Enterprise Bancorp Inc NASDAQ:EBTC Historical Prices

Below are the 4526 trading days of historical prices for EBTC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4526	NASDAQ	EBTC	Fri, Apr 19, 2024	23.38	23.98	23.01	23.97
4525	NASDAQ	EBTC	Thu, Apr 18, 2024	23.50	24.01	23.34	23.50
4524	NASDAQ	EBTC	Wed, Apr 17, 2024	23.45	24.22	23.45	23.68
4523	NASDAQ	EBTC	Tue, Apr 16, 2024	23.48	23.50	23.01	23.46
4522	NASDAQ	EBTC	Mon, Apr 15, 2024	23.60	23.83	23.13	23.50
4521	NASDAQ	EBTC	Fri, Apr 12, 2024	23.36	23.49	23.12	23.39
4520	NASDAQ	EBTC	Thu, Apr 11, 2024	23.85	23.85	23.16	23.83
4519	NASDAQ	EBTC	Wed, Apr 10, 2024	24.86	24.86	23.31	23.69
4518	NASDAQ	EBTC	Tue, Apr 9, 2024	25.33	25.48	25.11	25.27
4517	NASDAQ	EBTC	Mon, Apr 8, 2024	24.62	25.59	24.62	25.48
4516	NASDAQ	EBTC	Fri, Apr 5, 2024	24.91	25.07	24.61	24.62
4515	NASDAQ	EBTC	Thu, Apr 4, 2024	25.22	25.22	24.70	24.95
4514	NASDAQ	EBTC	Wed, Apr 3, 2024	24.60	24.79	24.50	24.78
4513	NASDAQ	EBTC	Tue, Apr 2, 2024	25.00	25.21	24.56	24.70
4512	NASDAQ	EBTC	Mon, Apr 1, 2024	25.95	27.22	25.04	25.29
4511	NASDAQ	EBTC	Thu, Mar 28, 2024	25.78	26.45	25.43	25.97
4510	NASDAQ	EBTC	Wed, Mar 27, 2024	25.24	25.87	25.05	25.87
4509	NASDAQ	EBTC	Tue, Mar 26, 2024	24.85	25.50	24.85	25.07
4508	NASDAQ	EBTC	Mon, Mar 25, 2024	24.83	25.23	24.83	25.00
4507	NASDAQ	EBTC	Fri, Mar 22, 2024	25.50	25.50	24.70	24.83
4506	NASDAQ	EBTC	Thu, Mar 21, 2024	25.46	25.70	25.10	25.70
4505	NASDAQ	EBTC	Wed, Mar 20, 2024	24.80	25.46	24.60	25.41
4504	NASDAQ	EBTC	Tue, Mar 19, 2024	24.57	25.12	24.57	24.90
4503	NASDAQ	EBTC	Mon, Mar 18, 2024	25.27	25.46	24.74	24.84
4502	NASDAQ	EBTC	Fri, Mar 15, 2024	24.42	25.59	24.42	25.25
4501	NASDAQ	EBTC	Thu, Mar 14, 2024	25.57	25.66	24.38	24.70
4500	NASDAQ	EBTC	Wed, Mar 13, 2024	25.34	25.66	25.22	25.48
4499	NASDAQ	EBTC	Tue, Mar 12, 2024	25.60	25.96	25.03	25.48
4498	NASDAQ	EBTC	Mon, Mar 11, 2024	25.90	26.58	25.59	25.63
4497	NASDAQ	EBTC	Fri, Mar 8, 2024	26.91	26.91	25.96	26.00
4496	NASDAQ	EBTC	Thu, Mar 7, 2024	26.99	26.99	26.35	26.52
4495	NASDAQ	EBTC	Wed, Mar 6, 2024	27.32	27.32	26.45	26.50
4494	NASDAQ	EBTC	Tue, Mar 5, 2024	27.08	27.58	26.70	26.97
4493	NASDAQ	EBTC	Mon, Mar 4, 2024	27.28	27.99	27.04	27.35
4492	NASDAQ	EBTC	Fri, Mar 1, 2024	27.42	27.79	26.80	27.45
4491	NASDAQ	EBTC	Thu, Feb 29, 2024	27.35	27.57	26.26	27.10
4490	NASDAQ	EBTC	Wed, Feb 28, 2024	26.36	27.21	26.25	26.86
4489	NASDAQ	EBTC	Tue, Feb 27, 2024	27.24	27.24	25.25	26.64
4488	NASDAQ	EBTC	Mon, Feb 26, 2024	26.91	27.09	26.64	26.90
4487	NASDAQ	EBTC	Fri, Feb 23, 2024	26.70	27.25	26.33	26.73
4486	NASDAQ	EBTC	Thu, Feb 22, 2024	26.88	27.01	26.26	26.60
4485	NASDAQ	EBTC	Wed, Feb 21, 2024	27.10	27.21	26.75	27.02
4484	NASDAQ	EBTC	Tue, Feb 20, 2024	27.24	27.84	27.09	27.11
4483	NASDAQ	EBTC	Fri, Feb 16, 2024	28.59	28.59	27.22	27.56
4482	NASDAQ	EBTC	Thu, Feb 15, 2024	27.84	28.71	26.70	28.71
4481	NASDAQ	EBTC	Wed, Feb 14, 2024	27.65	27.73	26.37	27.40
4480	NASDAQ	EBTC	Tue, Feb 13, 2024	27.20	27.81	26.56	27.19
4479	NASDAQ	EBTC	Mon, Feb 12, 2024	26.83	28.75	26.83	27.77
4478	NASDAQ	EBTC	Fri, Feb 9, 2024	27.71	28.00	26.86	27.51
4477	NASDAQ	EBTC	Thu, Feb 8, 2024	26.76	27.86	26.76	27.53
4476	NASDAQ	EBTC	Wed, Feb 7, 2024	27.15	27.85	26.24	27.01
4475	NASDAQ	EBTC	Tue, Feb 6, 2024	27.11	27.49	26.42	27.18
4474	NASDAQ	EBTC	Mon, Feb 5, 2024	27.80	28.38	27.01	27.22
4473	NASDAQ	EBTC	Fri, Feb 2, 2024	28.60	29.87	27.80	27.93
4472	NASDAQ	EBTC	Thu, Feb 1, 2024	28.86	29.15	28.50	28.73
4471	NASDAQ	EBTC	Wed, Jan 31, 2024	29.68	30.34	28.32	28.42
4470	NASDAQ	EBTC	Tue, Jan 30, 2024	29.73	29.73	29.38	29.65
4469	NASDAQ	EBTC	Mon, Jan 29, 2024	30.36	30.36	29.51	29.85
4468	NASDAQ	EBTC	Fri, Jan 26, 2024	30.14	30.14	29.00	30.04
4467	NASDAQ	EBTC	Thu, Jan 25, 2024	29.36	30.27	29.36	29.83
4466	NASDAQ	EBTC	Wed, Jan 24, 2024	29.88	30.70	28.51	29.28
4465	NASDAQ	EBTC	Tue, Jan 23, 2024	30.16	30.51	29.33	29.33
4464	NASDAQ	EBTC	Mon, Jan 22, 2024	29.45	29.95	29.15	29.84
4463	NASDAQ	EBTC	Fri, Jan 19, 2024	28.68	29.12	28.10	29.09
4462	NASDAQ	EBTC	Thu, Jan 18, 2024	28.44	28.46	27.42	28.20
4461	NASDAQ	EBTC	Wed, Jan 17, 2024	27.92	28.61	27.92	28.16
4460	NASDAQ	EBTC	Tue, Jan 16, 2024	28.86	29.64	28.10	28.35
4459	NASDAQ	EBTC	Fri, Jan 12, 2024	29.52	29.68	28.89	28.92
4458	NASDAQ	EBTC	Thu, Jan 11, 2024	29.25	29.36	28.95	29.32
4457	NASDAQ	EBTC	Wed, Jan 10, 2024	30.20	30.26	28.96	29.60
4456	NASDAQ	EBTC	Tue, Jan 9, 2024	30.92	30.92	30.26	30.26
4455	NASDAQ	EBTC	Mon, Jan 8, 2024	31.14	31.28	30.87	31.28
4454	NASDAQ	EBTC	Fri, Jan 5, 2024	31.00	31.73	30.70	31.12
4453	NASDAQ	EBTC	Thu, Jan 4, 2024	31.28	31.94	31.09	31.20
4452	NASDAQ	EBTC	Wed, Jan 3, 2024	32.64	32.65	31.15	31.21
4451	NASDAQ	EBTC	Tue, Jan 2, 2024	32.17	32.68	31.95	32.68
4450	NASDAQ	EBTC	Fri, Dec 29, 2023	33.13	33.66	32.11	32.26
4449	NASDAQ	EBTC	Thu, Dec 28, 2023	33.25	33.98	33.25	33.43
4448	NASDAQ	EBTC	Wed, Dec 27, 2023	32.76	34.10	32.76	33.55
4447	NASDAQ	EBTC	Tue, Dec 26, 2023	33.18	33.99	33.18	33.41
4446	NASDAQ	EBTC	Fri, Dec 22, 2023	33.18	33.49	32.32	33.40
4445	NASDAQ	EBTC	Thu, Dec 21, 2023	33.49	33.49	32.63	33.11
4444	NASDAQ	EBTC	Wed, Dec 20, 2023	31.00	33.47	31.00	32.82
4443	NASDAQ	EBTC	Tue, Dec 19, 2023	31.63	32.30	31.06	31.68
4442	NASDAQ	EBTC	Mon, Dec 18, 2023	31.26	31.68	30.79	31.64
4441	NASDAQ	EBTC	Fri, Dec 15, 2023	29.82	31.70	29.61	31.70
4440	NASDAQ	EBTC	Thu, Dec 14, 2023	29.30	30.55	28.52	29.58
4439	NASDAQ	EBTC	Wed, Dec 13, 2023	29.65	31.00	28.26	28.30
4438	NASDAQ	EBTC	Tue, Dec 12, 2023	29.10	29.73	28.54	29.40
4437	NASDAQ	EBTC	Mon, Dec 11, 2023	29.51	29.67	29.00	29.10
4436	NASDAQ	EBTC	Fri, Dec 8, 2023	29.57	29.68	28.23	29.35
4435	NASDAQ	EBTC	Thu, Dec 7, 2023	28.77	29.65	28.77	29.65
4434	NASDAQ	EBTC	Wed, Dec 6, 2023	29.49	29.80	28.75	28.75
4433	NASDAQ	EBTC	Tue, Dec 5, 2023	29.60	29.74	29.14	29.20
4432	NASDAQ	EBTC	Mon, Dec 4, 2023	28.47	29.55	28.23	29.55
4431	NASDAQ	EBTC	Fri, Dec 1, 2023	26.99	28.84	26.99	28.55
4430	NASDAQ	EBTC	Thu, Nov 30, 2023	27.52	27.80	26.85	27.03
4429	NASDAQ	EBTC	Wed, Nov 29, 2023	26.77	27.52	26.77	27.40
4428	NASDAQ	EBTC	Tue, Nov 28, 2023	26.38	26.38	26.38	26.38
4427	NASDAQ	EBTC	Mon, Nov 27, 2023	26.56	27.15	26.53	26.53
4426	NASDAQ	EBTC	Fri, Nov 24, 2023	26.95	27.37	26.78	26.78
4425	NASDAQ	EBTC	Wed, Nov 22, 2023	26.89	27.00	26.30	26.40
4424	NASDAQ	EBTC	Tue, Nov 21, 2023	27.89	27.89	26.70	26.79
4423	NASDAQ	EBTC	Mon, Nov 20, 2023	27.94	27.94	27.44	27.63
4422	NASDAQ	EBTC	Fri, Nov 17, 2023	27.36	28.01	26.97	28.01
4421	NASDAQ	EBTC	Thu, Nov 16, 2023	27.52	27.52	26.17	27.00
4420	NASDAQ	EBTC	Wed, Nov 15, 2023	27.97	28.87	27.65	27.65
4419	NASDAQ	EBTC	Tue, Nov 14, 2023	26.41	27.99	25.85	27.98
4418	NASDAQ	EBTC	Mon, Nov 13, 2023	26.10	26.32	25.86	26.02
4417	NASDAQ	EBTC	Fri, Nov 10, 2023	25.91	26.09	25.91	26.09
4416	NASDAQ	EBTC	Thu, Nov 9, 2023	26.09	26.47	25.60	26.07
4415	NASDAQ	EBTC	Wed, Nov 8, 2023	26.65	26.65	26.23	26.36
4414	NASDAQ	EBTC	Tue, Nov 7, 2023	26.88	27.00	26.46	26.85
4413	NASDAQ	EBTC	Mon, Nov 6, 2023	26.84	26.92	26.39	26.70
4412	NASDAQ	EBTC	Fri, Nov 3, 2023	27.00	27.32	26.84	27.25
4411	NASDAQ	EBTC	Thu, Nov 2, 2023	26.35	27.00	26.35	26.75
4410	NASDAQ	EBTC	Wed, Nov 1, 2023	26.28	26.28	26.27	26.27
4409	NASDAQ	EBTC	Tue, Oct 31, 2023	25.88	26.37	25.32	26.31
4408	NASDAQ	EBTC	Mon, Oct 30, 2023	25.67	25.82	25.15	25.82
4407	NASDAQ	EBTC	Fri, Oct 27, 2023	25.33	26.54	25.33	25.35
4406	NASDAQ	EBTC	Thu, Oct 26, 2023	25.64	25.95	25.37	25.78
4405	NASDAQ	EBTC	Wed, Oct 25, 2023	25.28	25.48	25.18	25.48
4404	NASDAQ	EBTC	Tue, Oct 24, 2023	25.25	25.69	25.00	25.29
4403	NASDAQ	EBTC	Mon, Oct 23, 2023	25.96	26.40	25.10	25.45
4402	NASDAQ	EBTC	Fri, Oct 20, 2023	25.83	26.18	25.83	26.18
4401	NASDAQ	EBTC	Thu, Oct 19, 2023	26.35	26.64	25.68	25.68
4400	NASDAQ	EBTC	Wed, Oct 18, 2023	26.62	26.91	26.48	26.48
4399	NASDAQ	EBTC	Tue, Oct 17, 2023	27.20	27.34	26.75	26.75
4398	NASDAQ	EBTC	Mon, Oct 16, 2023	27.24	27.46	26.59	27.03
4397	NASDAQ	EBTC	Fri, Oct 13, 2023	27.51	27.51	26.51	26.84
4396	NASDAQ	EBTC	Thu, Oct 12, 2023	27.79	27.79	27.24	27.51
4395	NASDAQ	EBTC	Wed, Oct 11, 2023	28.03	28.26	27.69	27.95
4394	NASDAQ	EBTC	Tue, Oct 10, 2023	27.67	28.26	27.40	27.82
4393	NASDAQ	EBTC	Mon, Oct 9, 2023	27.61	27.88	27.05	27.38
4392	NASDAQ	EBTC	Fri, Oct 6, 2023	28.00	28.38	27.80	27.95
4391	NASDAQ	EBTC	Thu, Oct 5, 2023	27.04	28.00	27.04	28.00
4390	NASDAQ	EBTC	Wed, Oct 4, 2023	27.12	27.32	26.60	26.94
4389	NASDAQ	EBTC	Tue, Oct 3, 2023	27.60	27.60	27.01	27.25
4388	NASDAQ	EBTC	Mon, Oct 2, 2023	27.52	27.55	27.25	27.45
4387	NASDAQ	EBTC	Fri, Sep 29, 2023	27.60	28.00	27.38	27.38
4386	NASDAQ	EBTC	Thu, Sep 28, 2023	27.56	27.94	27.45	27.69
4385	NASDAQ	EBTC	Wed, Sep 27, 2023	27.97	27.97	27.28	27.70
4384	NASDAQ	EBTC	Tue, Sep 26, 2023	27.70	28.11	27.42	27.42
4383	NASDAQ	EBTC	Mon, Sep 25, 2023	28.02	28.36	28.02	28.09
4382	NASDAQ	EBTC	Fri, Sep 22, 2023	27.81	28.24	27.78	27.78
4381	NASDAQ	EBTC	Thu, Sep 21, 2023	27.23	27.79	27.23	27.79
4380	NASDAQ	EBTC	Wed, Sep 20, 2023	27.55	28.13	27.32	27.32
4379	NASDAQ	EBTC	Tue, Sep 19, 2023	27.28	27.69	27.20	27.28
4378	NASDAQ	EBTC	Mon, Sep 18, 2023	28.55	29.05	27.18	27.40
4377	NASDAQ	EBTC	Fri, Sep 15, 2023	29.15	29.15	28.17	28.58
4376	NASDAQ	EBTC	Thu, Sep 14, 2023	28.82	29.26	28.75	29.10
4375	NASDAQ	EBTC	Wed, Sep 13, 2023	28.84	28.84	28.16	28.62
4374	NASDAQ	EBTC	Tue, Sep 12, 2023	28.32	28.40	28.26	28.40
4373	NASDAQ	EBTC	Mon, Sep 11, 2023	28.08	28.08	28.08	28.08
4372	NASDAQ	EBTC	Fri, Sep 8, 2023	28.21	28.65	27.78	28.27
4371	NASDAQ	EBTC	Thu, Sep 7, 2023	27.81	28.30	27.77	27.91
4370	NASDAQ	EBTC	Wed, Sep 6, 2023	28.55	28.55	27.87	27.91
