.54	28.73
2616	NYSE	EBS	Fri, Apr 7, 2017	28.50	28.70	28.07	28.50
2615	NYSE	EBS	Thu, Apr 6, 2017	28.39	28.54	27.94	28.54
2614	NYSE	EBS	Wed, Apr 5, 2017	28.51	28.88	28.19	28.30
2613	NYSE	EBS	Tue, Apr 4, 2017	28.40	28.73	28.25	28.43
2612	NYSE	EBS	Mon, Apr 3, 2017	29.10	29.22	28.26	28.31
2611	NYSE	EBS	Fri, Mar 31, 2017	28.99	29.07	28.68	29.04
2610	NYSE	EBS	Thu, Mar 30, 2017	29.43	29.43	28.39	28.87
2609	NYSE	EBS	Wed, Mar 29, 2017	28.84	29.41	28.61	29.38
2608	NYSE	EBS	Tue, Mar 28, 2017	29.11	29.45	28.67	28.84
2607	NYSE	EBS	Mon, Mar 27, 2017	28.50	29.26	28.27	29.10
2606	NYSE	EBS	Fri, Mar 24, 2017	28.47	29.06	28.06	28.82
2605	NYSE	EBS	Thu, Mar 23, 2017	29.27	29.27	28.19	28.36
2604	NYSE	EBS	Wed, Mar 22, 2017	28.91	29.47	28.90	29.37
2603	NYSE	EBS	Tue, Mar 21, 2017	30.43	30.58	28.80	28.89
2602	NYSE	EBS	Mon, Mar 20, 2017	30.48	30.76	30.04	30.37
2601	NYSE	EBS	Fri, Mar 17, 2017	31.00	31.00	30.02	30.47
2600	NYSE	EBS	Thu, Mar 16, 2017	30.50	30.91	30.19	30.89
2599	NYSE	EBS	Wed, Mar 15, 2017	30.26	30.71	30.07	30.56
2598	NYSE	EBS	Tue, Mar 14, 2017	30.77	30.77	30.10	30.33
2597	NYSE	EBS	Mon, Mar 13, 2017	30.98	31.16	30.29	30.89
2596	NYSE	EBS	Fri, Mar 10, 2017	31.24	31.43	30.70	31.05
2595	NYSE	EBS	Thu, Mar 9, 2017	30.96	31.46	30.72	31.05
2594	NYSE	EBS	Wed, Mar 8, 2017	30.63	31.56	30.45	30.98
2593	NYSE	EBS	Tue, Mar 7, 2017	31.21	31.60	30.60	30.74
2592	NYSE	EBS	Mon, Mar 6, 2017	31.40	31.75	30.92	31.63
2591	NYSE	EBS	Fri, Mar 3, 2017	31.60	31.70	31.08	31.43
2590	NYSE	EBS	Thu, Mar 2, 2017	31.65	32.37	30.94	31.56
2589	NYSE	EBS	Wed, Mar 1, 2017	31.50	32.19	30.66	31.73
2588	NYSE	EBS	Tue, Feb 28, 2017	30.52	32.57	30.07	31.38
2587	NYSE	EBS	Mon, Feb 27, 2017	29.68	30.79	29.21	30.63
2586	NYSE	EBS	Fri, Feb 24, 2017	31.11	31.11	29.08	29.95
2585	NYSE	EBS	Thu, Feb 23, 2017	30.18	30.26	29.35	29.78
2584	NYSE	EBS	Wed, Feb 22, 2017	29.85	30.41	29.75	29.92
2583	NYSE	EBS	Tue, Feb 21, 2017	30.23	30.63	29.56	29.98
2582	NYSE	EBS	Fri, Feb 17, 2017	30.77	30.81	29.65	30.39
2581	NYSE	EBS	Thu, Feb 16, 2017	31.05	31.16	30.17	30.93
2580	NYSE	EBS	Wed, Feb 15, 2017	30.19	30.99	30.06	30.94
2579	NYSE	EBS	Tue, Feb 14, 2017	29.87	30.25	29.47	30.20
2578	NYSE	EBS	Mon, Feb 13, 2017	30.02	30.47	29.44	29.90
2577	NYSE	EBS	Fri, Feb 10, 2017	30.24	30.33	29.67	29.71
2576	NYSE	EBS	Thu, Feb 9, 2017	29.71	30.61	29.71	30.14
2575	NYSE	EBS	Wed, Feb 8, 2017	29.26	29.85	28.81	29.76
2574	NYSE	EBS	Tue, Feb 7, 2017	30.60	30.60	29.32	29.35
2573	NYSE	EBS	Mon, Feb 6, 2017	30.34	31.12	30.28	30.41
2572	NYSE	EBS	Fri, Feb 3, 2017	30.71	30.76	30.20	30.29
2571	NYSE	EBS	Thu, Feb 2, 2017	30.03	30.85	29.50	30.35
2570	NYSE	EBS	Wed, Feb 1, 2017	30.39	31.13	30.04	30.21
2569	NYSE	EBS	Tue, Jan 31, 2017	29.52	30.46	28.97	30.27
2568	NYSE	EBS	Mon, Jan 30, 2017	30.26	30.42	29.66	29.72
2567	NYSE	EBS	Fri, Jan 27, 2017	30.44	30.53	29.70	30.15
2566	NYSE	EBS	Thu, Jan 26, 2017	30.20	30.63	29.76	30.37
2565	NYSE	EBS	Wed, Jan 25, 2017	29.94	30.86	29.94	30.24
2564	NYSE	EBS	Tue, Jan 24, 2017	30.11	30.11	29.30	29.97
2563	NYSE	EBS	Mon, Jan 23, 2017	29.15	30.27	29.15	29.90
2562	NYSE	EBS	Fri, Jan 20, 2017	29.32	29.52	28.91	29.44
2561	NYSE	EBS	Thu, Jan 19, 2017	30.03	30.39	29.32	29.34
2560	NYSE	EBS	Wed, Jan 18, 2017	30.23	30.55	29.65	29.92
2559	NYSE	EBS	Tue, Jan 17, 2017	30.68	30.68	29.44	30.00
2558	NYSE	EBS	Fri, Jan 13, 2017	30.55	31.02	30.35	30.66
2557	NYSE	EBS	Thu, Jan 12, 2017	30.09	30.51	29.87	30.19
2556	NYSE	EBS	Wed, Jan 11, 2017	31.01	31.27	29.33	30.40
2555	NYSE	EBS	Tue, Jan 10, 2017	32.26	32.26	30.86	31.09
2554	NYSE	EBS	Mon, Jan 9, 2017	35.00	35.00	30.80	32.04
2553	NYSE	EBS	Fri, Jan 6, 2017	33.56	34.84	33.50	34.66
2552	NYSE	EBS	Thu, Jan 5, 2017	34.07	35.00	33.25	33.31
2551	NYSE	EBS	Wed, Jan 4, 2017	33.42	34.11	32.98	33.88
2550	NYSE	EBS	Tue, Jan 3, 2017	33.46	33.70	32.32	33.23
2549	NYSE	EBS	Fri, Dec 30, 2016	33.21	33.39	32.64	32.84
2548	NYSE	EBS	Thu, Dec 29, 2016	32.72	33.45	32.39	33.24
2547	NYSE	EBS	Wed, Dec 28, 2016	32.62	32.92	32.12	32.69
2546	NYSE	EBS	Tue, Dec 27, 2016	33.36	33.90	32.51	32.54
2545	NYSE	EBS	Fri, Dec 23, 2016	33.24	33.77	32.85	33.59
2544	NYSE	EBS	Thu, Dec 22, 2016	34.36	34.37	33.13	33.50
2543	NYSE	EBS	Wed, Dec 21, 2016	35.18	35.48	34.13	34.15
2542	NYSE	EBS	Tue, Dec 20, 2016	34.50	35.21	34.44	35.07
2541	NYSE	EBS	Mon, Dec 19, 2016	35.95	36.22	33.95	34.12
2540	NYSE	EBS	Fri, Dec 16, 2016	35.78	36.64	35.32	35.88
2539	NYSE	EBS	Thu, Dec 15, 2016	34.78	35.83	34.39	35.83
2538	NYSE	EBS	Wed, Dec 14, 2016	33.97	35.50	33.68	34.57
2537	NYSE	EBS	Tue, Dec 13, 2016	33.57	34.50	33.25	34.21
2536	NYSE	EBS	Mon, Dec 12, 2016	32.20	34.00	31.59	33.47
2535	NYSE	EBS	Fri, Dec 9, 2016	29.71	33.94	29.64	32.37
2534	NYSE	EBS	Thu, Dec 8, 2016	26.46	27.24	26.16	27.22
2533	NYSE	EBS	Wed, Dec 7, 2016	27.41	27.54	26.27	26.52
2532	NYSE	EBS	Tue, Dec 6, 2016	27.50	27.81	26.63	27.77
2531	NYSE	EBS	Mon, Dec 5, 2016	26.65	27.68	26.53	27.50
2530	NYSE	EBS	Fri, Dec 2, 2016	26.29	26.80	25.96	26.27
2529	NYSE	EBS	Thu, Dec 1, 2016	27.05	27.16	26.05	26.29
2528	NYSE	EBS	Wed, Nov 30, 2016	28.60	28.81	26.76	26.76
2527	NYSE	EBS	Tue, Nov 29, 2016	28.09	28.77	28.01	28.30
2526	NYSE	EBS	Mon, Nov 28, 2016	29.93	29.93	28.22	28.31
2525	NYSE	EBS	Fri, Nov 25, 2016	29.62	30.14	29.01	30.14
2524	NYSE	EBS	Wed, Nov 23, 2016	28.11	29.57	27.74	29.54
2523	NYSE	EBS	Tue, Nov 22, 2016	29.42	29.62	28.51	28.81
2522	NYSE	EBS	Mon, Nov 21, 2016	29.46	29.81	29.22	29.43
2521	NYSE	EBS	Fri, Nov 18, 2016	29.85	29.89	28.87	29.42
2520	NYSE	EBS	Thu, Nov 17, 2016	29.46	29.92	29.22	29.86
2519	NYSE	EBS	Wed, Nov 16, 2016	30.20	30.87	29.40	29.47
2518	NYSE	EBS	Tue, Nov 15, 2016	31.42	31.42	30.01	30.40
2517	NYSE	EBS	Mon, Nov 14, 2016	30.91	31.98	30.55	31.40
2516	NYSE	EBS	Fri, Nov 11, 2016	30.26	31.20	30.03	30.90
2515	NYSE	EBS	Thu, Nov 10, 2016	29.09	30.70	28.89	30.60
2514	NYSE	EBS	Wed, Nov 9, 2016	27.76	29.24	27.15	28.90
2513	NYSE	EBS	Tue, Nov 8, 2016	27.42	28.70	26.50	27.80
2512	NYSE	EBS	Mon, Nov 7, 2016	25.66	26.36	25.38	26.36
2511	NYSE	EBS	Fri, Nov 4, 2016	24.74	26.22	24.70	25.32
2510	NYSE	EBS	Thu, Nov 3, 2016	25.48	25.69	24.47	24.60
2509	NYSE	EBS	Wed, Nov 2, 2016	26.91	27.16	25.38	25.43
2508	NYSE	EBS	Tue, Nov 1, 2016	26.74	27.21	26.38	27.13
2507	NYSE	EBS	Mon, Oct 31, 2016	26.92	27.00	26.33	26.72
2506	NYSE	EBS	Fri, Oct 28, 2016	27.26	27.38	26.69	26.90
2505	NYSE	EBS	Thu, Oct 27, 2016	28.02	28.26	27.38	27.47
2504	NYSE	EBS	Wed, Oct 26, 2016	27.64	28.07	27.50	27.77
2503	NYSE	EBS	Tue, Oct 25, 2016	28.33	28.45	27.66	27.85
2502	NYSE	EBS	Mon, Oct 24, 2016	28.18	28.68	28.05	28.29
2501	NYSE	EBS	Fri, Oct 21, 2016	28.27	28.34	27.80	28.14
2500	NYSE	EBS	Thu, Oct 20, 2016	28.35	28.54	28.18	28.39
2499	NYSE	EBS	Wed, Oct 19, 2016	28.77	28.85	28.11	28.51
2498	NYSE	EBS	Tue, Oct 18, 2016	29.14	29.37	28.68	28.70
2497	NYSE	EBS	Mon, Oct 17, 2016	29.28	29.34	28.19	28.64
2496	NYSE	EBS	Fri, Oct 14, 2016	30.39	30.80	29.21	29.24
2495	NYSE	EBS	Thu, Oct 13, 2016	30.60	31.06	30.16	30.19
2494	NYSE	EBS	Wed, Oct 12, 2016	31.75	31.84	30.99	31.00
2493	NYSE	EBS	Tue, Oct 11, 2016	31.95	32.26	31.76	31.85
2492	NYSE	EBS	Mon, Oct 10, 2016	31.47	32.32	31.42	32.08
2491	NYSE	EBS	Fri, Oct 7, 2016	31.84	31.84	30.62	31.19
2490	NYSE	EBS	Thu, Oct 6, 2016	31.86	32.07	31.00	31.90
2489	NYSE	EBS	Wed, Oct 5, 2016	31.59	32.80	31.37	32.23
2488	NYSE	EBS	Tue, Oct 4, 2016	31.79	31.99	31.10	31.55
2487	NYSE	EBS	Mon, Oct 3, 2016	31.54	31.72	30.55	31.62
2486	NYSE	EBS	Fri, Sep 30, 2016	29.93	31.80	29.39	31.53
2485	NYSE	EBS	Thu, Sep 29, 2016	29.04	29.14	27.37	27.76
2484	NYSE	EBS	Wed, Sep 28, 2016	28.58	29.17	28.31	29.16
2483	NYSE	EBS	Tue, Sep 27, 2016	28.01	28.50	27.98	28.50
2482	NYSE	EBS	Mon, Sep 26, 2016	28.21	28.24	27.81	28.10
2481	NYSE	EBS	Fri, Sep 23, 2016	28.70	28.86	28.19	28.36
2480	NYSE	EBS	Thu, Sep 22, 2016	28.70	28.87	28.46	28.74
2479	NYSE	EBS	Wed, Sep 21, 2016	28.20	28.72	27.98	28.59
2478	NYSE	EBS	Tue, Sep 20, 2016	27.23	28.22	26.88	28.00
2477	NYSE	EBS	Mon, Sep 19, 2016	27.41	27.59	26.81	26.99
2476	NYSE	EBS	Fri, Sep 16, 2016	27.39	27.69	26.96	27.49
2475	NYSE	EBS	Thu, Sep 15, 2016	27.02	27.51	26.70	27.45
2474	NYSE	EBS	Wed, Sep 14, 2016	26.83	27.39	26.69	26.95
2473	NYSE	EBS	Tue, Sep 13, 2016	27.30	27.39	26.41	26.81
2472	NYSE	EBS	Mon, Sep 12, 2016	26.64	27.55	26.49	27.55
2471	NYSE	EBS	Fri, Sep 9, 2016	27.63	27.84	26.70	26.71
2470	NYSE	EBS	Thu, Sep 8, 2016	27.76	27.94	27.39	27.86
2469	NYSE	EBS	Wed, Sep 7, 2016	27.33	27.93	27.33	27.69
2468	NYSE	EBS	Tue, Sep 6, 2016	26.96	27.67	26.81	27.35
2467	NYSE	EBS	Fri, Sep 2, 2016	26.43	26.92	26.12	26.90
2466	NYSE	EBS	Thu, Sep 1, 2016	26.69	26.88	26.23	26.41
2465	NYSE	EBS	Wed, Aug 31, 2016	26.90	26.90	26.14	26.65
2464	NYSE	EBS	Tue, Aug 30, 2016	27.46	27.64	26.97	27.06
2463	NYSE	EBS	Mon, Aug 29, 2016	27.51	27.74	27.22	27.46
2462	NYSE	EBS	Fri, Aug 26, 2016	27.60	28.24	27.32	27.59
2461	NYSE	EBS	Thu, Aug 25, 2016	27.00	27.64	26.79	27.25
2460	NYSE	EBS	Wed, Aug 24, 2016	27.44	28.23	27.00	27.06
2459	NYSE	EBS	Tue, Aug 23, 2016	27.78	27.87	27.52	27.63
2458	NYSE	EBS	Mon, Aug 22, 2016	28.01	28.19	27.54	27.77
2457	NYSE	EBS	Fri, Aug 19, 2016	27.89	28.07	27.54	28.01
2456	NYSE	EBS	Thu, Aug 18, 2016	26.87	27.93	26.79	27.92
2455	NYSE	EBS	Wed, Aug 17, 2016	26.58	26.91	26.53	26.90
2454	NYSE	EBS	Tue, Aug 16, 2016	27.78	28.17	26.56	26.56
2453	NYSE	EBS	Mon, Aug 15, 2016	27.02	27.66	26.97	27.42
2452	NYSE	EBS	Fri, Aug 12, 2016	27.43	27.43	26.76	26.87
2451	NYSE	EBS	Thu, Aug 11, 2016	27.36	28.29	27.35	27.60
2450	NYSE	EBS	Wed, Aug 10, 2016	29.55	29.56	27.43	27.44
2449	NYSE	EBS	Tue, Aug 9, 2016	29.61	29.75	29.28	29.63
2448	NYSE	EBS	Mon, Aug 8, 2016	29.71	29.86	29.29	29.77
2447	NYSE	EBS	Fri, Aug 5, 2016	29.52	30.89	27.89	29.78
2446	NYSE	EBS	Thu, Aug 4, 2016	30.62	30.98	30.02	30.69
2445	NYSE	EBS	Wed, Aug 3, 2016	30.29	30.92	29.85	30.42
2444	NYSE	EBS	Tue, Aug 2, 2016	31.04	31.20	30.41	30.47
2443	NYSE	EBS	Mon, Aug 1, 2016	31.92	31.92	30.28	30.97
2442	NYSE	EBS	Fri, Jul 29, 2016	31.09	31.80	30.25	31.53
2441	NYSE	EBS	Thu, Jul 28, 2016	31.81	32.21	31.01	31.02
2440	NYSE	EBS	Wed, Jul 27, 2016	31.67	32.11	31.39	31.90
2439	NYSE	EBS	Tue, Jul 26, 2016	31.19	31.94	30.96	31.58
2438	NYSE	EBS	Mon, Jul 25, 2016	30.21	31.58	30.04	31.39
2437	NYSE	EBS	Fri, Jul 22, 2016	30.47	31.10	30.06	30.54
2436	NYSE	EBS	Thu, Jul 21, 2016	30.01	30.63	30.01	30.51
2435	NYSE	EBS	Wed, Jul 20, 2016	28.61	30.22	28.53	30.03
2434	NYSE	EBS	Tue, Jul 19, 2016	29.41	29.70	28.23	28.62
2433	NYSE	EBS	Mon, Jul 18, 2016	29.39	29.75	29.15	29.53
2432	NYSE	EBS	Fri, Jul 15, 2016	29.45	30.01	28.67	29.45
2431	NYSE	EBS	Thu, Jul 14, 2016	29.22	29.52	28.64	29.08
2430	NYSE	EBS	Wed, Jul 13, 2016	29.78	30.32	29.00	29.03
2429	NYSE	EBS	Tue, Jul 12, 2016	29.05	30.02	29.05	29.76
2428	NYSE	EBS	Mon, Jul 11, 2016	28.57	28.90	28.15	28.78
2427	NYSE	EBS	Fri, Jul 8, 2016	27.94	28.47	27.90	28.37
2426	NYSE	EBS	Thu, Jul 7, 2016	27.73	28.19	27.53	27.94
2425	NYSE	EBS	Wed, Jul 6, 2016	27.14	27.87	27.08	27.67
2424	NYSE	EBS	Tue, Jul 5, 2016	27.18	27.37	26.73	27.18
2423	NYSE	EBS	Fri, Jul 1, 2016	26.58	27.19	26.46	27.11
2422	NYSE	EBS	Thu, Jun 30, 2016	26.65	27.11	26.41	26.56
2421	NYSE	EBS	Wed, Jun 29, 2016	27.13	27.19	26.37	26.60
2420	NYSE	EBS	Tue, Jun 28, 2016	25.99	26.77	25.51	26.75
2419	NYSE	EBS	Mon, Jun 27, 2016	28.14	28.14	25.69	25.73
2418	NYSE	EBS	Fri, Jun 24, 2016	27.57	28.31	27.57	27.71
2417	NYSE	EBS	Thu, Jun 23, 2016	29.65	30.34	28.23	28.95
2416	NYSE	EBS	Wed, Jun 22, 2016	36.78	37.03	27.58	29.59
2415	NYSE	EBS	Tue, Jun 21, 2016	37.31	37.57	36.86	37.14
2414	NYSE	EBS	Mon, Jun 20, 2016	37.19	37.83	37.04	37.14
2413	NYSE	EBS	Fri, Jun 17, 2016	38.96	39.12	36.70	36.80
2412	NYSE	EBS	Thu, Jun 16, 2016	38.67	38.93	38.14	38.80
2411	NYSE	EBS	Wed, Jun 15, 2016	39.59	39.61	38.59	38.87
2410	NYSE	EBS	Tue, Jun 14, 2016	39.03	39.70	38.96	39.48
2409	NYSE	EBS	Mon, Jun 13, 2016	39.67	39.92	38.64	38.98
2408	NYSE	EBS	Fri, Jun 10, 2016	40.84	40.84	39.75	39.95
2407	NYSE	EBS	Thu, Jun 9, 2016	41.38	41.67	41.01	41.07
2406	NYSE	EBS	Wed, Jun 8, 2016	41.31	41.77	40.36	41.51
2405	NYSE	EBS	Tue, Jun 7, 2016	41.74	41.91	41.14	41.41
2404	NYSE	EBS	Mon, Jun 6, 2016	41.16	41.86	40.66	41.76
2403	NYSE	EBS	Fri, Jun 3, 2016	41.14	41.40	40.46	41.28
2402	NYSE	EBS	Thu, Jun 2, 2016	40.99	41.33	40.86	41.22
2401	NYSE	EBS	Wed, Jun 1, 2016	41.36	41.50	40.88	41.07
2400	NYSE	EBS	Tue, May 31, 2016	41.37	41.57	41.11	41.44
2399	NYSE	EBS	Fri, May 27, 2016	40.73	41.27	40.43	41.27
2398	NYSE	EBS	Thu, May 26, 2016	40.53	41.08	40.05	40.75
2397	NYSE	EBS	Wed, May 25, 2016	40.26	40.59	39.77	40.58
2396	NYSE	EBS	Tue, May 24, 2016	39.71	40.18	39.27	39.98
2395	NYSE	EBS	Mon, May 23, 2016	39.86	40.47	39.52	39.56
2394	NYSE	EBS	Fri, May 20, 2016	39.18	39.91	38.72	39.73
2393	NYSE	EBS	Thu, May 19, 2016	39.18	39.65	38.58	38.95
2392	NYSE	EBS	Wed, May 18, 2016	38.86	39.45	38.74	39.45
2391	NYSE	EBS	Tue, May 17, 2016	38.54	39.30	38.50	38.86
2390	NYSE	EBS	Mon, May 16, 2016	37.35	38.81	37.24	38.57
2389	NYSE	EBS	Fri, May 13, 2016	36.70	37.29	36.64	37.28
2388	NYSE	EBS	Thu, May 12, 2016	36.63	36.87	36.06	36.72
2387	NYSE	EBS	Wed, May 11, 2016	37.39	37.73	36.57	36.62
2386	NYSE	EBS	Tue, May 10, 2016	37.20	37.51	36.50	37.24
2385	NYSE	EBS	Mon, May 9, 2016	35.98	37.54	35.89	36.90
2384	NYSE	EBS	Fri, May 6, 2016	35.89	36.64	35.13	36.17
2383	NYSE	EBS	Thu, May 5, 2016	35.89	36.05	35.27	35.75
2382	NYSE	EBS	Wed, May 4, 2016	36.78	36.78	35.81	35.84
2381	NYSE	EBS	Tue, May 3, 2016	37.29	37.77	37.00	37.07
2380	NYSE	EBS	Mon, May 2, 2016	36.41	37.71	36.40	37.56
2379	NYSE	EBS	Fri, Apr 29, 2016	36.84	37.35	36.32	36.38
2378	NYSE	EBS	Thu, Apr 28, 2016	37.34	37.85	36.65	37.02
2377	NYSE	EBS	Wed, Apr 27, 2016	37.84	37.99	36.89	37.44
2376	NYSE	EBS	Tue, Apr 26, 2016	38.46	38.68	37.67	38.01
2375	NYSE	EBS	Mon, Apr 25, 2016	38.30	38.63	38.13	38.45
2374	NYSE	EBS	Fri, Apr 22, 2016	37.24	38.33	37.09	38.33
2373	NYSE	EBS	Thu, Apr 21, 2016	36.89	37.27	36.49	37.25
2372	NYSE	EBS	Wed, Apr 20, 2016	37.24	37.51	36.65	36.83
2371	NYSE	EBS	Tue, Apr 19, 2016	38.01	38.22	36.98	37.17
2370	NYSE	EBS	Mon, Apr 18, 2016	37.40	38.25	37.40	37.88
2369	NYSE	EBS	Fri, Apr 15, 2016	36.72	37.55	36.55	37.40
2368	NYSE	EBS	Thu, Apr 14, 2016	37.44	37.44	36.49	36.55
2367	NYSE	EBS	Wed, Apr 13, 2016	36.95	37.54	36.58	37.44
2366	NYSE	EBS	Tue, Apr 12, 2016	36.29	36.80	35.95	36.55
2365	NYSE	EBS	Mon, Apr 11, 2016	37.00	37.20	36.12	36.28
2364	NYSE	EBS	Fri, Apr 8, 2016	37.04	37.25	36.20	36.79
2363	NYSE	EBS	Thu, Apr 7, 2016	36.88	37.23	36.20	36.69
2362	NYSE	EBS	Wed, Apr 6, 2016	35.63	37.34	35.53	37.34
2361	NYSE	EBS	Tue, Apr 5, 2016	35.14	35.14	35.14	35.49
2360	NYSE	EBS	Mon, Apr 4, 2016	34.56	35.54	34.56	35.14
2359	NYSE	EBS	Fri, Apr 1, 2016	34.13	34.81	33.09	34.52
2358	NYSE	EBS	Thu, Mar 31, 2016	33.40	34.42	33.29	34.33
2357	NYSE	EBS	Wed, Mar 30, 2016	33.68	34.68	33.06	33.26
2356	NYSE	EBS	Tue, Mar 29, 2016	31.87	33.69	31.56	33.55
2355	NYSE	EBS	Mon, Mar 28, 2016	32.04	32.09	31.35	31.70
2354	NYSE	EBS	Thu, Mar 24, 2016	31.31	31.31	31.31	31.87
2353	NYSE	EBS	Wed, Mar 23, 2016	32.47	32.89	31.29	31.31
2352	NYSE	EBS	Tue, Mar 22, 2016	30.39	32.67	29.82	32.49
2351	NYSE	EBS	Mon, Mar 21, 2016	30.34	30.68	30.12	30.47
2350	NYSE	EBS	Fri, Mar 18, 2016	30.10	30.86	29.52	30.39
2349	NYSE	EBS	Thu, Mar 17, 2016	30.99	31.09	29.66	29.88
2348	NYSE	EBS	Wed, Mar 16, 2016	31.23	31.77	30.70	31.04
2347	NYSE	EBS	Tue, Mar 15, 2016	31.89	31.89	31.89	31.20
2346	NYSE	EBS	Mon, Mar 14, 2016	32.11	32.52	31.64	31.89
2345	NYSE	EBS	Fri, Mar 11, 2016	32.43	32.65	31.66	32.11
2344	NYSE	EBS	Thu, Mar 10, 2016	32.62	33.50	32.10	32.32
2343	NYSE	EBS	Wed, Mar 9, 2016	32.68	32.68	32.68	32.47
2342	NYSE	EBS	Tue, Mar 8, 2016	33.46	33.70	32.57	32.68
2341	NYSE	EBS	Mon, Mar 7, 2016	33.48	34.32	32.86	33.60
2340	NYSE	EBS	Fri, Mar 4, 2016	32.90	32.90	32.90	33.44
2339	NYSE	EBS	Thu, Mar 3, 2016	33.57	33.57	33.57	32.90
2338	NYSE	EBS	Wed, Mar 2, 2016	33.06	33.73	32.91	33.57
2337	NYSE	EBS	Tue, Mar 1, 2016	31.95	31.95	31.95	33.17
2336	NYSE	EBS	Mon, Feb 29, 2016	34.30	34.55	31.88	31.95
2335	NYSE	EBS	Fri, Feb 26, 2016	35.11	35.11	35.11	33.94
2334	NYSE	EBS	Thu, Feb 25, 2016	35.54	36.15	34.92	35.11
2333	NYSE	EBS	Wed, Feb 24, 2016	34.60	35.61	33.90	35.29
2332	NYSE	EBS	Tue, Feb 23, 2016	35.91	36.45	34.98	35.01
2331	NYSE	EBS	Mon, Feb 22, 2016	35.90	36.36	35.56	35.95
2330	NYSE	EBS	Fri, Feb 19, 2016	34.46	35.67	33.94	35.60
2329	NYSE	EBS	Thu, Feb 18, 2016	35.49	35.49	34.17	34.29
2328	NYSE	EBS	Wed, Feb 17, 2016	35.38	35.87	34.94	35.15
2327	NYSE	EBS	Tue, Feb 16, 2016	34.49	35.06	34.01	34.91
2326	NYSE	EBS	Fri, Feb 12, 2016	33.74	33.98	32.86	33.89
2325	NYSE	EBS	Thu, Feb 11, 2016	32.22	33.62	32.14	33.24
2324	NYSE	EBS	Wed, Feb 10, 2016	32.21	33.54	32.21	32.68
2323	NYSE	EBS	Tue, Feb 9, 2016	30.92	32.21	30.64	31.76
2322	NYSE	EBS	Mon, Feb 8, 2016	33.50	33.55	30.85	31.24
2321	NYSE	EBS	Fri, Feb 5, 2016	34.81	34.97	33.65	33.79
2320	NYSE	EBS	Thu, Feb 4, 2016	35.39	36.21	34.70	34.82
2319	NYSE	EBS	Wed, Feb 3, 2016	35.59	35.98	34.49	35.32
2318	NYSE	EBS	Tue, Feb 2, 2016	34.12	35.59	34.08	35.31
2317	NYSE	EBS	Mon, Feb 1, 2016	34.23	34.99	33.93	34.45
2316	NYSE	EBS	Fri, Jan 29, 2016	33.71	34.94	33.48	34.57
2315	NYSE	EBS	Thu, Jan 28, 2016	33.72	34.03	32.55	33.18
2314	NYSE	EBS	Wed, Jan 27, 2016	34.32	34.48	33.07	33.43
2313	NYSE	EBS	Tue, Jan 26, 2016	34.14	34.69	33.11	34.34
2312	NYSE	EBS	Mon, Jan 25, 2016	34.06	34.92	33.81	34.06
2311	NYSE	EBS	Fri, Jan 22, 2016	33.52	34.29	33.00	34.15
2310	NYSE	EBS	Thu, Jan 21, 2016	32.86	34.02	32.30	33.00
2309	NYSE	EBS	Wed, Jan 20, 2016	30.84	33.38	30.34	32.92
2308	NYSE	EBS	Tue, Jan 19, 2016	33.14	33.28	30.50	31.17
2307	NYSE	EBS	Fri, Jan 15, 2016	32.52	32.81	31.84	32.71
2306	NYSE	EBS	Thu, Jan 14, 2016	32.59	33.34	31.54	33.00
2305	NYSE	EBS	Wed, Jan 13, 2016	34.33	34.39	32.14	32.34
2304	NYSE	EBS	Tue, Jan 12, 2016	32.92	34.20	32.59	34.15
2303	NYSE	EBS	Mon, Jan 11, 2016	34.20	35.06	31.87	32.46
2302	NYSE	EBS	Fri, Jan 8, 2016	34.68	34.72	33.20	33.30
2301	NYSE	EBS	Thu, Jan 7, 2016	35.46	35.59	33.86	34.38
2300	NYSE	EBS	Wed, Jan 6, 2016	35.99	37.04	35.75	36.11
2299	NYSE	EBS	Tue, Jan 5, 2016	35.98	36.82	35.90	36.45
2298	NYSE	EBS	Mon, Jan 4, 2016	37.03	37.11	35.91	35.97
2297	NYSE	EBS	Thu, Dec 31, 2015	37.93	38.16	37.44	37.79
2296	NYSE	EBS	Wed, Dec 30, 2015	37.64	38.24	37.34	38.04
2295	NYSE	EBS	Tue, Dec 29, 2015	37.30	37.65	37.24	37.63
2294	NYSE	EBS	Mon, Dec 28, 2015	36.99	37.41	36.68	37.17