4369	NASDAQ	EBTC	Tue, Sep 5, 2023	29.00	29.58	28.47	28.47
4368	NASDAQ	EBTC	Fri, Sep 1, 2023	29.31	29.81	29.00	29.14
4367	NASDAQ	EBTC	Thu, Aug 31, 2023	28.97	29.46	28.23	28.94
4366	NASDAQ	EBTC	Wed, Aug 30, 2023	29.40	29.73	28.71	28.71
4365	NASDAQ	EBTC	Tue, Aug 29, 2023	28.53	29.23	28.53	29.18
4364	NASDAQ	EBTC	Mon, Aug 28, 2023	28.75	28.75	28.17	28.30
4363	NASDAQ	EBTC	Fri, Aug 25, 2023	29.24	29.24	28.03	28.39
4362	NASDAQ	EBTC	Thu, Aug 24, 2023	28.80	28.96	28.80	28.96
4361	NASDAQ	EBTC	Wed, Aug 23, 2023	28.39	28.99	28.39	28.99
4360	NASDAQ	EBTC	Tue, Aug 22, 2023	29.60	29.60	28.70	28.70
4359	NASDAQ	EBTC	Mon, Aug 21, 2023	29.88	29.94	29.56	29.61
4358	NASDAQ	EBTC	Fri, Aug 18, 2023	29.71	30.03	29.53	30.03
4357	NASDAQ	EBTC	Thu, Aug 17, 2023	29.90	30.21	29.60	29.60
4356	NASDAQ	EBTC	Wed, Aug 16, 2023	29.69	30.05	29.34	29.98
4355	NASDAQ	EBTC	Tue, Aug 15, 2023	29.25	29.51	28.32	29.43
4354	NASDAQ	EBTC	Mon, Aug 14, 2023	30.30	30.30	29.43	29.45
4353	NASDAQ	EBTC	Fri, Aug 11, 2023	30.40	30.49	29.86	30.30
4352	NASDAQ	EBTC	Thu, Aug 10, 2023	30.98	31.00	30.06	30.73
4351	NASDAQ	EBTC	Wed, Aug 9, 2023	31.72	31.72	30.93	31.01
4350	NASDAQ	EBTC	Tue, Aug 8, 2023	31.11	32.00	31.00	32.00
4349	NASDAQ	EBTC	Mon, Aug 7, 2023	31.10	31.58	30.43	31.58
4348	NASDAQ	EBTC	Fri, Aug 4, 2023	31.60	32.00	31.43	31.50
4347	NASDAQ	EBTC	Thu, Aug 3, 2023	31.70	32.00	31.70	31.91
4346	NASDAQ	EBTC	Wed, Aug 2, 2023	31.49	32.00	31.26	31.94
4345	NASDAQ	EBTC	Tue, Aug 1, 2023	31.18	31.72	31.18	31.69
4344	NASDAQ	EBTC	Mon, Jul 31, 2023	31.56	31.98	31.30	31.84
4343	NASDAQ	EBTC	Fri, Jul 28, 2023	31.00	31.79	30.93	31.78
4342	NASDAQ	EBTC	Thu, Jul 27, 2023	30.87	30.99	30.47	30.87
4341	NASDAQ	EBTC	Wed, Jul 26, 2023	30.37	31.24	30.37	30.60
4340	NASDAQ	EBTC	Tue, Jul 25, 2023	30.88	30.88	30.11	30.30
4339	NASDAQ	EBTC	Mon, Jul 24, 2023	30.56	31.00	30.27	30.77
4338	NASDAQ	EBTC	Fri, Jul 21, 2023	30.90	30.90	30.34	30.34
4337	NASDAQ	EBTC	Thu, Jul 20, 2023	30.00	30.73	29.41	30.73
4336	NASDAQ	EBTC	Wed, Jul 19, 2023	29.89	30.40	29.24	29.92
4335	NASDAQ	EBTC	Tue, Jul 18, 2023	28.37	29.92	28.37	29.89
4334	NASDAQ	EBTC	Mon, Jul 17, 2023	28.06	28.86	28.06	28.64
4333	NASDAQ	EBTC	Fri, Jul 14, 2023	28.19	28.47	27.77	28.00
4332	NASDAQ	EBTC	Thu, Jul 13, 2023	28.14	28.70	28.00	28.19
4331	NASDAQ	EBTC	Wed, Jul 12, 2023	28.66	28.66	27.89	28.04
4330	NASDAQ	EBTC	Tue, Jul 11, 2023	28.89	28.89	27.99	28.28
4329	NASDAQ	EBTC	Mon, Jul 10, 2023	28.60	28.80	28.23	28.50
4328	NASDAQ	EBTC	Fri, Jul 7, 2023	28.44	29.14	28.44	28.77
4327	NASDAQ	EBTC	Thu, Jul 6, 2023	28.35	28.37	27.80	28.25
4326	NASDAQ	EBTC	Wed, Jul 5, 2023	28.96	29.20	28.50	28.54
4325	NASDAQ	EBTC	Mon, Jul 3, 2023	28.85	29.31	28.85	29.21
4324	NASDAQ	EBTC	Fri, Jun 30, 2023	29.40	29.40	28.80	28.94
4323	NASDAQ	EBTC	Thu, Jun 29, 2023	28.90	29.82	28.90	29.39
4322	NASDAQ	EBTC	Wed, Jun 28, 2023	29.03	29.25	28.50	28.85
4321	NASDAQ	EBTC	Tue, Jun 27, 2023	28.85	29.36	28.85	28.96
4320	NASDAQ	EBTC	Mon, Jun 26, 2023	28.90	29.56	28.50	28.82
4319	NASDAQ	EBTC	Fri, Jun 23, 2023	28.45	29.85	28.45	29.00
4318	NASDAQ	EBTC	Thu, Jun 22, 2023	29.70	29.70	28.72	28.72
4317	NASDAQ	EBTC	Wed, Jun 21, 2023	30.26	30.36	29.47	29.47
4316	NASDAQ	EBTC	Tue, Jun 20, 2023	30.59	30.95	30.26	30.26
4315	NASDAQ	EBTC	Fri, Jun 16, 2023	31.07	31.07	30.44	30.76
4314	NASDAQ	EBTC	Thu, Jun 15, 2023	30.10	31.05	30.10	30.70
4313	NASDAQ	EBTC	Wed, Jun 14, 2023	31.10	31.11	30.15	30.31
4312	NASDAQ	EBTC	Tue, Jun 13, 2023	30.85	31.24	30.70	30.86
4311	NASDAQ	EBTC	Mon, Jun 12, 2023	30.99	31.08	30.00	30.50
4310	NASDAQ	EBTC	Fri, Jun 9, 2023	32.00	32.09	30.74	30.74
4309	NASDAQ	EBTC	Thu, Jun 8, 2023	31.76	32.23	30.90	31.80
4308	NASDAQ	EBTC	Wed, Jun 7, 2023	30.40	32.13	29.00	31.97
4307	NASDAQ	EBTC	Tue, Jun 6, 2023	28.05	30.44	27.37	30.00
4306	NASDAQ	EBTC	Mon, Jun 5, 2023	28.80	29.10	27.66	28.03
4305	NASDAQ	EBTC	Fri, Jun 2, 2023	27.53	28.98	27.20	28.98
4304	NASDAQ	EBTC	Thu, Jun 1, 2023	27.09	27.60	26.76	27.23
4303	NASDAQ	EBTC	Wed, May 31, 2023	26.76	27.00	26.41	26.58
4302	NASDAQ	EBTC	Tue, May 30, 2023	27.28	27.34	26.67	27.24
4301	NASDAQ	EBTC	Fri, May 26, 2023	27.60	27.72	27.24	27.50
4300	NASDAQ	EBTC	Thu, May 25, 2023	27.40	27.40	27.02	27.18
4299	NASDAQ	EBTC	Wed, May 24, 2023	28.31	28.35	26.88	27.51
4298	NASDAQ	EBTC	Tue, May 23, 2023	28.45	29.12	28.13	28.77
4297	NASDAQ	EBTC	Mon, May 22, 2023	28.47	28.47	27.79	28.12
4296	NASDAQ	EBTC	Fri, May 19, 2023	28.48	28.48	27.50	27.70
4295	NASDAQ	EBTC	Thu, May 18, 2023	28.28	28.28	27.56	28.26
4294	NASDAQ	EBTC	Wed, May 17, 2023	27.40	28.11	26.89	27.98
4293	NASDAQ	EBTC	Tue, May 16, 2023	27.67	27.72	26.97	27.10
4292	NASDAQ	EBTC	Mon, May 15, 2023	27.67	28.01	26.91	27.50
4291	NASDAQ	EBTC	Fri, May 12, 2023	27.20	27.38	26.80	27.36
4290	NASDAQ	EBTC	Thu, May 11, 2023	27.47	27.56	26.83	27.27
4289	NASDAQ	EBTC	Wed, May 10, 2023	27.41	27.51	26.65	27.26
4288	NASDAQ	EBTC	Tue, May 9, 2023	27.14	27.32	26.63	27.32
4287	NASDAQ	EBTC	Mon, May 8, 2023	27.99	27.99	27.07	27.41
4286	NASDAQ	EBTC	Fri, May 5, 2023	27.61	27.90	26.95	27.74
4285	NASDAQ	EBTC	Thu, May 4, 2023	27.75	27.75	26.27	26.90
4284	NASDAQ	EBTC	Wed, May 3, 2023	28.50	28.50	27.62	27.67
4283	NASDAQ	EBTC	Tue, May 2, 2023	28.59	28.59	27.39	27.80
4282	NASDAQ	EBTC	Mon, May 1, 2023	29.10	29.11	28.56	28.73
4281	NASDAQ	EBTC	Fri, Apr 28, 2023	28.91	29.39	28.84	28.84
4280	NASDAQ	EBTC	Thu, Apr 27, 2023	28.53	29.16	28.17	29.11
4279	NASDAQ	EBTC	Wed, Apr 26, 2023	28.17	29.64	28.10	28.59
4278	NASDAQ	EBTC	Tue, Apr 25, 2023	28.73	29.18	28.02	28.45
4277	NASDAQ	EBTC	Mon, Apr 24, 2023	29.00	29.72	29.00	29.07
4276	NASDAQ	EBTC	Fri, Apr 21, 2023	29.52	29.60	28.98	29.10
4275	NASDAQ	EBTC	Thu, Apr 20, 2023	30.00	30.00	29.68	29.82
4274	NASDAQ	EBTC	Wed, Apr 19, 2023	29.52	30.00	29.37	30.00
4273	NASDAQ	EBTC	Tue, Apr 18, 2023	30.62	30.62	29.19	29.54
4272	NASDAQ	EBTC	Mon, Apr 17, 2023	29.55	30.71	29.54	30.56
4271	NASDAQ	EBTC	Fri, Apr 14, 2023	30.87	30.87	29.65	29.65
4270	NASDAQ	EBTC	Thu, Apr 13, 2023	30.87	31.46	30.59	30.63
4269	NASDAQ	EBTC	Wed, Apr 12, 2023	30.90	31.12	30.51	30.62
4268	NASDAQ	EBTC	Tue, Apr 11, 2023	31.32	31.58	30.78	30.78
4267	NASDAQ	EBTC	Mon, Apr 10, 2023	31.22	31.66	31.20	31.29
4266	NASDAQ	EBTC	Thu, Apr 6, 2023	31.00	31.55	31.00	31.22
4265	NASDAQ	EBTC	Wed, Apr 5, 2023	31.00	31.46	30.75	31.14
4264	NASDAQ	EBTC	Tue, Apr 4, 2023	31.62	31.62	30.68	31.00
4263	NASDAQ	EBTC	Mon, Apr 3, 2023	31.47	31.81	30.91	31.47
4262	NASDAQ	EBTC	Fri, Mar 31, 2023	31.30	31.79	31.25	31.46
4261	NASDAQ	EBTC	Thu, Mar 30, 2023	31.86	31.86	30.95	31.25
4260	NASDAQ	EBTC	Wed, Mar 29, 2023	31.91	31.95	31.41	31.68
4259	NASDAQ	EBTC	Tue, Mar 28, 2023	31.40	31.95	31.36	31.70
4258	NASDAQ	EBTC	Mon, Mar 27, 2023	31.98	31.98	31.14	31.72
4257	NASDAQ	EBTC	Fri, Mar 24, 2023	30.74	31.97	30.44	31.70
4256	NASDAQ	EBTC	Thu, Mar 23, 2023	31.26	31.49	30.49	30.91
4255	NASDAQ	EBTC	Wed, Mar 22, 2023	32.32	32.32	30.96	31.04
4254	NASDAQ	EBTC	Tue, Mar 21, 2023	31.96	32.73	31.96	32.32
4253	NASDAQ	EBTC	Mon, Mar 20, 2023	31.17	31.77	30.95	31.51
4252	NASDAQ	EBTC	Fri, Mar 17, 2023	32.17	32.17	30.56	30.90
4251	NASDAQ	EBTC	Thu, Mar 16, 2023	31.37	33.98	31.37	32.39
4250	NASDAQ	EBTC	Wed, Mar 15, 2023	31.49	31.62	30.71	31.53
4249	NASDAQ	EBTC	Tue, Mar 14, 2023	32.90	34.06	31.90	31.92
4248	NASDAQ	EBTC	Mon, Mar 13, 2023	32.20	32.20	31.00	31.74
4247	NASDAQ	EBTC	Fri, Mar 10, 2023	33.11	33.62	32.13	32.68
4246	NASDAQ	EBTC	Thu, Mar 9, 2023	35.29	35.31	33.26	33.31
4245	NASDAQ	EBTC	Wed, Mar 8, 2023	35.27	35.87	35.25	35.86
4244	NASDAQ	EBTC	Tue, Mar 7, 2023	35.42	35.42	35.10	35.30
4243	NASDAQ	EBTC	Mon, Mar 6, 2023	35.25	35.46	35.03	35.46
4242	NASDAQ	EBTC	Fri, Mar 3, 2023	35.50	35.67	35.32	35.47
4241	NASDAQ	EBTC	Thu, Mar 2, 2023	35.42	35.94	35.42	35.46
4240	NASDAQ	EBTC	Wed, Mar 1, 2023	35.58	35.87	35.53	35.62
4239	NASDAQ	EBTC	Tue, Feb 28, 2023	35.42	35.70	35.39	35.39
4238	NASDAQ	EBTC	Mon, Feb 27, 2023	35.25	35.49	35.20	35.49
4237	NASDAQ	EBTC	Fri, Feb 24, 2023	35.02	35.32	35.02	35.24
4236	NASDAQ	EBTC	Thu, Feb 23, 2023	35.58	35.66	35.25	35.28
4235	NASDAQ	EBTC	Wed, Feb 22, 2023	35.26	35.53	35.25	35.39
4234	NASDAQ	EBTC	Tue, Feb 21, 2023	35.00	35.51	35.00	35.32
4233	NASDAQ	EBTC	Fri, Feb 17, 2023	35.71	35.71	35.03	35.49
4232	NASDAQ	EBTC	Thu, Feb 16, 2023	34.40	35.54	34.40	35.54
4231	NASDAQ	EBTC	Wed, Feb 15, 2023	35.03	35.25	34.45	34.84
4230	NASDAQ	EBTC	Tue, Feb 14, 2023	35.40	35.40	35.05	35.05
4229	NASDAQ	EBTC	Mon, Feb 13, 2023	35.46	35.57	35.20	35.45
4228	NASDAQ	EBTC	Fri, Feb 10, 2023	35.11	35.62	35.08	35.60
4227	NASDAQ	EBTC	Thu, Feb 9, 2023	35.10	35.67	35.10	35.40
4226	NASDAQ	EBTC	Wed, Feb 8, 2023	35.70	35.70	35.11	35.31
4225	NASDAQ	EBTC	Tue, Feb 7, 2023	35.74	36.03	35.74	35.98
4224	NASDAQ	EBTC	Mon, Feb 6, 2023	35.83	36.15	35.65	35.84
4223	NASDAQ	EBTC	Fri, Feb 3, 2023	35.62	36.67	35.62	36.15
4222	NASDAQ	EBTC	Thu, Feb 2, 2023	35.67	36.00	35.45	35.92
4221	NASDAQ	EBTC	Wed, Feb 1, 2023	35.34	35.79	35.07	35.48
4220	NASDAQ	EBTC	Tue, Jan 31, 2023	35.53	35.96	35.11	35.54
4219	NASDAQ	EBTC	Mon, Jan 30, 2023	34.52	35.68	34.17	35.32
4218	NASDAQ	EBTC	Fri, Jan 27, 2023	34.82	34.82	33.64	34.37
4217	NASDAQ	EBTC	Thu, Jan 26, 2023	35.25	35.70	34.54	35.50
4216	NASDAQ	EBTC	Wed, Jan 25, 2023	35.01	35.61	34.98	35.40
4215	NASDAQ	EBTC	Tue, Jan 24, 2023	35.30	36.29	35.30	35.40
4214	NASDAQ	EBTC	Mon, Jan 23, 2023	36.02	36.02	35.30	35.50
4213	NASDAQ	EBTC	Fri, Jan 20, 2023	35.48	35.67	35.11	35.58
4212	NASDAQ	EBTC	Thu, Jan 19, 2023	34.92	36.01	34.73	35.30
4211	NASDAQ	EBTC	Wed, Jan 18, 2023	35.41	35.67	35.15	35.18