2293	NYSE	EBS	Thu, Dec 24, 2015	36.85	37.29	36.80	37.14
2292	NYSE	EBS	Wed, Dec 23, 2015	36.49	36.95	36.26	36.82
2291	NYSE	EBS	Tue, Dec 22, 2015	36.36	36.76	35.91	36.32
2290	NYSE	EBS	Mon, Dec 21, 2015	36.08	36.66	35.77	36.24
2289	NYSE	EBS	Fri, Dec 18, 2015	35.30	36.23	35.26	36.17
2288	NYSE	EBS	Thu, Dec 17, 2015	36.12	36.40	35.25	35.44
2287	NYSE	EBS	Wed, Dec 16, 2015	35.94	36.70	35.50	35.99
2286	NYSE	EBS	Tue, Dec 15, 2015	34.30	36.12	34.29	35.77
2285	NYSE	EBS	Mon, Dec 14, 2015	34.12	34.60	33.96	34.26
2284	NYSE	EBS	Fri, Dec 11, 2015	34.11	34.66	33.83	34.00
2283	NYSE	EBS	Thu, Dec 10, 2015	34.46	34.92	34.32	34.64
2282	NYSE	EBS	Wed, Dec 9, 2015	34.67	35.33	34.45	34.47
2281	NYSE	EBS	Tue, Dec 8, 2015	34.72	35.84	34.39	34.83
2280	NYSE	EBS	Mon, Dec 7, 2015	35.64	35.78	34.82	34.99
2279	NYSE	EBS	Fri, Dec 4, 2015	34.68	35.79	34.44	35.64
2278	NYSE	EBS	Thu, Dec 3, 2015	35.79	36.47	34.25	34.58
2277	NYSE	EBS	Wed, Dec 2, 2015	35.81	36.44	35.52	35.61
2276	NYSE	EBS	Tue, Dec 1, 2015	35.84	36.10	35.29	35.84
2275	NYSE	EBS	Mon, Nov 30, 2015	36.47	36.63	35.54	35.58
2274	NYSE	EBS	Fri, Nov 27, 2015	36.20	36.66	36.20	36.47
2273	NYSE	EBS	Wed, Nov 25, 2015	36.47	36.67	35.97	36.18
2272	NYSE	EBS	Tue, Nov 24, 2015	35.65	36.81	35.64	36.47
2271	NYSE	EBS	Mon, Nov 23, 2015	35.42	36.30	35.30	35.64
2270	NYSE	EBS	Fri, Nov 20, 2015	35.08	35.42	34.86	35.29
2269	NYSE	EBS	Thu, Nov 19, 2015	34.98	35.42	34.73	34.87
2268	NYSE	EBS	Wed, Nov 18, 2015	34.42	35.40	34.31	34.95
2267	NYSE	EBS	Tue, Nov 17, 2015	34.10	34.85	33.72	34.33
2266	NYSE	EBS	Mon, Nov 16, 2015	34.59	34.81	33.69	33.97
2265	NYSE	EBS	Fri, Nov 13, 2015	34.11	34.93	33.67	34.52
2264	NYSE	EBS	Thu, Nov 12, 2015	33.80	34.43	33.47	34.24
2263	NYSE	EBS	Wed, Nov 11, 2015	33.76	34.31	33.31	33.89
2262	NYSE	EBS	Tue, Nov 10, 2015	33.61	33.99	33.22	33.79
2261	NYSE	EBS	Mon, Nov 9, 2015	32.73	34.18	32.55	33.81
2260	NYSE	EBS	Fri, Nov 6, 2015	32.58	33.04	30.73	32.91
2259	NYSE	EBS	Thu, Nov 5, 2015	32.25	32.56	31.87	31.90
2258	NYSE	EBS	Wed, Nov 4, 2015	31.70	32.12	31.34	32.12
2257	NYSE	EBS	Tue, Nov 3, 2015	31.28	31.79	30.82	31.67
2256	NYSE	EBS	Mon, Nov 2, 2015	30.39	31.41	30.39	31.36
2255	NYSE	EBS	Fri, Oct 30, 2015	30.58	30.81	30.09	30.36
2254	NYSE	EBS	Thu, Oct 29, 2015	31.17	31.40	30.48	30.55
2253	NYSE	EBS	Wed, Oct 28, 2015	30.19	31.19	29.99	31.15
2252	NYSE	EBS	Tue, Oct 27, 2015	29.49	30.56	29.33	30.29
2251	NYSE	EBS	Mon, Oct 26, 2015	28.40	29.59	28.30	29.53
2250	NYSE	EBS	Fri, Oct 23, 2015	28.63	28.72	28.19	28.47
2249	NYSE	EBS	Thu, Oct 22, 2015	28.97	29.08	28.12	28.39
2248	NYSE	EBS	Wed, Oct 21, 2015	29.83	30.40	28.82	28.97
2247	NYSE	EBS	Tue, Oct 20, 2015	29.74	30.08	29.38	29.60
2246	NYSE	EBS	Mon, Oct 19, 2015	29.20	30.37	28.92	29.83
2245	NYSE	EBS	Fri, Oct 16, 2015	29.55	30.15	28.83	29.24
2244	NYSE	EBS	Thu, Oct 15, 2015	28.10	29.57	27.61	29.47
2243	NYSE	EBS	Wed, Oct 14, 2015	28.38	28.75	27.80	28.31
2242	NYSE	EBS	Tue, Oct 13, 2015	28.69	29.06	28.21	28.26
2241	NYSE	EBS	Mon, Oct 12, 2015	28.97	29.27	28.63	28.88
2240	NYSE	EBS	Fri, Oct 9, 2015	28.14	29.43	27.93	28.80
2239	NYSE	EBS	Thu, Oct 8, 2015	27.82	28.30	27.37	28.07
2238	NYSE	EBS	Wed, Oct 7, 2015	26.89	28.12	26.14	27.80
2237	NYSE	EBS	Tue, Oct 6, 2015	27.33	27.52	26.21	26.77
2236	NYSE	EBS	Mon, Oct 5, 2015	27.39	28.00	26.84	27.46
2235	NYSE	EBS	Fri, Oct 2, 2015	26.58	27.60	26.37	27.26
2234	NYSE	EBS	Thu, Oct 1, 2015	26.87	27.05	26.15	26.68
2233	NYSE	EBS	Wed, Sep 30, 2015	27.21	27.78	26.48	26.91
2232	NYSE	EBS	Tue, Sep 29, 2015	27.84	28.59	26.77	26.96
2231	NYSE	EBS	Mon, Sep 28, 2015	27.62	28.17	26.27	27.84
2230	NYSE	EBS	Fri, Sep 25, 2015	29.49	29.49	27.45	27.79
2229	NYSE	EBS	Thu, Sep 24, 2015	29.28	29.47	28.69	29.18
2228	NYSE	EBS	Wed, Sep 23, 2015	28.82	29.71	28.35	29.44
2227	NYSE	EBS	Tue, Sep 22, 2015	29.29	29.43	28.35	28.74
2226	NYSE	EBS	Mon, Sep 21, 2015	30.52	30.91	29.33	29.56
2225	NYSE	EBS	Fri, Sep 18, 2015	30.39	30.84	30.00	30.38
2224	NYSE	EBS	Thu, Sep 17, 2015	30.18	31.26	30.07	30.69
2223	NYSE	EBS	Wed, Sep 16, 2015	30.66	30.90	29.99	30.23
2222	NYSE	EBS	Tue, Sep 15, 2015	30.65	30.93	30.24	30.68
2221	NYSE	EBS	Mon, Sep 14, 2015	30.86	31.02	30.13	30.62
2220	NYSE	EBS	Fri, Sep 11, 2015	30.22	31.17	30.15	30.77
2219	NYSE	EBS	Thu, Sep 10, 2015	30.44	30.86	30.02	30.40
2218	NYSE	EBS	Wed, Sep 9, 2015	31.35	31.55	30.37	30.50
2217	NYSE	EBS	Tue, Sep 8, 2015	30.94	31.32	30.80	31.08
2216	NYSE	EBS	Fri, Sep 4, 2015	30.46	31.11	30.29	30.68
2215	NYSE	EBS	Thu, Sep 3, 2015	31.92	32.27	30.50	30.85
2214	NYSE	EBS	Wed, Sep 2, 2015	31.18	31.84	30.90	31.70
2213	NYSE	EBS	Tue, Sep 1, 2015	30.98	31.69	30.61	30.85
2212	NYSE	EBS	Mon, Aug 31, 2015	32.50	33.49	31.36	31.44
2211	NYSE	EBS	Fri, Aug 28, 2015	32.29	32.83	32.13	32.72
2210	NYSE	EBS	Thu, Aug 27, 2015	32.56	33.98	31.94	32.38
2209	NYSE	EBS	Wed, Aug 26, 2015	32.05	32.29	30.83	32.24
2208	NYSE	EBS	Tue, Aug 25, 2015	31.36	31.90	30.68	31.39
2207	NYSE	EBS	Mon, Aug 24, 2015	30.10	32.02	29.88	30.84
2206	NYSE	EBS	Fri, Aug 21, 2015	30.38	32.18	29.83	31.62
2205	NYSE	EBS	Thu, Aug 20, 2015	31.52	32.01	30.92	30.93
2204	NYSE	EBS	Wed, Aug 19, 2015	31.89	32.33	31.47	31.97
2203	NYSE	EBS	Tue, Aug 18, 2015	32.72	33.16	31.98	32.04
2202	NYSE	EBS	Mon, Aug 17, 2015	32.19	32.90	32.02	32.80
2201	NYSE	EBS	Fri, Aug 14, 2015	32.71	32.98	31.81	32.26
2200	NYSE	EBS	Thu, Aug 13, 2015	33.80	34.19	32.71	32.84
2199	NYSE	EBS	Wed, Aug 12, 2015	33.42	33.91	32.54	33.31
2198	NYSE	EBS	Tue, Aug 11, 2015	32.97	34.00	32.70	33.65
2197	NYSE	EBS	Mon, Aug 10, 2015	32.83	33.71	32.76	33.33
2196	NYSE	EBS	Fri, Aug 7, 2015	32.57	32.68	30.76	32.52
2195	NYSE	EBS	Thu, Aug 6, 2015	32.58	33.52	31.64	32.68
2194	NYSE	EBS	Wed, Aug 5, 2015	31.34	31.53	30.86	30.91
2193	NYSE	EBS	Tue, Aug 4, 2015	31.20	31.33	30.94	31.17
2192	NYSE	EBS	Mon, Aug 3, 2015	31.13	31.46	30.51	31.10
2191	NYSE	EBS	Fri, Jul 31, 2015	31.00	31.54	30.48	31.01
2190	NYSE	EBS	Thu, Jul 30, 2015	30.57	31.21	29.70	30.94
2189	NYSE	EBS	Wed, Jul 29, 2015	31.60	31.74	30.34	30.60
2188	NYSE	EBS	Tue, Jul 28, 2015	31.17	32.04	30.90	31.73
2187	NYSE	EBS	Mon, Jul 27, 2015	30.78	31.22	30.17	30.97
2186	NYSE	EBS	Fri, Jul 24, 2015	31.45	31.94	30.78	30.99
2185	NYSE	EBS	Thu, Jul 23, 2015	32.21	32.50	31.55	31.57
2184	NYSE	EBS	Wed, Jul 22, 2015	31.59	32.38	31.59	32.20
2183	NYSE	EBS	Tue, Jul 21, 2015	32.24	32.34	31.64	31.83
2182	NYSE	EBS	Mon, Jul 20, 2015	32.58	32.58	32.03	32.35
2181	NYSE	EBS	Fri, Jul 17, 2015	32.11	32.56	31.70	32.53
2180	NYSE	EBS	Thu, Jul 16, 2015	31.81	32.18	31.44	32.04
2179	NYSE	EBS	Wed, Jul 15, 2015	32.11	32.20	31.41	31.53
2178	NYSE	EBS	Tue, Jul 14, 2015	31.55	32.20	31.44	32.04
2177	NYSE	EBS	Mon, Jul 13, 2015	32.11	32.57	31.51	31.57
2176	NYSE	EBS	Fri, Jul 10, 2015	31.40	32.09	30.96	31.97
2175	NYSE	EBS	Thu, Jul 9, 2015	31.05	31.39	30.60	30.93
2174	NYSE	EBS	Wed, Jul 8, 2015	30.95	31.24	30.39	30.62
2173	NYSE	EBS	Tue, Jul 7, 2015	31.17	31.35	30.34	31.25
2172	NYSE	EBS	Mon, Jul 6, 2015	30.26	31.56	29.99	31.02
2171	NYSE	EBS	Thu, Jul 2, 2015	31.49	31.59	30.25	30.56
2170	NYSE	EBS	Wed, Jul 1, 2015	31.43	31.65	30.72	31.47
2169	NYSE	EBS	Tue, Jun 30, 2015	30.59	31.28	30.39	31.12
2168	NYSE	EBS	Mon, Jun 29, 2015	31.25	31.59	29.97	30.30
2167	NYSE	EBS	Fri, Jun 26, 2015	31.17	31.81	30.84	31.72
2166	NYSE	EBS	Thu, Jun 25, 2015	30.91	31.17	30.74	31.08
2165	NYSE	EBS	Wed, Jun 24, 2015	31.83	31.86	30.75	30.83
2164	NYSE	EBS	Tue, Jun 23, 2015	31.27	31.96	31.07	31.82
2163	NYSE	EBS	Mon, Jun 22, 2015	31.09	31.40	30.73	31.39
2162	NYSE	EBS	Fri, Jun 19, 2015	30.39	31.05	30.13	30.95
2161	NYSE	EBS	Thu, Jun 18, 2015	29.55	30.40	29.46	30.26
2160	NYSE	EBS	Wed, Jun 17, 2015	29.57	29.85	29.14	29.51
2159	NYSE	EBS	Tue, Jun 16, 2015	29.76	30.16	29.29	29.38
2158	NYSE	EBS	Mon, Jun 15, 2015	29.75	30.22	29.31	30.16
2157	NYSE	EBS	Fri, Jun 12, 2015	30.37	30.54	30.03	30.07
2156	NYSE	EBS	Thu, Jun 11, 2015	30.56	30.90	30.17	30.56
2155	NYSE	EBS	Wed, Jun 10, 2015	30.01	30.69	29.77	30.58
2154	NYSE	EBS	Tue, Jun 9, 2015	30.34	30.35	29.69	30.03
2153	NYSE	EBS	Mon, Jun 8, 2015	30.34	30.64	30.22	30.25
2152	NYSE	EBS	Fri, Jun 5, 2015	30.33	30.56	29.97	30.37
2151	NYSE	EBS	Thu, Jun 4, 2015	30.13	30.65	29.94	30.44
2150	NYSE	EBS	Wed, Jun 3, 2015	29.71	30.45	29.58	30.26
2149	NYSE	EBS	Tue, Jun 2, 2015	29.49	30.02	29.01	29.71
2148	NYSE	EBS	Mon, Jun 1, 2015	30.11	30.58	29.54	29.63
2147	NYSE	EBS	Fri, May 29, 2015	29.88	30.20	29.55	30.09
2146	NYSE	EBS	Thu, May 28, 2015	29.08	30.08	28.76	29.99
2145	NYSE	EBS	Wed, May 27, 2015	28.15	29.35	27.39	29.30
2144	NYSE	EBS	Tue, May 26, 2015	28.95	29.01	28.50	28.74
2143	NYSE	EBS	Fri, May 22, 2015	29.34	29.58	28.97	29.09
2142	NYSE	EBS	Thu, May 21, 2015	29.49	29.83	28.86	29.35
2141	NYSE	EBS	Wed, May 20, 2015	29.74	29.79	29.15	29.65
2140	NYSE	EBS	Tue, May 19, 2015	29.09	29.72	28.72	29.69
2139	NYSE	EBS	Mon, May 18, 2015	28.97	29.43	28.75	29.19
2138	NYSE	EBS	Fri, May 15, 2015	28.61	29.02	28.29	29.01
2137	NYSE	EBS	Thu, May 14, 2015	28.37	28.74	27.76	28.57
2136	NYSE	EBS	Wed, May 13, 2015	28.73	28.84	28.01	28.26
2135	NYSE	EBS	Tue, May 12, 2015	28.94	28.94	28.22	28.62
2134	NYSE	EBS	Mon, May 11, 2015	28.64	29.53	28.32	29.38
2133	NYSE	EBS	Fri, May 8, 2015	29.46	29.77	27.63	28.61
2132	NYSE	EBS	Thu, May 7, 2015	29.15	29.66	28.54	29.10
2131	NYSE	EBS	Wed, May 6, 2015	29.12	29.46	28.36	29.18
2130	NYSE	EBS	Tue, May 5, 2015	29.34	29.57	28.62	28.93
2129	NYSE	EBS	Mon, May 4, 2015	29.03	29.99	29.03	29.35
2128	NYSE	EBS	Fri, May 1, 2015	28.14	29.17	28.05	29.03
2127	NYSE	EBS	Thu, Apr 30, 2015	28.39	28.89	27.68	28.04
2126	NYSE	EBS	Wed, Apr 29, 2015	28.70	29.30	28.24	28.61
2125	NYSE	EBS	Tue, Apr 28, 2015	28.77	29.42	27.86	28.83
2124	NYSE	EBS	Mon, Apr 27, 2015	29.08	29.59	28.13	28.67
2123	NYSE	EBS	Fri, Apr 24, 2015	29.12	29.28	28.81	28.91
2122	NYSE	EBS	Thu, Apr 23, 2015	28.25	29.26	28.25	29.12
2121	NYSE	EBS	Wed, Apr 22, 2015	28.41	28.73	27.86	28.18
2120	NYSE	EBS	Tue, Apr 21, 2015	28.30	28.45	28.05	28.30
2119	NYSE	EBS	Mon, Apr 20, 2015	27.95	28.32	27.62	28.17
2118	NYSE	EBS	Fri, Apr 17, 2015	28.30	28.30	27.53	27.85
2117	NYSE	EBS	Thu, Apr 16, 2015	28.37	28.71	28.02	28.48
2116	NYSE	EBS	Wed, Apr 15, 2015	28.53	28.82	28.10	28.47
2115	NYSE	EBS	Tue, Apr 14, 2015	28.60	28.99	28.18	28.32
2114	NYSE	EBS	Mon, Apr 13, 2015	27.62	28.64	27.62	28.57
2113	NYSE	EBS	Fri, Apr 10, 2015	27.59	27.91	27.23	27.64
2112	NYSE	EBS	Thu, Apr 9, 2015	27.21	27.71	26.76	27.44
2111	NYSE	EBS	Wed, Apr 8, 2015	27.19	27.41	27.00	27.20
2110	NYSE	EBS	Tue, Apr 7, 2015	27.44	28.08	27.14	27.22
2109	NYSE	EBS	Mon, Apr 6, 2015	27.56	28.06	27.31	27.44
2108	NYSE	EBS	Thu, Apr 2, 2015	27.77	28.21	27.53	27.69
2107	NYSE	EBS	Wed, Apr 1, 2015	27.15	27.86	26.81	27.82
2106	NYSE	EBS	Tue, Mar 31, 2015	27.47	27.62	26.88	27.16
2105	NYSE	EBS	Mon, Mar 30, 2015	27.22	27.83	27.15	27.56
2104	NYSE	EBS	Fri, Mar 27, 2015	26.30	27.00	26.30	26.94
2103	NYSE	EBS	Thu, Mar 26, 2015	26.08	26.85	25.34	26.30
2102	NYSE	EBS	Wed, Mar 25, 2015	27.95	28.28	26.01	26.08
2101	NYSE	EBS	Tue, Mar 24, 2015	27.88	28.67	27.58	27.67
2100	NYSE	EBS	Mon, Mar 23, 2015	27.99	28.21	27.10	27.63
2099	NYSE	EBS	Fri, Mar 20, 2015	29.02	29.24	27.76	28.05
2098	NYSE	EBS	Thu, Mar 19, 2015	28.10	28.94	27.79	28.78
2097	NYSE	EBS	Wed, Mar 18, 2015	27.89	28.33	27.48	28.10
2096	NYSE	EBS	Tue, Mar 17, 2015	27.84	28.02	27.25	27.90
2095	NYSE	EBS	Mon, Mar 16, 2015	27.79	28.18	27.63	28.00
2094	NYSE	EBS	Fri, Mar 13, 2015	27.45	27.70	27.00	27.59
2093	NYSE	EBS	Thu, Mar 12, 2015	27.12	27.61	26.37	27.53
2092	NYSE	EBS	Wed, Mar 11, 2015	27.40	27.52	26.55	27.08
2091	NYSE	EBS	Tue, Mar 10, 2015	27.15	27.58	26.82	27.38
2090	NYSE	EBS	Mon, Mar 9, 2015	26.96	27.57	26.72	27.39
2089	NYSE	EBS	Fri, Mar 6, 2015	26.44	27.71	24.90	26.84
2088	NYSE	EBS	Thu, Mar 5, 2015	27.84	28.33	27.41	27.62
2087	NYSE	EBS	Wed, Mar 4, 2015	27.23	28.33	27.02	27.84
2086	NYSE	EBS	Tue, Mar 3, 2015	28.33	28.47	26.78	27.27
2085	NYSE	EBS	Mon, Mar 2, 2015	28.26	28.73	28.05	28.43
2084	NYSE	EBS	Fri, Feb 27, 2015	28.68	28.88	28.21	28.30
2083	NYSE	EBS	Thu, Feb 26, 2015	28.72	28.84	28.08	28.68
2082	NYSE	EBS	Wed, Feb 25, 2015	27.95	29.03	27.87	28.68
2081	NYSE	EBS	Tue, Feb 24, 2015	28.66	28.76	27.63	28.13
2080	NYSE	EBS	Mon, Feb 23, 2015	28.35	28.99	28.05	28.67
2079	NYSE	EBS	Fri, Feb 20, 2015	28.40	28.59	27.99	28.31
2078	NYSE	EBS	Thu, Feb 19, 2015	27.78	28.72	27.65	28.36
2077	NYSE	EBS	Wed, Feb 18, 2015	27.29	27.85	27.29	27.78
2076	NYSE	EBS	Tue, Feb 17, 2015	27.29	27.57	27.04	27.41
2075	NYSE	EBS	Fri, Feb 13, 2015	27.29	27.32	26.83	27.16
2074	NYSE	EBS	Thu, Feb 12, 2015	27.09	27.37	27.01	27.28
2073	NYSE	EBS	Wed, Feb 11, 2015	26.29	27.19	25.91	26.77
2072	NYSE	EBS	Tue, Feb 10, 2015	26.19	26.50	25.85	26.29
2071	NYSE	EBS	Mon, Feb 9, 2015	26.19	26.54	25.74	25.95
2070	NYSE	EBS	Fri, Feb 6, 2015	26.95	27.08	26.06	26.23
2069	NYSE	EBS	Thu, Feb 5, 2015	26.48	26.93	26.26	26.90
2068	NYSE	EBS	Wed, Feb 4, 2015	26.58	26.71	25.88	26.33
2067	NYSE	EBS	Tue, Feb 3, 2015	26.82	26.98	25.93	26.77
2066	NYSE	EBS	Mon, Feb 2, 2015	26.47	26.72	26.01	26.69
2065	NYSE	EBS	Fri, Jan 30, 2015	27.03	27.38	26.28	26.47
2064	NYSE	EBS	Thu, Jan 29, 2015	27.24	27.38	26.85	27.20
2063	NYSE	EBS	Wed, Jan 28, 2015	27.25	27.39	26.78	27.18
2062	NYSE	EBS	Tue, Jan 27, 2015	26.57	27.38	26.57	27.20
2061	NYSE	EBS	Mon, Jan 26, 2015	26.85	27.29	26.44	26.96
2060	NYSE	EBS	Fri, Jan 23, 2015	27.29	27.29	26.53	26.81
2059	NYSE	EBS	Thu, Jan 22, 2015	26.63	27.33	26.02	27.30
2058	NYSE	EBS	Wed, Jan 21, 2015	26.41	26.77	26.05	26.38
2057	NYSE	EBS	Tue, Jan 20, 2015	26.74	26.75	25.24	26.45
2056	NYSE	EBS	Fri, Jan 16, 2015	25.75	26.82	25.75	26.60
2055	NYSE	EBS	Thu, Jan 15, 2015	26.91	27.00	25.76	25.93
2054	NYSE	EBS	Wed, Jan 14, 2015	26.09	27.32	26.09	26.90
2053	NYSE	EBS	Tue, Jan 13, 2015	26.61	26.79	25.85	26.34
2052	NYSE	EBS	Mon, Jan 12, 2015	26.63	26.85	25.61	26.29
2051	NYSE	EBS	Fri, Jan 9, 2015	25.71	26.19	25.26	26.07
2050	NYSE	EBS	Thu, Jan 8, 2015	25.46	26.06	25.05	25.75
2049	NYSE	EBS	Wed, Jan 7, 2015	24.92	25.48	24.79	25.21
2048	NYSE	EBS	Tue, Jan 6, 2015	25.32	25.47	24.53	24.77
2047	NYSE	EBS	Mon, Jan 5, 2015	25.19	25.91	25.01	25.24
2046	NYSE	EBS	Fri, Jan 2, 2015	25.75	26.07	24.89	25.41
2045	NYSE	EBS	Wed, Dec 31, 2014	25.64	26.52	25.64	25.72
2044	NYSE	EBS	Tue, Dec 30, 2014	25.81	26.07	25.53	25.62
2043	NYSE	EBS	Mon, Dec 29, 2014	26.44	26.48	25.90	25.92
2042	NYSE	EBS	Fri, Dec 26, 2014	26.10	26.44	25.92	26.38
2041	NYSE	EBS	Wed, Dec 24, 2014	24.96	26.28	24.83	26.10
2040	NYSE	EBS	Tue, Dec 23, 2014	25.56	25.56	24.42	24.90
2039	NYSE	EBS	Mon, Dec 22, 2014	25.50	25.68	24.81	25.34
2038	NYSE	EBS	Fri, Dec 19, 2014	25.48	26.30	24.93	25.55
2037	NYSE	EBS	Thu, Dec 18, 2014	26.10	26.10	25.09	25.48
2036	NYSE	EBS	Wed, Dec 17, 2014	24.42	25.66	24.16	25.60
2035	NYSE	EBS	Tue, Dec 16, 2014	23.50	24.76	23.37	24.47
2034	NYSE	EBS	Mon, Dec 15, 2014	24.78	24.86	23.75	23.75
2033	NYSE	EBS	Fri, Dec 12, 2014	24.56	25.03	24.38	24.59
2032	NYSE	EBS	Thu, Dec 11, 2014	24.43	25.39	24.41	24.90
2031	NYSE	EBS	Wed, Dec 10, 2014	24.56	24.56	24.25	24.37
2030	NYSE	EBS	Tue, Dec 9, 2014	24.20	24.56	23.99	24.56
2029	NYSE	EBS	Mon, Dec 8, 2014	24.32	24.52	23.98	24.41
2028	NYSE	EBS	Fri, Dec 5, 2014	23.65	24.39	23.61	24.38
2027	NYSE	EBS	Thu, Dec 4, 2014	24.15	24.39	23.61	23.68
2026	NYSE	EBS	Wed, Dec 3, 2014	24.24	24.46	23.95	24.23
2025	NYSE	EBS	Tue, Dec 2, 2014	24.29	24.52	24.03	24.24
2024	NYSE	EBS	Mon, Dec 1, 2014	23.49	24.39	23.37	24.16
2023	NYSE	EBS	Fri, Nov 28, 2014	23.55	24.03	23.30	23.48
2022	NYSE	EBS	Wed, Nov 26, 2014	23.56	23.61	23.26	23.57
2021	NYSE	EBS	Tue, Nov 25, 2014	23.61	23.61	23.17	23.47
2020	NYSE	EBS	Mon, Nov 24, 2014	23.17	23.61	22.98	23.61
2019	NYSE	EBS	Fri, Nov 21, 2014	23.23	23.30	22.74	23.20
2018	NYSE	EBS	Thu, Nov 20, 2014	22.52	23.21	22.37	22.91
2017	NYSE	EBS	Wed, Nov 19, 2014	22.93	23.04	22.52	22.66
2016	NYSE	EBS	Tue, Nov 18, 2014	22.78	23.13	22.70	22.90
2015	NYSE	EBS	Mon, Nov 17, 2014	22.78	23.09	22.65	22.73
2014	NYSE	EBS	Fri, Nov 14, 2014	22.94	23.10	22.57	22.87
2013	NYSE	EBS	Thu, Nov 13, 2014	23.58	23.61	23.35	23.47
2012	NYSE	EBS	Wed, Nov 12, 2014	22.92	23.61	22.87	23.54
2011	NYSE	EBS	Tue, Nov 11, 2014	22.58	23.20	22.43	23.05
2010	NYSE	EBS	Mon, Nov 10, 2014	22.58	22.93	22.30	22.62
2009	NYSE	EBS	Fri, Nov 7, 2014	22.67	23.10	22.02	22.62
2008	NYSE	EBS	Thu, Nov 6, 2014	21.03	21.31	20.94	21.24
2007	NYSE	EBS	Wed, Nov 5, 2014	21.33	21.42	20.94	21.02
2006	NYSE	EBS	Tue, Nov 4, 2014	21.03	21.25	20.89	21.13
2005	NYSE	EBS	Mon, Nov 3, 2014	21.38	21.69	21.01	21.07
2004	NYSE	EBS	Fri, Oct 31, 2014	21.34	22.26	21.29	21.36
2003	NYSE	EBS	Thu, Oct 30, 2014	20.67	21.24	20.56	21.11
2002	NYSE	EBS	Wed, Oct 29, 2014	20.68	20.88	20.37	20.69
2001	NYSE	EBS	Tue, Oct 28, 2014	20.68	20.77	20.32	20.72
2000	NYSE	EBS	Mon, Oct 27, 2014	20.26	20.52	20.05	20.49
1999	NYSE	EBS	Fri, Oct 24, 2014	20.46	21.04	19.83	20.26
1998	NYSE	EBS	Thu, Oct 23, 2014	20.38	20.77	20.07	20.40
1997	NYSE	EBS	Wed, Oct 22, 2014	20.02	20.31	19.58	20.13
1996	NYSE	EBS	Tue, Oct 21, 2014	20.50	20.62	19.95	20.03
1995	NYSE	EBS	Mon, Oct 20, 2014	21.16	21.24	20.27	20.41
1994	NYSE	EBS	Fri, Oct 17, 2014	20.31	21.67	19.85	21.23
1993	NYSE	EBS	Thu, Oct 16, 2014	19.31	20.19	19.07	20.06
1992	NYSE	EBS	Wed, Oct 15, 2014	18.51	19.85	18.24	19.73
1991	NYSE	EBS	Tue, Oct 14, 2014	19.13	19.48	18.63	18.81
1990	NYSE	EBS	Mon, Oct 13, 2014	18.86	19.32	18.53	18.89
1989	NYSE	EBS	Fri, Oct 10, 2014	19.12	19.53	18.78	18.84
1988	NYSE	EBS	Thu, Oct 9, 2014	19.56	19.92	18.70	19.26
1987	NYSE	EBS	Wed, Oct 8, 2014	19.29	19.70	18.79	19.63
1986	NYSE	EBS	Tue, Oct 7, 2014	20.01	20.10	19.35	19.36
1985	NYSE	EBS	Mon, Oct 6, 2014	20.51	20.51	20.02	20.09
1984	NYSE	EBS	Fri, Oct 3, 2014	20.14	20.50	19.78	20.45
1983	NYSE	EBS	Thu, Oct 2, 2014	19.58	20.29	19.58	19.97
1982	NYSE	EBS	Wed, Oct 1, 2014	20.14	20.19	19.55	19.58
1981	NYSE	EBS	Tue, Sep 30, 2014	20.58	20.67	20.12	20.13
1980	NYSE	EBS	Mon, Sep 29, 2014	20.47	20.66	20.25	20.48
1979	NYSE	EBS	Fri, Sep 26, 2014	20.34	20.72	20.24	20.62
1978	NYSE	EBS	Thu, Sep 25, 2014	20.27	20.51	19.69	20.26
1977	NYSE	EBS	Wed, Sep 24, 2014	20.12	20.56	20.07	20.26
1976	NYSE	EBS	Tue, Sep 23, 2014	20.37	20.48	20.00	20.13
1975	NYSE	EBS	Mon, Sep 22, 2014	20.54	20.64	20.15	20.48
1974	NYSE	EBS	Fri, Sep 19, 2014	21.00	21.22	20.42	20.59
1973	NYSE	EBS	Thu, Sep 18, 2014	21.02	21.16	20.75	20.97
1972	NYSE	EBS	Wed, Sep 17, 2014	21.13	21.22	20.83	20.94
1971	NYSE	EBS	Tue, Sep 16, 2014	20.78	21.17	20.36	21.09