4210	NASDAQ	EBTC	Tue, Jan 17, 2023	36.00	36.03	35.84	35.95
4209	NASDAQ	EBTC	Fri, Jan 13, 2023	35.99	36.35	35.77	36.20
4208	NASDAQ	EBTC	Thu, Jan 12, 2023	36.06	36.34	35.04	36.18
4207	NASDAQ	EBTC	Wed, Jan 11, 2023	35.60	36.23	35.60	36.00
4206	NASDAQ	EBTC	Tue, Jan 10, 2023	35.26	36.20	35.08	35.70
4205	NASDAQ	EBTC	Mon, Jan 9, 2023	36.31	36.31	35.30	35.65
4204	NASDAQ	EBTC	Fri, Jan 6, 2023	35.25	36.25	35.25	36.25
4203	NASDAQ	EBTC	Thu, Jan 5, 2023	34.76	35.20	34.62	35.20
4202	NASDAQ	EBTC	Wed, Jan 4, 2023	35.85	35.85	34.86	35.20
4201	NASDAQ	EBTC	Tue, Jan 3, 2023	35.64	35.73	35.25	35.49
4200	NASDAQ	EBTC	Fri, Dec 30, 2022	35.36	35.92	35.07	35.30
4199	NASDAQ	EBTC	Thu, Dec 29, 2022	35.74	35.74	34.81	35.55
4198	NASDAQ	EBTC	Wed, Dec 28, 2022	35.36	35.60	35.26	35.29
4197	NASDAQ	EBTC	Tue, Dec 27, 2022	35.25	36.30	35.25	35.35
4196	NASDAQ	EBTC	Fri, Dec 23, 2022	35.29	35.40	34.90	35.25
4195	NASDAQ	EBTC	Thu, Dec 22, 2022	36.05	36.05	35.31	35.31
4194	NASDAQ	EBTC	Wed, Dec 21, 2022	35.66	36.41	35.55	36.10
4193	NASDAQ	EBTC	Tue, Dec 20, 2022	35.41	35.83	35.25	35.55
4192	NASDAQ	EBTC	Mon, Dec 19, 2022	36.24	36.48	35.25	35.32
4191	NASDAQ	EBTC	Fri, Dec 16, 2022	35.25	36.72	35.00	36.40
4190	NASDAQ	EBTC	Thu, Dec 15, 2022	35.25	35.37	35.00	35.25
4189	NASDAQ	EBTC	Wed, Dec 14, 2022	35.59	36.33	35.27	35.30
4188	NASDAQ	EBTC	Tue, Dec 13, 2022	35.75	36.29	35.02	35.90
4187	NASDAQ	EBTC	Mon, Dec 12, 2022	35.57	35.57	34.54	35.25
4186	NASDAQ	EBTC	Fri, Dec 9, 2022	35.05	35.74	35.05	35.27
4185	NASDAQ	EBTC	Thu, Dec 8, 2022	34.76	35.49	34.16	35.35
4184	NASDAQ	EBTC	Wed, Dec 7, 2022	34.84	35.43	34.84	34.87
4183	NASDAQ	EBTC	Tue, Dec 6, 2022	34.80	35.00	34.68	35.00
4182	NASDAQ	EBTC	Mon, Dec 5, 2022	34.94	34.99	34.40	34.65
4181	NASDAQ	EBTC	Fri, Dec 2, 2022	34.61	35.49	34.61	35.32
4180	NASDAQ	EBTC	Thu, Dec 1, 2022	34.95	35.00	33.91	34.92
4179	NASDAQ	EBTC	Wed, Nov 30, 2022	34.32	34.98	34.05	34.98
4178	NASDAQ	EBTC	Tue, Nov 29, 2022	34.66	34.94	34.31	34.40
4177	NASDAQ	EBTC	Mon, Nov 28, 2022	34.35	34.68	34.24	34.31
4176	NASDAQ	EBTC	Fri, Nov 25, 2022	34.49	34.93	34.42	34.42
4175	NASDAQ	EBTC	Wed, Nov 23, 2022	34.54	34.84	34.50	34.66
4174	NASDAQ	EBTC	Tue, Nov 22, 2022	34.60	34.83	34.00	34.83
4173	NASDAQ	EBTC	Mon, Nov 21, 2022	34.00	34.48	34.00	34.27
4172	NASDAQ	EBTC	Fri, Nov 18, 2022	34.30	34.49	34.00	34.29
4171	NASDAQ	EBTC	Thu, Nov 17, 2022	33.00	33.66	32.71	33.66
4170	NASDAQ	EBTC	Wed, Nov 16, 2022	33.09	34.40	32.64	33.01
4169	NASDAQ	EBTC	Tue, Nov 15, 2022	33.49	33.99	32.60	32.86
4168	NASDAQ	EBTC	Mon, Nov 14, 2022	33.82	33.82	32.12	32.34
4167	NASDAQ	EBTC	Fri, Nov 11, 2022	32.83	34.35	32.83	33.70
4166	NASDAQ	EBTC	Thu, Nov 10, 2022	31.90	33.60	31.90	32.97
4165	NASDAQ	EBTC	Wed, Nov 9, 2022	32.89	32.89	31.30	31.30
4164	NASDAQ	EBTC	Tue, Nov 8, 2022	33.38	33.99	32.82	33.00
4163	NASDAQ	EBTC	Mon, Nov 7, 2022	33.09	34.43	33.09	34.00
4162	NASDAQ	EBTC	Fri, Nov 4, 2022	31.60	33.47	31.21	33.23
4161	NASDAQ	EBTC	Thu, Nov 3, 2022	30.38	31.30	30.18	31.10
4160	NASDAQ	EBTC	Wed, Nov 2, 2022	31.03	31.20	30.20	30.55
4159	NASDAQ	EBTC	Tue, Nov 1, 2022	32.00	32.00	31.16	31.16
4158	NASDAQ	EBTC	Mon, Oct 31, 2022	31.62	32.48	31.18	31.28
4157	NASDAQ	EBTC	Fri, Oct 28, 2022	29.66	32.72	29.66	32.04
4156	NASDAQ	EBTC	Thu, Oct 27, 2022	29.46	31.00	29.35	29.78
4155	NASDAQ	EBTC	Wed, Oct 26, 2022	29.50	30.66	28.57	29.73
4154	NASDAQ	EBTC	Tue, Oct 25, 2022	30.45	30.50	29.39	29.50
4153	NASDAQ	EBTC	Mon, Oct 24, 2022	29.80	31.05	29.80	30.70
4152	NASDAQ	EBTC	Fri, Oct 21, 2022	30.49	31.70	28.66	29.90
4151	NASDAQ	EBTC	Thu, Oct 20, 2022	30.19	30.22	29.40	29.79
4150	NASDAQ	EBTC	Wed, Oct 19, 2022	30.64	31.10	29.88	29.88
4149	NASDAQ	EBTC	Tue, Oct 18, 2022	32.00	32.50	31.23	31.84
4148	NASDAQ	EBTC	Mon, Oct 17, 2022	30.00	31.47	29.70	31.47
4147	NASDAQ	EBTC	Fri, Oct 14, 2022	30.00	30.00	29.34	30.00
4146	NASDAQ	EBTC	Thu, Oct 13, 2022	29.20	30.00	29.20	29.90
4145	NASDAQ	EBTC	Wed, Oct 12, 2022	30.62	31.72	29.50	29.70
4144	NASDAQ	EBTC	Tue, Oct 11, 2022	29.40	29.85	29.40	29.65
4143	NASDAQ	EBTC	Mon, Oct 10, 2022	30.00	30.10	29.46	29.46
4142	NASDAQ	EBTC	Fri, Oct 7, 2022	29.75	29.75	29.23	29.37
4141	NASDAQ	EBTC	Thu, Oct 6, 2022	30.25	30.70	29.66	29.86
4140	NASDAQ	EBTC	Wed, Oct 5, 2022	31.00	32.00	30.31	30.36
4139	NASDAQ	EBTC	Tue, Oct 4, 2022	31.07	31.49	30.66	31.45
4138	NASDAQ	EBTC	Mon, Oct 3, 2022	30.04	30.82	29.91	30.81
4137	NASDAQ	EBTC	Fri, Sep 30, 2022	30.04	30.23	29.91	29.91
4136	NASDAQ	EBTC	Thu, Sep 29, 2022	29.82	31.57	29.82	30.32
4135	NASDAQ	EBTC	Wed, Sep 28, 2022	30.13	31.00	29.86	30.30
4134	NASDAQ	EBTC	Tue, Sep 27, 2022	30.40	30.72	29.86	30.07
4133	NASDAQ	EBTC	Mon, Sep 26, 2022	30.20	30.50	30.01	30.40
4132	NASDAQ	EBTC	Fri, Sep 23, 2022	29.51	30.30	29.51	30.20
4131	NASDAQ	EBTC	Thu, Sep 22, 2022	30.40	30.70	30.01	30.01
4130	NASDAQ	EBTC	Wed, Sep 21, 2022	30.11	30.77	29.42	30.50
4129	NASDAQ	EBTC	Tue, Sep 20, 2022	30.09	30.36	29.83	30.10
4128	NASDAQ	EBTC	Mon, Sep 19, 2022	29.81	30.34	29.38	30.28
4127	NASDAQ	EBTC	Fri, Sep 16, 2022	30.10	30.17	29.76	29.90
4126	NASDAQ	EBTC	Thu, Sep 15, 2022	30.00	30.33	29.97	30.30
4125	NASDAQ	EBTC	Wed, Sep 14, 2022	30.34	30.71	29.90	30.05
4124	NASDAQ	EBTC	Tue, Sep 13, 2022	31.84	32.20	30.18	30.18
4123	NASDAQ	EBTC	Mon, Sep 12, 2022	31.71	32.43	31.71	32.20
4122	NASDAQ	EBTC	Fri, Sep 9, 2022	31.77	32.10	30.93	31.89
4121	NASDAQ	EBTC	Thu, Sep 8, 2022	31.20	31.83	31.01	31.71
4120	NASDAQ	EBTC	Wed, Sep 7, 2022	30.70	31.70	30.54	31.70
4119	NASDAQ	EBTC	Tue, Sep 6, 2022	31.99	32.00	31.00	31.00
4118	NASDAQ	EBTC	Fri, Sep 2, 2022	31.40	32.90	31.40	31.60
4117	NASDAQ	EBTC	Thu, Sep 1, 2022	32.17	32.88	31.01	31.39
4116	NASDAQ	EBTC	Wed, Aug 31, 2022	33.43	33.61	32.17	32.18
4115	NASDAQ	EBTC	Tue, Aug 30, 2022	34.82	34.82	33.06	33.25
4114	NASDAQ	EBTC	Mon, Aug 29, 2022	33.72	33.72	32.86	33.14
4113	NASDAQ	EBTC	Fri, Aug 26, 2022	34.45	34.45	33.13	33.73
4112	NASDAQ	EBTC	Thu, Aug 25, 2022	34.54	34.55	33.13	34.55
4111	NASDAQ	EBTC	Wed, Aug 24, 2022	33.50	33.56	33.50	33.56
4110	NASDAQ	EBTC	Tue, Aug 23, 2022	32.48	33.63	32.48	33.30
4109	NASDAQ	EBTC	Mon, Aug 22, 2022	34.70	34.70	33.12	33.70
4108	NASDAQ	EBTC	Fri, Aug 19, 2022	34.68	35.10	34.68	34.68
4107	NASDAQ	EBTC	Thu, Aug 18, 2022	34.55	35.20	34.06	35.20
4106	NASDAQ	EBTC	Wed, Aug 17, 2022	36.10	36.14	34.82	34.82
4105	NASDAQ	EBTC	Tue, Aug 16, 2022	36.11	37.23	36.11	36.28
4104	NASDAQ	EBTC	Mon, Aug 15, 2022	34.50	35.97	34.12	35.97
4103	NASDAQ	EBTC	Fri, Aug 12, 2022	33.85	34.82	33.85	34.82
4102	NASDAQ	EBTC	Thu, Aug 11, 2022	33.06	34.44	32.49	33.99
4101	NASDAQ	EBTC	Wed, Aug 10, 2022	33.15	34.21	32.31	32.80
4100	NASDAQ	EBTC	Tue, Aug 9, 2022	32.89	33.72	32.80	33.03
4099	NASDAQ	EBTC	Mon, Aug 8, 2022	32.64	32.99	32.56	32.70
4098	NASDAQ	EBTC	Fri, Aug 5, 2022	32.35	32.35	32.15	32.15
4097	NASDAQ	EBTC	Thu, Aug 4, 2022	32.77	33.00	32.00	32.38
4096	NASDAQ	EBTC	Wed, Aug 3, 2022	32.40	32.40	32.40	32.40
4095	NASDAQ	EBTC	Tue, Aug 2, 2022	32.22	32.22	31.50	31.81
4094	NASDAQ	EBTC	Mon, Aug 1, 2022	32.04	32.64	32.04	32.42
4093	NASDAQ	EBTC	Fri, Jul 29, 2022	32.00	32.39	31.49	31.80
4092	NASDAQ	EBTC	Thu, Jul 28, 2022	32.20	32.28	31.58	31.79
4091	NASDAQ	EBTC	Wed, Jul 27, 2022	32.21	32.51	31.53	32.30
4090	NASDAQ	EBTC	Tue, Jul 26, 2022	32.52	34.35	31.86	32.12
4089	NASDAQ	EBTC	Mon, Jul 25, 2022	32.60	33.18	32.28	32.29
4088	NASDAQ	EBTC	Fri, Jul 22, 2022	32.54	32.69	32.16	32.16
4087	NASDAQ	EBTC	Thu, Jul 21, 2022	32.28	33.99	32.28	32.63
4086	NASDAQ	EBTC	Wed, Jul 20, 2022	32.43	33.48	32.43	32.74
4085	NASDAQ	EBTC	Tue, Jul 19, 2022	31.68	32.85	31.68	32.23
4084	NASDAQ	EBTC	Mon, Jul 18, 2022	33.32	33.32	31.62	31.62
4083	NASDAQ	EBTC	Fri, Jul 15, 2022	32.01	32.71	31.70	31.98
4082	NASDAQ	EBTC	Thu, Jul 14, 2022	32.27	32.27	30.91	31.27
4081	NASDAQ	EBTC	Wed, Jul 13, 2022	31.41	32.18	31.41	31.98
4080	NASDAQ	EBTC	Tue, Jul 12, 2022	31.91	31.91	31.49	31.49
4079	NASDAQ	EBTC	Mon, Jul 11, 2022	31.62	31.72	31.48	31.51
4078	NASDAQ	EBTC	Fri, Jul 8, 2022	31.99	32.18	31.99	32.18
4077	NASDAQ	EBTC	Thu, Jul 7, 2022	31.85	32.32	31.50	31.84
4076	NASDAQ	EBTC	Wed, Jul 6, 2022	32.02	32.42	31.66	31.66
4075	NASDAQ	EBTC	Tue, Jul 5, 2022	31.46	32.56	31.46	32.56
4074	NASDAQ	EBTC	Fri, Jul 1, 2022	32.25	32.93	31.60	32.70
4073	NASDAQ	EBTC	Thu, Jun 30, 2022	31.64	32.53	31.64	32.19
4072	NASDAQ	EBTC	Wed, Jun 29, 2022	32.54	32.54	32.00	32.24
4071	NASDAQ	EBTC	Tue, Jun 28, 2022	32.58	33.09	32.27	32.40
4070	NASDAQ	EBTC	Mon, Jun 27, 2022	32.58	33.15	32.35	32.78
4069	NASDAQ	EBTC	Fri, Jun 24, 2022	31.40	32.69	31.18	32.48
4068	NASDAQ	EBTC	Thu, Jun 23, 2022	31.40	31.82	31.11	31.21
4067	NASDAQ	EBTC	Wed, Jun 22, 2022	31.00	32.00	31.00	31.40
4066	NASDAQ	EBTC	Tue, Jun 21, 2022	30.42	31.83	30.42	31.30
4065	NASDAQ	EBTC	Fri, Jun 17, 2022	30.25	31.71	30.25	30.76
4064	NASDAQ	EBTC	Thu, Jun 16, 2022	30.46	30.53	29.78	30.13
4063	NASDAQ	EBTC	Wed, Jun 15, 2022	30.31	30.97	30.31	30.90
4062	NASDAQ	EBTC	Tue, Jun 14, 2022	30.43	30.43	29.58	29.99
4061	NASDAQ	EBTC	Mon, Jun 13, 2022	30.75	31.10	30.00	30.07
4060	NASDAQ	EBTC	Fri, Jun 10, 2022	32.02	32.02	30.95	31.20
4059	NASDAQ	EBTC	Thu, Jun 9, 2022	33.08	33.32	32.18	32.18
4058	NASDAQ	EBTC	Wed, Jun 8, 2022	33.00	33.13	32.52	33.06
4057	NASDAQ	EBTC	Tue, Jun 7, 2022	33.52	33.52	33.12	33.12
4056	NASDAQ	EBTC	Mon, Jun 6, 2022	33.04	33.59	32.55	33.22
4055	NASDAQ	EBTC	Fri, Jun 3, 2022	33.57	33.57	32.65	32.69
4054	NASDAQ	EBTC	Thu, Jun 2, 2022	33.49	34.03	33.17	33.69
4053	NASDAQ	EBTC	Wed, Jun 1, 2022	34.15	35.62	33.25	33.25
4052	NASDAQ	EBTC	Tue, May 31, 2022	33.56	34.99	33.54	33.77
4051	NASDAQ	EBTC	Fri, May 27, 2022	32.40	34.43	32.40	34.20