1970	NYSE	EBS	Mon, Sep 15, 2014	20.96	20.96	20.35	20.80
1969	NYSE	EBS	Fri, Sep 12, 2014	21.23	21.25	20.75	21.01
1968	NYSE	EBS	Thu, Sep 11, 2014	21.26	21.33	20.92	21.28
1967	NYSE	EBS	Wed, Sep 10, 2014	21.16	21.51	20.99	21.38
1966	NYSE	EBS	Tue, Sep 9, 2014	21.33	21.41	20.99	21.23
1965	NYSE	EBS	Mon, Sep 8, 2014	21.59	21.77	20.99	21.40
1964	NYSE	EBS	Fri, Sep 5, 2014	22.39	22.39	21.60	21.66
1963	NYSE	EBS	Thu, Sep 4, 2014	23.13	23.15	22.39	22.49
1962	NYSE	EBS	Wed, Sep 3, 2014	23.45	23.52	23.00	23.14
1961	NYSE	EBS	Tue, Sep 2, 2014	23.61	23.61	23.11	23.37
1960	NYSE	EBS	Fri, Aug 29, 2014	23.61	24.00	23.26	23.52
1959	NYSE	EBS	Thu, Aug 28, 2014	23.84	23.84	23.26	23.49
1958	NYSE	EBS	Wed, Aug 27, 2014	23.52	23.62	23.18	23.52
1957	NYSE	EBS	Tue, Aug 26, 2014	22.83	23.82	22.56	23.44
1956	NYSE	EBS	Mon, Aug 25, 2014	22.58	23.00	22.42	22.82
1955	NYSE	EBS	Fri, Aug 22, 2014	22.38	22.53	22.05	22.43
1954	NYSE	EBS	Thu, Aug 21, 2014	22.08	22.40	21.81	22.40
1953	NYSE	EBS	Wed, Aug 20, 2014	23.15	23.46	21.88	22.13
1952	NYSE	EBS	Tue, Aug 19, 2014	21.86	22.16	21.74	22.14
1951	NYSE	EBS	Mon, Aug 18, 2014	21.90	21.98	21.65	21.84
1950	NYSE	EBS	Fri, Aug 15, 2014	22.09	22.13	21.36	21.69
1949	NYSE	EBS	Thu, Aug 14, 2014	22.18	22.26	21.85	21.90
1948	NYSE	EBS	Wed, Aug 13, 2014	21.70	22.45	21.60	22.16
1947	NYSE	EBS	Tue, Aug 12, 2014	21.93	22.03	21.51	21.63
1946	NYSE	EBS	Mon, Aug 11, 2014	21.41	22.25	21.34	22.05
1945	NYSE	EBS	Fri, Aug 8, 2014	18.99	21.29	18.99	21.22
1944	NYSE	EBS	Thu, Aug 7, 2014	22.19	22.19	21.32	21.59
1943	NYSE	EBS	Wed, Aug 6, 2014	21.50	21.89	21.33	21.80
1942	NYSE	EBS	Tue, Aug 5, 2014	21.29	21.60	21.04	21.59
1941	NYSE	EBS	Mon, Aug 4, 2014	20.88	21.43	20.83	21.31
1940	NYSE	EBS	Fri, Aug 1, 2014	20.80	20.96	20.23	20.81
1939	NYSE	EBS	Thu, Jul 31, 2014	21.11	21.12	20.30	20.78
1938	NYSE	EBS	Wed, Jul 30, 2014	21.33	21.71	21.07	21.37
1937	NYSE	EBS	Tue, Jul 29, 2014	21.05	21.49	21.01	21.20
1936	NYSE	EBS	Mon, Jul 28, 2014	21.54	21.55	21.00	21.03
1935	NYSE	EBS	Fri, Jul 25, 2014	21.57	21.70	21.36	21.54
1934	NYSE	EBS	Thu, Jul 24, 2014	22.06	22.12	21.58	21.67
1933	NYSE	EBS	Wed, Jul 23, 2014	21.86	22.33	21.51	22.04
1932	NYSE	EBS	Tue, Jul 22, 2014	21.41	21.91	21.41	21.75
1931	NYSE	EBS	Mon, Jul 21, 2014	21.20	21.59	20.90	21.35
1930	NYSE	EBS	Fri, Jul 18, 2014	21.06	21.40	20.96	21.33
1929	NYSE	EBS	Thu, Jul 17, 2014	21.12	21.35	20.89	20.99
1928	NYSE	EBS	Wed, Jul 16, 2014	21.13	21.37	20.75	21.24
1927	NYSE	EBS	Tue, Jul 15, 2014	21.79	21.96	20.93	20.99
1926	NYSE	EBS	Mon, Jul 14, 2014	21.91	22.05	21.73	21.83
1925	NYSE	EBS	Fri, Jul 11, 2014	21.57	21.71	21.48	21.69
1924	NYSE	EBS	Thu, Jul 10, 2014	21.08	21.82	21.08	21.64
1923	NYSE	EBS	Wed, Jul 9, 2014	21.94	22.04	21.49	21.86
1922	NYSE	EBS	Tue, Jul 8, 2014	21.73	21.87	21.33	21.84
1921	NYSE	EBS	Mon, Jul 7, 2014	22.21	22.21	21.66	21.78
1920	NYSE	EBS	Thu, Jul 3, 2014	22.36	22.43	21.89	22.24
1919	NYSE	EBS	Wed, Jul 2, 2014	22.35	22.60	22.16	22.33
1918	NYSE	EBS	Tue, Jul 1, 2014	21.34	22.46	21.34	22.40
1917	NYSE	EBS	Mon, Jun 30, 2014	21.33	21.52	20.93	21.21
1916	NYSE	EBS	Fri, Jun 27, 2014	20.98	21.41	20.84	21.31
1915	NYSE	EBS	Thu, Jun 26, 2014	21.35	21.35	20.85	21.08
1914	NYSE	EBS	Wed, Jun 25, 2014	20.81	21.37	20.55	21.33
1913	NYSE	EBS	Tue, Jun 24, 2014	21.07	21.42	20.75	20.84
1912	NYSE	EBS	Mon, Jun 23, 2014	21.45	21.68	20.94	21.00
1911	NYSE	EBS	Fri, Jun 20, 2014	21.70	21.81	21.25	21.50
1910	NYSE	EBS	Thu, Jun 19, 2014	21.50	21.73	21.23	21.70
1909	NYSE	EBS	Wed, Jun 18, 2014	21.11	21.50	20.63	21.47
1908	NYSE	EBS	Tue, Jun 17, 2014	21.23	21.42	20.94	21.05
1907	NYSE	EBS	Mon, Jun 16, 2014	21.23	21.45	20.85	21.25
1906	NYSE	EBS	Fri, Jun 13, 2014	21.34	21.34	20.49	21.27
1905	NYSE	EBS	Thu, Jun 12, 2014	21.07	21.39	20.80	21.32
1904	NYSE	EBS	Wed, Jun 11, 2014	21.48	21.48	20.83	21.13
1903	NYSE	EBS	Tue, Jun 10, 2014	21.26	21.65	21.13	21.60
1902	NYSE	EBS	Mon, Jun 9, 2014	20.73	21.51	20.64	21.35
1901	NYSE	EBS	Fri, Jun 6, 2014	21.09	21.16	20.61	20.78
1900	NYSE	EBS	Thu, Jun 5, 2014	20.35	21.03	19.88	20.99
1899	NYSE	EBS	Wed, Jun 4, 2014	20.11	20.47	19.80	20.26
1898	NYSE	EBS	Tue, Jun 3, 2014	20.24	20.31	19.80	20.10
1897	NYSE	EBS	Mon, Jun 2, 2014	20.48	20.64	19.94	20.32
1896	NYSE	EBS	Fri, May 30, 2014	20.42	20.77	20.34	20.48
1895	NYSE	EBS	Thu, May 29, 2014	20.60	20.75	20.31	20.48
1894	NYSE	EBS	Wed, May 28, 2014	21.09	21.57	20.46	20.60
1893	NYSE	EBS	Tue, May 27, 2014	20.06	21.18	20.05	21.12
1892	NYSE	EBS	Fri, May 23, 2014	19.87	20.12	19.82	19.93
1891	NYSE	EBS	Thu, May 22, 2014	19.26	20.09	19.26	19.89
1890	NYSE	EBS	Wed, May 21, 2014	19.29	19.51	19.15	19.30
1889	NYSE	EBS	Tue, May 20, 2014	19.73	19.80	18.93	19.29
1888	NYSE	EBS	Mon, May 19, 2014	19.56	20.08	19.56	19.80
1887	NYSE	EBS	Fri, May 16, 2014	19.76	19.91	19.22	19.62
1886	NYSE	EBS	Thu, May 15, 2014	20.09	20.45	19.29	19.74
1885	NYSE	EBS	Wed, May 14, 2014	19.65	20.22	19.55	19.84
1884	NYSE	EBS	Tue, May 13, 2014	20.35	20.49	19.68	19.74
1883	NYSE	EBS	Mon, May 12, 2014	21.50	21.50	20.14	20.32
1882	NYSE	EBS	Fri, May 9, 2014	20.96	21.70	20.54	21.47
1881	NYSE	EBS	Thu, May 8, 2014	23.81	24.73	23.59	23.66
1880	NYSE	EBS	Wed, May 7, 2014	24.24	24.42	23.47	24.00
1879	NYSE	EBS	Tue, May 6, 2014	24.48	25.08	24.20	24.20
1878	NYSE	EBS	Mon, May 5, 2014	24.55	24.76	24.12	24.48
1877	NYSE	EBS	Fri, May 2, 2014	24.65	24.91	24.33	24.72
1876	NYSE	EBS	Thu, May 1, 2014	24.94	25.23	24.13	24.57
1875	NYSE	EBS	Wed, Apr 30, 2014	24.28	25.12	24.03	24.90
1874	NYSE	EBS	Tue, Apr 29, 2014	23.71	24.67	23.57	24.28
1873	NYSE	EBS	Mon, Apr 28, 2014	23.48	24.22	22.97	23.64
1872	NYSE	EBS	Fri, Apr 25, 2014	24.66	24.77	23.43	23.45
1871	NYSE	EBS	Thu, Apr 24, 2014	25.14	25.14	24.04	24.80
1870	NYSE	EBS	Wed, Apr 23, 2014	25.22	25.66	24.78	25.03
1869	NYSE	EBS	Tue, Apr 22, 2014	24.48	25.57	24.41	25.29
1868	NYSE	EBS	Mon, Apr 21, 2014	24.19	24.55	23.51	24.39
1867	NYSE	EBS	Thu, Apr 17, 2014	23.74	24.41	23.42	24.03
1866	NYSE	EBS	Wed, Apr 16, 2014	22.58	23.85	22.50	23.71
1865	NYSE	EBS	Tue, Apr 15, 2014	21.93	22.67	21.26	22.37
1864	NYSE	EBS	Mon, Apr 14, 2014	22.14	22.52	21.20	21.80
1863	NYSE	EBS	Fri, Apr 11, 2014	22.01	22.48	21.70	21.91
1862	NYSE	EBS	Thu, Apr 10, 2014	23.19	23.39	22.21	22.35
1861	NYSE	EBS	Wed, Apr 9, 2014	22.94	23.41	22.87	23.19
1860	NYSE	EBS	Tue, Apr 8, 2014	22.91	23.23	22.43	22.93
1859	NYSE	EBS	Mon, Apr 7, 2014	22.34	23.03	21.84	22.91
1858	NYSE	EBS	Fri, Apr 4, 2014	23.76	23.76	22.16	22.35
1857	NYSE	EBS	Thu, Apr 3, 2014	24.44	24.52	23.25	23.62
1856	NYSE	EBS	Wed, Apr 2, 2014	24.46	24.56	24.06	24.46
1855	NYSE	EBS	Tue, Apr 1, 2014	24.04	24.40	23.66	24.32
1854	NYSE	EBS	Mon, Mar 31, 2014	23.10	23.90	22.95	23.87
1853	NYSE	EBS	Fri, Mar 28, 2014	23.69	24.04	22.80	23.00
1852	NYSE	EBS	Thu, Mar 27, 2014	23.82	23.82	22.91	23.68
1851	NYSE	EBS	Wed, Mar 26, 2014	23.85	24.26	23.45	23.83
1850	NYSE	EBS	Tue, Mar 25, 2014	24.39	24.66	23.39	23.74
1849	NYSE	EBS	Mon, Mar 24, 2014	24.96	25.10	23.71	24.34
1848	NYSE	EBS	Fri, Mar 21, 2014	25.99	25.99	24.77	24.95
1847	NYSE	EBS	Thu, Mar 20, 2014	25.85	26.20	25.50	25.92
1846	NYSE	EBS	Wed, Mar 19, 2014	25.95	26.17	25.48	25.92
1845	NYSE	EBS	Tue, Mar 18, 2014	25.57	26.18	25.41	25.87
1844	NYSE	EBS	Mon, Mar 17, 2014	25.62	25.84	25.48	25.53
1843	NYSE	EBS	Fri, Mar 14, 2014	25.47	25.82	24.65	25.54
1842	NYSE	EBS	Thu, Mar 13, 2014	25.81	25.90	25.00	25.56
1841	NYSE	EBS	Wed, Mar 12, 2014	25.45	26.26	25.10	25.83
1840	NYSE	EBS	Tue, Mar 11, 2014	26.22	26.31	25.22	25.64
1839	NYSE	EBS	Mon, Mar 10, 2014	26.01	26.90	25.99	26.53
1838	NYSE	EBS	Fri, Mar 7, 2014	25.50	26.41	24.90	26.23
1837	NYSE	EBS	Thu, Mar 6, 2014	24.06	24.73	24.05	24.15
1836	NYSE	EBS	Wed, Mar 5, 2014	23.82	24.13	23.47	24.05
1835	NYSE	EBS	Tue, Mar 4, 2014	23.71	24.25	23.67	23.76
1834	NYSE	EBS	Mon, Mar 3, 2014	23.14	23.93	23.04	23.39
1833	NYSE	EBS	Fri, Feb 28, 2014	24.27	24.37	23.07	23.37
1832	NYSE	EBS	Thu, Feb 27, 2014	24.19	24.36	23.72	24.23
1831	NYSE	EBS	Wed, Feb 26, 2014	24.21	24.53	24.09	24.27
1830	NYSE	EBS	Tue, Feb 25, 2014	24.22	24.44	24.01	24.22
1829	NYSE	EBS	Mon, Feb 24, 2014	24.20	24.56	24.10	24.15
1828	NYSE	EBS	Fri, Feb 21, 2014	24.22	24.50	23.90	24.13
1827	NYSE	EBS	Thu, Feb 20, 2014	23.52	24.14	23.14	24.05
1826	NYSE	EBS	Wed, Feb 19, 2014	23.86	23.89	23.42	23.49
1825	NYSE	EBS	Tue, Feb 18, 2014	23.33	24.12	23.32	23.91
1824	NYSE	EBS	Fri, Feb 14, 2014	23.42	23.61	23.04	23.33
1823	NYSE	EBS	Thu, Feb 13, 2014	23.52	23.78	23.17	23.51
1822	NYSE	EBS	Wed, Feb 12, 2014	23.15	23.90	23.00	23.77
1821	NYSE	EBS	Tue, Feb 11, 2014	23.21	23.67	22.86	23.06
1820	NYSE	EBS	Mon, Feb 10, 2014	22.66	23.20	22.41	23.15
1819	NYSE	EBS	Fri, Feb 7, 2014	22.51	22.92	21.98	22.67
1818	NYSE	EBS	Thu, Feb 6, 2014	22.35	22.90	22.27	22.33
1817	NYSE	EBS	Wed, Feb 5, 2014	22.78	22.89	21.77	22.25
1816	NYSE	EBS	Tue, Feb 4, 2014	22.60	23.11	22.60	22.92
1815	NYSE	EBS	Mon, Feb 3, 2014	22.58	22.67	22.19	22.49
1814	NYSE	EBS	Fri, Jan 31, 2014	22.13	22.77	21.98	22.60
1813	NYSE	EBS	Thu, Jan 30, 2014	22.09	22.53	21.65	22.45
1812	NYSE	EBS	Wed, Jan 29, 2014	21.72	22.01	21.40	21.89
1811	NYSE	EBS	Tue, Jan 28, 2014	21.71	22.24	21.58	21.95
1810	NYSE	EBS	Mon, Jan 27, 2014	21.57	21.94	20.51	21.58
1809	NYSE	EBS	Fri, Jan 24, 2014	22.39	22.57	21.34	21.58
1808	NYSE	EBS	Thu, Jan 23, 2014	24.56	24.56	22.07	22.24
1807	NYSE	EBS	Wed, Jan 22, 2014	24.75	25.03	24.71	24.94
1806	NYSE	EBS	Tue, Jan 21, 2014	24.90	25.03	24.51	24.77
1805	NYSE	EBS	Fri, Jan 17, 2014	24.56	25.22	24.56	24.69
1804	NYSE	EBS	Thu, Jan 16, 2014	24.39	24.64	24.10	24.59
1803	NYSE	EBS	Wed, Jan 15, 2014	24.77	24.78	24.32	24.38
1802	NYSE	EBS	Tue, Jan 14, 2014	24.51	24.76	24.27	24.55
1801	NYSE	EBS	Mon, Jan 13, 2014	23.61	24.92	23.53	24.37
1800	NYSE	EBS	Fri, Jan 10, 2014	23.42	23.76	22.83	23.54
1799	NYSE	EBS	Thu, Jan 9, 2014	23.34	23.59	22.92	23.30
1798	NYSE	EBS	Wed, Jan 8, 2014	23.43	23.47	23.04	23.21
1797	NYSE	EBS	Tue, Jan 7, 2014	23.04	23.52	22.69	23.39
1796	NYSE	EBS	Mon, Jan 6, 2014	23.01	23.10	22.67	22.89
1795	NYSE	EBS	Fri, Jan 3, 2014	22.70	23.09	22.53	22.88
1794	NYSE	EBS	Thu, Jan 2, 2014	21.82	22.70	21.72	22.69
1793	NYSE	EBS	Tue, Dec 31, 2013	22.18	22.25	21.65	21.71
1792	NYSE	EBS	Mon, Dec 30, 2013	22.11	22.24	21.86	22.06
1791	NYSE	EBS	Fri, Dec 27, 2013	22.47	22.49	21.98	22.18
1790	NYSE	EBS	Thu, Dec 26, 2013	22.68	22.68	22.33	22.35
1789	NYSE	EBS	Tue, Dec 24, 2013	22.50	22.67	22.31	22.62
1788	NYSE	EBS	Mon, Dec 23, 2013	22.31	22.70	22.11	22.51
1787	NYSE	EBS	Fri, Dec 20, 2013	21.72	22.15	21.66	22.14
1786	NYSE	EBS	Thu, Dec 19, 2013	21.76	21.94	21.56	21.67
1785	NYSE	EBS	Wed, Dec 18, 2013	21.42	21.81	21.19	21.77
1784	NYSE	EBS	Tue, Dec 17, 2013	21.65	21.65	21.08	21.44
1783	NYSE	EBS	Mon, Dec 16, 2013	21.84	22.08	20.16	21.65
1782	NYSE	EBS	Fri, Dec 13, 2013	21.39	22.00	21.27	21.67
1781	NYSE	EBS	Thu, Dec 12, 2013	20.32	21.41	20.23	21.20
1780	NYSE	EBS	Wed, Dec 11, 2013	20.67	20.67	19.80	20.13
1779	NYSE	EBS	Tue, Dec 10, 2013	21.05	21.18	20.49	20.58
1778	NYSE	EBS	Mon, Dec 9, 2013	21.02	21.34	20.56	21.01
1777	NYSE	EBS	Fri, Dec 6, 2013	21.37	21.53	21.08	21.45
1776	NYSE	EBS	Thu, Dec 5, 2013	21.29	21.44	20.43	21.11
1775	NYSE	EBS	Wed, Dec 4, 2013	21.04	21.67	20.94	21.29
1774	NYSE	EBS	Tue, Dec 3, 2013	21.16	21.58	20.89	21.08
1773	NYSE	EBS	Mon, Dec 2, 2013	21.25	21.32	20.84	21.23
1772	NYSE	EBS	Fri, Nov 29, 2013	21.44	21.44	21.16	21.20
1771	NYSE	EBS	Wed, Nov 27, 2013	21.30	21.35	20.97	21.25
1770	NYSE	EBS	Tue, Nov 26, 2013	20.54	21.30	20.54	21.22
1769	NYSE	EBS	Mon, Nov 25, 2013	20.40	20.78	20.21	20.49
1768	NYSE	EBS	Fri, Nov 22, 2013	20.15	20.41	20.15	20.33
1767	NYSE	EBS	Thu, Nov 21, 2013	20.09	20.24	19.75	20.07
1766	NYSE	EBS	Wed, Nov 20, 2013	20.07	20.27	19.86	20.06
1765	NYSE	EBS	Tue, Nov 19, 2013	19.63	20.05	19.53	19.99
1764	NYSE	EBS	Mon, Nov 18, 2013	19.95	20.16	19.46	19.60
1763	NYSE	EBS	Fri, Nov 15, 2013	19.80	20.06	19.70	19.86
1762	NYSE	EBS	Thu, Nov 14, 2013	19.91	20.20	19.58	19.83
1761	NYSE	EBS	Wed, Nov 13, 2013	19.97	20.07	19.77	19.85
1760	NYSE	EBS	Tue, Nov 12, 2013	19.77	20.10	19.71	20.09
1759	NYSE	EBS	Mon, Nov 11, 2013	19.64	20.01	19.24	19.78
1758	NYSE	EBS	Fri, Nov 8, 2013	17.94	20.95	17.80	19.63
1757	NYSE	EBS	Thu, Nov 7, 2013	18.08	18.22	17.26	17.41
1756	NYSE	EBS	Wed, Nov 6, 2013	18.67	18.80	17.90	17.99
1755	NYSE	EBS	Tue, Nov 5, 2013	18.52	18.69	18.19	18.61
1754	NYSE	EBS	Mon, Nov 4, 2013	18.59	18.61	18.37	18.55
1753	NYSE	EBS	Fri, Nov 1, 2013	18.42	18.62	18.09	18.49
1752	NYSE	EBS	Thu, Oct 31, 2013	18.73	18.76	18.34	18.44
1751	NYSE	EBS	Wed, Oct 30, 2013	18.81	18.81	18.45	18.69
1750	NYSE	EBS	Tue, Oct 29, 2013	18.89	18.89	18.64	18.77
1749	NYSE	EBS	Mon, Oct 28, 2013	18.44	18.83	18.44	18.80
1748	NYSE	EBS	Fri, Oct 25, 2013	18.80	18.80	18.33	18.43
1747	NYSE	EBS	Thu, Oct 24, 2013	18.81	18.86	18.65	18.73
1746	NYSE	EBS	Wed, Oct 23, 2013	18.44	18.89	18.44	18.74
1745	NYSE	EBS	Tue, Oct 22, 2013	18.31	18.52	18.15	18.51
1744	NYSE	EBS	Mon, Oct 21, 2013	18.24	18.38	18.07	18.21
1743	NYSE	EBS	Fri, Oct 18, 2013	18.18	18.20	17.81	18.16
1742	NYSE	EBS	Thu, Oct 17, 2013	17.67	18.10	17.67	18.07
1741	NYSE	EBS	Wed, Oct 16, 2013	17.44	17.70	17.44	17.70
1740	NYSE	EBS	Tue, Oct 15, 2013	17.51	17.53	17.15	17.30
1739	NYSE	EBS	Mon, Oct 14, 2013	17.59	17.63	17.34	17.52
1738	NYSE	EBS	Fri, Oct 11, 2013	17.38	17.67	17.34	17.67
1737	NYSE	EBS	Thu, Oct 10, 2013	17.03	17.52	17.03	17.47
1736	NYSE	EBS	Wed, Oct 9, 2013	16.76	16.98	16.35	16.83
1735	NYSE	EBS	Tue, Oct 8, 2013	17.06	17.13	16.64	16.73
1734	NYSE	EBS	Mon, Oct 7, 2013	17.33	17.43	16.99	17.01
1733	NYSE	EBS	Fri, Oct 4, 2013	17.48	17.62	17.31	17.45
1732	NYSE	EBS	Thu, Oct 3, 2013	18.01	18.15	17.28	17.49
1731	NYSE	EBS	Wed, Oct 2, 2013	18.21	18.27	17.92	17.99
1730	NYSE	EBS	Tue, Oct 1, 2013	18.05	18.35	17.95	18.35
1729	NYSE	EBS	Mon, Sep 30, 2013	17.88	17.99	17.66	17.99
1728	NYSE	EBS	Fri, Sep 27, 2013	17.99	18.17	17.89	18.01
1727	NYSE	EBS	Thu, Sep 26, 2013	17.76	18.17	17.76	18.13
1726	NYSE	EBS	Wed, Sep 25, 2013	18.09	18.09	17.56	17.66
1725	NYSE	EBS	Tue, Sep 24, 2013	18.37	18.43	18.07	18.11
1724	NYSE	EBS	Mon, Sep 23, 2013	18.12	18.42	17.93	18.35
1723	NYSE	EBS	Fri, Sep 20, 2013	18.44	18.44	18.05	18.09
1722	NYSE	EBS	Thu, Sep 19, 2013	18.34	18.44	17.95	18.33
1721	NYSE	EBS	Wed, Sep 18, 2013	18.20	18.33	18.03	18.32
1720	NYSE	EBS	Tue, Sep 17, 2013	17.90	18.17	17.76	18.14
1719	NYSE	EBS	Mon, Sep 16, 2013	17.96	18.08	17.64	17.89
1718	NYSE	EBS	Fri, Sep 13, 2013	17.39	17.81	17.31	17.80
1717	NYSE	EBS	Thu, Sep 12, 2013	17.48	17.50	17.24	17.28
1716	NYSE	EBS	Wed, Sep 11, 2013	17.19	17.48	17.07	17.39
1715	NYSE	EBS	Tue, Sep 10, 2013	17.41	17.66	16.97	17.18
1714	NYSE	EBS	Mon, Sep 9, 2013	17.19	17.34	17.04	17.31
1713	NYSE	EBS	Fri, Sep 6, 2013	17.56	17.56	16.91	17.11
1712	NYSE	EBS	Thu, Sep 5, 2013	17.48	17.56	17.31	17.48
1711	NYSE	EBS	Wed, Sep 4, 2013	16.78	17.45	16.69	17.42
1710	NYSE	EBS	Tue, Sep 3, 2013	16.82	16.87	16.44	16.75
1709	NYSE	EBS	Fri, Aug 30, 2013	16.92	16.92	16.21	16.60
1708	NYSE	EBS	Thu, Aug 29, 2013	16.87	17.03	16.60	16.95
1707	NYSE	EBS	Wed, Aug 28, 2013	16.33	16.88	16.19	16.84
1706	NYSE	EBS	Tue, Aug 27, 2013	16.95	17.00	16.28	16.29
1705	NYSE	EBS	Mon, Aug 26, 2013	17.02	17.27	16.90	17.10
1704	NYSE	EBS	Fri, Aug 23, 2013	17.12	17.19	16.89	16.94
1703	NYSE	EBS	Thu, Aug 22, 2013	16.69	17.20	16.69	17.13
1702	NYSE	EBS	Wed, Aug 21, 2013	16.61	16.82	16.41	16.59
1701	NYSE	EBS	Tue, Aug 20, 2013	16.53	16.73	16.33	16.65
1700	NYSE	EBS	Mon, Aug 19, 2013	16.57	16.76	16.54	16.56
1699	NYSE	EBS	Fri, Aug 16, 2013	16.79	16.81	16.51	16.54
1698	NYSE	EBS	Thu, Aug 15, 2013	17.34	17.44	16.85	16.90
1697	NYSE	EBS	Wed, Aug 14, 2013	17.66	17.85	17.47	17.54
1696	NYSE	EBS	Tue, Aug 13, 2013	17.85	17.85	17.61	17.65
1695	NYSE	EBS	Mon, Aug 12, 2013	17.51	17.85	17.36	17.82
1694	NYSE	EBS	Fri, Aug 9, 2013	17.56	17.73	17.24	17.57
1693	NYSE	EBS	Thu, Aug 8, 2013	17.65	17.65	17.16	17.61
1692	NYSE	EBS	Wed, Aug 7, 2013	17.00	17.59	17.00	17.52
1691	NYSE	EBS	Tue, Aug 6, 2013	17.09	17.19	16.22	17.17
1690	NYSE	EBS	Mon, Aug 5, 2013	16.94	17.05	16.73	17.05
1689	NYSE	EBS	Fri, Aug 2, 2013	16.88	16.93	16.54	16.91
1688	NYSE	EBS	Thu, Aug 1, 2013	16.81	16.98	16.41	16.90
1687	NYSE	EBS	Wed, Jul 31, 2013	16.19	17.00	16.18	16.71
1686	NYSE	EBS	Tue, Jul 30, 2013	16.42	16.44	16.01	16.20
1685	NYSE	EBS	Mon, Jul 29, 2013	16.47	16.52	16.16	16.32
1684	NYSE	EBS	Fri, Jul 26, 2013	16.55	16.80	16.33	16.47
1683	NYSE	EBS	Thu, Jul 25, 2013	16.28	16.81	15.91	16.62
1682	NYSE	EBS	Wed, Jul 24, 2013	16.81	16.81	16.23	16.26
1681	NYSE	EBS	Tue, Jul 23, 2013	16.92	17.12	16.57	16.72
1680	NYSE	EBS	Mon, Jul 22, 2013	16.86	16.97	16.66	16.84
1679	NYSE	EBS	Fri, Jul 19, 2013	16.33	16.92	16.30	16.84
1678	NYSE	EBS	Thu, Jul 18, 2013	17.15	17.15	14.27	16.37
1677	NYSE	EBS	Wed, Jul 17, 2013	16.57	17.24	16.49	17.19
1676	NYSE	EBS	Tue, Jul 16, 2013	16.45	16.66	16.36	16.54
1675	NYSE	EBS	Mon, Jul 15, 2013	16.09	16.56	16.00	16.53
1674	NYSE	EBS	Fri, Jul 12, 2013	15.60	16.15	15.49	16.10
1673	NYSE	EBS	Thu, Jul 11, 2013	15.35	15.58	15.18	15.58
1672	NYSE	EBS	Wed, Jul 10, 2013	14.74	15.27	14.70	15.19
1671	NYSE	EBS	Tue, Jul 9, 2013	14.74	14.83	14.52	14.79
1670	NYSE	EBS	Mon, Jul 8, 2013	14.53	14.72	14.50	14.72
1669	NYSE	EBS	Fri, Jul 5, 2013	14.56	14.76	14.20	14.53
1668	NYSE	EBS	Wed, Jul 3, 2013	14.34	14.60	14.34	14.49
1667	NYSE	EBS	Tue, Jul 2, 2013	13.98	14.40	13.93	14.37
1666	NYSE	EBS	Mon, Jul 1, 2013	13.68	14.34	13.68	14.02
1665	NYSE	EBS	Fri, Jun 28, 2013	13.58	13.73	13.42	13.62
1664	NYSE	EBS	Thu, Jun 27, 2013	13.44	13.65	13.38	13.64
1663	NYSE	EBS	Wed, Jun 26, 2013	13.65	13.69	13.41	13.42
1662	NYSE	EBS	Tue, Jun 25, 2013	13.68	13.68	13.41	13.57
1661	NYSE	EBS	Mon, Jun 24, 2013	13.61	13.68	13.46	13.60
1660	NYSE	EBS	Fri, Jun 21, 2013	13.54	13.77	13.53	13.75
1659	NYSE	EBS	Thu, Jun 20, 2013	13.49	13.68	13.40	13.52
1658	NYSE	EBS	Wed, Jun 19, 2013	14.19	14.34	13.64	13.67
1657	NYSE	EBS	Tue, Jun 18, 2013	13.79	14.23	13.73	14.16
1656	NYSE	EBS	Mon, Jun 17, 2013	14.40	14.45	13.57	13.75
1655	NYSE	EBS	Fri, Jun 14, 2013	14.29	14.39	14.09	14.32
1654	NYSE	EBS	Thu, Jun 13, 2013	14.04	14.38	13.91	14.34
1653	NYSE	EBS	Wed, Jun 12, 2013	14.27	14.35	14.04	14.06
1652	NYSE	EBS	Tue, Jun 11, 2013	14.15	14.26	13.85	14.21
1651	NYSE	EBS	Mon, Jun 10, 2013	14.19	14.33	13.98	14.29
1650	NYSE	EBS	Fri, Jun 7, 2013	14.08	14.23	13.81	14.17
1649	NYSE	EBS	Thu, Jun 6, 2013	13.35	13.99	13.35	13.98
1648	NYSE	EBS	Wed, Jun 5, 2013	13.38	13.59	13.25	13.37
1647	NYSE	EBS	Tue, Jun 4, 2013	13.46	13.54	13.27	13.41
1646	NYSE	EBS	Mon, Jun 3, 2013	13.41	13.50	13.21	13.47
1645	NYSE	EBS	Fri, May 31, 2013	13.37	13.57	13.25	13.41
1644	NYSE	EBS	Thu, May 30, 2013	13.44	13.50	13.34	13.44
1643	NYSE	EBS	Wed, May 29, 2013	13.37	13.40	13.12	13.37
1642	NYSE	EBS	Tue, May 28, 2013	13.51	13.66	13.30	13.46
1641	NYSE	EBS	Fri, May 24, 2013	13.45	13.45	13.17	13.37
1640	NYSE	EBS	Thu, May 23, 2013	13.34	13.59	13.32	13.47
1639	NYSE	EBS	Wed, May 22, 2013	13.39	13.69	13.35	13.46
1638	NYSE	EBS	Tue, May 21, 2013	13.51	13.59	13.34	13.42
1637	NYSE	EBS	Mon, May 20, 2013	13.68	13.82	13.39	13.54
1636	NYSE	EBS	Fri, May 17, 2013	13.68	13.84	13.47	13.75
1635	NYSE	EBS	Thu, May 16, 2013	13.51	13.63	13.43	13.63
1634	NYSE	EBS	Wed, May 15, 2013	13.62	13.62	13.41	13.61
1633	NYSE	EBS	Tue, May 14, 2013	13.55	13.63	13.50	13.62
1632	NYSE	EBS	Mon, May 13, 2013	13.51	13.65	13.38	13.57
1631	NYSE	EBS	Fri, May 10, 2013	13.48	13.68	13.35	13.60
1630	NYSE	EBS	Thu, May 9, 2013	13.45	13.57	13.24	13.41
1629	NYSE	EBS	Wed, May 8, 2013	13.23	13.39	13.21	13.39
1628	NYSE	EBS	Tue, May 7, 2013	13.25	13.35	13.22	13.30
1627	NYSE	EBS	Mon, May 6, 2013	13.22	13.31	13.11	13.27
1626	NYSE	EBS	Fri, May 3, 2013	13.44	13.89	13.15	13.22
1625	NYSE	EBS	Thu, May 2, 2013	14.03	14.26	13.86	14.26
1624	NYSE	EBS	Wed, May 1, 2013	14.40	14.40	13.91	13.92
1623	NYSE	EBS	Tue, Apr 30, 2013	14.60	14.60	14.30	14.49
1622	NYSE	EBS	Mon, Apr 29, 2013	14.79	14.79	14.53	14.59
1621	NYSE	EBS	Fri, Apr 26, 2013	14.83	14.95	14.69	14.77
1620	NYSE	EBS	Thu, Apr 25, 2013	14.64	15.01	14.51	14.86
1619	NYSE	EBS	Wed, Apr 24, 2013	14.64	14.73	14.49	14.63
1618	NYSE	EBS	Tue, Apr 23, 2013	14.46	14.58	14.23	14.57
1617	NYSE	EBS	Mon, Apr 22, 2013	14.29	14.40	14.11	14.38
1616	NYSE	EBS	Fri, Apr 19, 2013	14.24	14.53	14.08	14.30
1615	NYSE	EBS	Thu, Apr 18, 2013	14.21	14.34	13.98	14.23
1614	NYSE	EBS	Wed, Apr 17, 2013	13.79	14.28	13.74	14.18
1613	NYSE	EBS	Tue, Apr 16, 2013	13.72	13.94	13.52	13.91
1612	NYSE	EBS	Mon, Apr 15, 2013	13.87	13.87	13.59	13.62
1611	NYSE	EBS	Fri, Apr 12, 2013	13.69	14.02	13.66	13.98
1610	NYSE	EBS	Thu, Apr 11, 2013	13.51	13.94	13.42	13.79
1609	NYSE	EBS	Wed, Apr 10, 2013	12.69	13.09	12.56	13.00
1608	NYSE	EBS	Tue, Apr 9, 2013	12.46	12.67	12.38	12.63
1607	NYSE	EBS	Mon, Apr 8, 2013	12.54	12.54	12.32	12.47
1606	NYSE	EBS	Fri, Apr 5, 2013	12.44	12.57	12.32	12.47
1605	NYSE	EBS	Thu, Apr 4, 2013	12.36	12.72	12.30	12.66
1604	NYSE	EBS	Wed, Apr 3, 2013	12.72	12.72	12.30	12.35
1603	NYSE	EBS	Tue, Apr 2, 2013	12.92	12.95	12.70	12.73
1602	NYSE	EBS	Mon, Apr 1, 2013	13.19	13.25	12.77	12.81
1601	NYSE	EBS	Thu, Mar 28, 2013	13.21	13.42	13.19	13.20
1600	NYSE	EBS	Wed, Mar 27, 2013	13.29	13.29	12.99	13.18
1599	NYSE	EBS	Tue, Mar 26, 2013	13.29	13.54	13.23	13.35
1598	NYSE	EBS	Mon, Mar 25, 2013	13.66	13.66	13.11	13.17
1597	NYSE	EBS	Fri, Mar 22, 2013	13.60	13.61	13.43	13.57
1596	NYSE	EBS	Thu, Mar 21, 2013	13.35	13.68	13.35	13.57
1595	NYSE	EBS	Wed, Mar 20, 2013	13.62	13.72	13.38	13.46
1594	NYSE	EBS	Tue, Mar 19, 2013	13.70	13.76	13.48	13.57
1593	NYSE	EBS	Mon, Mar 18, 2013	14.03	14.03	13.65	13.70
1592	NYSE	EBS	Fri, Mar 15, 2013	14.03	14.26	13.90	14.14
1591	NYSE	EBS	Thu, Mar 14, 2013	13.72	14.04	13.72	14.02
1590	NYSE	EBS	Wed, Mar 13, 2013	13.74	13.78	13.62	13.66
1589	NYSE	EBS	Tue, Mar 12, 2013	13.84	13.84	13.61	13.80
1588	NYSE	EBS	Mon, Mar 11, 2013	14.63	14.63	13.80	13.85
1587	NYSE	EBS	Fri, Mar 8, 2013	14.84	14.99	14.53	14.63
1586	NYSE	EBS	Thu, Mar 7, 2013	14.35	14.47	14.29	14.37
1585	NYSE	EBS	Wed, Mar 6, 2013	14.42	14.52	14.32	14.36
1584	NYSE	EBS	Tue, Mar 5, 2013	14.66	14.70	14.34	14.40
1583	NYSE	EBS	Mon, Mar 4, 2013	14.65	14.70	14.52	14.62
1582	NYSE	EBS	Fri, Mar 1, 2013	14.56	14.79	14.46	14.73
1581	NYSE	EBS	Thu, Feb 28, 2013	14.47	14.78	14.37	14.63
1580	NYSE	EBS	Wed, Feb 27, 2013	14.45	14.58	14.32	14.44
1579	NYSE	EBS	Tue, Feb 26, 2013	14.73	14.80	14.16	14.47
1578	NYSE	EBS	Mon, Feb 25, 2013	14.88	15.04	14.62	14.65
1577	NYSE	EBS	Fri, Feb 22, 2013	14.82	14.85	14.62	14.85
1576	NYSE	EBS	Thu, Feb 21, 2013	14.82	14.96	14.68	14.73
1575	NYSE	EBS	Wed, Feb 20, 2013	14.97	15.10	14.85	14.85
1574	NYSE	EBS	Tue, Feb 19, 2013	14.79	15.00	14.79	15.00
1573	NYSE	EBS	Fri, Feb 15, 2013	14.86	14.88	14.64	14.73
1572	NYSE	EBS	Thu, Feb 14, 2013	14.77	14.91	14.77	14.80
1571	NYSE	EBS	Wed, Feb 13, 2013	14.71	14.83	14.66	14.83
1570	NYSE	EBS	Tue, Feb 12, 2013	14.74	14.82	14.70	14.73
1569	NYSE	EBS	Mon, Feb 11, 2013	14.80	14.92	14.67	14.73
1568	NYSE	EBS	Fri, Feb 8, 2013	15.03	15.07	14.81	14.83
1567	NYSE	EBS	Thu, Feb 7, 2013	14.97	15.10	14.70	15.00
1566	NYSE	EBS	Wed, Feb 6, 2013	15.04	15.06	14.60	14.98
1565	NYSE	EBS	Tue, Feb 5, 2013	15.10	15.18	14.96	15.09
1564	NYSE	EBS	Mon, Feb 4, 2013	15.07	15.72	14.88	14.98
1563	NYSE	EBS	Fri, Feb 1, 2013	15.21	15.43	15.16	15.39
1562	NYSE	EBS	Thu, Jan 31, 2013	15.19	15.21	14.97	15.16
1561	NYSE	EBS	Wed, Jan 30, 2013	15.31	15.34	15.04	15.16
1560	NYSE	EBS	Tue, Jan 29, 2013	15.58	15.58	15.15	15.36
1559	NYSE	EBS	Mon, Jan 28, 2013	15.63	15.71	15.51	15.59
1558	NYSE	EBS	Fri, Jan 25, 2013	15.69	15.72	15.51	15.61
1557	NYSE	EBS	Thu, Jan 24, 2013	15.59	15.72	15.51	15.56
1556	NYSE	EBS	Wed, Jan 23, 2013	15.58	15.72	15.55	15.60
1555	NYSE	EBS	Tue, Jan 22, 2013	15.53	15.74	15.37	15.58
1554	NYSE	EBS	Fri, Jan 18, 2013	15.26	15.68	15.26	15.54
1553	NYSE	EBS	Thu, Jan 17, 2013	15.66	15.66	15.17	15.24
1552	NYSE	EBS	Wed, Jan 16, 2013	15.73	15.78	15.51	15.65
1551	NYSE	EBS	Tue, Jan 15, 2013	15.73	15.93	15.64	15.78
1550	NYSE	EBS	Mon, Jan 14, 2013	15.85	15.95	15.64	15.80
1549	NYSE	EBS	Fri, Jan 11, 2013	16.01	16.01	15.69	15.84
1548	NYSE	EBS	Thu, Jan 10, 2013	15.80	16.02	15.64	15.96
1547	NYSE	EBS	Wed, Jan 9, 2013	15.69	15.78	15.53	15.72
1546	NYSE	EBS	Tue, Jan 8, 2013	15.78	15.80	15.58	15.62
1545	NYSE	EBS	Mon, Jan 7, 2013	15.74	15.99	15.55	15.78
1544	NYSE	EBS	Fri, Jan 4, 2013	16.05	16.05	15.77	15.90
1543	NYSE	EBS	Thu, Jan 3, 2013	15.94	16.04	15.74	15.95
1542	NYSE	EBS	Wed, Jan 2, 2013	15.38	15.99	15.35	15.96
1541	NYSE	EBS	Mon, Dec 31, 2012	14.96	15.16	14.77	15.15
1540	NYSE	EBS	Fri, Dec 28, 2012	14.91	15.14	14.90	14.95
1539	NYSE	EBS	Thu, Dec 27, 2012	14.92	15.17	14.70	15.03
1538	NYSE	EBS	Wed, Dec 26, 2012	15.02	15.06	14.87	14.93
1537	NYSE	EBS	Mon, Dec 24, 2012	15.14	15.25	14.96	15.02
1536	NYSE	EBS	Fri, Dec 21, 2012	15.16	15.20	14.91	15.20
1535	NYSE	EBS	Thu, Dec 20, 2012	14.91	15.03	14.73	14.98
1534	NYSE	EBS	Wed, Dec 19, 2012	14.24	14.93	14.13	14.87
1533	NYSE	EBS	Tue, Dec 18, 2012	14.17	14.30	14.06	14.28
1532	NYSE	EBS	Mon, Dec 17, 2012	14.25	14.25	13.89	14.17
1531	NYSE	EBS	Fri, Dec 14, 2012	13.97	14.27	13.93	14.17
1530	NYSE	EBS	Thu, Dec 13, 2012	14.16	14.20	13.78	14.02
1529	NYSE	EBS	Wed, Dec 12, 2012	14.72	14.72	14.09	14.14
1528	NYSE	EBS	Tue, Dec 11, 2012	14.44	14.68	14.32	14.65
1527	NYSE	EBS	Mon, Dec 10, 2012	14.42	14.68	14.27	14.34
1526	NYSE	EBS	Fri, Dec 7, 2012	14.58	14.62	14.27	14.42
1525	NYSE	EBS	Thu, Dec 6, 2012	14.37	14.64	14.37	14.55
1524	NYSE	EBS	Wed, Dec 5, 2012	14.40	14.43	14.11	14.38
1523	NYSE	EBS	Tue, Dec 4, 2012	14.23	14.45	14.13	14.32
1522	NYSE	EBS	Mon, Dec 3, 2012	14.31	14.33	14.01	14.18
1521	NYSE	EBS	Fri, Nov 30, 2012	14.93	14.97	13.98	14.19
1520	NYSE	EBS	Thu, Nov 29, 2012	14.54	14.96	14.40	14.90
1519	NYSE	EBS	Wed, Nov 28, 2012	14.26	14.45	14.04	14.44
1518	NYSE	EBS	Tue, Nov 27, 2012	14.20	14.42	14.06	14.30
1517	NYSE	EBS	Mon, Nov 26, 2012	14.07	14.23	13.85	14.18
1516	NYSE	EBS	Fri, Nov 23, 2012	13.85	14.14	13.80	14.13
1515	NYSE	EBS	Wed, Nov 21, 2012	14.00	14.02	13.71	13.78
1514	NYSE	EBS	Tue, Nov 20, 2012	13.77	14.02	13.68	13.97
1513	NYSE	EBS	Mon, Nov 19, 2012	13.53	13.76	13.43	13.76
1512	NYSE	EBS	Fri, Nov 16, 2012	13.23	13.58	13.13	13.36
1511	NYSE	EBS	Thu, Nov 15, 2012	13.35	13.37	13.00	13.30
1510	NYSE	EBS	Wed, Nov 14, 2012	13.55	13.57	13.23	13.34
1509	NYSE	EBS	Tue, Nov 13, 2012	13.55	13.71	13.42	13.49
1508	NYSE	EBS	Mon, Nov 12, 2012	13.48	13.68	13.41	13.63
1507	NYSE	EBS	Fri, Nov 9, 2012	13.20	13.57	13.20	13.44
1506	NYSE	EBS	Thu, Nov 8, 2012	13.56	13.64	13.18	13.28
1505	NYSE	EBS	Wed, Nov 7, 2012	13.76	13.82	13.42	13.68
1504	NYSE	EBS	Tue, Nov 6, 2012	13.67	14.02	13.67	13.95
1503	NYSE	EBS	Mon, Nov 5, 2012	13.66	13.84	13.56	13.70
1502	NYSE	EBS	Fri, Nov 2, 2012	12.86	13.68	12.86	13.61
1501	NYSE	EBS	Thu, Nov 1, 2012	12.56	13.11	12.28	12.96
1500	NYSE	EBS	Wed, Oct 31, 2012	12.73	12.82	12.43	12.55
1499	NYSE	EBS	Fri, Oct 26, 2012	12.71	12.86	12.71	12.74
1498	NYSE	EBS	Thu, Oct 25, 2012	12.53	12.70	12.39	12.68
1497	NYSE	EBS	Wed, Oct 24, 2012	12.30	12.50	12.21	12.42
1496	NYSE	EBS	Tue, Oct 23, 2012	12.15	12.24	11.81	12.19
1495	NYSE	EBS	Mon, Oct 22, 2012	12.40	12.50	12.17	12.23
1494	NYSE	EBS	Fri, Oct 19, 2012	12.81	12.91	12.29	12.43
1493	NYSE	EBS	Thu, Oct 18, 2012	13.20	13.27	12.86	12.86
1492	NYSE	EBS	Wed, Oct 17, 2012	13.17	13.34	13.15	13.24
1491	NYSE	EBS	Tue, Oct 16, 2012	13.26	13.34	13.09	13.15
1490	NYSE	EBS	Mon, Oct 15, 2012	13.23	13.38	13.12	13.18
1489	NYSE	EBS	Fri, Oct 12, 2012	13.33	13.63	13.11	13.22
1488	NYSE	EBS	Thu, Oct 11, 2012	13.52	13.56	13.29	13.34
1487	NYSE	EBS	Wed, Oct 10, 2012	13.66	13.76	13.43	13.46
1486	NYSE	EBS	Tue, Oct 9, 2012	13.92	14.01	13.65	13.68
1485	NYSE	EBS	Mon, Oct 8, 2012	14.06	14.10	13.91	13.95
1484	NYSE	EBS	Fri, Oct 5, 2012	14.20	14.21	14.01	14.08
1483	NYSE	EBS	Thu, Oct 4, 2012	14.18	14.23	13.96	14.12
1482	NYSE	EBS	Wed, Oct 3, 2012	14.26	14.32	13.97	14.17
1481	NYSE	EBS	Tue, Oct 2, 2012	13.73	14.21	13.73	14.19
1480	NYSE	EBS	Mon, Oct 1, 2012	13.45	13.75	13.44	13.67
1479	NYSE	EBS	Fri, Sep 28, 2012	13.52	13.58	13.42	13.42
1478	NYSE	EBS	Thu, Sep 27, 2012	13.71	13.75	13.57	13.58
1477	NYSE	EBS	Wed, Sep 26, 2012	13.59	13.75	13.48	13.66
1476	NYSE	EBS	Tue, Sep 25, 2012	13.68	14.10	13.57	13.60
1475	NYSE	EBS	Mon, Sep 24, 2012	13.98	13.98	13.55	13.61
1474	NYSE	EBS	Fri, Sep 21, 2012	14.14	14.22	13.80	14.01
1473	NYSE	EBS	Thu, Sep 20, 2012	13.96	14.12	13.85	13.97
1472	NYSE	EBS	Wed, Sep 19, 2012	14.18	14.26	13.87	13.99
1471	NYSE	EBS	Tue, Sep 18, 2012	13.87	14.18	13.85	14.15
1470	NYSE	EBS	Mon, Sep 17, 2012	14.00	14.12	13.79	13.91
1469	NYSE	EBS	Fri, Sep 14, 2012	14.17	14.26	14.02	14.05
1468	NYSE	EBS	Thu, Sep 13, 2012	13.62	14.17	13.60	14.14
1467	NYSE	EBS	Wed, Sep 12, 2012	14.15	14.15	13.46	13.58
1466	NYSE	EBS	Tue, Sep 11, 2012	14.11	14.17	13.86	14.15
1465	NYSE	EBS	Mon, Sep 10, 2012	14.15	14.17	14.00	14.12
1464	NYSE	EBS	Fri, Sep 7, 2012	14.26	14.26	14.11	14.19
1463	NYSE	EBS	Thu, Sep 6, 2012	13.89	14.19	13.88	14.19
1462	NYSE	EBS	Wed, Sep 5, 2012	14.02	14.05	13.68	13.83
1461	NYSE	EBS	Tue, Sep 4, 2012	13.88	14.09	13.71	13.99
1460	NYSE	EBS	Fri, Aug 31, 2012	14.14	14.14	13.87	13.91
1459	NYSE	EBS	Thu, Aug 30, 2012	14.12	14.18	13.91	14.00
1458	NYSE	EBS	Wed, Aug 29, 2012	14.26	14.35	14.07	14.18
1457	NYSE	EBS	Tue, Aug 28, 2012	14.17	14.35	14.07	14.23
1456	NYSE	EBS	Mon, Aug 27, 2012	14.06	14.22	13.93	14.17
1455	NYSE	EBS	Fri, Aug 24, 2012	13.92	14.11	13.92	14.02
1454	NYSE	EBS	Thu, Aug 23, 2012	14.11	14.16	13.99	13.99
1453	NYSE	EBS	Wed, Aug 22, 2012	14.59	14.59	14.07	14.17
1452	NYSE	EBS	Tue, Aug 21, 2012	14.45	14.92	14.37	14.56
1451	NYSE	EBS	Mon, Aug 20, 2012	14.58	14.58	14.27	14.42
1450	NYSE	EBS	Fri, Aug 17, 2012	14.39	14.67	14.30	14.64
1449	NYSE	EBS	Thu, Aug 16, 2012	14.45	14.52	14.11	14.41
1448	NYSE	EBS	Wed, Aug 15, 2012	13.99	14.54	13.99	14.50
1447	NYSE	EBS	Tue, Aug 14, 2012	14.17	14.17	13.91	13.99
1446	NYSE	EBS	Mon, Aug 13, 2012	13.98	14.05	13.74	14.05
1445	NYSE	EBS	Fri, Aug 10, 2012	13.78	13.99	13.74	13.97
1444	NYSE	EBS	Thu, Aug 9, 2012	13.74	13.86	13.72	13.74
1443	NYSE	EBS	Wed, Aug 8, 2012	13.74	13.84	13.69	13.77
1442	NYSE	EBS	Tue, Aug 7, 2012	13.77	13.95	13.61	13.82
1441	NYSE	EBS	Mon, Aug 6, 2012	13.60	13.97	13.60	13.73
1440	NYSE	EBS	Fri, Aug 3, 2012	13.25	13.73	13.11	13.57
1439	NYSE	EBS	Thu, Aug 2, 2012	13.23	13.62	12.99	13.51
1438	NYSE	EBS	Wed, Aug 1, 2012	13.88	13.99	13.32	13.32
1437	NYSE	EBS	Tue, Jul 31, 2012	13.66	14.00	13.61	13.80
1436	NYSE	EBS	Mon, Jul 30, 2012	13.70	13.92	13.40	13.67
1435	NYSE	EBS	Fri, Jul 27, 2012	13.11	13.75	13.05	13.68
1434	NYSE	EBS	Thu, Jul 26, 2012	13.04	13.06	12.74	13.00
1433	NYSE	EBS	Wed, Jul 25, 2012	13.10	13.33	12.75	12.86
1432	NYSE	EBS	Tue, Jul 24, 2012	13.36	13.38	12.91	12.98
1431	NYSE	EBS	Mon, Jul 23, 2012	13.22	13.39	12.94	13.30
1430	NYSE	EBS	Fri, Jul 20, 2012	13.52	13.55	13.38	13.44
1429	NYSE	EBS	Thu, Jul 19, 2012	13.67	13.75	13.51	13.63
1428	NYSE	EBS	Wed, Jul 18, 2012	13.86	14.02	13.53	13.63
1427	NYSE	EBS	Tue, Jul 17, 2012	13.86	14.00	13.66	13.91
1426	NYSE	EBS	Mon, Jul 16, 2012	14.11	14.11	13.73	13.77
1425	NYSE	EBS	Fri, Jul 13, 2012	14.16	14.25	14.01	14.09
1424	NYSE	EBS	Thu, Jul 12, 2012	13.83	14.25	13.68	14.08
1423	NYSE	EBS	Wed, Jul 11, 2012	13.34	13.99	13.26	13.85
1422	NYSE	EBS	Tue, Jul 10, 2012	13.95	13.96	13.29	13.29
1421	NYSE	EBS	Mon, Jul 9, 2012	14.16	14.22	13.80	13.83
1420	NYSE	EBS	Fri, Jul 6, 2012	14.48	14.56	14.18	14.19
1419	NYSE	EBS	Thu, Jul 5, 2012	14.86	14.99	14.61	14.64
1418	NYSE	EBS	Tue, Jul 3, 2012	14.68	14.96	14.60	14.91
1417	NYSE	EBS	Mon, Jul 2, 2012	14.24	14.72	14.13	14.71
1416	NYSE	EBS	Fri, Jun 29, 2012	14.13	14.34	14.04	14.31
1415	NYSE	EBS	Thu, Jun 28, 2012	13.99	14.08	13.52	13.87
1414	NYSE	EBS	Wed, Jun 27, 2012	13.86	14.22	13.71	14.14
1413	NYSE	EBS	Tue, Jun 26, 2012	13.90	14.14	13.84	13.85
1412	NYSE	EBS	Mon, Jun 25, 2012	14.23	14.36	13.77	13.91
1411	NYSE	EBS	Fri, Jun 22, 2012	14.26	14.52	14.04	14.45
1410	NYSE	EBS	Thu, Jun 21, 2012	14.22	14.30	14.02	14.19
1409	NYSE	EBS	Wed, Jun 20, 2012	14.21	14.42	14.11	14.22
1408	NYSE	EBS	Tue, Jun 19, 2012	13.68	14.18	13.66	14.17
1407	NYSE	EBS	Mon, Jun 18, 2012	12.81	13.68	12.81	13.61
1406	NYSE	EBS	Fri, Jun 15, 2012	12.75	13.08	12.67	12.88
1405	NYSE	EBS	Thu, Jun 14, 2012	12.72	12.84	12.64	12.82
1404	NYSE	EBS	Wed, Jun 13, 2012	12.68	12.90	12.62	12.75
1403	NYSE	EBS	Tue, Jun 12, 2012	12.98	13.05	12.56	12.75
1402	NYSE	EBS	Mon, Jun 11, 2012	13.53	13.62	12.82	12.97
1401	NYSE	EBS	Fri, Jun 8, 2012	13.03	13.30	13.03	13.19
1400	NYSE	EBS	Thu, Jun 7, 2012	13.26	13.29	13.07	13.09
1399	NYSE	EBS	Wed, Jun 6, 2012	13.07	13.15	12.99	13.07
1398	NYSE	EBS	Tue, Jun 5, 2012	13.00	13.17	12.89	13.00
1397	NYSE	EBS	Mon, Jun 4, 2012	13.30	13.33	12.97	13.09
1396	NYSE	EBS	Fri, Jun 1, 2012	13.40	14.11	12.75	13.30
1395	NYSE	EBS	Thu, May 31, 2012	14.11	14.13	13.57	13.62
1394	NYSE	EBS	Wed, May 30, 2012	13.93	14.20	13.74	14.15
1393	NYSE	EBS	Tue, May 29, 2012	13.34	14.40	13.34	14.08
1392	NYSE	EBS	Fri, May 25, 2012	12.97	13.04	12.91	12.94
1391	NYSE	EBS	Thu, May 24, 2012	13.09	13.20	12.86	13.00
1390	NYSE	EBS	Wed, May 23, 2012	13.00	13.13	12.91	13.10
1389	NYSE	EBS	Tue, May 22, 2012	13.10	13.47	13.06	13.14
1388	NYSE	EBS	Mon, May 21, 2012	13.21	13.56	13.10	13.16
1387	NYSE	EBS	Fri, May 18, 2012	13.56	13.73	13.11	13.14
1386	NYSE	EBS	Thu, May 17, 2012	13.81	13.85	13.59	13.59
1385	NYSE	EBS	Wed, May 16, 2012	14.13	14.25	13.85	13.85
1384	NYSE	EBS	Tue, May 15, 2012	14.10	14.20	13.99	14.09
1383	NYSE	EBS	Mon, May 14, 2012	14.16	14.27	14.06	14.11
1382	NYSE	EBS	Fri, May 11, 2012	14.23	14.39	14.16	14.31
1381	NYSE	EBS	Thu, May 10, 2012	14.46	14.87	14.30	14.36
1380	NYSE	EBS	Wed, May 9, 2012	14.18	14.50	14.18	14.33
1379	NYSE	EBS	Tue, May 8, 2012	13.58	14.47	13.58	14.34
1378	NYSE	EBS	Mon, May 7, 2012	13.51	13.74	13.47	13.66
1377	NYSE	EBS	Fri, May 4, 2012	12.95	13.68	12.86	13.52
1376	NYSE	EBS	Thu, May 3, 2012	13.23	13.29	13.00	13.06
1375	NYSE	EBS	Wed, May 2, 2012	12.95	13.21	12.92	13.21
1374	NYSE	EBS	Tue, May 1, 2012	13.29	13.36	13.00	13.05
1373	NYSE	EBS	Mon, Apr 30, 2012	13.64	13.69	13.28	13.28
1372	NYSE	EBS	Fri, Apr 27, 2012	13.69	13.74	13.11	13.66
1371	NYSE	EBS	Thu, Apr 26, 2012	13.81	13.85	13.67	13.71
1370	NYSE	EBS	Wed, Apr 25, 2012	13.70	13.85	13.64	13.84
1369	NYSE	EBS	Tue, Apr 24, 2012	13.24	13.53	13.18	13.53
1368	NYSE	EBS	Mon, Apr 23, 2012	13.32	13.40	13.18	13.24
1367	NYSE	EBS	Fri, Apr 20, 2012	13.27	13.56	13.24	13.51
1366	NYSE	EBS	Thu, Apr 19, 2012	13.38	13.57	13.13	13.18
1365	NYSE	EBS	Wed, Apr 18, 2012	13.49	13.49	13.26	13.34
1364	NYSE	EBS	Tue, Apr 17, 2012	13.38	13.66	13.38	13.62
1363	NYSE	EBS	Mon, Apr 16, 2012	13.45	13.50	13.20	13.30
1362	NYSE	EBS	Fri, Apr 13, 2012	13.76	13.76	13.43	13.45
1361	NYSE	EBS	Thu, Apr 12, 2012	13.91	14.16	13.74	13.83
1360	NYSE	EBS	Wed, Apr 11, 2012	13.99	14.05	13.82	13.93
1359	NYSE	EBS	Tue, Apr 10, 2012	14.29	14.29	13.84	13.85
1358	NYSE	EBS	Mon, Apr 9, 2012	14.63	14.69	14.27	14.30
1357	NYSE	EBS	Thu, Apr 5, 2012	14.81	14.95	14.77	14.87
1356	NYSE	EBS	Wed, Apr 4, 2012	15.07	15.11	14.76	14.89
1355	NYSE	EBS	Tue, Apr 3, 2012	15.32	15.41	15.11	15.24
1354	NYSE	EBS	Mon, Apr 2, 2012	15.06	15.38	14.88	15.37
1353	NYSE	EBS	Fri, Mar 30, 2012	15.21	15.21	15.04	15.11
1352	NYSE	EBS	Thu, Mar 29, 2012	15.09	15.32	14.97	15.11
1351	NYSE	EBS	Wed, Mar 28, 2012	15.15	15.43	15.14	15.18
1350	NYSE	EBS	Tue, Mar 27, 2012	15.34	15.35	15.11	15.19
1349	NYSE	EBS	Mon, Mar 26, 2012	14.86	15.40	14.78	15.36
1348	NYSE	EBS	Fri, Mar 23, 2012	14.61	14.75	14.41	14.71
1347	NYSE	EBS	Thu, Mar 22, 2012	14.63	14.71	14.51	14.66
1346	NYSE	EBS	Wed, Mar 21, 2012	14.62	14.86	14.52	14.74
1345	NYSE	EBS	Tue, Mar 20, 2012	14.67	14.77	14.57	14.64
1344	NYSE	EBS	Mon, Mar 19, 2012	14.59	14.83	14.43	14.79
1343	NYSE	EBS	Fri, Mar 16, 2012	14.89	14.97	14.61	14.64
1342	NYSE	EBS	Thu, Mar 15, 2012	14.90	14.90	14.64	14.87
1341	NYSE	EBS	Wed, Mar 14, 2012	15.05	15.14	14.74	14.86
1340	NYSE	EBS	Tue, Mar 13, 2012	15.03	15.16	14.90	15.16
1339	NYSE	EBS	Mon, Mar 12, 2012	15.11	15.11	14.90	14.95
1338	NYSE	EBS	Fri, Mar 9, 2012	14.69	15.48	13.89	15.11
1337	NYSE	EBS	Thu, Mar 8, 2012	13.74	14.10	13.62	13.84
1336	NYSE	EBS	Wed, Mar 7, 2012	13.52	13.83	13.52	13.68
1335	NYSE	EBS	Tue, Mar 6, 2012	13.76	13.84	13.43	13.52
1334	NYSE	EBS	Mon, Mar 5, 2012	14.02	14.19	13.84	13.89
1333	NYSE	EBS	Fri, Mar 2, 2012	14.40	14.58	14.04	14.06
1332	NYSE	EBS	Thu, Mar 1, 2012	14.45	14.69	14.41	14.46
1331	NYSE	EBS	Wed, Feb 29, 2012	14.63	14.96	14.42	14.42
1330	NYSE	EBS	Tue, Feb 28, 2012	14.37	14.73	14.36	14.56
1329	NYSE	EBS	Mon, Feb 27, 2012	14.68	14.74	14.30	14.44
1328	NYSE	EBS	Fri, Feb 24, 2012	15.34	15.34	15.04	15.11
1327	NYSE	EBS	Thu, Feb 23, 2012	15.15	15.38	14.97	15.33
1326	NYSE	EBS	Wed, Feb 22, 2012	15.42	15.46	15.01	15.13