4050	NASDAQ	EBTC	Thu, May 26, 2022	32.89	34.06	32.89	33.81
4049	NASDAQ	EBTC	Wed, May 25, 2022	31.97	32.94	31.97	32.77
4048	NASDAQ	EBTC	Tue, May 24, 2022	31.93	32.02	31.50	31.76
4047	NASDAQ	EBTC	Mon, May 23, 2022	32.30	32.35	31.80	31.96
4046	NASDAQ	EBTC	Fri, May 20, 2022	32.21	32.60	31.61	31.87
4045	NASDAQ	EBTC	Thu, May 19, 2022	32.54	32.91	32.01	32.05
4044	NASDAQ	EBTC	Wed, May 18, 2022	34.34	34.34	32.64	32.64
4043	NASDAQ	EBTC	Tue, May 17, 2022	33.63	33.77	33.30	33.64
4042	NASDAQ	EBTC	Mon, May 16, 2022	33.18	33.18	32.86	33.13
4041	NASDAQ	EBTC	Fri, May 13, 2022	32.80	33.25	32.80	32.95
4040	NASDAQ	EBTC	Thu, May 12, 2022	33.25	33.94	32.76	32.96
4039	NASDAQ	EBTC	Wed, May 11, 2022	33.97	34.52	33.51	33.51
4038	NASDAQ	EBTC	Tue, May 10, 2022	34.21	34.27	33.51	33.64
4037	NASDAQ	EBTC	Mon, May 9, 2022	33.69	34.38	33.51	34.19
4036	NASDAQ	EBTC	Fri, May 6, 2022	33.65	34.02	33.65	33.72
4035	NASDAQ	EBTC	Thu, May 5, 2022	34.62	34.62	33.36	34.18
4034	NASDAQ	EBTC	Wed, May 4, 2022	34.71	34.99	34.50	34.96
4033	NASDAQ	EBTC	Tue, May 3, 2022	34.12	34.81	34.03	34.47
4032	NASDAQ	EBTC	Mon, May 2, 2022	34.37	34.93	33.80	34.50
4031	NASDAQ	EBTC	Fri, Apr 29, 2022	34.80	35.26	33.86	33.95
4030	NASDAQ	EBTC	Thu, Apr 28, 2022	35.05	35.96	34.20	34.82
4029	NASDAQ	EBTC	Wed, Apr 27, 2022	34.97	35.82	34.33	34.88
4028	NASDAQ	EBTC	Tue, Apr 26, 2022	36.31	36.31	34.77	34.77
4027	NASDAQ	EBTC	Mon, Apr 25, 2022	37.71	37.74	35.37	36.25
4026	NASDAQ	EBTC	Fri, Apr 22, 2022	38.33	38.33	37.13	37.70
4025	NASDAQ	EBTC	Thu, Apr 21, 2022	39.54	39.54	37.65	38.21
4024	NASDAQ	EBTC	Wed, Apr 20, 2022	39.96	40.07	38.67	39.52
4023	NASDAQ	EBTC	Tue, Apr 19, 2022	37.40	38.90	37.40	38.77
4022	NASDAQ	EBTC	Mon, Apr 18, 2022	38.28	38.28	37.51	37.55
4021	NASDAQ	EBTC	Thu, Apr 14, 2022	37.87	38.32	37.36	37.78
4020	NASDAQ	EBTC	Wed, Apr 13, 2022	37.45	37.72	36.85	37.71
4019	NASDAQ	EBTC	Tue, Apr 12, 2022	38.31	38.31	37.50	37.61
4018	NASDAQ	EBTC	Mon, Apr 11, 2022	38.02	38.02	37.39	37.76
4017	NASDAQ	EBTC	Fri, Apr 8, 2022	37.47	37.72	37.46	37.66
4016	NASDAQ	EBTC	Thu, Apr 7, 2022	38.34	38.34	37.60	37.78
4015	NASDAQ	EBTC	Wed, Apr 6, 2022	38.18	38.38	37.93	38.10
4014	NASDAQ	EBTC	Tue, Apr 5, 2022	39.64	39.64	38.20	38.25
4013	NASDAQ	EBTC	Mon, Apr 4, 2022	38.98	40.28	38.98	39.07
4012	NASDAQ	EBTC	Fri, Apr 1, 2022	40.29	40.29	39.30	39.30
4011	NASDAQ	EBTC	Thu, Mar 31, 2022	38.89	40.30	38.82	40.12
4010	NASDAQ	EBTC	Wed, Mar 30, 2022	40.00	40.00	38.85	38.85
4009	NASDAQ	EBTC	Tue, Mar 29, 2022	38.76	39.90	38.76	39.54
4008	NASDAQ	EBTC	Mon, Mar 28, 2022	39.19	39.19	38.53	38.99
4007	NASDAQ	EBTC	Fri, Mar 25, 2022	38.56	39.37	38.56	38.74
4006	NASDAQ	EBTC	Thu, Mar 24, 2022	39.16	39.16	38.40	38.83
4005	NASDAQ	EBTC	Wed, Mar 23, 2022	38.94	38.94	38.62	38.63
4004	NASDAQ	EBTC	Tue, Mar 22, 2022	38.86	39.71	38.86	39.39
4003	NASDAQ	EBTC	Mon, Mar 21, 2022	39.42	39.42	38.63	38.86
4002	NASDAQ	EBTC	Fri, Mar 18, 2022	39.15	39.25	38.45	39.15
4001	NASDAQ	EBTC	Thu, Mar 17, 2022	38.62	40.07	38.56	39.00
4000	NASDAQ	EBTC	Wed, Mar 16, 2022	38.68	39.99	38.68	39.13
3999	NASDAQ	EBTC	Tue, Mar 15, 2022	39.43	39.43	38.49	38.58
3998	NASDAQ	EBTC	Mon, Mar 14, 2022	39.27	39.55	38.58	38.69
3997	NASDAQ	EBTC	Fri, Mar 11, 2022	39.33	40.88	38.67	38.67
3996	NASDAQ	EBTC	Thu, Mar 10, 2022	38.79	39.37	38.62	38.95
3995	NASDAQ	EBTC	Wed, Mar 9, 2022	39.12	40.33	39.00	39.40
3994	NASDAQ	EBTC	Tue, Mar 8, 2022	38.79	39.13	38.32	38.33
3993	NASDAQ	EBTC	Mon, Mar 7, 2022	39.92	40.19	38.59	38.59
3992	NASDAQ	EBTC	Fri, Mar 4, 2022	40.28	40.28	38.96	39.26
3991	NASDAQ	EBTC	Thu, Mar 3, 2022	41.00	41.00	40.20	40.20
3990	NASDAQ	EBTC	Wed, Mar 2, 2022	39.14	41.00	39.14	40.70
3989	NASDAQ	EBTC	Tue, Mar 1, 2022	40.71	40.96	38.71	38.86
3988	NASDAQ	EBTC	Mon, Feb 28, 2022	40.30	41.96	40.29	40.29
3987	NASDAQ	EBTC	Fri, Feb 25, 2022	40.28	41.42	40.28	41.07
3986	NASDAQ	EBTC	Thu, Feb 24, 2022	38.89	40.08	38.89	39.61
3985	NASDAQ	EBTC	Wed, Feb 23, 2022	40.60	41.63	39.90	39.90
3984	NASDAQ	EBTC	Tue, Feb 22, 2022	39.67	40.65	39.67	40.25
3983	NASDAQ	EBTC	Fri, Feb 18, 2022	39.50	40.45	39.50	39.72
3982	NASDAQ	EBTC	Thu, Feb 17, 2022	41.09	41.09	39.62	39.62
3981	NASDAQ	EBTC	Wed, Feb 16, 2022	41.44	41.44	40.54	40.82
3980	NASDAQ	EBTC	Tue, Feb 15, 2022	40.36	40.85	39.73	40.68
3979	NASDAQ	EBTC	Mon, Feb 14, 2022	40.24	40.24	39.60	39.69
3978	NASDAQ	EBTC	Fri, Feb 11, 2022	39.96	40.08	39.45	39.85
3977	NASDAQ	EBTC	Thu, Feb 10, 2022	39.57	40.12	39.45	39.84
3976	NASDAQ	EBTC	Wed, Feb 9, 2022	40.07	40.20	38.58	40.10
3975	NASDAQ	EBTC	Tue, Feb 8, 2022	39.51	40.25	38.72	39.85
3974	NASDAQ	EBTC	Mon, Feb 7, 2022	39.43	39.90	38.90	39.60
3973	NASDAQ	EBTC	Fri, Feb 4, 2022	40.00	40.09	38.70	39.89
3972	NASDAQ	EBTC	Thu, Feb 3, 2022	38.73	40.00	38.73	39.90
3971	NASDAQ	EBTC	Wed, Feb 2, 2022	40.81	40.81	39.13	39.62
3970	NASDAQ	EBTC	Tue, Feb 1, 2022	42.21	42.21	40.46	40.63
3969	NASDAQ	EBTC	Mon, Jan 31, 2022	41.95	42.83	41.74	42.69
3968	NASDAQ	EBTC	Fri, Jan 28, 2022	41.24	41.79	40.57	41.79
3967	NASDAQ	EBTC	Thu, Jan 27, 2022	41.78	42.22	41.28	41.79
3966	NASDAQ	EBTC	Wed, Jan 26, 2022	43.56	44.47	42.05	42.37
3965	NASDAQ	EBTC	Tue, Jan 25, 2022	43.15	44.36	42.46	42.82
3964	NASDAQ	EBTC	Mon, Jan 24, 2022	41.70	43.86	41.22	43.31
3963	NASDAQ	EBTC	Fri, Jan 21, 2022	41.06	43.45	41.00	41.67
3962	NASDAQ	EBTC	Thu, Jan 20, 2022	42.86	43.04	41.52	41.75
3961	NASDAQ	EBTC	Wed, Jan 19, 2022	43.34	43.34	42.20	42.70
3960	NASDAQ	EBTC	Tue, Jan 18, 2022	43.66	43.89	43.08	43.08
3959	NASDAQ	EBTC	Fri, Jan 14, 2022	42.66	44.20	42.66	44.20
3958	NASDAQ	EBTC	Thu, Jan 13, 2022	44.00	44.00	43.28	43.41
3957	NASDAQ	EBTC	Wed, Jan 12, 2022	44.54	44.95	44.00	44.00
3956	NASDAQ	EBTC	Tue, Jan 11, 2022	44.55	44.89	44.30	44.89
3955	NASDAQ	EBTC	Mon, Jan 10, 2022	44.26	45.08	44.20	44.92
3954	NASDAQ	EBTC	Fri, Jan 7, 2022	44.70	45.24	43.74	44.79
3953	NASDAQ	EBTC	Thu, Jan 6, 2022	43.26	45.10	43.26	44.88
3952	NASDAQ	EBTC	Wed, Jan 5, 2022	44.67	44.87	42.83	44.00
3951	NASDAQ	EBTC	Tue, Jan 4, 2022	44.06	44.73	44.04	44.44
3950	NASDAQ	EBTC	Mon, Jan 3, 2022	44.91	44.95	43.23	44.38
3949	NASDAQ	EBTC	Fri, Dec 31, 2021	44.87	45.19	44.46	44.92
3948	NASDAQ	EBTC	Thu, Dec 30, 2021	45.28	45.32	45.09	45.18
3947	NASDAQ	EBTC	Wed, Dec 29, 2021	44.10	45.78	44.10	44.90
3946	NASDAQ	EBTC	Tue, Dec 28, 2021	45.43	45.60	44.65	44.83
3945	NASDAQ	EBTC	Mon, Dec 27, 2021	45.78	46.44	45.20	45.63
3944	NASDAQ	EBTC	Thu, Dec 23, 2021	44.26	46.48	44.26	46.04
3943	NASDAQ	EBTC	Wed, Dec 22, 2021	43.40	44.56	43.33	44.39
3942	NASDAQ	EBTC	Tue, Dec 21, 2021	42.80	43.98	42.64	43.59
3941	NASDAQ	EBTC	Mon, Dec 20, 2021	42.85	42.85	41.65	42.50
3940	NASDAQ	EBTC	Fri, Dec 17, 2021	38.93	44.72	37.71	43.99
3939	NASDAQ	EBTC	Thu, Dec 16, 2021	37.86	39.53	37.60	38.84
3938	NASDAQ	EBTC	Wed, Dec 15, 2021	37.51	38.51	36.90	37.40
3937	NASDAQ	EBTC	Tue, Dec 14, 2021	37.76	39.58	36.88	38.04
3936	NASDAQ	EBTC	Mon, Dec 13, 2021	38.60	39.91	37.61	39.16
3935	NASDAQ	EBTC	Fri, Dec 10, 2021	38.53	39.65	38.49	38.61
3934	NASDAQ	EBTC	Thu, Dec 9, 2021	39.35	40.00	37.97	38.73
3933	NASDAQ	EBTC	Wed, Dec 8, 2021	39.56	40.20	38.75	39.96
3932	NASDAQ	EBTC	Tue, Dec 7, 2021	40.00	40.00	39.11	39.64
3931	NASDAQ	EBTC	Mon, Dec 6, 2021	39.28	40.20	39.26	39.55
3930	NASDAQ	EBTC	Fri, Dec 3, 2021	38.21	39.40	37.89	38.80
3929	NASDAQ	EBTC	Thu, Dec 2, 2021	40.25	40.48	38.30	39.60
3928	NASDAQ	EBTC	Wed, Dec 1, 2021	40.07	42.48	36.94	38.25
3927	NASDAQ	EBTC	Tue, Nov 30, 2021	39.15	40.00	38.37	39.42
3926	NASDAQ	EBTC	Mon, Nov 29, 2021	40.85	40.85	39.80	39.80
3925	NASDAQ	EBTC	Fri, Nov 26, 2021	41.15	41.57	38.86	40.62
3924	NASDAQ	EBTC	Wed, Nov 24, 2021	41.70	42.75	40.13	41.87
3923	NASDAQ	EBTC	Tue, Nov 23, 2021	40.55	41.96	40.55	41.96
3922	NASDAQ	EBTC	Mon, Nov 22, 2021	40.35	40.90	40.30	40.65
3921	NASDAQ	EBTC	Fri, Nov 19, 2021	40.28	40.73	39.92	40.32
3920	NASDAQ	EBTC	Thu, Nov 18, 2021	39.53	40.62	39.03	40.62
3919	NASDAQ	EBTC	Wed, Nov 17, 2021	39.50	39.71	39.33	39.48
3918	NASDAQ	EBTC	Tue, Nov 16, 2021	40.07	40.09	39.63	39.77
3917	NASDAQ	EBTC	Mon, Nov 15, 2021	40.32	40.60	39.17	40.41
3916	NASDAQ	EBTC	Fri, Nov 12, 2021	40.65	40.65	39.99	40.52
3915	NASDAQ	EBTC	Thu, Nov 11, 2021	40.87	41.00	40.40	40.88
3914	NASDAQ	EBTC	Wed, Nov 10, 2021	40.35	40.88	38.87	40.86
3913	NASDAQ	EBTC	Tue, Nov 9, 2021	40.21	40.90	40.21	40.49
3912	NASDAQ	EBTC	Mon, Nov 8, 2021	39.46	40.72	39.44	40.72
3911	NASDAQ	EBTC	Fri, Nov 5, 2021	38.60	39.74	38.60	39.74
3910	NASDAQ	EBTC	Thu, Nov 4, 2021	38.27	38.50	37.91	38.50
3909	NASDAQ	EBTC	Wed, Nov 3, 2021	36.88	38.59	36.88	38.59
3908	NASDAQ	EBTC	Tue, Nov 2, 2021	36.91	37.97	36.75	37.20
3907	NASDAQ	EBTC	Mon, Nov 1, 2021	37.24	37.44	36.22	37.15
3906	NASDAQ	EBTC	Fri, Oct 29, 2021	35.41	37.65	35.41	37.15
3905	NASDAQ	EBTC	Thu, Oct 28, 2021	36.66	37.47	36.45	36.94
3904	NASDAQ	EBTC	Wed, Oct 27, 2021	36.82	37.69	35.90	36.10
3903	NASDAQ	EBTC	Tue, Oct 26, 2021	36.83	36.94	36.25	36.56
3902	NASDAQ	EBTC	Mon, Oct 25, 2021	37.65	37.71	36.70	36.90
3901	NASDAQ	EBTC	Fri, Oct 22, 2021	37.97	38.07	37.36	37.66
3900	NASDAQ	EBTC	Thu, Oct 21, 2021	37.59	38.47	37.50	37.54
3899	NASDAQ	EBTC	Wed, Oct 20, 2021	38.03	38.16	38.01	38.16
3898	NASDAQ	EBTC	Tue, Oct 19, 2021	37.88	38.20	37.88	38.05
3897	NASDAQ	EBTC	Mon, Oct 18, 2021	38.51	38.58	38.10	38.14
3896	NASDAQ	EBTC	Fri, Oct 15, 2021	39.21	39.59	38.50	38.54
3895	NASDAQ	EBTC	Thu, Oct 14, 2021	38.69	38.94	38.31	38.77
3894	NASDAQ	EBTC	Wed, Oct 13, 2021	38.30	38.53	38.30	38.52
3893	NASDAQ	EBTC	Tue, Oct 12, 2021	38.32	38.99	38.04	38.82
3892	NASDAQ	EBTC	Mon, Oct 11, 2021	37.99	38.77	37.80	38.50