1325	NYSE	EBS	Tue, Feb 21, 2012	15.77	15.77	15.38	15.42
1324	NYSE	EBS	Fri, Feb 17, 2012	16.05	16.13	15.71	15.73
1323	NYSE	EBS	Thu, Feb 16, 2012	16.12	16.39	15.97	16.05
1322	NYSE	EBS	Wed, Feb 15, 2012	16.05	16.37	15.95	16.13
1321	NYSE	EBS	Tue, Feb 14, 2012	16.13	16.15	15.66	16.00
1320	NYSE	EBS	Mon, Feb 13, 2012	16.51	16.62	16.14	16.16
1319	NYSE	EBS	Fri, Feb 10, 2012	16.54	16.62	16.35	16.39
1318	NYSE	EBS	Thu, Feb 9, 2012	16.86	16.86	16.53	16.74
1317	NYSE	EBS	Wed, Feb 8, 2012	17.09	17.09	16.59	16.86
1316	NYSE	EBS	Tue, Feb 7, 2012	17.25	17.25	17.03	17.11
1315	NYSE	EBS	Mon, Feb 6, 2012	17.22	17.32	17.09	17.32
1314	NYSE	EBS	Fri, Feb 3, 2012	16.80	17.30	16.80	17.25
1313	NYSE	EBS	Thu, Feb 2, 2012	16.45	16.70	16.23	16.58
1312	NYSE	EBS	Wed, Feb 1, 2012	16.12	16.43	16.03	16.38
1311	NYSE	EBS	Tue, Jan 31, 2012	16.27	16.27	15.96	16.03
1310	NYSE	EBS	Mon, Jan 30, 2012	16.24	16.57	16.14	16.16
1309	NYSE	EBS	Fri, Jan 27, 2012	16.27	16.63	16.24	16.41
1308	NYSE	EBS	Thu, Jan 26, 2012	16.40	16.40	15.98	16.29
1307	NYSE	EBS	Wed, Jan 25, 2012	16.22	16.43	16.00	16.27
1306	NYSE	EBS	Tue, Jan 24, 2012	15.84	16.19	15.77	16.19
1305	NYSE	EBS	Mon, Jan 23, 2012	16.18	16.19	15.87	15.94
1304	NYSE	EBS	Fri, Jan 20, 2012	16.26	16.38	16.11	16.19
1303	NYSE	EBS	Thu, Jan 19, 2012	16.32	16.39	16.09	16.27
1302	NYSE	EBS	Wed, Jan 18, 2012	16.48	16.48	16.19	16.33
1301	NYSE	EBS	Tue, Jan 17, 2012	16.67	16.79	16.46	16.50
1300	NYSE	EBS	Fri, Jan 13, 2012	16.27	16.62	16.08	16.47
1299	NYSE	EBS	Thu, Jan 12, 2012	16.74	16.83	16.39	16.53
1298	NYSE	EBS	Wed, Jan 11, 2012	16.73	16.82	16.58	16.76
1297	NYSE	EBS	Tue, Jan 10, 2012	16.28	16.80	16.28	16.78
1296	NYSE	EBS	Mon, Jan 9, 2012	16.12	16.31	15.98	16.16
1295	NYSE	EBS	Fri, Jan 6, 2012	16.03	16.16	16.01	16.07
1294	NYSE	EBS	Thu, Jan 5, 2012	15.89	16.20	15.89	16.08
1293	NYSE	EBS	Wed, Jan 4, 2012	15.92	16.11	15.79	16.03
1292	NYSE	EBS	Tue, Jan 3, 2012	16.26	16.31	15.73	16.06
1291	NYSE	EBS	Fri, Dec 30, 2011	16.22	16.22	15.66	15.90
1290	NYSE	EBS	Thu, Dec 29, 2011	15.71	16.32	15.56	16.26
1289	NYSE	EBS	Wed, Dec 28, 2011	16.23	16.23	15.51	15.61
1288	NYSE	EBS	Tue, Dec 27, 2011	16.05	16.52	15.94	16.25
1287	NYSE	EBS	Fri, Dec 23, 2011	16.13	16.31	16.08	16.15
1286	NYSE	EBS	Thu, Dec 22, 2011	16.13	16.17	15.98	16.14
1285	NYSE	EBS	Wed, Dec 21, 2011	15.79	16.12	15.69	16.06
1284	NYSE	EBS	Tue, Dec 20, 2011	15.56	15.89	15.48	15.88
1283	NYSE	EBS	Mon, Dec 19, 2011	15.75	15.83	15.29	15.31
1282	NYSE	EBS	Fri, Dec 16, 2011	15.70	16.03	15.29	15.69
1281	NYSE	EBS	Thu, Dec 15, 2011	15.72	15.76	15.39	15.59
1280	NYSE	EBS	Wed, Dec 14, 2011	15.62	15.84	15.44	15.54
1279	NYSE	EBS	Tue, Dec 13, 2011	16.23	16.50	15.66	15.69
1278	NYSE	EBS	Mon, Dec 12, 2011	16.16	16.23	15.93	16.09
1277	NYSE	EBS	Fri, Dec 9, 2011	15.92	16.59	15.92	16.45
1276	NYSE	EBS	Thu, Dec 8, 2011	16.27	16.39	15.87	15.89
1275	NYSE	EBS	Wed, Dec 7, 2011	16.57	16.57	16.24	16.39
1274	NYSE	EBS	Tue, Dec 6, 2011	16.68	16.73	16.29	16.61
1273	NYSE	EBS	Mon, Dec 5, 2011	16.72	16.86	16.60	16.73
1272	NYSE	EBS	Fri, Dec 2, 2011	16.15	16.69	16.06	16.59
1271	NYSE	EBS	Thu, Dec 1, 2011	16.08	16.33	15.97	16.03
1270	NYSE	EBS	Wed, Nov 30, 2011	15.42	16.15	15.42	16.09
1269	NYSE	EBS	Tue, Nov 29, 2011	15.12	15.18	14.82	14.98
1268	NYSE	EBS	Mon, Nov 28, 2011	14.99	15.25	14.85	15.12
1267	NYSE	EBS	Fri, Nov 25, 2011	14.58	14.74	14.56	14.57
1266	NYSE	EBS	Wed, Nov 23, 2011	14.50	14.74	14.30	14.62
1265	NYSE	EBS	Tue, Nov 22, 2011	14.85	15.08	14.56	14.65
1264	NYSE	EBS	Mon, Nov 21, 2011	15.14	15.14	14.79	14.87
1263	NYSE	EBS	Fri, Nov 18, 2011	15.32	15.53	15.32	15.42
1262	NYSE	EBS	Thu, Nov 17, 2011	15.58	15.60	15.10	15.30
1261	NYSE	EBS	Wed, Nov 16, 2011	15.62	15.95	15.41	15.59
1260	NYSE	EBS	Tue, Nov 15, 2011	15.58	16.02	15.52	15.79
1259	NYSE	EBS	Mon, Nov 14, 2011	15.86	16.02	15.61	15.72
1258	NYSE	EBS	Fri, Nov 11, 2011	15.90	16.23	15.87	15.91
1257	NYSE	EBS	Thu, Nov 10, 2011	16.01	16.13	15.72	15.77
1256	NYSE	EBS	Wed, Nov 9, 2011	16.12	16.24	15.68	15.81
1255	NYSE	EBS	Tue, Nov 8, 2011	16.72	16.74	16.21	16.53
1254	NYSE	EBS	Mon, Nov 7, 2011	16.84	16.95	16.14	16.62
1253	NYSE	EBS	Fri, Nov 4, 2011	17.55	17.79	16.75	16.91
1252	NYSE	EBS	Thu, Nov 3, 2011	17.42	17.64	17.09	17.55
1251	NYSE	EBS	Wed, Nov 2, 2011	17.56	17.64	16.95	17.24
1250	NYSE	EBS	Tue, Nov 1, 2011	17.08	17.76	17.08	17.28
1249	NYSE	EBS	Mon, Oct 31, 2011	17.83	18.23	17.28	17.81
1248	NYSE	EBS	Fri, Oct 28, 2011	18.52	18.67	18.09	18.10
1247	NYSE	EBS	Thu, Oct 27, 2011	18.35	18.61	17.87	18.27
1246	NYSE	EBS	Wed, Oct 26, 2011	17.81	17.83	17.26	17.77
1245	NYSE	EBS	Tue, Oct 25, 2011	17.72	17.88	17.46	17.51
1244	NYSE	EBS	Mon, Oct 24, 2011	17.96	18.15	17.81	17.90
1243	NYSE	EBS	Fri, Oct 21, 2011	17.58	17.86	17.42	17.85
1242	NYSE	EBS	Thu, Oct 20, 2011	17.35	17.40	16.66	17.31
1241	NYSE	EBS	Wed, Oct 19, 2011	17.66	17.75	17.10	17.32
1240	NYSE	EBS	Tue, Oct 18, 2011	17.31	18.04	17.12	17.62
1239	NYSE	EBS	Mon, Oct 17, 2011	18.03	18.25	16.94	17.30
1238	NYSE	EBS	Fri, Oct 14, 2011	17.82	18.24	17.41	18.13
1237	NYSE	EBS	Thu, Oct 13, 2011	17.52	17.74	17.33	17.66
1236	NYSE	EBS	Wed, Oct 12, 2011	17.59	17.84	17.44	17.65
1235	NYSE	EBS	Tue, Oct 11, 2011	17.30	17.73	17.11	17.46
1234	NYSE	EBS	Mon, Oct 10, 2011	17.41	17.59	17.08	17.39
1233	NYSE	EBS	Fri, Oct 7, 2011	17.93	17.93	17.10	17.12
1232	NYSE	EBS	Thu, Oct 6, 2011	16.23	17.84	15.79	17.80
1231	NYSE	EBS	Wed, Oct 5, 2011	15.43	16.15	15.03	16.04
1230	NYSE	EBS	Tue, Oct 4, 2011	15.95	16.28	15.00	15.35
1229	NYSE	EBS	Mon, Oct 3, 2011	15.27	16.69	15.24	16.18
1228	NYSE	EBS	Fri, Sep 30, 2011	14.34	14.86	14.30	14.57
1227	NYSE	EBS	Thu, Sep 29, 2011	14.99	15.21	14.29	14.59
1226	NYSE	EBS	Wed, Sep 28, 2011	15.40	15.59	14.86	14.86
1225	NYSE	EBS	Tue, Sep 27, 2011	15.03	15.54	14.94	15.41
1224	NYSE	EBS	Mon, Sep 26, 2011	14.89	15.09	14.64	14.71
1223	NYSE	EBS	Fri, Sep 23, 2011	14.18	14.95	14.18	14.74
1222	NYSE	EBS	Thu, Sep 22, 2011	14.61	15.07	14.07	14.19
1221	NYSE	EBS	Wed, Sep 21, 2011	15.38	15.65	15.04	15.09
1220	NYSE	EBS	Tue, Sep 20, 2011	15.87	16.13	15.39	15.40
1219	NYSE	EBS	Mon, Sep 19, 2011	16.05	16.05	15.55	15.88
1218	NYSE	EBS	Fri, Sep 16, 2011	16.73	16.80	16.23	16.32
1217	NYSE	EBS	Thu, Sep 15, 2011	16.49	16.64	16.30	16.63
1216	NYSE	EBS	Wed, Sep 14, 2011	16.46	16.57	16.11	16.37
1215	NYSE	EBS	Tue, Sep 13, 2011	16.09	16.41	16.03	16.35
1214	NYSE	EBS	Mon, Sep 12, 2011	15.38	16.29	15.38	16.02
1213	NYSE	EBS	Fri, Sep 9, 2011	16.36	16.48	15.91	16.09
1212	NYSE	EBS	Thu, Sep 8, 2011	16.78	16.94	16.41	16.57
1211	NYSE	EBS	Wed, Sep 7, 2011	16.16	16.93	16.16	16.93
1210	NYSE	EBS	Tue, Sep 6, 2011	15.24	16.01	15.24	15.95
1209	NYSE	EBS	Fri, Sep 2, 2011	16.06	16.30	15.63	15.75
1208	NYSE	EBS	Thu, Sep 1, 2011	17.09	17.25	16.23	16.37
1207	NYSE	EBS	Wed, Aug 31, 2011	16.92	17.34	16.62	17.07
1206	NYSE	EBS	Tue, Aug 30, 2011	16.70	17.00	16.21	16.79
1205	NYSE	EBS	Mon, Aug 29, 2011	16.16	16.91	15.88	16.85
1204	NYSE	EBS	Fri, Aug 26, 2011	15.55	16.19	15.44	15.97
1203	NYSE	EBS	Thu, Aug 25, 2011	16.31	16.51	15.51	15.72
1202	NYSE	EBS	Wed, Aug 24, 2011	16.00	16.44	15.81	16.17
1201	NYSE	EBS	Tue, Aug 23, 2011	15.38	16.06	15.13	16.06
1200	NYSE	EBS	Mon, Aug 22, 2011	15.79	16.02	15.16	15.37
1199	NYSE	EBS	Fri, Aug 19, 2011	15.37	15.90	15.12	15.38
1198	NYSE	EBS	Thu, Aug 18, 2011	15.75	16.06	15.59	15.70
1197	NYSE	EBS	Wed, Aug 17, 2011	16.87	16.97	16.25	16.54
1196	NYSE	EBS	Tue, Aug 16, 2011	16.68	16.91	16.56	16.72
1195	NYSE	EBS	Mon, Aug 15, 2011	16.29	16.92	16.20	16.90
1194	NYSE	EBS	Fri, Aug 12, 2011	16.23	16.36	15.96	16.09
1193	NYSE	EBS	Thu, Aug 11, 2011	15.95	16.45	15.58	16.13
1192	NYSE	EBS	Wed, Aug 10, 2011	15.90	16.46	15.59	15.82
1191	NYSE	EBS	Tue, Aug 9, 2011	16.14	16.55	14.89	16.37
1190	NYSE	EBS	Mon, Aug 8, 2011	16.34	16.79	15.77	15.78
1189	NYSE	EBS	Fri, Aug 5, 2011	16.31	17.65	16.31	16.65
1188	NYSE	EBS	Thu, Aug 4, 2011	17.81	17.87	17.12	17.20
1187	NYSE	EBS	Wed, Aug 3, 2011	18.69	18.84	17.70	18.02
1186	NYSE	EBS	Tue, Aug 2, 2011	19.22	19.54	18.66	18.67
1185	NYSE	EBS	Mon, Aug 1, 2011	19.83	19.92	19.11	19.38
1184	NYSE	EBS	Fri, Jul 29, 2011	19.34	19.63	18.95	19.50
1183	NYSE	EBS	Thu, Jul 28, 2011	20.00	20.22	19.59	19.62
1182	NYSE	EBS	Wed, Jul 27, 2011	19.95	20.13	19.81	19.95
1181	NYSE	EBS	Tue, Jul 26, 2011	20.05	20.14	19.88	20.06
1180	NYSE	EBS	Mon, Jul 25, 2011	20.02	20.28	19.94	20.02
1179	NYSE	EBS	Fri, Jul 22, 2011	20.50	20.50	19.88	20.28
1178	NYSE	EBS	Thu, Jul 21, 2011	20.14	20.56	20.01	20.49
1177	NYSE	EBS	Wed, Jul 20, 2011	20.63	20.63	19.75	19.97
1176	NYSE	EBS	Tue, Jul 19, 2011	20.25	20.61	19.93	20.54
1175	NYSE	EBS	Mon, Jul 18, 2011	20.54	20.54	19.91	20.06
1174	NYSE	EBS	Fri, Jul 15, 2011	20.92	21.08	20.31	20.55
1173	NYSE	EBS	Thu, Jul 14, 2011	21.57	21.57	20.82	20.83
1172	NYSE	EBS	Wed, Jul 13, 2011	20.22	21.40	20.22	21.37
1171	NYSE	EBS	Tue, Jul 12, 2011	19.75	20.33	19.65	20.14
1170	NYSE	EBS	Mon, Jul 11, 2011	20.39	20.42	19.48	19.90
1169	NYSE	EBS	Fri, Jul 8, 2011	20.67	20.69	20.13	20.57
1168	NYSE	EBS	Thu, Jul 7, 2011	21.16	21.16	20.84	20.90
1167	NYSE	EBS	Wed, Jul 6, 2011	21.25	21.25	20.74	20.99
1166	NYSE	EBS	Tue, Jul 5, 2011	21.27	21.30	20.92	21.26
1165	NYSE	EBS	Fri, Jul 1, 2011	21.34	21.34	20.84	21.22
1164	NYSE	EBS	Thu, Jun 30, 2011	21.36	21.50	21.16	21.30
1163	NYSE	EBS	Wed, Jun 29, 2011	21.50	21.50	21.13	21.25
1162	NYSE	EBS	Tue, Jun 28, 2011	20.88	21.52	20.88	21.37
1161	NYSE	EBS	Mon, Jun 27, 2011	20.74	21.13	20.62	20.88
1160	NYSE	EBS	Fri, Jun 24, 2011	20.82	20.87	20.54	20.69
1159	NYSE	EBS	Thu, Jun 23, 2011	20.57	20.92	20.08	20.79
1158	NYSE	EBS	Wed, Jun 22, 2011	21.02	21.08	20.49	20.65
1157	NYSE	EBS	Tue, Jun 21, 2011	20.99	21.50	20.98	21.10
1156	NYSE	EBS	Mon, Jun 20, 2011	20.44	21.16	20.39	20.75
1155	NYSE	EBS	Fri, Jun 17, 2011	21.33	21.33	20.42	20.66
1154	NYSE	EBS	Thu, Jun 16, 2011	21.67	21.71	20.89	21.13
1153	NYSE	EBS	Wed, Jun 15, 2011	22.18	22.18	21.48	21.62
1152	NYSE	EBS	Tue, Jun 14, 2011	21.76	22.48	21.67	22.35
1151	NYSE	EBS	Mon, Jun 13, 2011	22.06	22.43	21.31	21.48
1150	NYSE	EBS	Fri, Jun 10, 2011	22.47	22.55	21.76	21.98
1149	NYSE	EBS	Thu, Jun 9, 2011	22.75	23.22	22.40	22.55
1148	NYSE	EBS	Wed, Jun 8, 2011	22.50	22.86	22.22	22.69
1147	NYSE	EBS	Tue, Jun 7, 2011	22.75	22.86	21.83	22.67
1146	NYSE	EBS	Mon, Jun 6, 2011	22.24	22.30	21.84	22.15
1145	NYSE	EBS	Fri, Jun 3, 2011	22.34	22.58	22.19	22.29
1144	NYSE	EBS	Thu, Jun 2, 2011	22.67	22.90	22.49	22.69
1143	NYSE	EBS	Wed, Jun 1, 2011	23.56	23.56	22.48	22.65
1142	NYSE	EBS	Tue, May 31, 2011	23.66	23.85	23.04	23.59
1141	NYSE	EBS	Fri, May 27, 2011	23.73	23.91	23.14	23.32
1140	NYSE	EBS	Thu, May 26, 2011	20.23	24.94	20.15	23.39
1139	NYSE	EBS	Wed, May 25, 2011	19.48	20.30	19.45	20.25
1138	NYSE	EBS	Tue, May 24, 2011	19.82	19.82	19.30	19.51
1137	NYSE	EBS	Mon, May 23, 2011	20.33	20.33	19.68	19.70
1136	NYSE	EBS	Fri, May 20, 2011	22.00	22.10	21.74	21.83
1135	NYSE	EBS	Thu, May 19, 2011	22.19	22.23	21.48	22.11
1134	NYSE	EBS	Wed, May 18, 2011	22.12	22.35	21.88	22.02
1133	NYSE	EBS	Tue, May 17, 2011	21.71	22.21	21.69	22.03
1132	NYSE	EBS	Mon, May 16, 2011	21.93	22.32	21.84	21.96
1131	NYSE	EBS	Fri, May 13, 2011	23.12	23.14	21.98	22.01
1130	NYSE	EBS	Thu, May 12, 2011	22.26	23.08	22.26	23.02
1129	NYSE	EBS	Wed, May 11, 2011	22.18	22.58	22.18	22.42
1128	NYSE	EBS	Tue, May 10, 2011	22.38	22.38	21.66	22.18
1127	NYSE	EBS	Mon, May 9, 2011	22.85	22.85	21.48	22.24
1126	NYSE	EBS	Fri, May 6, 2011	22.97	23.64	22.85	23.00
1125	NYSE	EBS	Thu, May 5, 2011	23.76	23.76	22.91	23.00
1124	NYSE	EBS	Wed, May 4, 2011	23.62	23.72	23.17	23.65
1123	NYSE	EBS	Tue, May 3, 2011	23.64	24.09	23.51	23.60
1122	NYSE	EBS	Mon, May 2, 2011	23.35	24.04	23.37	23.70
1121	NYSE	EBS	Fri, Apr 29, 2011	23.79	24.07	23.00	23.28
1120	NYSE	EBS	Thu, Apr 28, 2011	24.00	24.28	23.65	23.73
1119	NYSE	EBS	Wed, Apr 27, 2011	24.00	24.09	23.64	23.81
1118	NYSE	EBS	Tue, Apr 26, 2011	23.42	24.27	23.28	24.01
1117	NYSE	EBS	Mon, Apr 25, 2011	23.59	23.75	23.15	23.34
1116	NYSE	EBS	Thu, Apr 21, 2011	23.97	23.97	23.50	23.57
1115	NYSE	EBS	Wed, Apr 20, 2011	24.06	24.24	23.79	23.87
1114	NYSE	EBS	Tue, Apr 19, 2011	23.48	24.09	23.48	23.72
1113	NYSE	EBS	Mon, Apr 18, 2011	24.00	24.00	22.59	23.40
1112	NYSE	EBS	Fri, Apr 15, 2011	24.49	24.51	24.07	24.35
1111	NYSE	EBS	Thu, Apr 14, 2011	24.44	24.68	24.12	24.56
1110	NYSE	EBS	Wed, Apr 13, 2011	24.62	25.24	24.41	24.68
1109	NYSE	EBS	Tue, Apr 12, 2011	24.24	24.67	24.24	24.47
1108	NYSE	EBS	Mon, Apr 11, 2011	24.35	24.53	24.15	24.34
1107	NYSE	EBS	Fri, Apr 8, 2011	24.92	24.92	24.15	24.40
1106	NYSE	EBS	Thu, Apr 7, 2011	24.89	24.97	24.53	24.74
1105	NYSE	EBS	Wed, Apr 6, 2011	24.48	24.94	24.35	24.85
1104	NYSE	EBS	Tue, Apr 5, 2011	24.55	24.95	24.34	24.64
1103	NYSE	EBS	Mon, Apr 4, 2011	24.76	24.87	24.41	24.60
1102	NYSE	EBS	Fri, Apr 1, 2011	24.30	24.89	24.23	24.85
1101	NYSE	EBS	Thu, Mar 31, 2011	24.19	24.74	23.91	24.16
1100	NYSE	EBS	Wed, Mar 30, 2011	23.58	24.31	23.54	24.19
1099	NYSE	EBS	Tue, Mar 29, 2011	23.31	23.72	23.31	23.59
1098	NYSE	EBS	Mon, Mar 28, 2011	23.40	23.70	23.29	23.37
1097	NYSE	EBS	Fri, Mar 25, 2011	23.66	24.00	23.38	23.40
1096	NYSE	EBS	Thu, Mar 24, 2011	23.57	23.58	23.33	23.53
1095	NYSE	EBS	Wed, Mar 23, 2011	23.50	23.60	23.17	23.48
1094	NYSE	EBS	Tue, Mar 22, 2011	23.60	23.77	23.45	23.57
1093	NYSE	EBS	Mon, Mar 21, 2011	23.91	24.02	23.46	23.57
1092	NYSE	EBS	Fri, Mar 18, 2011	24.03	24.45	23.45	23.60
1091	NYSE	EBS	Thu, Mar 17, 2011	24.23	24.33	23.73	23.88
1090	NYSE	EBS	Wed, Mar 16, 2011	23.62	24.21	23.52	23.82
1089	NYSE	EBS	Tue, Mar 15, 2011	22.67	24.07	22.67	23.76
1088	NYSE	EBS	Mon, Mar 14, 2011	22.16	24.94	22.16	24.15
1087	NYSE	EBS	Fri, Mar 11, 2011	19.21	22.92	18.32	22.83
1086	NYSE	EBS	Thu, Mar 10, 2011	22.20	22.64	22.14	22.49
1085	NYSE	EBS	Wed, Mar 9, 2011	22.21	22.96	22.09	22.91
1084	NYSE	EBS	Tue, Mar 8, 2011	21.12	22.43	21.09	22.30
1083	NYSE	EBS	Mon, Mar 7, 2011	21.22	21.38	20.86	21.15
1082	NYSE	EBS	Fri, Mar 4, 2011	21.18	21.28	20.96	21.14
1081	NYSE	EBS	Thu, Mar 3, 2011	20.81	21.21	20.76	21.20
1080	NYSE	EBS	Wed, Mar 2, 2011	20.97	21.44	20.56	20.64
1079	NYSE	EBS	Tue, Mar 1, 2011	21.08	21.32	20.87	20.88
1078	NYSE	EBS	Mon, Feb 28, 2011	21.28	21.55	20.88	21.04
1077	NYSE	EBS	Fri, Feb 25, 2011	20.92	21.24	20.63	21.24
1076	NYSE	EBS	Thu, Feb 24, 2011	20.92	21.06	20.57	20.87
1075	NYSE	EBS	Wed, Feb 23, 2011	21.63	21.80	20.90	20.93
1074	NYSE	EBS	Tue, Feb 22, 2011	22.11	22.31	21.63	21.64
1073	NYSE	EBS	Fri, Feb 18, 2011	22.01	22.65	21.77	22.31
1072	NYSE	EBS	Thu, Feb 17, 2011	21.55	21.98	21.55	21.81
1071	NYSE	EBS	Wed, Feb 16, 2011	21.85	21.85	21.44	21.57
1070	NYSE	EBS	Tue, Feb 15, 2011	22.12	22.16	21.64	21.72
1069	NYSE	EBS	Mon, Feb 14, 2011	21.81	22.36	21.75	22.13
1068	NYSE	EBS	Fri, Feb 11, 2011	21.42	21.75	21.39	21.75
1067	NYSE	EBS	Thu, Feb 10, 2011	21.48	21.93	21.47	21.53
1066	NYSE	EBS	Wed, Feb 9, 2011	22.08	22.12	21.51	21.63
1065	NYSE	EBS	Tue, Feb 8, 2011	21.36	22.06	21.30	22.06
1064	NYSE	EBS	Mon, Feb 7, 2011	21.53	21.89	21.30	21.44
1063	NYSE	EBS	Fri, Feb 4, 2011	21.57	21.85	21.47	21.61
1062	NYSE	EBS	Thu, Feb 3, 2011	22.03	22.11	21.57	21.64
1061	NYSE	EBS	Wed, Feb 2, 2011	21.73	22.15	21.73	22.06
1060	NYSE	EBS	Tue, Feb 1, 2011	21.38	21.91	21.18	21.84
1059	NYSE	EBS	Mon, Jan 31, 2011	21.15	21.56	20.98	21.24
1058	NYSE	EBS	Fri, Jan 28, 2011	21.97	21.97	20.90	21.04
1057	NYSE	EBS	Thu, Jan 27, 2011	21.96	22.05	21.61	21.94
1056	NYSE	EBS	Wed, Jan 26, 2011	21.44	22.19	21.44	22.04
1055	NYSE	EBS	Tue, Jan 25, 2011	21.92	22.16	21.36	21.43
1054	NYSE	EBS	Mon, Jan 24, 2011	21.84	22.22	21.84	22.05
1053	NYSE	EBS	Fri, Jan 21, 2011	22.53	22.60	21.88	21.95
1052	NYSE	EBS	Thu, Jan 20, 2011	23.15	23.25	22.27	22.40
1051	NYSE	EBS	Wed, Jan 19, 2011	23.75	23.91	23.16	23.26
1050	NYSE	EBS	Tue, Jan 18, 2011	23.40	23.99	23.38	23.83
1049	NYSE	EBS	Fri, Jan 14, 2011	24.44	24.44	23.99	24.02
1048	NYSE	EBS	Thu, Jan 13, 2011	24.54	24.71	24.22	24.41
1047	NYSE	EBS	Wed, Jan 12, 2011	24.66	24.66	23.95	24.39
1046	NYSE	EBS	Tue, Jan 11, 2011	24.68	25.07	24.23	24.39
1045	NYSE	EBS	Mon, Jan 10, 2011	23.33	24.76	22.83	24.55
1044	NYSE	EBS	Fri, Jan 7, 2011	23.67	24.00	23.43	23.53
1043	NYSE	EBS	Thu, Jan 6, 2011	23.95	23.95	23.60	23.75
1042	NYSE	EBS	Wed, Jan 5, 2011	23.51	24.00	23.46	23.98
1041	NYSE	EBS	Tue, Jan 4, 2011	23.90	23.94	23.29	23.66
1040	NYSE	EBS	Mon, Jan 3, 2011	23.63	23.92	23.55	23.78
1039	NYSE	EBS	Fri, Dec 31, 2010	23.67	23.80	23.12	23.46
1038	NYSE	EBS	Thu, Dec 30, 2010	23.73	23.84	23.63	23.68
1037	NYSE	EBS	Wed, Dec 29, 2010	23.75	23.93	23.69	23.80
1036	NYSE	EBS	Tue, Dec 28, 2010	23.22	23.76	23.10	23.67
1035	NYSE	EBS	Mon, Dec 27, 2010	22.86	23.37	22.61	23.24
1034	NYSE	EBS	Thu, Dec 23, 2010	22.95	23.06	22.81	22.96
1033	NYSE	EBS	Wed, Dec 22, 2010	23.20	23.20	22.89	22.95
1032	NYSE	EBS	Tue, Dec 21, 2010	23.11	23.12	22.96	23.10
1031	NYSE	EBS	Mon, Dec 20, 2010	22.76	23.05	22.68	23.00
1030	NYSE	EBS	Fri, Dec 17, 2010	22.16	22.82	21.99	22.63
1029	NYSE	EBS	Thu, Dec 16, 2010	22.00	22.27	21.78	22.25
1028	NYSE	EBS	Wed, Dec 15, 2010	21.13	22.25	21.13	22.02
1027	NYSE	EBS	Tue, Dec 14, 2010	20.14	21.21	19.98	21.13
1026	NYSE	EBS	Mon, Dec 13, 2010	19.75	20.14	19.65	20.07
1025	NYSE	EBS	Fri, Dec 10, 2010	19.00	19.75	18.92	19.75
1024	NYSE	EBS	Thu, Dec 9, 2010	18.85	19.19	18.70	18.99
1023	NYSE	EBS	Wed, Dec 8, 2010	18.82	18.90	18.66	18.79
1022	NYSE	EBS	Tue, Dec 7, 2010	18.60	18.89	18.53	18.77
1021	NYSE	EBS	Mon, Dec 6, 2010	18.11	18.55	18.11	18.52
1020	NYSE	EBS	Fri, Dec 3, 2010	18.30	18.56	18.30	18.49
1019	NYSE	EBS	Thu, Dec 2, 2010	18.50	18.60	18.41	18.50
1018	NYSE	EBS	Wed, Dec 1, 2010	18.48	18.69	18.39	18.59
1017	NYSE	EBS	Tue, Nov 30, 2010	18.20	18.40	18.09	18.32
1016	NYSE	EBS	Mon, Nov 29, 2010	18.14	18.41	17.96	18.37
1015	NYSE	EBS	Fri, Nov 26, 2010	18.12	18.30	17.86	18.29
1014	NYSE	EBS	Wed, Nov 24, 2010	17.89	18.30	17.87	18.25
1013	NYSE	EBS	Tue, Nov 23, 2010	17.71	17.88	17.36	17.75
1012	NYSE	EBS	Mon, Nov 22, 2010	18.23	18.24	17.58	17.89
1011	NYSE	EBS	Fri, Nov 19, 2010	18.23	18.50	18.05	18.31
1010	NYSE	EBS	Thu, Nov 18, 2010	18.26	18.46	17.99	18.19
1009	NYSE	EBS	Wed, Nov 17, 2010	18.05	18.21	17.84	18.04
1008	NYSE	EBS	Tue, Nov 16, 2010	18.39	18.49	17.75	18.03
1007	NYSE	EBS	Mon, Nov 15, 2010	18.34	18.74	18.33	18.55
1006	NYSE	EBS	Fri, Nov 12, 2010	18.43	18.53	18.18	18.22
1005	NYSE	EBS	Thu, Nov 11, 2010	18.52	18.88	18.38	18.59
1004	NYSE	EBS	Wed, Nov 10, 2010	17.66	18.77	17.66	18.76
1003	NYSE	EBS	Tue, Nov 9, 2010	17.75	17.75	17.35	17.59