3891	NASDAQ	EBTC	Fri, Oct 8, 2021	36.99	38.35	36.45	37.90
3890	NASDAQ	EBTC	Thu, Oct 7, 2021	35.76	36.95	35.76	36.85
3889	NASDAQ	EBTC	Wed, Oct 6, 2021	36.00	36.29	35.88	36.02
3888	NASDAQ	EBTC	Tue, Oct 5, 2021	35.47	36.09	35.15	36.00
3887	NASDAQ	EBTC	Mon, Oct 4, 2021	35.64	35.75	35.00	35.23
3886	NASDAQ	EBTC	Fri, Oct 1, 2021	35.90	36.50	35.31	36.00
3885	NASDAQ	EBTC	Thu, Sep 30, 2021	36.03	36.03	35.04	35.95
3884	NASDAQ	EBTC	Wed, Sep 29, 2021	34.90	36.24	34.81	36.00
3883	NASDAQ	EBTC	Tue, Sep 28, 2021	34.94	35.01	34.32	35.01
3882	NASDAQ	EBTC	Mon, Sep 27, 2021	34.20	35.35	34.20	34.95
3881	NASDAQ	EBTC	Fri, Sep 24, 2021	33.35	34.25	33.35	34.10
3880	NASDAQ	EBTC	Thu, Sep 23, 2021	33.70	33.85	33.34	33.84
3879	NASDAQ	EBTC	Wed, Sep 22, 2021	33.09	33.53	32.90	33.35
3878	NASDAQ	EBTC	Tue, Sep 21, 2021	32.50	32.93	32.50	32.85
3877	NASDAQ	EBTC	Mon, Sep 20, 2021	32.60	33.68	32.10	32.50
3876	NASDAQ	EBTC	Fri, Sep 17, 2021	33.00	33.00	32.29	32.91
3875	NASDAQ	EBTC	Thu, Sep 16, 2021	32.91	33.23	32.68	32.91
3874	NASDAQ	EBTC	Wed, Sep 15, 2021	32.21	32.79	32.15	32.64
3873	NASDAQ	EBTC	Tue, Sep 14, 2021	32.06	32.24	32.01	32.06
3872	NASDAQ	EBTC	Mon, Sep 13, 2021	32.61	32.61	32.09	32.12
3871	NASDAQ	EBTC	Fri, Sep 10, 2021	32.65	32.65	32.20	32.21
3870	NASDAQ	EBTC	Thu, Sep 9, 2021	33.07	33.27	32.55	32.55
3869	NASDAQ	EBTC	Wed, Sep 8, 2021	33.50	33.51	33.16	33.16
3868	NASDAQ	EBTC	Tue, Sep 7, 2021	33.59	33.72	33.30	33.30
3867	NASDAQ	EBTC	Fri, Sep 3, 2021	33.48	33.74	33.20	33.74
3866	NASDAQ	EBTC	Thu, Sep 2, 2021	34.42	34.53	33.53	33.59
3865	NASDAQ	EBTC	Wed, Sep 1, 2021	33.94	33.94	33.40	33.77
3864	NASDAQ	EBTC	Tue, Aug 31, 2021	33.74	33.87	33.74	33.75
3863	NASDAQ	EBTC	Mon, Aug 30, 2021	34.22	34.76	33.56	33.73
3862	NASDAQ	EBTC	Fri, Aug 27, 2021	33.98	35.36	33.76	34.27
3861	NASDAQ	EBTC	Thu, Aug 26, 2021	33.70	33.75	33.31	33.31
3860	NASDAQ	EBTC	Wed, Aug 25, 2021	33.50	34.80	33.29	33.49
3859	NASDAQ	EBTC	Tue, Aug 24, 2021	33.09	33.50	32.90	33.14
3858	NASDAQ	EBTC	Mon, Aug 23, 2021	33.27	33.27	32.91	33.09
3857	NASDAQ	EBTC	Fri, Aug 20, 2021	33.54	33.92	33.15	33.23
3856	NASDAQ	EBTC	Thu, Aug 19, 2021	33.68	34.17	33.52	33.85
3855	NASDAQ	EBTC	Wed, Aug 18, 2021	34.35	34.61	33.55	33.55
3854	NASDAQ	EBTC	Tue, Aug 17, 2021	34.32	34.32	33.80	33.80
3853	NASDAQ	EBTC	Mon, Aug 16, 2021	33.72	34.32	33.72	34.07
3852	NASDAQ	EBTC	Fri, Aug 13, 2021	34.85	35.40	34.80	34.80
3851	NASDAQ	EBTC	Thu, Aug 12, 2021	35.10	35.88	35.10	35.43
3850	NASDAQ	EBTC	Wed, Aug 11, 2021	35.76	35.99	35.12	35.79
3849	NASDAQ	EBTC	Tue, Aug 10, 2021	35.08	35.72	35.08	35.52
3848	NASDAQ	EBTC	Mon, Aug 9, 2021	34.38	35.37	33.84	35.04
3847	NASDAQ	EBTC	Fri, Aug 6, 2021	33.62	35.34	33.41	34.60
3846	NASDAQ	EBTC	Thu, Aug 5, 2021	33.13	33.78	32.88	33.60
3845	NASDAQ	EBTC	Wed, Aug 4, 2021	32.64	33.09	32.64	32.88
3844	NASDAQ	EBTC	Tue, Aug 3, 2021	33.03	33.49	32.67	32.74
3843	NASDAQ	EBTC	Mon, Aug 2, 2021	32.89	33.19	32.56	32.90
3842	NASDAQ	EBTC	Fri, Jul 30, 2021	32.96	33.09	32.70	32.70
3841	NASDAQ	EBTC	Thu, Jul 29, 2021	33.28	33.33	32.74	33.07
3840	NASDAQ	EBTC	Wed, Jul 28, 2021	33.00	33.12	32.55	32.96
3839	NASDAQ	EBTC	Tue, Jul 27, 2021	32.55	33.41	32.50	32.76
3838	NASDAQ	EBTC	Mon, Jul 26, 2021	32.59	32.73	32.31	32.54
3837	NASDAQ	EBTC	Fri, Jul 23, 2021	32.62	33.25	32.55	32.55
3836	NASDAQ	EBTC	Thu, Jul 22, 2021	32.63	33.22	32.28	32.38
3835	NASDAQ	EBTC	Wed, Jul 21, 2021	33.19	33.40	32.55	32.60
3834	NASDAQ	EBTC	Tue, Jul 20, 2021	32.75	33.55	32.55	32.55
3833	NASDAQ	EBTC	Mon, Jul 19, 2021	33.00	33.71	32.63	32.63
3832	NASDAQ	EBTC	Fri, Jul 16, 2021	33.47	33.47	32.77	33.13
3831	NASDAQ	EBTC	Thu, Jul 15, 2021	33.58	33.87	33.21	33.22
3830	NASDAQ	EBTC	Wed, Jul 14, 2021	33.26	33.96	32.94	33.83
3829	NASDAQ	EBTC	Tue, Jul 13, 2021	33.26	33.35	33.20	33.22
3828	NASDAQ	EBTC	Mon, Jul 12, 2021	33.20	33.49	32.81	33.33
3827	NASDAQ	EBTC	Fri, Jul 9, 2021	33.00	33.87	32.71	33.10
3826	NASDAQ	EBTC	Thu, Jul 8, 2021	32.65	33.81	32.45	32.58
3825	NASDAQ	EBTC	Wed, Jul 7, 2021	33.42	33.93	33.08	33.08
3824	NASDAQ	EBTC	Tue, Jul 6, 2021	33.65	33.80	33.01	33.46
3823	NASDAQ	EBTC	Fri, Jul 2, 2021	33.63	33.98	33.25	33.49
3822	NASDAQ	EBTC	Thu, Jul 1, 2021	32.84	33.23	32.61	33.18
3821	NASDAQ	EBTC	Wed, Jun 30, 2021	32.50	33.07	32.50	32.75
3820	NASDAQ	EBTC	Tue, Jun 29, 2021	32.75	32.87	32.41	32.51
3819	NASDAQ	EBTC	Mon, Jun 28, 2021	33.33	33.33	32.65	32.83
3818	NASDAQ	EBTC	Fri, Jun 25, 2021	33.60	33.98	33.19	33.34
3817	NASDAQ	EBTC	Thu, Jun 24, 2021	33.48	33.85	33.15	33.67
3816	NASDAQ	EBTC	Wed, Jun 23, 2021	33.43	33.62	33.27	33.27
3815	NASDAQ	EBTC	Tue, Jun 22, 2021	33.60	33.78	33.09	33.53
3814	NASDAQ	EBTC	Mon, Jun 21, 2021	34.00	34.53	33.46	33.50
3813	NASDAQ	EBTC	Fri, Jun 18, 2021	33.13	34.86	32.55	34.00
3812	NASDAQ	EBTC	Thu, Jun 17, 2021	34.40	34.56	33.55	33.55
3811	NASDAQ	EBTC	Wed, Jun 16, 2021	33.83	34.55	33.75	34.33
3810	NASDAQ	EBTC	Tue, Jun 15, 2021	34.16	34.16	33.73	33.73
3809	NASDAQ	EBTC	Mon, Jun 14, 2021	34.00	34.02	33.55	33.65
3808	NASDAQ	EBTC	Fri, Jun 11, 2021	34.07	34.14	33.75	34.14
3807	NASDAQ	EBTC	Thu, Jun 10, 2021	34.26	34.26	33.89	34.07
3806	NASDAQ	EBTC	Wed, Jun 9, 2021	34.92	34.92	34.50	34.70
3805	NASDAQ	EBTC	Tue, Jun 8, 2021	35.46	35.46	34.83	34.83
3804	NASDAQ	EBTC	Mon, Jun 7, 2021	35.70	35.91	35.22	35.44
3803	NASDAQ	EBTC	Fri, Jun 4, 2021	35.61	35.70	35.25	35.56
3802	NASDAQ	EBTC	Thu, Jun 3, 2021	35.10	36.00	34.52	35.58
3801	NASDAQ	EBTC	Wed, Jun 2, 2021	34.68	35.68	34.14	35.28
3800	NASDAQ	EBTC	Tue, Jun 1, 2021	34.50	35.48	34.37	34.77
3799	NASDAQ	EBTC	Fri, May 28, 2021	34.33	34.46	33.75	34.46
3798	NASDAQ	EBTC	Thu, May 27, 2021	34.35	34.45	33.93	34.30
3797	NASDAQ	EBTC	Wed, May 26, 2021	33.55	34.20	33.55	33.99
3796	NASDAQ	EBTC	Tue, May 25, 2021	34.09	34.50	33.41	33.50
3795	NASDAQ	EBTC	Mon, May 24, 2021	34.10	34.40	34.01	34.01
3794	NASDAQ	EBTC	Fri, May 21, 2021	34.45	34.45	34.03	34.19
3793	NASDAQ	EBTC	Thu, May 20, 2021	33.32	33.98	33.32	33.98
3792	NASDAQ	EBTC	Wed, May 19, 2021	33.04	34.02	33.02	33.36
3791	NASDAQ	EBTC	Tue, May 18, 2021	34.35	34.35	33.29	33.29
3790	NASDAQ	EBTC	Mon, May 17, 2021	34.50	34.64	34.02	34.22
3789	NASDAQ	EBTC	Fri, May 14, 2021	34.43	34.53	33.56	34.50
3788	NASDAQ	EBTC	Thu, May 13, 2021	33.59	34.75	33.20	34.47
3787	NASDAQ	EBTC	Wed, May 12, 2021	34.47	34.73	33.07	33.30
3786	NASDAQ	EBTC	Tue, May 11, 2021	35.01	35.74	34.35	34.44
3785	NASDAQ	EBTC	Mon, May 10, 2021	36.02	36.10	35.15	35.38
3784	NASDAQ	EBTC	Fri, May 7, 2021	35.76	36.10	35.50	36.10
3783	NASDAQ	EBTC	Thu, May 6, 2021	36.15	36.15	35.49	35.74
3782	NASDAQ	EBTC	Wed, May 5, 2021	35.95	36.78	35.75	36.20
3781	NASDAQ	EBTC	Tue, May 4, 2021	35.61	36.08	35.60	35.73
3780	NASDAQ	EBTC	Mon, May 3, 2021	35.15	35.73	34.90	35.56
3779	NASDAQ	EBTC	Fri, Apr 30, 2021	34.75	35.00	34.75	34.83
3778	NASDAQ	EBTC	Thu, Apr 29, 2021	35.00	35.00	34.60	34.85
3777	NASDAQ	EBTC	Wed, Apr 28, 2021	34.12	34.80	33.94	34.56
3776	NASDAQ	EBTC	Tue, Apr 27, 2021	34.63	34.89	33.81	34.12
3775	NASDAQ	EBTC	Mon, Apr 26, 2021	34.10	35.00	34.10	34.80
3774	NASDAQ	EBTC	Fri, Apr 23, 2021	33.61	34.50	33.37	34.10
3773	NASDAQ	EBTC	Thu, Apr 22, 2021	33.55	33.55	33.39	33.40
3772	NASDAQ	EBTC	Wed, Apr 21, 2021	33.61	33.75	33.36	33.36
3771	NASDAQ	EBTC	Tue, Apr 20, 2021	33.89	34.42	33.40	33.47
3770	NASDAQ	EBTC	Mon, Apr 19, 2021	33.82	34.24	33.78	33.99
3769	NASDAQ	EBTC	Fri, Apr 16, 2021	33.99	34.30	33.91	33.91
3768	NASDAQ	EBTC	Thu, Apr 15, 2021	33.80	33.82	33.60	33.81
3767	NASDAQ	EBTC	Wed, Apr 14, 2021	33.17	33.69	33.17	33.50
3766	NASDAQ	EBTC	Tue, Apr 13, 2021	33.74	34.03	33.10	33.26
3765	NASDAQ	EBTC	Mon, Apr 12, 2021	33.75	33.99	33.70	33.70
3764	NASDAQ	EBTC	Fri, Apr 9, 2021	33.80	33.97	33.37	33.76
3763	NASDAQ	EBTC	Thu, Apr 8, 2021	33.15	33.57	33.10	33.55
3762	NASDAQ	EBTC	Wed, Apr 7, 2021	33.66	33.66	33.00	33.00
3761	NASDAQ	EBTC	Tue, Apr 6, 2021	33.38	33.80	33.01	33.50
3760	NASDAQ	EBTC	Mon, Apr 5, 2021	33.31	33.92	33.01	33.01
3759	NASDAQ	EBTC	Thu, Apr 1, 2021	32.22	32.80	32.22	32.80
3758	NASDAQ	EBTC	Wed, Mar 31, 2021	32.95	33.00	32.50	32.52
3757	NASDAQ	EBTC	Tue, Mar 30, 2021	31.68	32.94	31.68	32.41
3756	NASDAQ	EBTC	Mon, Mar 29, 2021	33.00	33.22	32.07	32.22
3755	NASDAQ	EBTC	Fri, Mar 26, 2021	32.88	32.93	32.23	32.93
3754	NASDAQ	EBTC	Thu, Mar 25, 2021	31.80	32.98	31.80	32.43
3753	NASDAQ	EBTC	Wed, Mar 24, 2021	32.65	32.88	31.76	31.76
3752	NASDAQ	EBTC	Tue, Mar 23, 2021	32.42	32.69	31.36	31.41
3751	NASDAQ	EBTC	Mon, Mar 22, 2021	32.38	33.07	32.28	32.62
3750	NASDAQ	EBTC	Fri, Mar 19, 2021	31.86	33.02	31.65	32.73
3749	NASDAQ	EBTC	Thu, Mar 18, 2021	32.72	33.97	32.31	32.40
3748	NASDAQ	EBTC	Wed, Mar 17, 2021	32.72	32.91	32.50	32.51
3747	NASDAQ	EBTC	Tue, Mar 16, 2021	33.23	33.23	31.80	32.73
3746	NASDAQ	EBTC	Mon, Mar 15, 2021	33.19	33.44	32.03	32.70
3745	NASDAQ	EBTC	Fri, Mar 12, 2021	34.00	34.00	32.65	33.37
3744	NASDAQ	EBTC	Thu, Mar 11, 2021	33.99	34.10	33.77	34.10
3743	NASDAQ	EBTC	Wed, Mar 10, 2021	33.81	34.00	32.95	33.98
3742	NASDAQ	EBTC	Tue, Mar 9, 2021	33.55	34.00	32.99	33.80
3741	NASDAQ	EBTC	Mon, Mar 8, 2021	32.25	34.00	32.25	33.35
3740	NASDAQ	EBTC	Fri, Mar 5, 2021	31.19	32.50	31.19	32.19
3739	NASDAQ	EBTC	Thu, Mar 4, 2021	31.00	31.72	30.25	30.91
3738	NASDAQ	EBTC	Wed, Mar 3, 2021	29.75	31.00	29.75	30.96
3737	NASDAQ	EBTC	Tue, Mar 2, 2021	30.34	30.58	29.80	29.80
3736	NASDAQ	EBTC	Mon, Mar 1, 2021	29.79	30.55	29.18	30.55
3735	NASDAQ	EBTC	Fri, Feb 26, 2021	29.12	29.59	28.81	29.00
3734	NASDAQ	EBTC	Thu, Feb 25, 2021	29.82	30.16	29.00	29.00
3733	NASDAQ	EBTC	Wed, Feb 24, 2021	29.50	30.06	29.50	29.92
3732	NASDAQ	EBTC	Tue, Feb 23, 2021	28.89	29.90	28.89	29.50