1002	NYSE	EBS	Mon, Nov 8, 2010	18.00	18.04	17.56	17.70
1001	NYSE	EBS	Fri, Nov 5, 2010	17.59	18.50	17.36	18.11
1000	NYSE	EBS	Thu, Nov 4, 2010	18.24	18.36	17.95	18.24
999	NYSE	EBS	Wed, Nov 3, 2010	18.15	18.17	17.85	18.06
998	NYSE	EBS	Tue, Nov 2, 2010	17.91	18.19	17.60	18.15
997	NYSE	EBS	Mon, Nov 1, 2010	18.12	18.25	17.35	17.76
996	NYSE	EBS	Fri, Oct 29, 2010	18.17	18.35	17.98	18.07
995	NYSE	EBS	Thu, Oct 28, 2010	18.54	18.59	18.13	18.26
994	NYSE	EBS	Wed, Oct 27, 2010	18.15	18.48	17.85	18.37
993	NYSE	EBS	Tue, Oct 26, 2010	18.31	18.52	18.25	18.30
992	NYSE	EBS	Mon, Oct 25, 2010	18.56	18.60	18.31	18.45
991	NYSE	EBS	Fri, Oct 22, 2010	18.45	18.61	18.33	18.54
990	NYSE	EBS	Thu, Oct 21, 2010	18.52	18.79	18.07	18.42
989	NYSE	EBS	Wed, Oct 20, 2010	18.54	18.70	18.41	18.45
988	NYSE	EBS	Tue, Oct 19, 2010	18.35	18.70	18.13	18.44
987	NYSE	EBS	Mon, Oct 18, 2010	18.30	18.57	18.14	18.48
986	NYSE	EBS	Fri, Oct 15, 2010	18.70	18.70	18.27	18.32
985	NYSE	EBS	Thu, Oct 14, 2010	18.68	18.70	18.35	18.58
984	NYSE	EBS	Wed, Oct 13, 2010	18.28	18.90	18.20	18.64
983	NYSE	EBS	Tue, Oct 12, 2010	17.90	18.30	17.87	18.26
982	NYSE	EBS	Mon, Oct 11, 2010	18.04	18.34	17.96	18.00
981	NYSE	EBS	Fri, Oct 8, 2010	17.88	18.19	17.72	18.06
980	NYSE	EBS	Thu, Oct 7, 2010	18.00	18.19	17.71	17.88
979	NYSE	EBS	Wed, Oct 6, 2010	18.37	18.51	17.69	17.85
978	NYSE	EBS	Tue, Oct 5, 2010	17.97	18.54	17.83	18.51
977	NYSE	EBS	Mon, Oct 4, 2010	17.64	17.95	17.30	17.74
976	NYSE	EBS	Fri, Oct 1, 2010	17.83	17.83	17.10	17.73
975	NYSE	EBS	Thu, Sep 30, 2010	17.48	17.54	17.06	17.26
974	NYSE	EBS	Wed, Sep 29, 2010	17.34	17.72	17.20	17.40
973	NYSE	EBS	Tue, Sep 28, 2010	17.90	17.90	17.16	17.47
972	NYSE	EBS	Mon, Sep 27, 2010	18.33	18.33	17.83	17.89
971	NYSE	EBS	Fri, Sep 24, 2010	18.24	18.29	17.96	18.29
970	NYSE	EBS	Thu, Sep 23, 2010	17.81	18.38	17.81	17.98
969	NYSE	EBS	Wed, Sep 22, 2010	18.74	18.74	17.85	17.98
968	NYSE	EBS	Tue, Sep 21, 2010	18.78	19.00	18.54	18.76
967	NYSE	EBS	Mon, Sep 20, 2010	18.42	18.88	18.23	18.80
966	NYSE	EBS	Fri, Sep 17, 2010	18.22	18.60	17.98	18.41
965	NYSE	EBS	Thu, Sep 16, 2010	18.45	18.45	18.05	18.13
964	NYSE	EBS	Wed, Sep 15, 2010	18.39	18.59	18.36	18.52
963	NYSE	EBS	Tue, Sep 14, 2010	18.40	18.58	18.18	18.49
962	NYSE	EBS	Mon, Sep 13, 2010	18.62	18.62	18.27	18.43
961	NYSE	EBS	Fri, Sep 10, 2010	18.59	18.61	18.32	18.48
960	NYSE	EBS	Thu, Sep 9, 2010	18.72	18.72	18.31	18.48
959	NYSE	EBS	Wed, Sep 8, 2010	18.47	18.63	18.37	18.46
958	NYSE	EBS	Tue, Sep 7, 2010	18.79	18.79	18.15	18.44
957	NYSE	EBS	Fri, Sep 3, 2010	19.10	19.10	18.69	18.92
956	NYSE	EBS	Thu, Sep 2, 2010	18.91	19.22	18.63	18.88
955	NYSE	EBS	Wed, Sep 1, 2010	18.24	18.96	18.13	18.94
954	NYSE	EBS	Tue, Aug 31, 2010	17.78	18.26	17.72	18.16
953	NYSE	EBS	Mon, Aug 30, 2010	17.42	18.20	17.31	17.85
952	NYSE	EBS	Fri, Aug 27, 2010	17.22	17.48	16.93	17.42
951	NYSE	EBS	Thu, Aug 26, 2010	17.17	17.50	17.05	17.10
950	NYSE	EBS	Wed, Aug 25, 2010	16.62	17.13	16.45	17.13
949	NYSE	EBS	Tue, Aug 24, 2010	16.96	17.12	16.65	16.79
948	NYSE	EBS	Mon, Aug 23, 2010	17.71	17.80	17.07	17.09
947	NYSE	EBS	Fri, Aug 20, 2010	17.37	17.66	17.22	17.56
946	NYSE	EBS	Thu, Aug 19, 2010	17.66	17.83	17.35	17.44
945	NYSE	EBS	Wed, Aug 18, 2010	17.53	18.22	17.50	17.66
944	NYSE	EBS	Tue, Aug 17, 2010	17.78	17.90	17.33	17.54
943	NYSE	EBS	Mon, Aug 16, 2010	17.27	17.74	17.12	17.71
942	NYSE	EBS	Fri, Aug 13, 2010	18.30	18.37	17.12	17.43
941	NYSE	EBS	Thu, Aug 12, 2010	18.60	19.02	18.48	18.50
940	NYSE	EBS	Wed, Aug 11, 2010	19.11	19.11	18.35	18.98
939	NYSE	EBS	Tue, Aug 10, 2010	19.75	19.90	19.31	19.35
938	NYSE	EBS	Mon, Aug 9, 2010	19.89	19.97	19.56	19.90
937	NYSE	EBS	Fri, Aug 6, 2010	18.47	19.98	18.47	19.83
936	NYSE	EBS	Thu, Aug 5, 2010	18.86	19.16	18.70	18.98
935	NYSE	EBS	Wed, Aug 4, 2010	18.98	19.24	18.83	19.05
934	NYSE	EBS	Tue, Aug 3, 2010	19.02	19.18	18.88	18.97
933	NYSE	EBS	Mon, Aug 2, 2010	18.89	19.37	18.83	19.15
932	NYSE	EBS	Fri, Jul 30, 2010	18.33	18.77	18.28	18.57
931	NYSE	EBS	Thu, Jul 29, 2010	18.90	18.90	18.22	18.56
930	NYSE	EBS	Wed, Jul 28, 2010	18.97	19.00	18.49	18.64
929	NYSE	EBS	Tue, Jul 27, 2010	19.31	19.43	18.92	19.00
928	NYSE	EBS	Mon, Jul 26, 2010	19.23	19.48	19.13	19.24
927	NYSE	EBS	Fri, Jul 23, 2010	18.97	19.28	18.75	19.23
926	NYSE	EBS	Thu, Jul 22, 2010	18.98	19.00	18.69	18.99
925	NYSE	EBS	Wed, Jul 21, 2010	18.95	19.02	18.59	18.71
924	NYSE	EBS	Tue, Jul 20, 2010	17.75	19.21	17.58	18.93
923	NYSE	EBS	Mon, Jul 19, 2010	17.26	17.78	17.08	17.75
922	NYSE	EBS	Fri, Jul 16, 2010	17.94	18.00	17.21	17.26
921	NYSE	EBS	Thu, Jul 15, 2010	17.57	18.02	17.50	18.00
920	NYSE	EBS	Wed, Jul 14, 2010	17.14	17.59	16.57	17.56
919	NYSE	EBS	Tue, Jul 13, 2010	15.03	16.64	14.95	16.55
918	NYSE	EBS	Mon, Jul 12, 2010	15.43	15.43	14.86	14.87
917	NYSE	EBS	Fri, Jul 9, 2010	15.70	15.70	15.03	15.52
916	NYSE	EBS	Thu, Jul 8, 2010	15.70	15.81	15.41	15.73
915	NYSE	EBS	Wed, Jul 7, 2010	15.88	15.96	15.38	15.53
914	NYSE	EBS	Tue, Jul 6, 2010	15.61	16.05	15.61	15.83
913	NYSE	EBS	Fri, Jul 2, 2010	15.48	15.74	15.39	15.55
912	NYSE	EBS	Thu, Jul 1, 2010	16.26	16.34	15.16	15.44
911	NYSE	EBS	Wed, Jun 30, 2010	15.89	16.47	15.81	16.34
910	NYSE	EBS	Tue, Jun 29, 2010	15.71	16.04	15.62	15.97
909	NYSE	EBS	Mon, Jun 28, 2010	15.90	16.10	15.71	15.98
908	NYSE	EBS	Fri, Jun 25, 2010	15.71	16.09	15.55	16.00
907	NYSE	EBS	Thu, Jun 24, 2010	15.58	15.87	15.58	15.73
906	NYSE	EBS	Wed, Jun 23, 2010	15.63	15.80	15.45	15.75
905	NYSE	EBS	Tue, Jun 22, 2010	15.75	15.94	15.70	15.72
904	NYSE	EBS	Mon, Jun 21, 2010	16.04	16.04	15.50	15.78
903	NYSE	EBS	Fri, Jun 18, 2010	15.86	15.92	15.73	15.88
902	NYSE	EBS	Thu, Jun 17, 2010	15.84	15.94	15.76	15.89
901	NYSE	EBS	Wed, Jun 16, 2010	15.73	15.94	15.73	15.88
900	NYSE	EBS	Tue, Jun 15, 2010	15.76	15.94	15.71	15.93
899	NYSE	EBS	Mon, Jun 14, 2010	15.71	15.99	15.62	15.75
898	NYSE	EBS	Fri, Jun 11, 2010	15.14	15.72	14.95	15.64
897	NYSE	EBS	Thu, Jun 10, 2010	14.63	15.42	14.63	15.41
896	NYSE	EBS	Wed, Jun 9, 2010	14.52	14.73	14.20	14.41
895	NYSE	EBS	Tue, Jun 8, 2010	14.47	14.60	14.28	14.48
894	NYSE	EBS	Mon, Jun 7, 2010	14.91	14.95	14.49	14.52
893	NYSE	EBS	Fri, Jun 4, 2010	15.58	15.65	14.94	14.99
892	NYSE	EBS	Thu, Jun 3, 2010	15.70	15.99	15.60	15.98
891	NYSE	EBS	Wed, Jun 2, 2010	15.15	15.67	15.14	15.53
890	NYSE	EBS	Tue, Jun 1, 2010	15.54	15.54	14.65	15.14
889	NYSE	EBS	Fri, May 28, 2010	15.62	15.98	15.58	15.75
888	NYSE	EBS	Thu, May 27, 2010	15.56	15.77	15.40	15.76
887	NYSE	EBS	Wed, May 26, 2010	15.09	15.40	15.04	15.26
886	NYSE	EBS	Tue, May 25, 2010	15.20	15.20	14.63	15.00
885	NYSE	EBS	Mon, May 24, 2010	15.58	15.70	15.28	15.39
884	NYSE	EBS	Fri, May 21, 2010	15.71	16.06	15.40	15.67
883	NYSE	EBS	Thu, May 20, 2010	15.58	16.09	15.58	15.90
882	NYSE	EBS	Wed, May 19, 2010	16.21	16.37	16.03	16.13
881	NYSE	EBS	Tue, May 18, 2010	17.15	17.15	16.18	16.32
880	NYSE	EBS	Mon, May 17, 2010	16.89	17.16	16.53	16.98
879	NYSE	EBS	Fri, May 14, 2010	17.00	17.01	16.34	16.88
878	NYSE	EBS	Thu, May 13, 2010	16.98	17.30	16.87	17.10
877	NYSE	EBS	Wed, May 12, 2010	16.28	17.00	16.27	17.00
876	NYSE	EBS	Tue, May 11, 2010	15.36	16.75	15.28	16.32
875	NYSE	EBS	Mon, May 10, 2010	15.91	16.09	15.15	15.53
874	NYSE	EBS	Fri, May 7, 2010	15.02	15.33	14.75	15.00
873	NYSE	EBS	Thu, May 6, 2010	14.15	15.28	14.11	15.08
872	NYSE	EBS	Wed, May 5, 2010	15.63	15.63	14.83	15.23
871	NYSE	EBS	Tue, May 4, 2010	16.35	16.44	15.72	15.81
870	NYSE	EBS	Mon, May 3, 2010	16.38	16.66	16.28	16.53
869	NYSE	EBS	Fri, Apr 30, 2010	16.56	16.93	16.22	16.28
868	NYSE	EBS	Thu, Apr 29, 2010	16.25	16.60	15.99	16.57
867	NYSE	EBS	Wed, Apr 28, 2010	16.09	16.50	15.97	16.15
866	NYSE	EBS	Tue, Apr 27, 2010	16.02	16.37	15.93	15.99
865	NYSE	EBS	Mon, Apr 26, 2010	15.87	16.14	15.87	16.10
864	NYSE	EBS	Fri, Apr 23, 2010	15.65	15.95	15.49	15.93
863	NYSE	EBS	Thu, Apr 22, 2010	15.94	15.94	15.41	15.67
862	NYSE	EBS	Wed, Apr 21, 2010	15.80	16.13	15.69	16.07
861	NYSE	EBS	Tue, Apr 20, 2010	15.69	15.79	15.52	15.79
860	NYSE	EBS	Mon, Apr 19, 2010	15.39	15.74	15.34	15.67
859	NYSE	EBS	Fri, Apr 16, 2010	15.66	15.80	15.30	15.47
858	NYSE	EBS	Thu, Apr 15, 2010	15.92	16.13	15.62	15.64
857	NYSE	EBS	Wed, Apr 14, 2010	15.75	16.05	15.72	15.98
856	NYSE	EBS	Tue, Apr 13, 2010	15.84	15.92	15.57	15.72
855	NYSE	EBS	Mon, Apr 12, 2010	16.34	16.36	15.69	15.83
854	NYSE	EBS	Fri, Apr 9, 2010	16.45	16.48	16.22	16.37
853	NYSE	EBS	Thu, Apr 8, 2010	16.48	16.57	16.16	16.45
852	NYSE	EBS	Wed, Apr 7, 2010	16.56	16.59	16.39	16.53
851	NYSE	EBS	Tue, Apr 6, 2010	16.67	16.68	16.52	16.62
850	NYSE	EBS	Mon, Apr 5, 2010	16.75	16.80	16.54	16.69
849	NYSE	EBS	Thu, Apr 1, 2010	16.79	16.88	16.67	16.74
848	NYSE	EBS	Wed, Mar 31, 2010	16.83	16.85	16.64	16.79
847	NYSE	EBS	Tue, Mar 30, 2010	16.90	16.92	16.75	16.84
846	NYSE	EBS	Mon, Mar 29, 2010	16.97	16.97	16.80	16.89
845	NYSE	EBS	Fri, Mar 26, 2010	16.85	17.06	16.70	16.90
844	NYSE	EBS	Thu, Mar 25, 2010	16.99	17.24	16.47	16.76
843	NYSE	EBS	Wed, Mar 24, 2010	16.85	17.04	16.74	16.78
842	NYSE	EBS	Tue, Mar 23, 2010	16.57	16.92	16.44	16.85
841	NYSE	EBS	Mon, Mar 22, 2010	16.15	16.59	16.05	16.56
840	NYSE	EBS	Fri, Mar 19, 2010	16.40	16.47	16.19	16.25
839	NYSE	EBS	Thu, Mar 18, 2010	16.26	16.40	16.07	16.40
838	NYSE	EBS	Wed, Mar 17, 2010	16.49	16.65	16.25	16.32
837	NYSE	EBS	Tue, Mar 16, 2010	16.37	16.53	16.06	16.52
836	NYSE	EBS	Mon, Mar 15, 2010	15.89	16.36	15.74	16.32
835	NYSE	EBS	Fri, Mar 12, 2010	15.92	16.05	15.90	15.96
834	NYSE	EBS	Thu, Mar 11, 2010	15.74	16.10	15.55	15.99
833	NYSE	EBS	Wed, Mar 10, 2010	15.84	16.23	15.56	16.00
832	NYSE	EBS	Tue, Mar 9, 2010	15.84	15.98	15.66	15.81
831	NYSE	EBS	Mon, Mar 8, 2010	15.91	16.04	15.79	15.91
830	NYSE	EBS	Fri, Mar 5, 2010	15.76	16.15	15.51	15.89
829	NYSE	EBS	Thu, Mar 4, 2010	15.21	15.34	14.84	14.93
828	NYSE	EBS	Wed, Mar 3, 2010	15.05	15.34	14.91	15.15
827	NYSE	EBS	Tue, Mar 2, 2010	14.87	15.10	14.66	15.08
826	NYSE	EBS	Mon, Mar 1, 2010	14.67	15.14	14.67	14.89
825	NYSE	EBS	Fri, Feb 26, 2010	14.84	14.84	14.53	14.66
824	NYSE	EBS	Thu, Feb 25, 2010	14.45	14.81	14.25	14.75
823	NYSE	EBS	Wed, Feb 24, 2010	14.60	14.78	14.55	14.58
822	NYSE	EBS	Tue, Feb 23, 2010	14.59	14.77	14.45	14.61
821	NYSE	EBS	Mon, Feb 22, 2010	14.70	14.71	14.45	14.59
820	NYSE	EBS	Fri, Feb 19, 2010	14.96	15.00	14.67	14.72
819	NYSE	EBS	Thu, Feb 18, 2010	14.95	15.01	14.70	14.92
818	NYSE	EBS	Wed, Feb 17, 2010	14.86	14.95	14.65	14.91
817	NYSE	EBS	Tue, Feb 16, 2010	14.91	15.03	14.38	14.79
816	NYSE	EBS	Fri, Feb 12, 2010	14.45	15.00	14.40	14.87
815	NYSE	EBS	Thu, Feb 11, 2010	13.91	14.61	13.91	14.60
814	NYSE	EBS	Wed, Feb 10, 2010	13.90	14.05	13.64	14.00
813	NYSE	EBS	Tue, Feb 9, 2010	13.61	13.94	13.53	13.90
812	NYSE	EBS	Mon, Feb 8, 2010	13.60	13.63	13.40	13.46
811	NYSE	EBS	Fri, Feb 5, 2010	13.83	13.83	13.22	13.63
810	NYSE	EBS	Thu, Feb 4, 2010	14.16	14.16	13.70	13.89
809	NYSE	EBS	Wed, Feb 3, 2010	14.34	14.39	13.98	14.23
808	NYSE	EBS	Tue, Feb 2, 2010	14.43	14.61	14.18	14.45
807	NYSE	EBS	Mon, Feb 1, 2010	14.32	14.63	14.31	14.47
806	NYSE	EBS	Fri, Jan 29, 2010	14.81	14.81	13.93	14.32
805	NYSE	EBS	Thu, Jan 28, 2010	15.28	15.40	14.46	14.77
804	NYSE	EBS	Wed, Jan 27, 2010	14.25	15.34	14.23	15.31
803	NYSE	EBS	Tue, Jan 26, 2010	13.85	14.41	13.85	14.34
802	NYSE	EBS	Mon, Jan 25, 2010	14.24	14.24	13.75	13.94
801	NYSE	EBS	Fri, Jan 22, 2010	13.89	14.38	13.75	14.20
800	NYSE	EBS	Thu, Jan 21, 2010	14.36	14.50	13.94	13.96
799	NYSE	EBS	Wed, Jan 20, 2010	14.31	14.53	14.01	14.31
798	NYSE	EBS	Tue, Jan 19, 2010	13.82	14.41	13.63	14.39
797	NYSE	EBS	Fri, Jan 15, 2010	14.11	14.11	13.51	13.69
796	NYSE	EBS	Thu, Jan 14, 2010	13.63	14.21	13.58	14.04
795	NYSE	EBS	Wed, Jan 13, 2010	13.57	13.77	13.46	13.71
794	NYSE	EBS	Tue, Jan 12, 2010	13.98	14.06	13.50	13.56
793	NYSE	EBS	Mon, Jan 11, 2010	14.14	14.23	13.88	13.99
792	NYSE	EBS	Fri, Jan 8, 2010	13.74	13.83	13.59	13.77
791	NYSE	EBS	Thu, Jan 7, 2010	13.83	13.85	13.53	13.74
790	NYSE	EBS	Wed, Jan 6, 2010	13.80	13.84	13.70	13.79
789	NYSE	EBS	Tue, Jan 5, 2010	13.82	13.87	13.52	13.77
788	NYSE	EBS	Mon, Jan 4, 2010	13.75	13.95	13.57	13.81
787	NYSE	EBS	Thu, Dec 31, 2009	13.76	13.81	13.57	13.59
786	NYSE	EBS	Wed, Dec 30, 2009	13.64	13.82	13.50	13.80
785	NYSE	EBS	Tue, Dec 29, 2009	13.49	13.68	13.35	13.63
784	NYSE	EBS	Mon, Dec 28, 2009	12.75	13.75	12.75	13.49
783	NYSE	EBS	Thu, Dec 24, 2009	12.50	12.71	12.50	12.66
782	NYSE	EBS	Wed, Dec 23, 2009	12.46	12.65	12.36	12.48
781	NYSE	EBS	Tue, Dec 22, 2009	12.59	12.70	12.45	12.49
780	NYSE	EBS	Mon, Dec 21, 2009	12.60	12.74	12.49	12.62
779	NYSE	EBS	Fri, Dec 18, 2009	12.65	12.76	12.40	12.56
778	NYSE	EBS	Thu, Dec 17, 2009	12.54	12.74	12.45	12.54
777	NYSE	EBS	Wed, Dec 16, 2009	13.11	13.11	12.54	12.60
776	NYSE	EBS	Tue, Dec 15, 2009	13.08	13.21	12.99	12.99
775	NYSE	EBS	Mon, Dec 14, 2009	12.89	13.20	12.89	13.13
774	NYSE	EBS	Fri, Dec 11, 2009	13.09	13.35	12.94	13.01
773	NYSE	EBS	Thu, Dec 10, 2009	13.30	13.41	13.01	13.11
772	NYSE	EBS	Wed, Dec 9, 2009	13.23	13.66	13.01	13.23
771	NYSE	EBS	Tue, Dec 8, 2009	12.95	13.63	12.50	13.25
770	NYSE	EBS	Mon, Dec 7, 2009	14.54	14.56	14.20	14.40
769	NYSE	EBS	Fri, Dec 4, 2009	14.65	14.87	14.31	14.53
768	NYSE	EBS	Thu, Dec 3, 2009	14.95	15.08	14.52	14.57
767	NYSE	EBS	Wed, Dec 2, 2009	14.46	15.20	14.46	14.89
766	NYSE	EBS	Tue, Dec 1, 2009	14.46	14.66	14.37	14.49
765	NYSE	EBS	Mon, Nov 30, 2009	14.26	14.41	14.06	14.36
764	NYSE	EBS	Fri, Nov 27, 2009	13.84	14.36	13.75	14.23
763	NYSE	EBS	Wed, Nov 25, 2009	14.24	14.36	14.00	14.19
762	NYSE	EBS	Tue, Nov 24, 2009	13.94	14.26	13.94	14.26
761	NYSE	EBS	Mon, Nov 23, 2009	13.91	14.09	13.88	13.98
760	NYSE	EBS	Fri, Nov 20, 2009	13.82	13.83	13.50	13.79
759	NYSE	EBS	Thu, Nov 19, 2009	13.75	14.05	13.57	13.83
758	NYSE	EBS	Wed, Nov 18, 2009	14.00	14.18	13.94	14.01
757	NYSE	EBS	Tue, Nov 17, 2009	14.11	14.20	13.93	14.08
756	NYSE	EBS	Mon, Nov 16, 2009	13.68	14.14	13.59	14.11
755	NYSE	EBS	Fri, Nov 13, 2009	14.88	14.92	13.44	13.48
754	NYSE	EBS	Thu, Nov 12, 2009	15.19	15.24	14.81	14.86
753	NYSE	EBS	Wed, Nov 11, 2009	15.46	15.76	15.11	15.25
752	NYSE	EBS	Tue, Nov 10, 2009	15.20	15.71	15.16	15.41
751	NYSE	EBS	Mon, Nov 9, 2009	15.78	15.99	15.28	15.55
750	NYSE	EBS	Fri, Nov 6, 2009	14.97	15.66	14.51	15.66
749	NYSE	EBS	Thu, Nov 5, 2009	15.67	15.67	15.39	15.52
748	NYSE	EBS	Wed, Nov 4, 2009	15.88	16.13	15.48	15.54
747	NYSE	EBS	Tue, Nov 3, 2009	15.30	15.84	15.19	15.73
746	NYSE	EBS	Mon, Nov 2, 2009	14.45	14.80	14.32	14.59
745	NYSE	EBS	Fri, Oct 30, 2009	14.40	14.87	14.11	14.42
744	NYSE	EBS	Thu, Oct 29, 2009	14.11	15.15	14.11	14.87
743	NYSE	EBS	Wed, Oct 28, 2009	14.66	14.72	14.04	14.10
742	NYSE	EBS	Tue, Oct 27, 2009	15.02	15.20	14.56	14.73
741	NYSE	EBS	Mon, Oct 26, 2009	14.92	15.09	14.65	15.02
740	NYSE	EBS	Fri, Oct 23, 2009	15.10	15.16	14.70	14.99
739	NYSE	EBS	Thu, Oct 22, 2009	14.81	15.31	14.79	15.10
738	NYSE	EBS	Wed, Oct 21, 2009	14.75	15.21	14.61	14.87
737	NYSE	EBS	Tue, Oct 20, 2009	15.60	15.68	14.71	14.74
736	NYSE	EBS	Mon, Oct 19, 2009	16.38	16.39	15.44	15.68
735	NYSE	EBS	Fri, Oct 16, 2009	17.02	17.09	16.17	16.29
734	NYSE	EBS	Thu, Oct 15, 2009	16.84	17.28	16.51	17.25
733	NYSE	EBS	Wed, Oct 14, 2009	17.16	17.29	16.84	17.27
732	NYSE	EBS	Tue, Oct 13, 2009	17.42	17.42	16.73	17.00
731	NYSE	EBS	Mon, Oct 12, 2009	18.09	18.25	17.36	17.42
730	NYSE	EBS	Fri, Oct 9, 2009	17.38	17.60	17.27	17.51
729	NYSE	EBS	Thu, Oct 8, 2009	17.85	18.11	17.48	17.48
728	NYSE	EBS	Wed, Oct 7, 2009	17.80	17.98	17.37	17.57
727	NYSE	EBS	Tue, Oct 6, 2009	17.26	17.89	17.22	17.80
726	NYSE	EBS	Mon, Oct 5, 2009	17.00	17.49	16.90	17.25
725	NYSE	EBS	Fri, Oct 2, 2009	16.91	17.32	16.66	16.90
724	NYSE	EBS	Thu, Oct 1, 2009	17.66	17.80	16.84	16.94
723	NYSE	EBS	Wed, Sep 30, 2009	18.62	18.62	17.05	17.66
722	NYSE	EBS	Tue, Sep 29, 2009	18.21	18.21	17.70	17.73
721	NYSE	EBS	Mon, Sep 28, 2009	18.33	18.50	17.93	18.11
720	NYSE	EBS	Fri, Sep 25, 2009	18.06	18.41	18.00	18.41
719	NYSE	EBS	Thu, Sep 24, 2009	18.18	18.29	17.52	18.00
718	NYSE	EBS	Wed, Sep 23, 2009	18.17	19.00	18.10	18.18
717	NYSE	EBS	Tue, Sep 22, 2009	19.02	19.10	17.55	18.35
716	NYSE	EBS	Mon, Sep 21, 2009	19.16	19.54	19.02	19.22
715	NYSE	EBS	Fri, Sep 18, 2009	19.60	19.65	19.20	19.20
714	NYSE	EBS	Thu, Sep 17, 2009	19.89	19.95	19.53	19.66
713	NYSE	EBS	Wed, Sep 16, 2009	19.76	19.92	19.54	19.88
712	NYSE	EBS	Tue, Sep 15, 2009	19.84	19.88	19.33	19.76
711	NYSE	EBS	Mon, Sep 14, 2009	19.19	19.48	19.09	19.29
710	NYSE	EBS	Fri, Sep 11, 2009	19.35	19.54	19.10	19.32
709	NYSE	EBS	Thu, Sep 10, 2009	19.66	19.73	18.54	19.37
708	NYSE	EBS	Wed, Sep 9, 2009	18.14	19.60	17.97	19.49
707	NYSE	EBS	Tue, Sep 8, 2009	17.85	18.02	17.50	17.58
706	NYSE	EBS	Fri, Sep 4, 2009	17.54	18.09	17.28	17.84
705	NYSE	EBS	Thu, Sep 3, 2009	18.32	18.37	17.24	17.54
704	NYSE	EBS	Wed, Sep 2, 2009	17.94	18.43	17.82	18.07
703	NYSE	EBS	Tue, Sep 1, 2009	18.60	18.89	17.72	17.91
702	NYSE	EBS	Mon, Aug 31, 2009	17.83	18.56	17.48	18.53
701	NYSE	EBS	Fri, Aug 28, 2009	18.52	18.64	17.81	17.87
700	NYSE	EBS	Thu, Aug 27, 2009	19.20	19.20	17.61	18.49
699	NYSE	EBS	Wed, Aug 26, 2009	18.84	19.29	18.66	19.15
698	NYSE	EBS	Tue, Aug 25, 2009	18.68	19.16	18.62	18.91
697	NYSE	EBS	Mon, Aug 24, 2009	17.83	18.68	17.80	18.61
696	NYSE	EBS	Fri, Aug 21, 2009	16.87	17.78	16.87	17.75
695	NYSE	EBS	Thu, Aug 20, 2009	16.64	16.89	16.50	16.74
694	NYSE	EBS	Wed, Aug 19, 2009	16.15	16.89	16.14	16.71
693	NYSE	EBS	Tue, Aug 18, 2009	16.18	16.75	16.12	16.26
692	NYSE	EBS	Mon, Aug 17, 2009	17.00	17.10	16.08	16.21
691	NYSE	EBS	Fri, Aug 14, 2009	17.28	17.60	16.92	17.37
690	NYSE	EBS	Thu, Aug 13, 2009	17.33	17.53	17.19	17.42
689	NYSE	EBS	Wed, Aug 12, 2009	16.75	17.47	16.21	17.34
688	NYSE	EBS	Tue, Aug 11, 2009	17.15	17.62	16.59	16.91
687	NYSE	EBS	Mon, Aug 10, 2009	16.30	17.39	16.24	17.38
686	NYSE	EBS	Fri, Aug 7, 2009	14.69	16.74	14.68	16.21
685	NYSE	EBS	Thu, Aug 6, 2009	14.59	14.65	13.52	13.93
684	NYSE	EBS	Wed, Aug 5, 2009	14.55	14.69	14.25	14.51
683	NYSE	EBS	Tue, Aug 4, 2009	14.36	14.73	14.18	14.52
682	NYSE	EBS	Mon, Aug 3, 2009	14.38	14.47	13.95	14.37
681	NYSE	EBS	Fri, Jul 31, 2009	14.50	14.84	14.16	14.36
680	NYSE	EBS	Thu, Jul 30, 2009	14.96	15.10	14.53	14.60
679	NYSE	EBS	Wed, Jul 29, 2009	14.86	15.09	14.66	14.99
678	NYSE	EBS	Tue, Jul 28, 2009	14.95	15.00	14.85	15.00
677	NYSE	EBS	Mon, Jul 27, 2009	14.86	15.00	14.61	14.99
676	NYSE	EBS	Fri, Jul 24, 2009	14.59	14.98	14.45	14.92
675	NYSE	EBS	Thu, Jul 23, 2009	14.49	14.75	14.30	14.63
674	NYSE	EBS	Wed, Jul 22, 2009	14.52	14.75	14.40	14.47
673	NYSE	EBS	Tue, Jul 21, 2009	13.70	14.74	13.64	14.53
672	NYSE	EBS	Mon, Jul 20, 2009	13.55	13.99	13.36	13.96
671	NYSE	EBS	Fri, Jul 17, 2009	12.92	13.51	12.92	13.45
670	NYSE	EBS	Thu, Jul 16, 2009	12.49	13.20	12.42	13.07
669	NYSE	EBS	Wed, Jul 15, 2009	12.43	12.57	12.21	12.49
668	NYSE	EBS	Tue, Jul 14, 2009	12.51	12.60	12.09	12.38
667	NYSE	EBS	Mon, Jul 13, 2009	12.97	13.05	12.43	12.52
666	NYSE	EBS	Fri, Jul 10, 2009	12.75	13.01	12.15	13.00
665	NYSE	EBS	Thu, Jul 9, 2009	12.78	12.90	12.50	12.71
664	NYSE	EBS	Wed, Jul 8, 2009	13.34	13.44	12.40	12.85
663	NYSE	EBS	Tue, Jul 7, 2009	13.77	13.77	13.26	13.31
662	NYSE	EBS	Mon, Jul 6, 2009	13.80	14.03	13.60	13.77
661	NYSE	EBS	Thu, Jul 2, 2009	13.51	14.20	13.12	13.90
660	NYSE	EBS	Wed, Jul 1, 2009	14.35	14.39	13.60	13.66
659	NYSE	EBS	Tue, Jun 30, 2009	14.42	14.74	14.25	14.33
658	NYSE	EBS	Mon, Jun 29, 2009	14.71	14.71	14.10	14.52
657	NYSE	EBS	Fri, Jun 26, 2009	14.49	14.59	13.92	14.50
656	NYSE	EBS	Thu, Jun 25, 2009	14.26	14.50	14.10	14.49
655	NYSE	EBS	Wed, Jun 24, 2009	14.31	14.49	14.15	14.41
654	NYSE	EBS	Tue, Jun 23, 2009	13.94	14.31	13.93	14.16
653	NYSE	EBS	Mon, Jun 22, 2009	14.76	14.95	13.99	14.04
652	NYSE	EBS	Fri, Jun 19, 2009	14.70	14.99	14.70	14.87
651	NYSE	EBS	Thu, Jun 18, 2009	14.62	15.07	14.53	14.60
650	NYSE	EBS	Wed, Jun 17, 2009	14.10	14.88	14.04	14.67
649	NYSE	EBS	Tue, Jun 16, 2009	14.18	14.18	13.81	13.99
648	NYSE	EBS	Mon, Jun 15, 2009	14.30	14.43	13.85	14.13
647	NYSE	EBS	Fri, Jun 12, 2009	14.09	14.55	13.85	14.32
646	NYSE	EBS	Thu, Jun 11, 2009	14.02	14.96	13.96	14.11
645	NYSE	EBS	Wed, Jun 10, 2009	13.85	15.31	13.24	13.81
644	NYSE	EBS	Tue, Jun 9, 2009	13.71	13.80	13.44	13.73
643	NYSE	EBS	Mon, Jun 8, 2009	13.75	13.85	13.24	13.50
642	NYSE	EBS	Fri, Jun 5, 2009	12.99	13.77	12.82	13.69
641	NYSE	EBS	Thu, Jun 4, 2009	12.31	12.88	12.09	12.79
640	NYSE	EBS	Wed, Jun 3, 2009	11.90	12.50	11.67	12.38
639	NYSE	EBS	Tue, Jun 2, 2009	11.79	12.00	11.59	11.80
638	NYSE	EBS	Mon, Jun 1, 2009	11.17	11.67	11.15	11.54
637	NYSE	EBS	Fri, May 29, 2009	10.66	10.94	10.60	10.94
636	NYSE	EBS	Thu, May 28, 2009	10.94	10.97	10.50	10.71
635	NYSE	EBS	Wed, May 27, 2009	10.88	11.09	10.83	10.87
634	NYSE	EBS	Tue, May 26, 2009	10.81	11.13	10.60	10.89
633	NYSE	EBS	Fri, May 22, 2009	11.35	11.35	10.66	10.96
632	NYSE	EBS	Thu, May 21, 2009	11.61	11.70	11.05	11.34
631	NYSE	EBS	Wed, May 20, 2009	12.07	12.31	11.60	11.67
630	NYSE	EBS	Tue, May 19, 2009	12.04	12.25	11.64	11.83
629	NYSE	EBS	Mon, May 18, 2009	12.07	12.16	11.66	12.09
628	NYSE	EBS	Fri, May 15, 2009	11.60	12.22	11.43	11.65
627	NYSE	EBS	Thu, May 14, 2009	11.36	11.71	11.27	11.56
626	NYSE	EBS	Wed, May 13, 2009	11.67	11.95	11.28	11.50
625	NYSE	EBS	Tue, May 12, 2009	12.59	12.75	11.57	11.66
624	NYSE	EBS	Mon, May 11, 2009	11.09	12.20	10.86	12.18
623	NYSE	EBS	Fri, May 8, 2009	10.74	11.44	10.74	11.01
622	NYSE	EBS	Thu, May 7, 2009	9.75	10.16	9.55	9.62
621	NYSE	EBS	Wed, May 6, 2009	10.39	10.61	9.15	9.70
620	NYSE	EBS	Tue, May 5, 2009	10.21	10.60	10.06	10.38
619	NYSE	EBS	Mon, May 4, 2009	10.31	10.60	10.07	10.21
618	NYSE	EBS	Fri, May 1, 2009	11.07	11.11	10.09	10.29
617	NYSE	EBS	Thu, Apr 30, 2009	10.24	11.62	10.16	10.71
616	NYSE	EBS	Wed, Apr 29, 2009	10.08	10.19	9.70	9.90
615	NYSE	EBS	Tue, Apr 28, 2009	10.02	10.38	10.00	10.04
614	NYSE	EBS	Mon, Apr 27, 2009	10.45	10.72	10.00	10.05
613	NYSE	EBS	Fri, Apr 24, 2009	10.52	10.74	10.00	10.26
612	NYSE	EBS	Thu, Apr 23, 2009	11.01	11.21	10.50	10.62
611	NYSE	EBS	Wed, Apr 22, 2009	11.73	11.77	10.90	11.00
610	NYSE	EBS	Tue, Apr 21, 2009	10.92	11.57	10.74	11.51
609	NYSE	EBS	Mon, Apr 20, 2009	11.34	11.34	10.35	10.58
608	NYSE	EBS	Fri, Apr 17, 2009	11.36	11.78	11.00	11.34
607	NYSE	EBS	Thu, Apr 16, 2009	12.00	12.00	9.78	10.94
606	NYSE	EBS	Wed, Apr 15, 2009	12.06	12.60	12.00	12.28
605	NYSE	EBS	Tue, Apr 14, 2009	12.88	12.96	12.00	12.08
604	NYSE	EBS	Mon, Apr 13, 2009	12.71	13.09	12.20	12.97
603	NYSE	EBS	Thu, Apr 9, 2009	13.05	13.10	12.52	12.85
602	NYSE	EBS	Wed, Apr 8, 2009	13.22	13.46	12.64	12.95
601	NYSE	EBS	Tue, Apr 7, 2009	12.38	13.58	12.13	13.19
600	NYSE	EBS	Mon, Apr 6, 2009	12.06	12.92	11.71	12.34
599	NYSE	EBS	Fri, Apr 3, 2009	12.49	12.98	11.55	12.29
598	NYSE	EBS	Thu, Apr 2, 2009	13.53	13.70	12.37	12.53
597	NYSE	EBS	Wed, Apr 1, 2009	13.47	13.47	12.52	13.40
596	NYSE	EBS	Tue, Mar 31, 2009	13.70	13.98	13.29	13.51
595	NYSE	EBS	Mon, Mar 30, 2009	13.87	13.87	13.05	13.47
594	NYSE	EBS	Fri, Mar 27, 2009	14.27	15.00	13.79	14.00
593	NYSE	EBS	Thu, Mar 26, 2009	14.08	14.61	14.00	14.40
592	NYSE	EBS	Wed, Mar 25, 2009	15.19	15.19	13.73	14.21
591	NYSE	EBS	Tue, Mar 24, 2009	13.21	15.18	12.23	15.15
590	NYSE	EBS	Mon, Mar 23, 2009	13.61	14.20	12.62	13.40
589	NYSE	EBS	Fri, Mar 20, 2009	13.00	13.38	12.38	12.60
588	NYSE	EBS	Thu, Mar 19, 2009	14.36	14.50	12.72	12.99
587	NYSE	EBS	Wed, Mar 18, 2009	14.96	14.96	14.24	14.38
586	NYSE	EBS	Tue, Mar 17, 2009	14.66	14.96	14.49	14.96
585	NYSE	EBS	Mon, Mar 16, 2009	16.72	16.72	14.86	14.88
584	NYSE	EBS	Fri, Mar 13, 2009	16.41	16.74	15.29	16.46
583	NYSE	EBS	Thu, Mar 12, 2009	16.50	16.96	15.85	16.25
582	NYSE	EBS	Wed, Mar 11, 2009	18.52	18.81	16.31	16.69
581	NYSE	EBS	Tue, Mar 10, 2009	19.14	19.93	18.43	18.49
580	NYSE	EBS	Mon, Mar 9, 2009	19.53	19.83	18.68	18.90
579	NYSE	EBS	Fri, Mar 6, 2009	17.76	20.01	17.76	19.91
578	NYSE	EBS	Thu, Mar 5, 2009	18.11	18.23	17.22	17.48
577	NYSE	EBS	Wed, Mar 4, 2009	18.23	18.58	17.90	18.25
576	NYSE	EBS	Tue, Mar 3, 2009	18.29	18.61	17.76	18.08
575	NYSE	EBS	Mon, Mar 2, 2009	19.00	19.31	18.03	18.24
574	NYSE	EBS	Fri, Feb 27, 2009	20.04	20.20	18.38	19.31
573	NYSE	EBS	Thu, Feb 26, 2009	21.43	21.78	20.42	20.54
572	NYSE	EBS	Wed, Feb 25, 2009	22.13	22.23	21.15	21.37
571	NYSE	EBS	Tue, Feb 24, 2009	21.05	22.19	21.05	22.12
570	NYSE	EBS	Mon, Feb 23, 2009	21.06	21.57	20.44	21.03
569	NYSE	EBS	Fri, Feb 20, 2009	21.02	21.44	20.89	21.02
568	NYSE	EBS	Thu, Feb 19, 2009	22.49	22.65	21.10	21.29
567	NYSE	EBS	Wed, Feb 18, 2009	24.39	24.67	22.25	22.38
566	NYSE	EBS	Tue, Feb 17, 2009	24.21	24.47	23.29	24.20
565	NYSE	EBS	Fri, Feb 13, 2009	25.10	25.33	24.35	25.07
564	NYSE	EBS	Thu, Feb 12, 2009	23.73	25.03	23.23	25.01
563	NYSE	EBS	Wed, Feb 11, 2009	22.51	23.68	22.51	23.68
562	NYSE	EBS	Tue, Feb 10, 2009	23.29	23.37	22.22	22.50
561	NYSE	EBS	Mon, Feb 9, 2009	23.42	23.49	22.75	23.20
560	NYSE	EBS	Fri, Feb 6, 2009	22.99	23.51	22.74	23.23
559	NYSE	EBS	Thu, Feb 5, 2009	21.78	22.88	21.27	22.71
558	NYSE	EBS	Wed, Feb 4, 2009	21.78	22.41	21.73	22.02
557	NYSE	EBS	Tue, Feb 3, 2009	21.78	22.41	21.68	21.97
556	NYSE	EBS	Mon, Feb 2, 2009	21.72	22.37	21.33	21.73
555	NYSE	EBS	Fri, Jan 30, 2009	22.39	22.66	21.53	21.93
554	NYSE	EBS	Thu, Jan 29, 2009	20.91	23.11	20.74	22.19
553	NYSE	EBS	Wed, Jan 28, 2009	22.65	22.65	20.87	21.19
552	NYSE	EBS	Tue, Jan 27, 2009	22.78	22.88	21.29	22.20
551	NYSE	EBS	Mon, Jan 26, 2009	23.01	23.34	22.11	22.70
550	NYSE	EBS	Fri, Jan 23, 2009	23.08	23.75	22.85	23.27
549	NYSE	EBS	Thu, Jan 22, 2009	23.94	23.94	22.95	23.21
548	NYSE	EBS	Wed, Jan 21, 2009	23.00	24.00	22.84	24.00
547	NYSE	EBS	Tue, Jan 20, 2009	22.86	23.61	22.82	22.85
546	NYSE	EBS	Fri, Jan 16, 2009	23.46	23.60	22.75	23.41
545	NYSE	EBS	Thu, Jan 15, 2009	22.04	23.57	22.01	23.33
544	NYSE	EBS	Wed, Jan 14, 2009	22.60	22.66	21.33	22.54
543	NYSE	EBS	Tue, Jan 13, 2009	22.23	23.24	21.15	22.83
542	NYSE	EBS	Mon, Jan 12, 2009	23.36	24.13	22.50	22.62
541	NYSE	EBS	Fri, Jan 9, 2009	22.00	24.41	20.01	23.72
540	NYSE	EBS	Thu, Jan 8, 2009	25.63	25.90	24.96	25.79
539	NYSE	EBS	Wed, Jan 7, 2009	25.00	25.99	24.85	25.60
538	NYSE	EBS	Tue, Jan 6, 2009	26.30	26.79	24.53	25.24
537	NYSE	EBS	Mon, Jan 5, 2009	25.00	26.38	24.11	26.26
536	NYSE	EBS	Fri, Jan 2, 2009	26.74	27.00	24.66	25.09
535	NYSE	EBS	Wed, Dec 31, 2008	25.93	26.40	25.51	26.11
534	NYSE	EBS	Tue, Dec 30, 2008	23.38	26.00	23.38	25.93
533	NYSE	EBS	Mon, Dec 29, 2008	25.93	25.93	23.10	23.38
532	NYSE	EBS	Fri, Dec 26, 2008	24.75	25.64	24.75	25.45
531	NYSE	EBS	Wed, Dec 24, 2008	24.68	25.00	24.10	24.49
530	NYSE	EBS	Tue, Dec 23, 2008	24.76	25.25	24.39	24.92
529	NYSE	EBS	Mon, Dec 22, 2008	26.00	26.35	24.02	24.75
528	NYSE	EBS	Fri, Dec 19, 2008	25.98	26.11	25.10	25.36
527	NYSE	EBS	Thu, Dec 18, 2008	25.23	25.50	24.00	25.30
526	NYSE	EBS	Wed, Dec 17, 2008	22.73	24.37	22.73	24.05
525	NYSE	EBS	Tue, Dec 16, 2008	23.07	23.40	22.12	22.71
524	NYSE	EBS	Mon, Dec 15, 2008	24.73	24.79	22.10	22.47
523	NYSE	EBS	Fri, Dec 12, 2008	22.12	24.11	21.00	24.11
522	NYSE	EBS	Thu, Dec 11, 2008	25.25	25.50	23.11	23.45
521	NYSE	EBS	Wed, Dec 10, 2008	24.40	25.44	24.37	25.11
520	NYSE	EBS	Tue, Dec 9, 2008	24.97	25.71	23.75	23.77
519	NYSE	EBS	Mon, Dec 8, 2008	23.94	25.25	23.51	24.38
518	NYSE	EBS	Fri, Dec 5, 2008	21.78	23.02	20.52	22.86
517	NYSE	EBS	Thu, Dec 4, 2008	23.68	23.97	21.84	21.92
516	NYSE	EBS	Wed, Dec 3, 2008	24.22	25.93	23.35	23.63
515	NYSE	EBS	Tue, Dec 2, 2008	22.80	24.24	22.50	24.24
514	NYSE	EBS	Mon, Dec 1, 2008	23.49	23.85	21.99	22.37
513	NYSE	EBS	Fri, Nov 28, 2008	21.66	23.21	21.10	22.62
512	NYSE	EBS	Wed, Nov 26, 2008	20.71	22.41	20.30	21.46
511	NYSE	EBS	Tue, Nov 25, 2008	20.06	21.38	19.39	21.22
510	NYSE	EBS	Mon, Nov 24, 2008	17.55	20.00	17.14	19.86
509	NYSE	EBS	Fri, Nov 21, 2008	18.33	19.92	16.75	17.44
508	NYSE	EBS	Thu, Nov 20, 2008	19.71	19.71	18.09	18.15
507	NYSE	EBS	Wed, Nov 19, 2008	20.44	20.63	19.64	20.06
506	NYSE	EBS	Tue, Nov 18, 2008	18.80	20.34	18.80	20.34
505	NYSE	EBS	Mon, Nov 17, 2008	18.75	19.49	17.27	18.62
504	NYSE	EBS	Fri, Nov 14, 2008	20.12	20.49	18.36	18.37
503	NYSE	EBS	Thu, Nov 13, 2008	19.40	20.00	17.00	19.91
502	NYSE	EBS	Wed, Nov 12, 2008	19.79	20.84	19.40	20.00
501	NYSE	EBS	Tue, Nov 11, 2008	20.92	20.99	19.46	19.79
500	NYSE	EBS	Mon, Nov 10, 2008	21.10	21.50	19.32	20.37
499	NYSE	EBS	Fri, Nov 7, 2008	18.75	20.89	18.00	20.35
498	NYSE	EBS	Thu, Nov 6, 2008	17.27	17.88	16.00	17.04
497	NYSE	EBS	Wed, Nov 5, 2008	17.71	18.63	16.73	16.97
496	NYSE	EBS	Tue, Nov 4, 2008	19.21	19.25	16.78	17.88
495	NYSE	EBS	Mon, Nov 3, 2008	18.02	20.29	18.01	18.47
494	NYSE	EBS	Fri, Oct 31, 2008	17.74	18.31	17.11	18.01
493	NYSE	EBS	Thu, Oct 30, 2008	17.38	17.62	16.98	17.55
492	NYSE	EBS	Wed, Oct 29, 2008	16.05	17.96	15.90	16.93
491	NYSE	EBS	Tue, Oct 28, 2008	14.60	15.87	14.38	15.86
490	NYSE	EBS	Mon, Oct 27, 2008	15.69	16.11	14.40	14.40
489	NYSE	EBS	Fri, Oct 24, 2008	14.00	16.14	13.50	15.65
488	NYSE	EBS	Thu, Oct 23, 2008	16.97	17.03	14.49	15.21
487	NYSE	EBS	Wed, Oct 22, 2008	17.30	18.00	16.25	17.10
486	NYSE	EBS	Tue, Oct 21, 2008	18.19	19.20	17.33	17.46
485	NYSE	EBS	Mon, Oct 20, 2008	17.09	18.31	16.35	18.30
484	NYSE	EBS	Fri, Oct 17, 2008	16.84	17.80	16.56	16.58
483	NYSE	EBS	Thu, Oct 16, 2008	15.40	16.71	14.95	16.66
482	NYSE	EBS	Wed, Oct 15, 2008	15.03	15.90	14.88	15.29
481	NYSE	EBS	Tue, Oct 14, 2008	14.20	15.29	13.68	15.00
480	NYSE	EBS	Mon, Oct 13, 2008	13.82	14.25	13.41	13.68
479	NYSE	EBS	Fri, Oct 10, 2008	11.59	13.58	11.48	13.41
478	NYSE	EBS	Thu, Oct 9, 2008	13.31	14.14	12.39	12.39
477	NYSE	EBS	Wed, Oct 8, 2008	12.98	13.60	12.31	13.32
476	NYSE	EBS	Tue, Oct 7, 2008	13.66	14.39	13.22	13.23
475	NYSE	EBS	Mon, Oct 6, 2008	12.17	13.55	11.22	13.50
474	NYSE	EBS	Fri, Oct 3, 2008	13.00	13.81	12.59	12.59
473	NYSE	EBS	Thu, Oct 2, 2008	13.93	13.95	12.91	12.92
472	NYSE	EBS	Wed, Oct 1, 2008	13.98	14.73	13.09	13.83
471	NYSE	EBS	Tue, Sep 30, 2008	14.53	14.53	12.32	13.09
470	NYSE	EBS	Mon, Sep 29, 2008	15.06	15.17	14.25	14.29
469	NYSE	EBS	Fri, Sep 26, 2008	14.28	15.00	14.01	14.65
468	NYSE	EBS	Thu, Sep 25, 2008	14.47	14.47	14.05	14.26
467	NYSE	EBS	Wed, Sep 24, 2008	13.75	14.71	13.75	14.21
466	NYSE	EBS	Tue, Sep 23, 2008	13.98	13.98	13.32	13.77
465	NYSE	EBS	Mon, Sep 22, 2008	13.81	14.02	13.74	13.91
464	NYSE	EBS	Fri, Sep 19, 2008	14.03	14.20	13.10	13.75
463	NYSE	EBS	Thu, Sep 18, 2008	13.38	14.09	13.06	13.97
462	NYSE	EBS	Wed, Sep 17, 2008	14.41	14.41	13.05	13.12
461	NYSE	EBS	Tue, Sep 16, 2008	13.55	14.31	13.45	14.31
460	NYSE	EBS	Mon, Sep 15, 2008	13.74	13.83	13.22	13.75
459	NYSE	EBS	Fri, Sep 12, 2008	13.58	13.80	13.23	13.75
458	NYSE	EBS	Thu, Sep 11, 2008	13.16	13.46	12.86	13.46
457	NYSE	EBS	Wed, Sep 10, 2008	12.88	13.46	12.88	13.23
456	NYSE	EBS	Tue, Sep 9, 2008	13.62	13.90	12.98	12.98
455	NYSE	EBS	Mon, Sep 8, 2008	13.93	14.13	13.14	13.73
454	NYSE	EBS	Fri, Sep 5, 2008	13.74	13.74	13.01	13.45
453	NYSE	EBS	Thu, Sep 4, 2008	13.60	14.05	13.56	13.74
452	NYSE	EBS	Wed, Sep 3, 2008	14.00	14.00	12.98	13.79
451	NYSE	EBS	Tue, Sep 2, 2008	14.04	14.04	13.68	13.89
450	NYSE	EBS	Fri, Aug 29, 2008	13.48	14.34	13.86	13.86
449	NYSE	EBS	Thu, Aug 28, 2008	13.60	14.39	13.25	14.39
448	NYSE	EBS	Wed, Aug 27, 2008	12.60	13.39	12.50	13.32
447	NYSE	EBS	Tue, Aug 26, 2008	12.40	12.59	12.28	12.49
446	NYSE	EBS	Mon, Aug 25, 2008	11.97	12.38	11.86	12.33
445	NYSE	EBS	Fri, Aug 22, 2008	11.75	12.08	11.56	12.03
444	NYSE	EBS	Thu, Aug 21, 2008	11.95	11.97	11.49	11.73
443	NYSE	EBS	Wed, Aug 20, 2008	11.60	12.08	11.54	11.90
442	NYSE	EBS	Tue, Aug 19, 2008	11.45	11.75	11.37	11.68
441	NYSE	EBS	Mon, Aug 18, 2008	11.43	11.60	11.25	11.46
440	NYSE	EBS	Fri, Aug 15, 2008	11.44	11.79	11.21	11.31
439	NYSE	EBS	Thu, Aug 14, 2008	10.69	11.38	10.69	11.26
438	NYSE	EBS	Wed, Aug 13, 2008	10.90	11.06	10.66	10.90
437	NYSE	EBS	Tue, Aug 12, 2008	10.55	11.07	10.37	10.89
436	NYSE	EBS	Mon, Aug 11, 2008	10.52	10.76	10.07	10.55
435	NYSE	EBS	Fri, Aug 8, 2008	10.91	11.98	10.60	10.68
434	NYSE	EBS	Thu, Aug 7, 2008	13.50	13.50	9.62	10.64
433	NYSE	EBS	Wed, Aug 6, 2008	14.17	14.19	13.79	13.99
432	NYSE	EBS	Tue, Aug 5, 2008	13.85	14.09	13.77	14.00
431	NYSE	EBS	Mon, Aug 4, 2008	13.84	13.93	13.40	13.88
430	NYSE	EBS	Fri, Aug 1, 2008	13.46	13.75	13.35	13.69
429	NYSE	EBS	Thu, Jul 31, 2008	13.52	13.52	12.71	13.47
428	NYSE	EBS	Wed, Jul 30, 2008	13.44	13.50	12.60	13.04
427	NYSE	EBS	Tue, Jul 29, 2008	12.27	12.75	12.00	12.70
426	NYSE	EBS	Mon, Jul 28, 2008	13.13	13.13	12.03	12.21
425	NYSE	EBS	Fri, Jul 25, 2008	13.10	13.11	12.61	12.79
424	NYSE	EBS	Thu, Jul 24, 2008	12.99	13.10	12.66	12.97
423	NYSE	EBS	Wed, Jul 23, 2008	11.87	12.86	11.50	12.83
422	NYSE	EBS	Tue, Jul 22, 2008	12.29	12.77	12.29	12.77
421	NYSE	EBS	Mon, Jul 21, 2008	12.69	12.69	12.45	12.47
420	NYSE	EBS	Fri, Jul 18, 2008	12.60	12.60	12.27	12.49
419	NYSE	EBS	Thu, Jul 17, 2008	12.59	12.69	12.17	12.43
418	NYSE	EBS	Wed, Jul 16, 2008	12.06	12.44	11.99	12.36
417	NYSE	EBS	Tue, Jul 15, 2008	12.10	12.19	11.80	11.91
416	NYSE	EBS	Mon, Jul 14, 2008	12.23	12.31	12.02	12.20
415	NYSE	EBS	Fri, Jul 11, 2008	11.76	12.15	11.67	12.05
414	NYSE	EBS	Thu, Jul 10, 2008	11.18	12.06	10.92	12.04
413	NYSE	EBS	Wed, Jul 9, 2008	11.92	12.15	10.80	11.19
412	NYSE	EBS	Tue, Jul 8, 2008	10.99	12.00	10.89	11.89
411	NYSE	EBS	Mon, Jul 7, 2008	10.45	11.00	10.31	11.00
410	NYSE	EBS	Thu, Jul 3, 2008	10.64	10.65	10.25	10.49
409	NYSE	EBS	Wed, Jul 2, 2008	10.22	10.64	10.22	10.64
408	NYSE	EBS	Tue, Jul 1, 2008	9.72	10.29	9.72	10.28
407	NYSE	EBS	Mon, Jun 30, 2008	10.14	10.35	9.93	9.93
406	NYSE	EBS	Fri, Jun 27, 2008	10.40	10.41	9.73	10.22
405	NYSE	EBS	Thu, Jun 26, 2008	10.45	10.64	10.21	10.40
404	NYSE	EBS	Wed, Jun 25, 2008	9.94	10.74	9.72	10.51
403	NYSE	EBS	Tue, Jun 24, 2008	9.55	10.04	9.55	9.98
402	NYSE	EBS	Mon, Jun 23, 2008	10.18	10.33	9.69	9.73
401	NYSE	EBS	Fri, Jun 20, 2008	11.08	11.08	10.02	10.10
400	NYSE	EBS	Thu, Jun 19, 2008	11.14	11.14	10.72	11.02
399	NYSE	EBS	Wed, Jun 18, 2008	10.35	11.08	10.29	11.03
398	NYSE	EBS	Tue, Jun 17, 2008	10.50	10.58	10.31	10.50
397	NYSE	EBS	Mon, Jun 16, 2008	10.70	10.71	10.30	10.49
396	NYSE	EBS	Fri, Jun 13, 2008	10.58	10.96	10.42	10.80
395	NYSE	EBS	Thu, Jun 12, 2008	10.22	10.73	10.21	10.47
394	NYSE	EBS	Wed, Jun 11, 2008	10.34	10.52	10.29	10.39
393	NYSE	EBS	Tue, Jun 10, 2008	10.50	10.51	9.88	10.37
392	NYSE	EBS	Mon, Jun 9, 2008	10.51	10.93	10.34	10.49
391	NYSE	EBS	Fri, Jun 6, 2008	10.62	10.70	10.38	10.59
390	NYSE	EBS	Thu, Jun 5, 2008	10.39	10.69	10.20	10.64
389	NYSE	EBS	Wed, Jun 4, 2008	9.95	10.33	9.75	10.32
388	NYSE	EBS	Tue, Jun 3, 2008	10.62	10.62	9.95	9.98
387	NYSE	EBS	Mon, Jun 2, 2008	10.75	10.75	9.94	10.56
386	NYSE	EBS	Fri, May 30, 2008	10.28	10.75	10.28	10.75
385	NYSE	EBS	Thu, May 29, 2008	10.46	10.71	10.28	10.35
384	NYSE	EBS	Wed, May 28, 2008	9.99	10.63	9.71	10.55
383	NYSE	EBS	Tue, May 27, 2008	9.50	9.99	9.34	9.99
382	NYSE	EBS	Fri, May 23, 2008	9.12	9.57	8.95	9.44
381	NYSE	EBS	Thu, May 22, 2008	8.73	9.45	8.70	9.15
380	NYSE	EBS	Wed, May 21, 2008	8.75	8.89	8.62	8.85
379	NYSE	EBS	Tue, May 20, 2008	8.89	8.89	8.64	8.76
378	NYSE	EBS	Mon, May 19, 2008	8.92	8.92	8.70	8.89
377	NYSE	EBS	Fri, May 16, 2008	8.85	9.11	8.72	9.02
376	NYSE	EBS	Thu, May 15, 2008	9.07	9.10	8.56	8.86
375	NYSE	EBS	Wed, May 14, 2008	8.81	9.22	8.69	9.02
374	NYSE	EBS	Tue, May 13, 2008	8.50	8.88	8.31	8.79
373	NYSE	EBS	Mon, May 12, 2008	8.50	8.53	8.22	8.50
372	NYSE	EBS	Fri, May 9, 2008	8.69	8.69	8.33	8.44
371	NYSE	EBS	Thu, May 8, 2008	9.38	9.38	8.64	8.74
370	NYSE	EBS	Wed, May 7, 2008	9.88	9.88	8.50	9.43
369	NYSE	EBS	Tue, May 6, 2008	9.95	10.02	9.90	10.02
368	NYSE	EBS	Mon, May 5, 2008	9.73	10.05	9.70	9.99
367	NYSE	EBS	Fri, May 2, 2008	9.70	9.84	9.69	9.83
366	NYSE	EBS	Thu, May 1, 2008	9.44	9.74	9.44	9.74
365	NYSE	EBS	Wed, Apr 30, 2008	9.25	9.50	9.11	9.41
364	NYSE	EBS	Tue, Apr 29, 2008	9.58	9.67	9.15	9.25
363	NYSE	EBS	Mon, Apr 28, 2008	9.05	9.69	9.02	9.58
362	NYSE	EBS	Fri, Apr 25, 2008	9.03	9.16	8.82	9.11
361	NYSE	EBS	Thu, Apr 24, 2008	8.91	9.08	8.78	9.03
360	NYSE	EBS	Wed, Apr 23, 2008	8.83	9.04	8.76	8.80
359	NYSE	EBS	Tue, Apr 22, 2008	8.88	8.96	8.76	8.79
358	NYSE	EBS	Mon, Apr 21, 2008	9.05	9.05	8.88	8.88
357	NYSE	EBS	Fri, Apr 18, 2008	9.01	9.03	8.93	8.99
356	NYSE	EBS	Thu, Apr 17, 2008	8.92	8.98	8.85	8.88
355	NYSE	EBS	Wed, Apr 16, 2008	8.90	9.00	8.85	8.90
354	NYSE	EBS	Tue, Apr 15, 2008	8.82	8.98	8.78	8.87
353	NYSE	EBS	Mon, Apr 14, 2008	9.36	9.37	8.76	8.77
352	NYSE	EBS	Fri, Apr 11, 2008	9.51	9.56	9.45	9.47
351	NYSE	EBS	Thu, Apr 10, 2008	9.58	9.75	9.55	9.59
350	NYSE	EBS	Wed, Apr 9, 2008	9.45	9.72	9.40	9.63
349	NYSE	EBS	Tue, Apr 8, 2008	9.20	9.71	9.20	9.47
348	NYSE	EBS	Mon, Apr 7, 2008	9.32	9.40	9.18	9.30
347	NYSE	EBS	Fri, Apr 4, 2008	9.45	9.50	9.20	9.22
346	NYSE	EBS	Thu, Apr 3, 2008	9.40	9.58	9.36	9.46
345	NYSE	EBS	Wed, Apr 2, 2008	9.45	9.55	9.29	9.50
344	NYSE	EBS	Tue, Apr 1, 2008	8.92	9.50	8.87	9.45
343	NYSE	EBS	Mon, Mar 31, 2008	9.10	9.17	8.66	8.92
342	NYSE	EBS	Fri, Mar 28, 2008	8.65	9.00	8.40	8.95