3731	NASDAQ	EBTC	Mon, Feb 22, 2021	28.36	29.53	28.36	29.01
3730	NASDAQ	EBTC	Fri, Feb 19, 2021	27.77	28.88	27.77	28.73
3729	NASDAQ	EBTC	Thu, Feb 18, 2021	27.68	27.81	27.65	27.81
3728	NASDAQ	EBTC	Wed, Feb 17, 2021	27.36	27.83	27.00	27.71
3727	NASDAQ	EBTC	Tue, Feb 16, 2021	27.65	27.97	27.46	27.50
3726	NASDAQ	EBTC	Fri, Feb 12, 2021	27.45	27.90	27.11	27.25
3725	NASDAQ	EBTC	Thu, Feb 11, 2021	27.68	28.13	27.48	27.67
3724	NASDAQ	EBTC	Wed, Feb 10, 2021	27.80	28.00	27.45	27.58
3723	NASDAQ	EBTC	Tue, Feb 9, 2021	27.16	27.89	27.16	27.70
3722	NASDAQ	EBTC	Mon, Feb 8, 2021	27.12	27.70	27.01	27.68
3721	NASDAQ	EBTC	Fri, Feb 5, 2021	26.69	27.12	26.51	27.12
3720	NASDAQ	EBTC	Thu, Feb 4, 2021	26.26	26.89	26.26	26.87
3719	NASDAQ	EBTC	Wed, Feb 3, 2021	26.14	26.55	25.84	26.14
3718	NASDAQ	EBTC	Tue, Feb 2, 2021	26.66	27.62	25.58	26.16
3717	NASDAQ	EBTC	Mon, Feb 1, 2021	25.52	27.17	25.25	26.67
3716	NASDAQ	EBTC	Fri, Jan 29, 2021	25.87	28.11	25.25	25.34
3715	NASDAQ	EBTC	Thu, Jan 28, 2021	27.20	27.20	25.87	25.87
3714	NASDAQ	EBTC	Wed, Jan 27, 2021	27.47	28.23	26.52	26.63
3713	NASDAQ	EBTC	Tue, Jan 26, 2021	28.00	28.17	27.70	28.17
3712	NASDAQ	EBTC	Mon, Jan 25, 2021	28.12	28.40	27.65	28.21
3711	NASDAQ	EBTC	Fri, Jan 22, 2021	27.38	28.39	26.90	28.28
3710	NASDAQ	EBTC	Thu, Jan 21, 2021	28.01	28.32	27.75	27.75
3709	NASDAQ	EBTC	Wed, Jan 20, 2021	27.90	28.15	27.76	28.02
3708	NASDAQ	EBTC	Tue, Jan 19, 2021	28.25	28.37	27.59	27.88
3707	NASDAQ	EBTC	Fri, Jan 15, 2021	27.66	28.49	27.60	28.25
3706	NASDAQ	EBTC	Thu, Jan 14, 2021	27.18	28.33	27.00	28.24
3705	NASDAQ	EBTC	Wed, Jan 13, 2021	26.33	27.32	26.33	27.32
3704	NASDAQ	EBTC	Tue, Jan 12, 2021	26.43	27.61	26.43	27.61
3703	NASDAQ	EBTC	Mon, Jan 11, 2021	26.40	27.26	26.01	26.82
3702	NASDAQ	EBTC	Fri, Jan 8, 2021	26.58	26.97	26.21	26.79
3701	NASDAQ	EBTC	Thu, Jan 7, 2021	27.14	27.20	26.88	26.88
3700	NASDAQ	EBTC	Wed, Jan 6, 2021	25.87	28.89	25.87	26.71
3699	NASDAQ	EBTC	Tue, Jan 5, 2021	25.60	25.95	25.48	25.48
3698	NASDAQ	EBTC	Mon, Jan 4, 2021	25.88	25.89	25.26	25.34
3697	NASDAQ	EBTC	Thu, Dec 31, 2020	25.58	25.88	25.55	25.55
3696	NASDAQ	EBTC	Wed, Dec 30, 2020	25.09	25.54	25.07	25.54
3695	NASDAQ	EBTC	Tue, Dec 29, 2020	25.42	25.42	25.06	25.31
3694	NASDAQ	EBTC	Mon, Dec 28, 2020	25.35	25.74	25.11	25.42
3693	NASDAQ	EBTC	Thu, Dec 24, 2020	25.33	25.33	25.27	25.27
3692	NASDAQ	EBTC	Wed, Dec 23, 2020	25.38	25.52	25.13	25.34
3691	NASDAQ	EBTC	Tue, Dec 22, 2020	25.30	25.43	25.30	25.43
3690	NASDAQ	EBTC	Mon, Dec 21, 2020	25.70	26.20	25.25	25.64
3689	NASDAQ	EBTC	Fri, Dec 18, 2020	27.72	27.72	25.51	25.51
3688	NASDAQ	EBTC	Thu, Dec 17, 2020	27.41	27.46	27.13	27.46
3687	NASDAQ	EBTC	Wed, Dec 16, 2020	27.37	27.80	27.05	27.06
3686	NASDAQ	EBTC	Tue, Dec 15, 2020	27.00	27.60	26.75	27.03
3685	NASDAQ	EBTC	Mon, Dec 14, 2020	27.30	27.30	26.66	26.66
3684	NASDAQ	EBTC	Fri, Dec 11, 2020	27.46	27.48	26.95	27.40
3683	NASDAQ	EBTC	Thu, Dec 10, 2020	26.00	27.86	26.00	27.83
3682	NASDAQ	EBTC	Wed, Dec 9, 2020	27.16	27.20	26.83	26.95
3681	NASDAQ	EBTC	Tue, Dec 8, 2020	26.86	27.20	26.58	27.18
3680	NASDAQ	EBTC	Mon, Dec 7, 2020	26.48	26.48	26.11	26.11
3679	NASDAQ	EBTC	Fri, Dec 4, 2020	25.44	26.60	25.22	26.50
3678	NASDAQ	EBTC	Thu, Dec 3, 2020	25.12	25.32	25.08	25.08
3677	NASDAQ	EBTC	Wed, Dec 2, 2020	25.97	27.00	25.11	25.38
3676	NASDAQ	EBTC	Tue, Dec 1, 2020	26.50	26.50	25.85	25.85
3675	NASDAQ	EBTC	Mon, Nov 30, 2020	26.34	26.79	25.88	25.88
3674	NASDAQ	EBTC	Fri, Nov 27, 2020	26.86	26.86	25.89	26.60
3673	NASDAQ	EBTC	Wed, Nov 25, 2020	26.48	26.61	25.76	26.42
3672	NASDAQ	EBTC	Tue, Nov 24, 2020	26.23	26.99	26.14	26.94
3671	NASDAQ	EBTC	Mon, Nov 23, 2020	25.97	26.15	25.72	26.15
3670	NASDAQ	EBTC	Fri, Nov 20, 2020	25.54	25.93	25.54	25.93
3669	NASDAQ	EBTC	Thu, Nov 19, 2020	25.11	26.12	24.88	26.12
3668	NASDAQ	EBTC	Wed, Nov 18, 2020	26.05	26.05	25.55	25.61
3667	NASDAQ	EBTC	Tue, Nov 17, 2020	25.61	26.05	25.31	25.91
3666	NASDAQ	EBTC	Mon, Nov 16, 2020	25.72	26.05	24.48	26.05
3665	NASDAQ	EBTC	Fri, Nov 13, 2020	24.37	25.15	24.28	24.92
3664	NASDAQ	EBTC	Thu, Nov 12, 2020	23.66	24.29	23.61	24.05
3663	NASDAQ	EBTC	Wed, Nov 11, 2020	25.43	25.62	23.70	24.29
3662	NASDAQ	EBTC	Tue, Nov 10, 2020	24.69	25.50	24.20	25.21
3661	NASDAQ	EBTC	Mon, Nov 9, 2020	24.00	25.00	23.26	24.26
3660	NASDAQ	EBTC	Fri, Nov 6, 2020	23.38	23.38	23.00	23.00
3659	NASDAQ	EBTC	Thu, Nov 5, 2020	22.76	23.62	22.76	23.43
3658	NASDAQ	EBTC	Wed, Nov 4, 2020	23.15	23.30	22.51	22.59
3657	NASDAQ	EBTC	Tue, Nov 3, 2020	23.52	23.75	22.85	23.58
3656	NASDAQ	EBTC	Mon, Nov 2, 2020	22.98	23.03	22.68	22.95
3655	NASDAQ	EBTC	Fri, Oct 30, 2020	22.75	22.97	22.42	22.61
3654	NASDAQ	EBTC	Thu, Oct 29, 2020	22.25	23.15	22.25	22.86
3653	NASDAQ	EBTC	Wed, Oct 28, 2020	23.30	23.33	22.25	22.43
3652	NASDAQ	EBTC	Tue, Oct 27, 2020	23.65	23.71	23.36	23.36
3651	NASDAQ	EBTC	Mon, Oct 26, 2020	23.40	23.85	23.25	23.57
3650	NASDAQ	EBTC	Fri, Oct 23, 2020	23.25	24.00	23.00	23.74
3649	NASDAQ	EBTC	Thu, Oct 22, 2020	23.29	23.46	22.89	23.34
3648	NASDAQ	EBTC	Wed, Oct 21, 2020	22.75	22.96	22.45	22.73
3647	NASDAQ	EBTC	Tue, Oct 20, 2020	22.65	22.65	22.02	22.61
3646	NASDAQ	EBTC	Mon, Oct 19, 2020	22.70	22.70	21.83	21.83
3645	NASDAQ	EBTC	Fri, Oct 16, 2020	22.26	22.95	22.24	22.47
3644	NASDAQ	EBTC	Thu, Oct 15, 2020	21.36	22.82	21.36	22.82
3643	NASDAQ	EBTC	Wed, Oct 14, 2020	22.51	22.51	21.73	21.73
3642	NASDAQ	EBTC	Tue, Oct 13, 2020	22.94	22.94	21.36	22.15
3641	NASDAQ	EBTC	Mon, Oct 12, 2020	22.67	23.35	22.50	23.07
3640	NASDAQ	EBTC	Fri, Oct 9, 2020	22.94	23.18	22.70	23.15
3639	NASDAQ	EBTC	Thu, Oct 8, 2020	23.50	23.86	22.99	23.11
3638	NASDAQ	EBTC	Wed, Oct 7, 2020	21.38	23.70	21.38	23.70
3637	NASDAQ	EBTC	Tue, Oct 6, 2020	22.24	23.15	21.51	22.25
3636	NASDAQ	EBTC	Mon, Oct 5, 2020	21.12	22.25	20.73	21.96
3635	NASDAQ	EBTC	Fri, Oct 2, 2020	20.41	21.39	20.41	21.06
3634	NASDAQ	EBTC	Thu, Oct 1, 2020	21.56	21.59	20.83	20.83
3633	NASDAQ	EBTC	Wed, Sep 30, 2020	21.01	21.37	20.92	21.02
3632	NASDAQ	EBTC	Tue, Sep 29, 2020	21.06	21.38	20.63	21.20
3631	NASDAQ	EBTC	Mon, Sep 28, 2020	20.62	21.50	20.42	20.66
3630	NASDAQ	EBTC	Fri, Sep 25, 2020	20.02	20.43	19.81	20.28
3629	NASDAQ	EBTC	Thu, Sep 24, 2020	20.13	20.46	20.00	20.01
3628	NASDAQ	EBTC	Wed, Sep 23, 2020	20.60	20.87	20.01	20.01
3627	NASDAQ	EBTC	Tue, Sep 22, 2020	20.74	20.76	20.20	20.55
3626	NASDAQ	EBTC	Mon, Sep 21, 2020	21.66	21.88	20.53	20.53
3625	NASDAQ	EBTC	Fri, Sep 18, 2020	22.37	22.37	21.86	22.30
3624	NASDAQ	EBTC	Thu, Sep 17, 2020	21.74	22.16	21.74	22.16
3623	NASDAQ	EBTC	Wed, Sep 16, 2020	21.78	22.11	21.65	21.71
3622	NASDAQ	EBTC	Tue, Sep 15, 2020	22.00	22.00	21.63	21.70
3621	NASDAQ	EBTC	Mon, Sep 14, 2020	21.68	21.99	21.28	21.91
3620	NASDAQ	EBTC	Fri, Sep 11, 2020	20.92	21.44	20.92	21.11
3619	NASDAQ	EBTC	Thu, Sep 10, 2020	21.53	21.54	21.02	21.06
3618	NASDAQ	EBTC	Wed, Sep 9, 2020	21.98	21.98	21.32	21.35
3617	NASDAQ	EBTC	Tue, Sep 8, 2020	22.11	22.35	21.62	21.84
3616	NASDAQ	EBTC	Fri, Sep 4, 2020	22.29	22.41	21.87	22.19
3615	NASDAQ	EBTC	Thu, Sep 3, 2020	22.02	22.28	21.52	22.28
3614	NASDAQ	EBTC	Wed, Sep 2, 2020	21.95	22.29	21.57	22.08
3613	NASDAQ	EBTC	Tue, Sep 1, 2020	21.86	22.28	21.46	21.95
3612	NASDAQ	EBTC	Mon, Aug 31, 2020	22.15	22.29	21.64	21.73
3611	NASDAQ	EBTC	Fri, Aug 28, 2020	21.64	22.34	21.55	22.29
3610	NASDAQ	EBTC	Thu, Aug 27, 2020	21.25	21.87	21.25	21.50
3609	NASDAQ	EBTC	Wed, Aug 26, 2020	21.50	21.50	21.23	21.26
3608	NASDAQ	EBTC	Tue, Aug 25, 2020	21.99	21.99	21.25	21.49
3607	NASDAQ	EBTC	Mon, Aug 24, 2020	22.29	22.44	21.75	21.75
3606	NASDAQ	EBTC	Fri, Aug 21, 2020	22.08	22.13	22.00	22.13
3605	NASDAQ	EBTC	Thu, Aug 20, 2020	22.00	22.16	22.00	22.16
3604	NASDAQ	EBTC	Wed, Aug 19, 2020	22.12	22.30	22.00	22.24
3603	NASDAQ	EBTC	Tue, Aug 18, 2020	22.14	22.14	22.00	22.00
3602	NASDAQ	EBTC	Mon, Aug 17, 2020	22.09	22.17	22.00	22.15
3601	NASDAQ	EBTC	Fri, Aug 14, 2020	22.06	22.47	22.06	22.26
3600	NASDAQ	EBTC	Thu, Aug 13, 2020	22.35	22.74	22.17	22.60
3599	NASDAQ	EBTC	Wed, Aug 12, 2020	22.48	22.65	22.14	22.45
3598	NASDAQ	EBTC	Tue, Aug 11, 2020	22.67	22.77	22.01	22.01
3597	NASDAQ	EBTC	Mon, Aug 10, 2020	22.23	22.68	22.23	22.42
3596	NASDAQ	EBTC	Fri, Aug 7, 2020	22.52	22.72	22.25	22.27
3595	NASDAQ	EBTC	Thu, Aug 6, 2020	22.25	22.51	22.01	22.51
3594	NASDAQ	EBTC	Wed, Aug 5, 2020	22.24	22.24	21.82	22.20
3593	NASDAQ	EBTC	Tue, Aug 4, 2020	21.89	22.00	21.70	21.93
3592	NASDAQ	EBTC	Mon, Aug 3, 2020	21.85	22.00	21.66	22.00
3591	NASDAQ	EBTC	Fri, Jul 31, 2020	21.53	22.21	21.50	21.50
3590	NASDAQ	EBTC	Thu, Jul 30, 2020	21.97	22.50	21.71	21.71
3589	NASDAQ	EBTC	Wed, Jul 29, 2020	22.04	22.87	22.04	22.35
3588	NASDAQ	EBTC	Tue, Jul 28, 2020	21.70	22.17	21.70	22.04
3587	NASDAQ	EBTC	Mon, Jul 27, 2020	21.59	21.72	21.49	21.71
3586	NASDAQ	EBTC	Fri, Jul 24, 2020	22.67	22.70	21.43	21.52
3585	NASDAQ	EBTC	Thu, Jul 23, 2020	21.83	22.50	21.83	22.20
3584	NASDAQ	EBTC	Wed, Jul 22, 2020	21.96	22.09	21.96	22.09
3583	NASDAQ	EBTC	Tue, Jul 21, 2020	22.01	22.39	21.97	22.39
3582	NASDAQ	EBTC	Mon, Jul 20, 2020	21.40	21.54	21.05	21.24
3581	NASDAQ	EBTC	Fri, Jul 17, 2020	20.89	22.28	20.89	21.36
3580	NASDAQ	EBTC	Thu, Jul 16, 2020	22.18	22.31	21.28	21.56
3579	NASDAQ	EBTC	Wed, Jul 15, 2020	22.30	23.05	21.86	22.31
3578	NASDAQ	EBTC	Tue, Jul 14, 2020	21.48	21.98	21.44	21.89
3577	NASDAQ	EBTC	Mon, Jul 13, 2020	22.10	22.18	21.13	21.70
3576	NASDAQ	EBTC	Fri, Jul 10, 2020	22.30	22.30	21.02	21.93
3575	NASDAQ	EBTC	Thu, Jul 9, 2020	21.25	22.04	20.51	21.12
3574	NASDAQ	EBTC	Wed, Jul 8, 2020	21.79	21.90	21.05	21.43
3573	NASDAQ	EBTC	Tue, Jul 7, 2020	22.22	22.73	21.59	21.62