341	NYSE	EBS	Thu, Mar 27, 2008	7.90	8.66	7.80	8.53
340	NYSE	EBS	Wed, Mar 26, 2008	7.85	7.98	7.81	7.85
339	NYSE	EBS	Tue, Mar 25, 2008	7.80	7.92	7.71	7.76
338	NYSE	EBS	Mon, Mar 24, 2008	7.59	7.83	7.59	7.79
337	NYSE	EBS	Thu, Mar 20, 2008	7.54	7.64	7.44	7.51
336	NYSE	EBS	Wed, Mar 19, 2008	7.38	7.68	7.36	7.44
335	NYSE	EBS	Tue, Mar 18, 2008	7.27	7.35	6.95	7.30
334	NYSE	EBS	Mon, Mar 17, 2008	7.00	7.29	6.90	7.07
333	NYSE	EBS	Fri, Mar 14, 2008	6.90	7.14	6.89	7.04
332	NYSE	EBS	Thu, Mar 13, 2008	7.00	7.09	6.70	6.90
331	NYSE	EBS	Wed, Mar 12, 2008	7.05	7.44	7.05	7.11
330	NYSE	EBS	Tue, Mar 11, 2008	7.16	7.20	6.61	7.05
329	NYSE	EBS	Mon, Mar 10, 2008	6.89	7.24	6.70	7.00
328	NYSE	EBS	Fri, Mar 7, 2008	7.25	7.30	6.75	6.89
327	NYSE	EBS	Thu, Mar 6, 2008	7.11	7.20	6.74	6.91
326	NYSE	EBS	Wed, Mar 5, 2008	7.55	7.55	7.12	7.15
325	NYSE	EBS	Tue, Mar 4, 2008	7.50	7.72	7.42	7.61
324	NYSE	EBS	Mon, Mar 3, 2008	7.47	7.85	7.47	7.57
323	NYSE	EBS	Fri, Feb 29, 2008	7.00	7.72	7.00	7.47
322	NYSE	EBS	Thu, Feb 28, 2008	7.05	7.05	6.80	6.95
321	NYSE	EBS	Wed, Feb 27, 2008	6.95	7.34	6.95	7.00
320	NYSE	EBS	Tue, Feb 26, 2008	7.04	7.14	6.97	6.99
319	NYSE	EBS	Mon, Feb 25, 2008	6.93	7.21	6.93	7.07
318	NYSE	EBS	Fri, Feb 22, 2008	7.21	7.26	6.87	6.93
317	NYSE	EBS	Thu, Feb 21, 2008	7.43	7.46	7.07	7.12
316	NYSE	EBS	Wed, Feb 20, 2008	7.68	7.68	7.36	7.46
315	NYSE	EBS	Tue, Feb 19, 2008	7.74	7.78	7.51	7.77
314	NYSE	EBS	Fri, Feb 15, 2008	7.75	7.75	7.43	7.64
313	NYSE	EBS	Thu, Feb 14, 2008	7.81	7.86	7.48	7.77
312	NYSE	EBS	Wed, Feb 13, 2008	7.74	7.84	7.69	7.82
311	NYSE	EBS	Tue, Feb 12, 2008	7.30	7.79	7.29	7.63
310	NYSE	EBS	Mon, Feb 11, 2008	7.34	7.38	7.14	7.33
309	NYSE	EBS	Fri, Feb 8, 2008	7.39	7.55	7.29	7.39
308	NYSE	EBS	Thu, Feb 7, 2008	7.51	7.61	7.24	7.42
307	NYSE	EBS	Wed, Feb 6, 2008	7.47	7.68	7.44	7.50
306	NYSE	EBS	Tue, Feb 5, 2008	7.51	7.61	7.35	7.41
305	NYSE	EBS	Mon, Feb 4, 2008	7.38	7.72	7.18	7.61
304	NYSE	EBS	Fri, Feb 1, 2008	7.47	7.64	7.08	7.35
303	NYSE	EBS	Thu, Jan 31, 2008	7.92	8.00	7.42	7.46
302	NYSE	EBS	Wed, Jan 30, 2008	8.00	8.05	7.77	7.88
301	NYSE	EBS	Tue, Jan 29, 2008	7.33	8.12	7.29	7.92
300	NYSE	EBS	Mon, Jan 28, 2008	7.10	7.66	7.10	7.27
299	NYSE	EBS	Fri, Jan 25, 2008	7.49	7.73	7.00	7.13
298	NYSE	EBS	Thu, Jan 24, 2008	7.18	7.53	7.07	7.42
297	NYSE	EBS	Wed, Jan 23, 2008	6.51	7.00	6.20	6.97
296	NYSE	EBS	Tue, Jan 22, 2008	7.11	7.11	6.50	6.84
295	NYSE	EBS	Fri, Jan 18, 2008	7.80	7.80	7.25	7.34
294	NYSE	EBS	Thu, Jan 17, 2008	7.40	7.82	7.12	7.75
293	NYSE	EBS	Wed, Jan 16, 2008	7.75	7.99	7.36	7.42
292	NYSE	EBS	Tue, Jan 15, 2008	7.91	8.15	7.67	7.97
291	NYSE	EBS	Mon, Jan 14, 2008	7.70	8.05	7.70	8.00
290	NYSE	EBS	Fri, Jan 11, 2008	8.30	8.30	7.30	7.69
289	NYSE	EBS	Thu, Jan 10, 2008	7.24	8.17	7.24	8.00
288	NYSE	EBS	Wed, Jan 9, 2008	7.01	7.62	7.01	7.30
287	NYSE	EBS	Tue, Jan 8, 2008	6.80	7.32	6.80	7.18
286	NYSE	EBS	Mon, Jan 7, 2008	5.60	7.31	5.60	6.93
285	NYSE	EBS	Fri, Jan 4, 2008	5.00	5.34	4.93	4.99
284	NYSE	EBS	Thu, Jan 3, 2008	5.14	5.22	4.97	5.00
283	NYSE	EBS	Wed, Jan 2, 2008	5.01	5.23	4.98	5.09
282	NYSE	EBS	Mon, Dec 31, 2007	5.10	5.23	5.01	5.06
281	NYSE	EBS	Fri, Dec 28, 2007	5.24	5.38	5.06	5.17
280	NYSE	EBS	Thu, Dec 27, 2007	5.35	5.40	5.20	5.28
279	NYSE	EBS	Wed, Dec 26, 2007	5.29	5.43	5.29	5.42
278	NYSE	EBS	Mon, Dec 24, 2007	4.77	5.39	4.77	5.39
277	NYSE	EBS	Fri, Dec 21, 2007	4.73	4.88	4.66	4.85
276	NYSE	EBS	Thu, Dec 20, 2007	4.81	4.91	4.64	4.71
275	NYSE	EBS	Wed, Dec 19, 2007	5.02	5.03	4.79	4.81
274	NYSE	EBS	Tue, Dec 18, 2007	4.87	5.03	4.81	4.94
273	NYSE	EBS	Mon, Dec 17, 2007	5.05	5.07	4.78	4.87
272	NYSE	EBS	Fri, Dec 14, 2007	5.05	5.15	4.99	5.00
271	NYSE	EBS	Thu, Dec 13, 2007	5.20	5.24	5.06	5.15
270	NYSE	EBS	Wed, Dec 12, 2007	5.36	5.49	5.21	5.26
269	NYSE	EBS	Tue, Dec 11, 2007	5.38	5.59	5.15	5.25
268	NYSE	EBS	Mon, Dec 10, 2007	5.35	5.59	5.31	5.38
267	NYSE	EBS	Fri, Dec 7, 2007	5.31	5.43	5.23	5.40
266	NYSE	EBS	Thu, Dec 6, 2007	5.06	5.30	5.06	5.30
265	NYSE	EBS	Wed, Dec 5, 2007	5.28	5.30	5.07	5.10
264	NYSE	EBS	Tue, Dec 4, 2007	5.47	5.47	5.11	5.29
263	NYSE	EBS	Mon, Dec 3, 2007	5.69	5.69	5.40	5.51
262	NYSE	EBS	Fri, Nov 30, 2007	5.21	5.65	4.99	5.59
261	NYSE	EBS	Thu, Nov 29, 2007	5.06	5.06	4.97	4.98
260	NYSE	EBS	Wed, Nov 28, 2007	5.00	5.27	5.00	5.05
259	NYSE	EBS	Tue, Nov 27, 2007	4.81	5.02	4.64	5.00
258	NYSE	EBS	Mon, Nov 26, 2007	5.32	5.40	4.76	4.76
257	NYSE	EBS	Fri, Nov 23, 2007	5.25	5.65	5.11	5.30
256	NYSE	EBS	Wed, Nov 21, 2007	4.94	5.32	4.94	5.10
255	NYSE	EBS	Tue, Nov 20, 2007	5.02	5.24	4.80	4.90
254	NYSE	EBS	Mon, Nov 19, 2007	5.00	5.17	4.95	5.05
253	NYSE	EBS	Fri, Nov 16, 2007	4.79	5.19	4.79	5.07
252	NYSE	EBS	Thu, Nov 15, 2007	5.24	5.24	4.40	4.78
251	NYSE	EBS	Wed, Nov 14, 2007	6.08	6.08	5.17	5.23
250	NYSE	EBS	Tue, Nov 13, 2007	6.25	6.34	6.00	6.04
249	NYSE	EBS	Mon, Nov 12, 2007	6.23	6.52	6.12	6.12
248	NYSE	EBS	Fri, Nov 9, 2007	6.94	6.94	6.09	6.30
247	NYSE	EBS	Thu, Nov 8, 2007	8.30	8.30	6.55	6.91
246	NYSE	EBS	Wed, Nov 7, 2007	8.35	8.74	8.15	8.20
245	NYSE	EBS	Tue, Nov 6, 2007	8.92	8.92	8.32	8.42
244	NYSE	EBS	Mon, Nov 5, 2007	9.75	9.75	8.70	8.92
243	NYSE	EBS	Fri, Nov 2, 2007	10.48	10.49	9.72	9.85
242	NYSE	EBS	Thu, Nov 1, 2007	10.00	10.29	9.86	10.14
241	NYSE	EBS	Wed, Oct 31, 2007	9.97	10.08	9.84	10.08
240	NYSE	EBS	Tue, Oct 30, 2007	9.98	10.00	9.71	9.92
239	NYSE	EBS	Mon, Oct 29, 2007	9.98	10.07	9.82	9.98
238	NYSE	EBS	Fri, Oct 26, 2007	10.02	10.13	9.81	9.90
237	NYSE	EBS	Thu, Oct 25, 2007	9.99	9.99	9.90	9.92
236	NYSE	EBS	Wed, Oct 24, 2007	10.22	10.28	9.91	9.98
235	NYSE	EBS	Tue, Oct 23, 2007	10.30	10.45	10.10	10.22
234	NYSE	EBS	Mon, Oct 22, 2007	10.05	10.25	9.98	10.19
233	NYSE	EBS	Fri, Oct 19, 2007	10.32	10.32	10.00	10.14
232	NYSE	EBS	Thu, Oct 18, 2007	10.03	10.47	10.01	10.38
231	NYSE	EBS	Wed, Oct 17, 2007	9.87	10.05	9.81	10.03
230	NYSE	EBS	Tue, Oct 16, 2007	9.82	10.05	9.81	9.86
229	NYSE	EBS	Mon, Oct 15, 2007	10.01	10.11	9.80	9.84
228	NYSE	EBS	Fri, Oct 12, 2007	9.84	10.38	9.72	10.01
227	NYSE	EBS	Thu, Oct 11, 2007	10.00	10.70	9.83	9.84
226	NYSE	EBS	Wed, Oct 10, 2007	9.15	9.96	9.15	9.88
225	NYSE	EBS	Tue, Oct 9, 2007	8.90	9.35	8.75	9.30
224	NYSE	EBS	Mon, Oct 8, 2007	9.00	9.00	8.67	8.96
223	NYSE	EBS	Fri, Oct 5, 2007	9.00	9.10	8.95	8.98
222	NYSE	EBS	Thu, Oct 4, 2007	8.90	9.08	8.82	9.00
221	NYSE	EBS	Wed, Oct 3, 2007	8.50	8.88	8.44	8.81
220	NYSE	EBS	Tue, Oct 2, 2007	8.77	8.94	8.56	8.57
219	NYSE	EBS	Mon, Oct 1, 2007	8.85	9.00	8.68	8.74
218	NYSE	EBS	Fri, Sep 28, 2007	8.84	9.02	8.71	8.88
217	NYSE	EBS	Thu, Sep 27, 2007	9.42	9.42	8.51	8.80
216	NYSE	EBS	Wed, Sep 26, 2007	10.00	10.10	9.01	9.22
215	NYSE	EBS	Tue, Sep 25, 2007	7.77	7.89	7.67	7.79
214	NYSE	EBS	Mon, Sep 24, 2007	7.75	7.85	7.70	7.72
213	NYSE	EBS	Fri, Sep 21, 2007	7.80	7.80	7.70	7.77
212	NYSE	EBS	Thu, Sep 20, 2007	7.92	7.92	7.78	7.79
211	NYSE	EBS	Wed, Sep 19, 2007	8.00	8.00	7.85	7.92
210	NYSE	EBS	Tue, Sep 18, 2007	8.00	8.00	7.77	7.96
209	NYSE	EBS	Mon, Sep 17, 2007	7.96	8.05	7.82	8.00
208	NYSE	EBS	Fri, Sep 14, 2007	8.10	8.14	7.92	8.00
207	NYSE	EBS	Thu, Sep 13, 2007	8.53	8.61	8.09	8.10
206	NYSE	EBS	Wed, Sep 12, 2007	8.69	8.72	8.49	8.53
205	NYSE	EBS	Tue, Sep 11, 2007	8.35	8.96	8.29	8.71
204	NYSE	EBS	Mon, Sep 10, 2007	8.35	8.91	8.20	8.29
203	NYSE	EBS	Fri, Sep 7, 2007	8.30	8.78	8.08	8.45
202	NYSE	EBS	Thu, Sep 6, 2007	8.55	8.78	8.55	8.60
201	NYSE	EBS	Wed, Sep 5, 2007	8.94	9.03	8.60	8.64
200	NYSE	EBS	Tue, Sep 4, 2007	8.83	8.83	8.60	8.82
199	NYSE	EBS	Fri, Aug 31, 2007	9.10	9.10	8.75	8.93
198	NYSE	EBS	Thu, Aug 30, 2007	8.81	9.14	8.81	8.99
197	NYSE	EBS	Wed, Aug 29, 2007	8.92	8.95	8.71	8.89
196	NYSE	EBS	Tue, Aug 28, 2007	8.60	9.13	8.59	8.93
195	NYSE	EBS	Mon, Aug 27, 2007	9.05	9.14	8.45	8.67
194	NYSE	EBS	Fri, Aug 24, 2007	8.45	9.14	8.34	8.99
193	NYSE	EBS	Thu, Aug 23, 2007	9.00	9.00	8.42	8.53
192	NYSE	EBS	Wed, Aug 22, 2007	8.72	9.02	8.72	8.96
191	NYSE	EBS	Tue, Aug 21, 2007	8.49	8.78	8.42	8.65
190	NYSE	EBS	Mon, Aug 20, 2007	8.61	8.80	8.36	8.41
189	NYSE	EBS	Fri, Aug 17, 2007	8.50	8.89	8.32	8.53
188	NYSE	EBS	Thu, Aug 16, 2007	8.76	8.90	7.88	8.07
187	NYSE	EBS	Wed, Aug 15, 2007	9.37	9.44	8.89	8.90
186	NYSE	EBS	Tue, Aug 14, 2007	9.60	9.83	9.15	9.46
185	NYSE	EBS	Mon, Aug 13, 2007	10.03	10.44	9.41	9.47
184	NYSE	EBS	Fri, Aug 10, 2007	9.25	10.00	9.10	9.88
183	NYSE	EBS	Thu, Aug 9, 2007	9.13	10.03	9.12	9.43
182	NYSE	EBS	Wed, Aug 8, 2007	9.24	9.38	8.47	9.03
181	NYSE	EBS	Tue, Aug 7, 2007	8.98	9.38	8.12	9.29
180	NYSE	EBS	Mon, Aug 6, 2007	8.88	9.17	8.18	8.75
179	NYSE	EBS	Fri, Aug 3, 2007	9.02	9.53	8.78	8.83
178	NYSE	EBS	Thu, Aug 2, 2007	9.13	9.30	8.90	9.09
177	NYSE	EBS	Wed, Aug 1, 2007	9.33	9.39	8.76	9.15
176	NYSE	EBS	Tue, Jul 31, 2007	10.00	10.16	9.26	9.29
175	NYSE	EBS	Mon, Jul 30, 2007	10.55	10.55	9.85	9.85
174	NYSE	EBS	Fri, Jul 27, 2007	11.57	11.57	10.40	10.55
173	NYSE	EBS	Thu, Jul 26, 2007	11.55	11.81	11.37	11.72
172	NYSE	EBS	Wed, Jul 25, 2007	11.35	11.81	11.25	11.75
171	NYSE	EBS	Tue, Jul 24, 2007	12.22	12.22	11.17	11.29
170	NYSE	EBS	Mon, Jul 23, 2007	11.75	12.67	11.75	12.35
169	NYSE	EBS	Fri, Jul 20, 2007	11.97	12.22	11.42	11.83
168	NYSE	EBS	Thu, Jul 19, 2007	11.69	12.01	11.38	12.00
167	NYSE	EBS	Wed, Jul 18, 2007	11.09	11.50	10.87	11.48
166	NYSE	EBS	Tue, Jul 17, 2007	11.12	11.39	10.98	11.23
165	NYSE	EBS	Mon, Jul 16, 2007	10.95	11.39	10.87	11.01
164	NYSE	EBS	Fri, Jul 13, 2007	10.97	11.11	10.87	11.10
163	NYSE	EBS	Thu, Jul 12, 2007	10.74	10.95	10.64	10.92
162	NYSE	EBS	Wed, Jul 11, 2007	10.21	10.70	10.11	10.70
161	NYSE	EBS	Tue, Jul 10, 2007	10.44	10.49	10.16	10.26
160	NYSE	EBS	Mon, Jul 9, 2007	10.01	10.40	9.95	10.39
159	NYSE	EBS	Fri, Jul 6, 2007	10.32	10.32	10.00	10.05
158	NYSE	EBS	Thu, Jul 5, 2007	10.98	11.00	10.10	10.31
157	NYSE	EBS	Tue, Jul 3, 2007	10.78	10.96	10.54	10.96
156	NYSE	EBS	Mon, Jul 2, 2007	10.40	10.80	10.40	10.79
155	NYSE	EBS	Fri, Jun 29, 2007	9.78	10.30	9.78	10.30
154	NYSE	EBS	Thu, Jun 28, 2007	9.78	9.85	9.56	9.79
153	NYSE	EBS	Wed, Jun 27, 2007	9.40	9.86	9.39	9.82
152	NYSE	EBS	Tue, Jun 26, 2007	9.30	9.50	9.21	9.39
151	NYSE	EBS	Mon, Jun 25, 2007	9.05	9.31	9.05	9.21
150	NYSE	EBS	Fri, Jun 22, 2007	8.93	9.07	8.81	8.90
149	NYSE	EBS	Thu, Jun 21, 2007	9.19	9.19	8.90	8.96
148	NYSE	EBS	Wed, Jun 20, 2007	9.75	9.75	9.19	9.20
147	NYSE	EBS	Tue, Jun 19, 2007	10.06	10.11	9.65	9.76
146	NYSE	EBS	Mon, Jun 18, 2007	9.75	10.36	9.73	10.06
145	NYSE	EBS	Fri, Jun 15, 2007	8.86	9.66	8.86	9.49
144	NYSE	EBS	Thu, Jun 14, 2007	8.38	8.84	8.38	8.84
143	NYSE	EBS	Wed, Jun 13, 2007	8.64	8.71	8.38	8.43
142	NYSE	EBS	Tue, Jun 12, 2007	8.72	8.80	8.56	8.64
141	NYSE	EBS	Mon, Jun 11, 2007	8.80	8.90	8.70	8.78
140	NYSE	EBS	Fri, Jun 8, 2007	8.58	8.68	8.33	8.67
139	NYSE	EBS	Thu, Jun 7, 2007	8.97	9.00	8.53	8.58
138	NYSE	EBS	Wed, Jun 6, 2007	9.14	9.43	9.02	9.07
137	NYSE	EBS	Tue, Jun 5, 2007	9.58	9.68	9.21	9.23
136	NYSE	EBS	Mon, Jun 4, 2007	10.08	10.09	9.48	9.57
135	NYSE	EBS	Fri, Jun 1, 2007	10.01	10.22	9.98	10.07
134	NYSE	EBS	Thu, May 31, 2007	10.10	10.26	10.00	10.01
133	NYSE	EBS	Wed, May 30, 2007	10.40	10.45	10.10	10.12
132	NYSE	EBS	Tue, May 29, 2007	11.25	11.29	10.40	10.47
131	NYSE	EBS	Fri, May 25, 2007	10.94	11.28	10.89	11.25
130	NYSE	EBS	Thu, May 24, 2007	11.25	11.30	10.87	10.92
129	NYSE	EBS	Wed, May 23, 2007	11.45	11.87	11.16	11.17
128	NYSE	EBS	Tue, May 22, 2007	10.80	11.46	10.75	11.41
127	NYSE	EBS	Mon, May 21, 2007	10.54	10.75	10.45	10.72
126	NYSE	EBS	Fri, May 18, 2007	10.48	10.59	10.24	10.50
125	NYSE	EBS	Thu, May 17, 2007	10.39	10.75	10.31	10.50
124	NYSE	EBS	Wed, May 16, 2007	10.55	10.62	10.19	10.29
123	NYSE	EBS	Tue, May 15, 2007	11.25	11.45	10.57	10.65
122	NYSE	EBS	Mon, May 14, 2007	10.77	11.31	10.62	11.21
121	NYSE	EBS	Fri, May 11, 2007	11.10	11.20	10.43	10.67
120	NYSE	EBS	Thu, May 10, 2007	12.30	12.30	11.01	11.30
119	NYSE	EBS	Wed, May 9, 2007	11.50	12.49	11.36	12.31
118	NYSE	EBS	Tue, May 8, 2007	13.05	13.15	12.90	13.02
117	NYSE	EBS	Mon, May 7, 2007	13.50	13.50	13.11	13.12
116	NYSE	EBS	Fri, May 4, 2007	13.39	13.68	13.39	13.50
115	NYSE	EBS	Thu, May 3, 2007	13.60	13.68	13.28	13.31
114	NYSE	EBS	Wed, May 2, 2007	13.67	13.68	13.41	13.54
113	NYSE	EBS	Tue, May 1, 2007	13.11	13.76	13.11	13.59
112	NYSE	EBS	Mon, Apr 30, 2007	13.64	13.64	13.13	13.14
111	NYSE	EBS	Fri, Apr 27, 2007	14.11	14.30	13.50	13.68
110	NYSE	EBS	Thu, Apr 26, 2007	14.33	14.33	13.92	14.21
109	NYSE	EBS	Wed, Apr 25, 2007	14.20	14.45	13.95	14.37
108	NYSE	EBS	Tue, Apr 24, 2007	13.61	14.15	13.61	14.10
107	NYSE	EBS	Mon, Apr 23, 2007	14.01	14.05	13.45	13.60
106	NYSE	EBS	Fri, Apr 20, 2007	14.14	14.35	13.51	14.08
105	NYSE	EBS	Thu, Apr 19, 2007	14.85	14.85	13.94	13.96
104	NYSE	EBS	Wed, Apr 18, 2007	13.39	13.53	13.35	13.35
103	NYSE	EBS	Tue, Apr 17, 2007	13.14	13.63	13.14	13.39
102	NYSE	EBS	Mon, Apr 16, 2007	14.21	14.33	13.00	13.08
101	NYSE	EBS	Fri, Apr 13, 2007	14.34	14.39	14.04	14.22
100	NYSE	EBS	Thu, Apr 12, 2007	13.76	14.39	13.76	14.36
99	NYSE	EBS	Wed, Apr 11, 2007	13.35	13.76	13.35	13.73
98	NYSE	EBS	Tue, Apr 10, 2007	13.01	13.44	13.01	13.37
97	NYSE	EBS	Mon, Apr 9, 2007	13.05	13.25	12.92	13.01
96	NYSE	EBS	Thu, Apr 5, 2007	13.03	13.34	13.03	13.28
95	NYSE	EBS	Wed, Apr 4, 2007	13.30	13.37	13.00	13.07
94	NYSE	EBS	Tue, Apr 3, 2007	13.01	13.45	13.01	13.31
93	NYSE	EBS	Mon, Apr 2, 2007	13.39	13.56	12.87	12.95
92	NYSE	EBS	Fri, Mar 30, 2007	13.44	13.50	13.15	13.42
91	NYSE	EBS	Thu, Mar 29, 2007	13.66	13.72	13.15	13.40
90	NYSE	EBS	Wed, Mar 28, 2007	14.33	14.33	13.50	13.60
89	NYSE	EBS	Tue, Mar 27, 2007	13.58	14.81	13.51	14.42
88	NYSE	EBS	Mon, Mar 26, 2007	15.02	15.02	13.50	13.68
87	NYSE	EBS	Fri, Mar 23, 2007	14.20	15.49	14.17	15.07
86	NYSE	EBS	Thu, Mar 22, 2007	14.19	14.68	14.00	14.20
85	NYSE	EBS	Wed, Mar 21, 2007	12.70	13.67	12.63	13.46
84	NYSE	EBS	Tue, Mar 20, 2007	12.12	12.37	12.10	12.32
83	NYSE	EBS	Mon, Mar 19, 2007	12.00	12.14	11.95	12.14
82	NYSE	EBS	Fri, Mar 16, 2007	11.92	11.98	11.86	11.92
81	NYSE	EBS	Thu, Mar 15, 2007	12.00	12.01	11.81	11.82
80	NYSE	EBS	Wed, Mar 14, 2007	11.88	12.05	11.76	11.99
79	NYSE	EBS	Tue, Mar 13, 2007	11.90	11.99	11.86	11.88
78	NYSE	EBS	Mon, Mar 12, 2007	12.00	12.06	11.74	11.95
77	NYSE	EBS	Fri, Mar 9, 2007	12.17	12.17	11.98	12.00
76	NYSE	EBS	Thu, Mar 8, 2007	11.89	12.24	11.72	11.99
75	NYSE	EBS	Wed, Mar 7, 2007	10.66	11.87	10.65	11.57
74	NYSE	EBS	Tue, Mar 6, 2007	10.85	10.85	10.50	10.66
73	NYSE	EBS	Mon, Mar 5, 2007	11.43	11.45	10.74	10.83
72	NYSE	EBS	Fri, Mar 2, 2007	11.99	11.99	11.17	11.51
71	NYSE	EBS	Thu, Mar 1, 2007	12.50	12.50	11.91	11.99
70	NYSE	EBS	Wed, Feb 28, 2007	12.90	13.00	12.56	12.57
69	NYSE	EBS	Tue, Feb 27, 2007	13.60	13.61	12.50	12.71
68	NYSE	EBS	Mon, Feb 26, 2007	13.97	13.97	13.69	13.80
67	NYSE	EBS	Fri, Feb 23, 2007	13.99	14.06	13.66	14.02
66	NYSE	EBS	Thu, Feb 22, 2007	14.60	14.60	12.06	14.06
65	NYSE	EBS	Wed, Feb 21, 2007	14.96	15.17	14.96	15.03
64	NYSE	EBS	Tue, Feb 20, 2007	14.88	15.23	14.88	15.01
63	NYSE	EBS	Fri, Feb 16, 2007	14.92	15.12	14.82	14.96
62	NYSE	EBS	Thu, Feb 15, 2007	15.00	15.00	14.69	14.91
61	NYSE	EBS	Wed, Feb 14, 2007	15.02	15.10	14.58	14.67
60	NYSE	EBS	Tue, Feb 13, 2007	15.00	15.20	14.86	15.03
59	NYSE	EBS	Mon, Feb 12, 2007	15.85	15.90	14.86	15.06
58	NYSE	EBS	Fri, Feb 9, 2007	14.90	14.92	14.72	14.89
57	NYSE	EBS	Thu, Feb 8, 2007	15.07	15.07	14.66	14.84
56	NYSE	EBS	Wed, Feb 7, 2007	15.05	15.53	14.83	15.00
55	NYSE	EBS	Tue, Feb 6, 2007	14.72	15.07	14.69	14.95
54	NYSE	EBS	Mon, Feb 5, 2007	14.97	15.08	14.40	14.82
53	NYSE	EBS	Fri, Feb 2, 2007	15.08	15.10	14.70	14.87
52	NYSE	EBS	Thu, Feb 1, 2007	14.99	15.12	14.84	15.07
51	NYSE	EBS	Wed, Jan 31, 2007	15.42	15.42	14.59	15.09
50	NYSE	EBS	Tue, Jan 30, 2007	15.70	15.70	15.38	15.42
49	NYSE	EBS	Mon, Jan 29, 2007	15.68	16.02	15.15	15.74
48	NYSE	EBS	Fri, Jan 26, 2007	16.99	16.99	15.37	15.84
47	NYSE	EBS	Thu, Jan 25, 2007	17.40	17.75	16.50	16.91
46	NYSE	EBS	Wed, Jan 24, 2007	16.05	17.50	15.99	16.99
45	NYSE	EBS	Tue, Jan 23, 2007	15.76	16.06	15.75	16.00
44	NYSE	EBS	Mon, Jan 22, 2007	15.55	16.93	15.33	15.76
43	NYSE	EBS	Fri, Jan 19, 2007	13.99	15.33	13.90	15.19
42	NYSE	EBS	Thu, Jan 18, 2007	13.81	14.03	13.50	13.91
41	NYSE	EBS	Wed, Jan 17, 2007	13.75	13.89	13.30	13.82
40	NYSE	EBS	Tue, Jan 16, 2007	13.20	13.50	13.09	13.42
39	NYSE	EBS	Fri, Jan 12, 2007	11.94	12.87	11.84	12.81
38	NYSE	EBS	Thu, Jan 11, 2007	11.85	12.00	11.72	11.93
37	NYSE	EBS	Wed, Jan 10, 2007	11.93	12.04	11.60	11.77
36	NYSE	EBS	Tue, Jan 9, 2007	11.36	11.99	11.36	11.93
35	NYSE	EBS	Mon, Jan 8, 2007	11.10	11.62	10.90	11.42
34	NYSE	EBS	Fri, Jan 5, 2007	11.30	12.47	10.85	11.03
33	NYSE	EBS	Thu, Jan 4, 2007	11.48	11.59	11.13	11.40
32	NYSE	EBS	Wed, Jan 3, 2007	11.40	11.55	11.20	11.30
31	NYSE	EBS	Fri, Dec 29, 2006	11.10	11.30	10.80	11.16
30	NYSE	EBS	Thu, Dec 28, 2006	11.40	11.50	10.97	11.07
29	NYSE	EBS	Wed, Dec 27, 2006	11.55	11.65	11.38	11.47
28	NYSE	EBS	Tue, Dec 26, 2006	11.41	11.60	11.26	11.49
27	NYSE	EBS	Fri, Dec 22, 2006	11.35	11.50	11.00	11.36
26	NYSE	EBS	Thu, Dec 21, 2006	11.41	11.70	11.16	11.31
25	NYSE	EBS	Wed, Dec 20, 2006	10.73	11.85	10.73	11.40
24	NYSE	EBS	Tue, Dec 19, 2006	10.21	10.53	9.95	10.37
23	NYSE	EBS	Mon, Dec 18, 2006	10.14	10.44	10.14	10.22
22	NYSE	EBS	Fri, Dec 15, 2006	10.30	10.50	10.07	10.12
21	NYSE	EBS	Thu, Dec 14, 2006	10.00	11.28	10.00	10.35
20	NYSE	EBS	Wed, Dec 13, 2006	10.22	10.40	9.75	9.77
19	NYSE	EBS	Tue, Dec 12, 2006	10.52	10.80	9.76	10.13
18	NYSE	EBS	Mon, Dec 11, 2006	10.66	10.74	10.51	10.55
17	NYSE	EBS	Fri, Dec 8, 2006	10.81	10.81	10.65	10.80
16	NYSE	EBS	Thu, Dec 7, 2006	10.65	10.84	10.65	10.84
15	NYSE	EBS	Wed, Dec 6, 2006	10.60	10.90	10.60	10.70
14	NYSE	EBS	Tue, Dec 5, 2006	10.60	10.96	10.50	10.65
13	NYSE	EBS	Mon, Dec 4, 2006	10.75	10.94	10.56	10.64
12	NYSE	EBS	Fri, Dec 1, 2006	10.35	11.13	10.33	10.85
11	NYSE	EBS	Thu, Nov 30, 2006	10.50	10.75	10.30	10.49
10	NYSE	EBS	Wed, Nov 29, 2006	10.44	10.65	10.40	10.65
9	NYSE	EBS	Tue, Nov 28, 2006	10.68	10.75	10.40	10.44
8	NYSE	EBS	Mon, Nov 27, 2006	10.95	11.00	10.60	10.60
7	NYSE	EBS	Fri, Nov 24, 2006	11.00	11.00	10.70	10.81
6	NYSE	EBS	Wed, Nov 22, 2006	11.06	11.10	10.45	10.87
5	NYSE	EBS	Tue, Nov 21, 2006	11.35	11.36	11.05	11.05
4	NYSE	EBS	Mon, Nov 20, 2006	11.80	11.80	11.29	11.30
3	NYSE	EBS	Fri, Nov 17, 2006	11.15	11.65	10.70	11.20
2	NYSE	EBS	Thu, Nov 16, 2006	11.80	11.80	11.10	11.20
1	NYSE	EBS	Wed, Nov 15, 2006	12.50	12.72	11.00	11.70
#	Exchange	Symbol	Date	Open	High	Low	Close

Emergent BioSolutions Inc NYSE:EBS 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