3572	NASDAQ	EBTC	Mon, Jul 6, 2020	23.06	23.24	22.10	22.30
3571	NASDAQ	EBTC	Thu, Jul 2, 2020	23.75	23.97	22.51	22.51
3570	NASDAQ	EBTC	Wed, Jul 1, 2020	23.96	23.96	22.81	23.15
3569	NASDAQ	EBTC	Tue, Jun 30, 2020	24.00	24.28	23.55	23.82
3568	NASDAQ	EBTC	Mon, Jun 29, 2020	22.48	24.33	22.48	24.33
3567	NASDAQ	EBTC	Fri, Jun 26, 2020	22.74	23.26	21.88	22.14
3566	NASDAQ	EBTC	Thu, Jun 25, 2020	21.76	23.26	21.76	23.23
3565	NASDAQ	EBTC	Wed, Jun 24, 2020	21.90	22.27	21.30	21.84
3564	NASDAQ	EBTC	Tue, Jun 23, 2020	23.00	23.04	22.06	22.40
3563	NASDAQ	EBTC	Mon, Jun 22, 2020	22.96	23.61	22.88	23.02
3562	NASDAQ	EBTC	Fri, Jun 19, 2020	22.66	23.15	22.00	23.15
3561	NASDAQ	EBTC	Thu, Jun 18, 2020	22.25	22.32	21.72	22.30
3560	NASDAQ	EBTC	Wed, Jun 17, 2020	23.34	23.59	22.11	22.16
3559	NASDAQ	EBTC	Tue, Jun 16, 2020	24.26	24.26	22.50	22.99
3558	NASDAQ	EBTC	Mon, Jun 15, 2020	21.93	23.49	21.93	23.24
3557	NASDAQ	EBTC	Fri, Jun 12, 2020	22.57	22.82	21.75	22.80
3556	NASDAQ	EBTC	Thu, Jun 11, 2020	22.28	22.81	21.31	21.31
3555	NASDAQ	EBTC	Wed, Jun 10, 2020	24.70	25.36	23.34	23.68
3554	NASDAQ	EBTC	Tue, Jun 9, 2020	24.81	25.17	24.06	24.94
3553	NASDAQ	EBTC	Mon, Jun 8, 2020	24.75	25.49	24.75	25.16
3552	NASDAQ	EBTC	Fri, Jun 5, 2020	24.25	24.77	23.30	24.75
3551	NASDAQ	EBTC	Thu, Jun 4, 2020	23.34	24.25	22.90	23.50
3550	NASDAQ	EBTC	Wed, Jun 3, 2020	22.70	24.25	22.70	23.85
3549	NASDAQ	EBTC	Tue, Jun 2, 2020	22.94	23.10	22.00	22.00
3548	NASDAQ	EBTC	Mon, Jun 1, 2020	23.38	24.25	22.15	22.15
3547	NASDAQ	EBTC	Fri, May 29, 2020	23.02	23.60	22.76	23.04
3546	NASDAQ	EBTC	Thu, May 28, 2020	24.24	24.74	23.06	23.11
3545	NASDAQ	EBTC	Wed, May 27, 2020	23.50	24.16	23.33	23.58
3544	NASDAQ	EBTC	Tue, May 26, 2020	23.03	23.50	22.93	23.21
3543	NASDAQ	EBTC	Fri, May 22, 2020	22.27	22.27	21.42	22.07
3542	NASDAQ	EBTC	Thu, May 21, 2020	22.01	22.36	21.62	22.05
3541	NASDAQ	EBTC	Wed, May 20, 2020	22.40	23.39	22.01	22.81
3540	NASDAQ	EBTC	Tue, May 19, 2020	23.15	23.15	21.64	21.84
3539	NASDAQ	EBTC	Mon, May 18, 2020	21.56	23.68	21.56	23.50
3538	NASDAQ	EBTC	Fri, May 15, 2020	20.68	21.37	20.68	21.29
3537	NASDAQ	EBTC	Thu, May 14, 2020	20.40	20.92	19.28	20.67
3536	NASDAQ	EBTC	Wed, May 13, 2020	20.03	21.03	19.49	20.40
3535	NASDAQ	EBTC	Tue, May 12, 2020	21.45	21.65	20.32	20.32
3534	NASDAQ	EBTC	Mon, May 11, 2020	22.43	22.70	21.45	21.99
3533	NASDAQ	EBTC	Fri, May 8, 2020	21.99	22.94	21.66	22.48
3532	NASDAQ	EBTC	Thu, May 7, 2020	21.76	22.65	21.00	21.49
3531	NASDAQ	EBTC	Wed, May 6, 2020	22.19	23.52	20.81	21.30
3530	NASDAQ	EBTC	Tue, May 5, 2020	23.75	23.75	22.03	22.11
3529	NASDAQ	EBTC	Mon, May 4, 2020	22.58	24.00	22.23	23.24
3528	NASDAQ	EBTC	Fri, May 1, 2020	23.30	24.22	22.56	23.21
3527	NASDAQ	EBTC	Thu, Apr 30, 2020	27.50	27.50	24.00	24.15
3526	NASDAQ	EBTC	Wed, Apr 29, 2020	25.48	27.65	25.48	27.65
3525	NASDAQ	EBTC	Tue, Apr 28, 2020	26.30	26.30	23.90	24.17
3524	NASDAQ	EBTC	Mon, Apr 27, 2020	23.47	27.03	23.47	26.01
3523	NASDAQ	EBTC	Fri, Apr 24, 2020	22.06	23.19	22.06	23.19
3522	NASDAQ	EBTC	Thu, Apr 23, 2020	22.53	22.83	21.85	22.37
3521	NASDAQ	EBTC	Wed, Apr 22, 2020	22.91	23.02	22.55	22.66
3520	NASDAQ	EBTC	Tue, Apr 21, 2020	20.65	22.39	20.65	22.39
3519	NASDAQ	EBTC	Mon, Apr 20, 2020	22.23	22.46	21.26	21.65
3518	NASDAQ	EBTC	Fri, Apr 17, 2020	22.28	23.57	21.62	23.34
3517	NASDAQ	EBTC	Thu, Apr 16, 2020	21.66	22.49	20.66	21.73
3516	NASDAQ	EBTC	Wed, Apr 15, 2020	24.29	24.29	22.50	22.56
3515	NASDAQ	EBTC	Tue, Apr 14, 2020	26.78	26.94	25.30	25.30
3514	NASDAQ	EBTC	Mon, Apr 13, 2020	27.01	27.01	25.34	25.99
3513	NASDAQ	EBTC	Thu, Apr 9, 2020	25.69	27.09	25.69	27.09
3512	NASDAQ	EBTC	Wed, Apr 8, 2020	24.69	25.30	24.16	25.20
3511	NASDAQ	EBTC	Tue, Apr 7, 2020	26.90	26.90	23.81	24.10
3510	NASDAQ	EBTC	Mon, Apr 6, 2020	24.75	27.00	24.70	27.00
3509	NASDAQ	EBTC	Fri, Apr 3, 2020	25.17	26.42	22.76	23.68
3508	NASDAQ	EBTC	Thu, Apr 2, 2020	24.04	25.77	23.60	25.72
3507	NASDAQ	EBTC	Wed, Apr 1, 2020	26.04	26.04	23.42	23.90
3506	NASDAQ	EBTC	Tue, Mar 31, 2020	25.35	26.99	24.26	26.99
3505	NASDAQ	EBTC	Mon, Mar 30, 2020	24.21	25.66	23.80	25.15
3504	NASDAQ	EBTC	Fri, Mar 27, 2020	26.31	26.37	24.26	24.26
3503	NASDAQ	EBTC	Thu, Mar 26, 2020	27.24	27.25	25.08	27.00
3502	NASDAQ	EBTC	Wed, Mar 25, 2020	27.79	27.79	25.52	26.98
3501	NASDAQ	EBTC	Tue, Mar 24, 2020	22.35	28.00	22.35	27.95
3500	NASDAQ	EBTC	Mon, Mar 23, 2020	23.00	23.91	20.50	22.24
3499	NASDAQ	EBTC	Fri, Mar 20, 2020	26.84	27.57	22.91	23.00
3498	NASDAQ	EBTC	Thu, Mar 19, 2020	25.61	27.41	25.60	26.89
3497	NASDAQ	EBTC	Wed, Mar 18, 2020	27.60	27.60	24.31	25.50
3496	NASDAQ	EBTC	Tue, Mar 17, 2020	24.57	29.00	24.14	28.22
3495	NASDAQ	EBTC	Mon, Mar 16, 2020	29.30	29.30	22.83	24.26
3494	NASDAQ	EBTC	Fri, Mar 13, 2020	23.42	31.99	23.42	31.00
3493	NASDAQ	EBTC	Thu, Mar 12, 2020	24.49	24.92	22.00	22.48
3492	NASDAQ	EBTC	Wed, Mar 11, 2020	24.39	25.79	24.13	25.14
3491	NASDAQ	EBTC	Tue, Mar 10, 2020	25.54	26.67	24.06	25.00
3490	NASDAQ	EBTC	Mon, Mar 9, 2020	25.29	26.82	24.67	24.99
3489	NASDAQ	EBTC	Fri, Mar 6, 2020	26.76	28.03	26.35	26.35
3488	NASDAQ	EBTC	Thu, Mar 5, 2020	27.69	27.79	26.63	27.48
3487	NASDAQ	EBTC	Wed, Mar 4, 2020	27.15	28.35	27.09	28.35
3486	NASDAQ	EBTC	Tue, Mar 3, 2020	27.49	27.80	26.75	27.00
3485	NASDAQ	EBTC	Mon, Mar 2, 2020	27.50	28.00	27.00	27.40
3484	NASDAQ	EBTC	Fri, Feb 28, 2020	27.03	27.83	26.75	27.47
3483	NASDAQ	EBTC	Thu, Feb 27, 2020	28.43	28.86	27.32	27.32
3482	NASDAQ	EBTC	Wed, Feb 26, 2020	28.96	28.96	28.48	28.82
3481	NASDAQ	EBTC	Tue, Feb 25, 2020	30.00	30.00	28.37	28.80
3480	NASDAQ	EBTC	Mon, Feb 24, 2020	29.63	29.86	29.31	29.35
3479	NASDAQ	EBTC	Fri, Feb 21, 2020	30.30	30.52	30.30	30.32
3478	NASDAQ	EBTC	Thu, Feb 20, 2020	30.06	30.60	30.06	30.29
3477	NASDAQ	EBTC	Wed, Feb 19, 2020	30.24	30.54	29.95	30.25
3476	NASDAQ	EBTC	Tue, Feb 18, 2020	30.36	30.48	30.21	30.24
3475	NASDAQ	EBTC	Fri, Feb 14, 2020	31.10	31.10	30.52	30.62
3474	NASDAQ	EBTC	Thu, Feb 13, 2020	30.86	30.90	30.53	30.80
3473	NASDAQ	EBTC	Wed, Feb 12, 2020	30.93	30.93	29.88	30.58
3472	NASDAQ	EBTC	Tue, Feb 11, 2020	31.04	31.12	30.61	30.61
3471	NASDAQ	EBTC	Mon, Feb 10, 2020	30.72	30.90	30.59	30.90
3470	NASDAQ	EBTC	Fri, Feb 7, 2020	31.00	31.19	30.39	30.62
3469	NASDAQ	EBTC	Thu, Feb 6, 2020	31.60	31.79	31.08	31.08
3468	NASDAQ	EBTC	Wed, Feb 5, 2020	31.97	32.20	31.67	31.67
3467	NASDAQ	EBTC	Tue, Feb 4, 2020	31.75	32.02	31.54	31.54
3466	NASDAQ	EBTC	Mon, Feb 3, 2020	31.55	32.00	31.29	31.29
3465	NASDAQ	EBTC	Fri, Jan 31, 2020	33.17	33.17	31.01	31.02
3464	NASDAQ	EBTC	Thu, Jan 30, 2020	32.51	33.40	32.28	33.40
3463	NASDAQ	EBTC	Wed, Jan 29, 2020	32.50	33.07	32.48	32.80
3462	NASDAQ	EBTC	Tue, Jan 28, 2020	32.52	33.56	32.02	32.65
3461	NASDAQ	EBTC	Mon, Jan 27, 2020	31.67	32.83	31.62	32.28
3460	NASDAQ	EBTC	Fri, Jan 24, 2020	32.05	32.20	32.05	32.16
3459	NASDAQ	EBTC	Thu, Jan 23, 2020	31.63	32.29	30.79	32.10
3458	NASDAQ	EBTC	Wed, Jan 22, 2020	31.74	32.38	31.40	31.87
3457	NASDAQ	EBTC	Tue, Jan 21, 2020	32.22	32.26	31.80	31.80
3456	NASDAQ	EBTC	Fri, Jan 17, 2020	33.09	33.47	32.36	32.36
3455	NASDAQ	EBTC	Thu, Jan 16, 2020	32.83	32.99	32.66	32.73
3454	NASDAQ	EBTC	Wed, Jan 15, 2020	32.59	33.28	32.20	32.47
3453	NASDAQ	EBTC	Tue, Jan 14, 2020	33.01	33.29	32.41	32.45
3452	NASDAQ	EBTC	Mon, Jan 13, 2020	33.03	33.18	32.50	32.98
3451	NASDAQ	EBTC	Fri, Jan 10, 2020	33.36	33.75	32.96	32.96
3450	NASDAQ	EBTC	Thu, Jan 9, 2020	33.36	33.90	33.10	33.50
3449	NASDAQ	EBTC	Wed, Jan 8, 2020	33.70	33.76	33.26	33.26
3448	NASDAQ	EBTC	Tue, Jan 7, 2020	33.47	33.80	32.94	33.14
3447	NASDAQ	EBTC	Mon, Jan 6, 2020	32.90	33.68	32.90	33.42
3446	NASDAQ	EBTC	Fri, Jan 3, 2020	33.24	33.43	32.78	32.78
3445	NASDAQ	EBTC	Thu, Jan 2, 2020	33.89	33.89	33.29	33.36
3444	NASDAQ	EBTC	Tue, Dec 31, 2019	33.88	33.99	33.52	33.87
3443	NASDAQ	EBTC	Mon, Dec 30, 2019	33.52	33.69	33.00	33.45
3442	NASDAQ	EBTC	Fri, Dec 27, 2019	33.70	33.87	33.22	33.67
3441	NASDAQ	EBTC	Thu, Dec 26, 2019	33.75	34.06	33.54	33.79
3440	NASDAQ	EBTC	Tue, Dec 24, 2019	33.48	33.77	33.34	33.77
3439	NASDAQ	EBTC	Mon, Dec 23, 2019	34.50	34.50	33.61	33.61
3438	NASDAQ	EBTC	Fri, Dec 20, 2019	33.35	34.75	33.20	34.71
3437	NASDAQ	EBTC	Thu, Dec 19, 2019	33.25	33.40	33.00	33.23
3436	NASDAQ	EBTC	Wed, Dec 18, 2019	33.39	33.60	33.15	33.50
3435	NASDAQ	EBTC	Tue, Dec 17, 2019	33.25	33.59	33.06	33.40
3434	NASDAQ	EBTC	Mon, Dec 16, 2019	32.90	33.50	32.64	33.48
3433	NASDAQ	EBTC	Fri, Dec 13, 2019	31.96	32.99	31.96	32.82
3432	NASDAQ	EBTC	Thu, Dec 12, 2019	32.66	32.72	31.68	32.60
3431	NASDAQ	EBTC	Wed, Dec 11, 2019	32.26	32.60	32.20	32.60
3430	NASDAQ	EBTC	Tue, Dec 10, 2019	32.03	32.40	31.73	32.40
3429	NASDAQ	EBTC	Mon, Dec 9, 2019	32.24	32.51	32.00	32.05
3428	NASDAQ	EBTC	Fri, Dec 6, 2019	31.99	32.76	31.90	32.15
3427	NASDAQ	EBTC	Thu, Dec 5, 2019	31.66	31.95	31.38	31.80
3426	NASDAQ	EBTC	Wed, Dec 4, 2019	30.50	31.70	30.50	31.64
3425	NASDAQ	EBTC	Tue, Dec 3, 2019	31.49	31.76	30.95	31.15
3424	NASDAQ	EBTC	Mon, Dec 2, 2019	31.99	31.99	31.23	31.56
3423	NASDAQ	EBTC	Fri, Nov 29, 2019	31.98	31.98	31.57	31.89
3422	NASDAQ	EBTC	Wed, Nov 27, 2019	31.97	32.61	31.71	32.06
3421	NASDAQ	EBTC	Tue, Nov 26, 2019	31.38	32.00	31.00	32.00
3420	NASDAQ	EBTC	Mon, Nov 25, 2019	31.13	31.43	31.00	31.17
3419	NASDAQ	EBTC	Fri, Nov 22, 2019	30.60	30.75	30.41	30.41
3418	NASDAQ	EBTC	Thu, Nov 21, 2019	31.09	31.09	30.58	30.58
3417	NASDAQ	EBTC	Wed, Nov 20, 2019	30.79	31.73	30.74	30.76
3416	NASDAQ	EBTC	Tue, Nov 19, 2019	30.96	31.00	30.53	31.00
3415	NASDAQ	EBTC	Mon, Nov 18, 2019	30.00	30.55	29.93	30.49
3414	NASDAQ	EBTC	Fri, Nov 15, 2019	30.45	30.79	30.06	30.61
3413	NASDAQ	EBTC	Thu, Nov 14, 2019	30.03	30.69	30.03	30.26
3412	NASDAQ	EBTC	Wed, Nov 13, 2019	30.42	30.68	30.01	30.47
3411	NASDAQ	EBTC	Tue, Nov 12, 2019	30.65	30.67	30.00	30.61
3410	NASDAQ	EBTC	Mon, Nov 11, 2019	30.63	30.88	30.50	30.70
3409	NASDAQ	EBTC	Fri, Nov 8, 2019	31.15	31.49	30.81	30.97
3408	NASDAQ	EBTC	Thu, Nov 7, 2019	30.74	31.21	30.68	31.21
3407	NASDAQ	EBTC	Wed, Nov 6, 2019	30.94	31.25	30.62	30.62
3406	NASDAQ	EBTC	Tue, Nov 5, 2019	30.92	31.00	30.62	30.99
3405	NASDAQ	EBTC	Mon, Nov 4, 2019	30.60	31.00	30.56	31.00
3404	NASDAQ	EBTC	Fri, Nov 1, 2019	30.29	31.48	30.28	30.56
3403	NASDAQ	EBTC	Thu, Oct 31, 2019	30.10	30.42	29.77	29.81
3402	NASDAQ	EBTC	Wed, Oct 30, 2019	30.64	30.73	30.01	30.57
3401	NASDAQ	EBTC	Tue, Oct 29, 2019	30.42	30.99	29.76	30.14
3400	NASDAQ	EBTC	Mon, Oct 28, 2019	30.13	31.05	30.02	30.34
3399	NASDAQ	EBTC	Fri, Oct 25, 2019	28.67	31.08	28.67	30.20
3398	NASDAQ	EBTC	Thu, Oct 24, 2019	30.12	30.32	29.75	30.00
3397	NASDAQ	EBTC	Wed, Oct 23, 2019	30.70	30.70	30.00	30.65
3396	NASDAQ	EBTC	Tue, Oct 22, 2019	29.88	30.80	29.64	30.52
3395	NASDAQ	EBTC	Mon, Oct 21, 2019	29.01	30.05	29.01	30.05
3394	NASDAQ	EBTC	Fri, Oct 18, 2019	28.03	29.10	28.03	29.00
3393	NASDAQ	EBTC	Thu, Oct 17, 2019	28.59	29.53	28.16	29.53
3392	NASDAQ	EBTC	Wed, Oct 16, 2019	28.70	29.24	28.51	28.99
3391	NASDAQ	EBTC	Tue, Oct 15, 2019	28.42	28.98	28.13	28.97
3390	NASDAQ	EBTC	Mon, Oct 14, 2019	28.15	28.62	28.15	28.43
3389	NASDAQ	EBTC	Fri, Oct 11, 2019	28.25	29.08	28.19	28.46
3388	NASDAQ	EBTC	Thu, Oct 10, 2019	28.59	28.59	27.81	27.81
3387	NASDAQ	EBTC	Wed, Oct 9, 2019	28.01	28.18	27.78	28.05
3386	NASDAQ	EBTC	Tue, Oct 8, 2019	27.96	28.10	27.80	27.98
3385	NASDAQ	EBTC	Mon, Oct 7, 2019	28.09	28.50	28.04	28.11
3384	NASDAQ	EBTC	Fri, Oct 4, 2019	28.37	28.51	27.94	28.09
3383	NASDAQ	EBTC	Thu, Oct 3, 2019	28.44	29.04	28.01	28.05
3382	NASDAQ	EBTC	Wed, Oct 2, 2019	29.05	29.55	28.84	28.91
3381	NASDAQ	EBTC	Tue, Oct 1, 2019	30.00	30.39	29.02	29.02
3380	NASDAQ	EBTC	Mon, Sep 30, 2019	29.89	30.55	29.89	29.98
3379	NASDAQ	EBTC	Fri, Sep 27, 2019	30.14	30.41	29.35	29.56
3378	NASDAQ	EBTC	Thu, Sep 26, 2019	30.85	30.85	30.39	30.39
3377	NASDAQ	EBTC	Wed, Sep 25, 2019	30.53	31.35	30.02	31.00
3376	NASDAQ	EBTC	Tue, Sep 24, 2019	31.44	31.48	30.49	30.51
3375	NASDAQ	EBTC	Mon, Sep 23, 2019	32.45	32.54	31.65	31.65
3374	NASDAQ	EBTC	Fri, Sep 20, 2019	32.35	32.93	31.89	32.41
3373	NASDAQ	EBTC	Thu, Sep 19, 2019	32.63	32.96	31.66	32.40
3372	NASDAQ	EBTC	Wed, Sep 18, 2019	31.85	33.08	30.60	32.62
3371	NASDAQ	EBTC	Tue, Sep 17, 2019	31.49	32.17	31.31	31.64
3370	NASDAQ	EBTC	Mon, Sep 16, 2019	31.09	31.99	31.00	31.57
3369	NASDAQ	EBTC	Fri, Sep 13, 2019	30.86	31.25	30.53	31.01
3368	NASDAQ	EBTC	Thu, Sep 12, 2019	29.95	31.76	29.75	30.93
3367	NASDAQ	EBTC	Wed, Sep 11, 2019	30.00	30.24	29.80	29.95
3366	NASDAQ	EBTC	Tue, Sep 10, 2019	29.45	29.99	29.37	29.75
3365	NASDAQ	EBTC	Mon, Sep 9, 2019	29.07	29.50	29.07	29.49
3364	NASDAQ	EBTC	Fri, Sep 6, 2019	28.80	29.17	28.80	28.84
3363	NASDAQ	EBTC	Thu, Sep 5, 2019	28.99	29.10	28.71	28.80
3362	NASDAQ	EBTC	Wed, Sep 4, 2019	28.82	28.98	28.09	28.72
3361	NASDAQ	EBTC	Tue, Sep 3, 2019	28.84	29.96	28.03	28.38
3360	NASDAQ	EBTC	Fri, Aug 30, 2019	28.18	28.98	28.18	28.93
3359	NASDAQ	EBTC	Thu, Aug 29, 2019	27.97	29.10	27.97	29.05
3358	NASDAQ	EBTC	Wed, Aug 28, 2019	27.48	27.69	27.42	27.69
3357	NASDAQ	EBTC	Tue, Aug 27, 2019	28.20	28.20	26.86	27.28
3356	NASDAQ	EBTC	Mon, Aug 26, 2019	27.25	27.81	27.14	27.81
3355	NASDAQ	EBTC	Fri, Aug 23, 2019	28.30	28.30	26.85	26.91
3354	NASDAQ	EBTC	Thu, Aug 22, 2019	28.65	28.65	28.01	28.01
3353	NASDAQ	EBTC	Wed, Aug 21, 2019	28.77	28.90	28.30	28.80
3352	NASDAQ	EBTC	Tue, Aug 20, 2019	28.43	28.76	28.43	28.76
3351	NASDAQ	EBTC	Mon, Aug 19, 2019	29.01	29.01	28.50	28.98
3350	NASDAQ	EBTC	Fri, Aug 16, 2019	27.90	28.69	27.90	28.60
3349	NASDAQ	EBTC	Thu, Aug 15, 2019	27.79	28.18	27.64	27.69
3348	NASDAQ	EBTC	Wed, Aug 14, 2019	27.50	28.19	27.50	27.78
3347	NASDAQ	EBTC	Tue, Aug 13, 2019	27.53	28.07	27.53	28.07
3346	NASDAQ	EBTC	Mon, Aug 12, 2019	27.72	27.97	27.40	27.89
3345	NASDAQ	EBTC	Fri, Aug 9, 2019	27.91	28.49	27.89	27.91
3344	NASDAQ	EBTC	Thu, Aug 8, 2019	28.20	28.87	27.85	27.85
3343	NASDAQ	EBTC	Wed, Aug 7, 2019	27.56	28.17	27.56	27.78
3342	NASDAQ	EBTC	Tue, Aug 6, 2019	27.92	28.47	27.68	27.69
3341	NASDAQ	EBTC	Mon, Aug 5, 2019	29.00	29.35	27.72	27.72
3340	NASDAQ	EBTC	Fri, Aug 2, 2019	29.50	29.74	29.12	29.26
3339	NASDAQ	EBTC	Thu, Aug 1, 2019	30.85	31.30	29.50	29.50
3338	NASDAQ	EBTC	Wed, Jul 31, 2019	30.69	31.63	30.55	30.55
3337	NASDAQ	EBTC	Tue, Jul 30, 2019	28.97	30.66	28.82	30.51
3336	NASDAQ	EBTC	Mon, Jul 29, 2019	29.30	29.40	28.91	28.91
3335	NASDAQ	EBTC	Fri, Jul 26, 2019	28.44	29.48	28.36	29.00
3334	NASDAQ	EBTC	Thu, Jul 25, 2019	28.55	28.57	28.24	28.24
3333	NASDAQ	EBTC	Wed, Jul 24, 2019	28.00	28.88	27.75	28.59
3332	NASDAQ	EBTC	Tue, Jul 23, 2019	28.00	28.07	27.80	27.97
3331	NASDAQ	EBTC	Mon, Jul 22, 2019	28.01	28.06	27.03	27.81
3330	NASDAQ	EBTC	Fri, Jul 19, 2019	28.57	29.36	28.10	28.21
3329	NASDAQ	EBTC	Thu, Jul 18, 2019	29.30	29.47	28.98	29.47
3328	NASDAQ	EBTC	Wed, Jul 17, 2019	29.88	30.00	29.25	29.50
3327	NASDAQ	EBTC	Tue, Jul 16, 2019	29.98	29.98	29.66	29.98
3326	NASDAQ	EBTC	Mon, Jul 15, 2019	29.99	30.79	29.64	29.85
3325	NASDAQ	EBTC	Fri, Jul 12, 2019	30.89	30.89	29.71	29.71
3324	NASDAQ	EBTC	Thu, Jul 11, 2019	30.97	30.97	30.09	30.68
3323	NASDAQ	EBTC	Wed, Jul 10, 2019	31.08	31.08	30.61	30.86
3322	NASDAQ	EBTC	Tue, Jul 9, 2019	30.70	31.60	30.70	30.95
3321	NASDAQ	EBTC	Mon, Jul 8, 2019	30.98	31.25	30.47	30.64
3320	NASDAQ	EBTC	Fri, Jul 5, 2019	31.00	31.29	31.00	31.29
3319	NASDAQ	EBTC	Wed, Jul 3, 2019	31.00	31.13	30.32	31.13
3318	NASDAQ	EBTC	Tue, Jul 2, 2019	31.03	31.25	30.72	31.00
3317	NASDAQ	EBTC	Mon, Jul 1, 2019	31.60	31.60	30.75	31.38
3316	NASDAQ	EBTC	Fri, Jun 28, 2019	28.90	31.73	28.32	31.71
3315	NASDAQ	EBTC	Thu, Jun 27, 2019	28.00	29.01	27.83	29.01
3314	NASDAQ	EBTC	Wed, Jun 26, 2019	28.05	29.40	27.70	28.42
3313	NASDAQ	EBTC	Tue, Jun 25, 2019	27.75	28.40	27.34	28.00
3312	NASDAQ	EBTC	Mon, Jun 24, 2019	28.38	28.38	27.45	27.60
3311	NASDAQ	EBTC	Fri, Jun 21, 2019	28.91	29.54	28.30	28.35
3310	NASDAQ	EBTC	Thu, Jun 20, 2019	29.54	29.59	29.03	29.07
3309	NASDAQ	EBTC	Wed, Jun 19, 2019	29.62	30.66	28.77	29.10
3308	NASDAQ	EBTC	Tue, Jun 18, 2019	28.95	29.86	28.90	29.86
3307	NASDAQ	EBTC	Mon, Jun 17, 2019	28.83	28.83	28.31	28.66
3306	NASDAQ	EBTC	Fri, Jun 14, 2019	28.70	28.94	28.49	28.54
3305	NASDAQ	EBTC	Thu, Jun 13, 2019	28.64	28.95	28.42	28.95
3304	NASDAQ	EBTC	Wed, Jun 12, 2019	28.90	28.93	28.34	28.64
3303	NASDAQ	EBTC	Tue, Jun 11, 2019	28.49	28.94	28.14	28.93
3302	NASDAQ	EBTC	Mon, Jun 10, 2019	28.35	28.63	28.00	28.15
3301	NASDAQ	EBTC	Fri, Jun 7, 2019	28.12	28.63	27.86	28.01
3300	NASDAQ	EBTC	Thu, Jun 6, 2019	28.32	28.39	27.85	27.86
3299	NASDAQ	EBTC	Wed, Jun 5, 2019	28.69	28.94	28.21	28.36
3298	NASDAQ	EBTC	Tue, Jun 4, 2019	28.48	28.94	27.93	28.94
3297	NASDAQ	EBTC	Mon, Jun 3, 2019	28.27	28.63	27.90	27.95
3296	NASDAQ	EBTC	Fri, May 31, 2019	27.95	28.90	27.86	28.04
3295	NASDAQ	EBTC	Thu, May 30, 2019	29.30	29.55	28.45	28.70
3294	NASDAQ	EBTC	Wed, May 29, 2019	29.71	29.71	28.86	28.86
3293	NASDAQ	EBTC	Tue, May 28, 2019	29.41	30.13	29.33	29.41
3292	NASDAQ	EBTC	Fri, May 24, 2019	29.11	30.00	29.11	30.00
3291	NASDAQ	EBTC	Thu, May 23, 2019	30.18	30.18	29.22	29.56
3290	NASDAQ	EBTC	Wed, May 22, 2019	30.51	30.70	29.84	30.14
3289	NASDAQ	EBTC	Tue, May 21, 2019	30.26	30.74	29.84	30.72
3288	NASDAQ	EBTC	Mon, May 20, 2019	29.72	30.34	29.51	30.34
3287	NASDAQ	EBTC	Fri, May 17, 2019	30.25	30.70	29.38	29.71
3286	NASDAQ	EBTC	Thu, May 16, 2019	29.76	30.57	29.75	30.57
3285	NASDAQ	EBTC	Wed, May 15, 2019	29.66	30.05	29.44	30.05
3284	NASDAQ	EBTC	Tue, May 14, 2019	30.37	30.59	29.18	29.88
3283	NASDAQ	EBTC	Mon, May 13, 2019	30.01	30.66	28.85	30.00
3282	NASDAQ	EBTC	Fri, May 10, 2019	30.75	31.02	30.47	30.73
3281	NASDAQ	EBTC	Thu, May 9, 2019	30.61	30.88	30.50	30.50
3280	NASDAQ	EBTC	Wed, May 8, 2019	30.77	31.29	30.50	30.90
3279	NASDAQ	EBTC	Tue, May 7, 2019	30.79	30.89	30.50	30.81
3278	NASDAQ	EBTC	Mon, May 6, 2019	31.20	32.00	30.72	31.65
3277	NASDAQ	EBTC	Fri, May 3, 2019	31.12	31.79	30.51	31.79
3276	NASDAQ	EBTC	Thu, May 2, 2019	32.88	32.88	30.67	30.67
3275	NASDAQ	EBTC	Wed, May 1, 2019	31.75	31.77	30.70	30.86
3274	NASDAQ	EBTC	Tue, Apr 30, 2019	32.01	32.01	31.36	31.73
3273	NASDAQ	EBTC	Mon, Apr 29, 2019	32.50	32.50	31.31	32.40
3272	NASDAQ	EBTC	Fri, Apr 26, 2019	31.00	31.00	30.50	31.00
3271	NASDAQ	EBTC	Thu, Apr 25, 2019	31.17	32.00	31.06	31.06
3270	NASDAQ	EBTC	Wed, Apr 24, 2019	32.15	32.15	31.22	31.36
3269	NASDAQ	EBTC	Tue, Apr 23, 2019	30.87	32.61	30.65	32.60
3268	NASDAQ	EBTC	Mon, Apr 22, 2019	30.89	30.89	30.17	30.28
3267	NASDAQ	EBTC	Thu, Apr 18, 2019	29.01	29.99	29.00	29.99
3266	NASDAQ	EBTC	Wed, Apr 17, 2019	29.65	29.87	29.02	29.02
3265	NASDAQ	EBTC	Tue, Apr 16, 2019	30.15	30.15	29.43	29.54
3264	NASDAQ	EBTC	Mon, Apr 15, 2019	30.79	30.89	29.50	29.88
3263	NASDAQ	EBTC	Fri, Apr 12, 2019	30.69	30.85	28.47	30.18
3262	NASDAQ	EBTC	Thu, Apr 11, 2019	30.61	30.62	30.13	30.62
3261	NASDAQ	EBTC	Wed, Apr 10, 2019	30.64	30.81	29.68	30.10
3260	NASDAQ	EBTC	Tue, Apr 9, 2019	30.61	30.72	30.41	30.41
3259	NASDAQ	EBTC	Mon, Apr 8, 2019	30.72	31.38	30.55	31.10
3258	NASDAQ	EBTC	Fri, Apr 5, 2019	30.15	31.50	30.15	31.10
3257	NASDAQ	EBTC	Thu, Apr 4, 2019	29.97	30.28	29.72	29.88
3256	NASDAQ	EBTC	Wed, Apr 3, 2019	29.67	30.14	29.60	30.14
3255	NASDAQ	EBTC	Tue, Apr 2, 2019	29.94	29.94	29.21	29.58
3254	NASDAQ	EBTC	Mon, Apr 1, 2019	30.18	30.29	29.26	29.79
3253	NASDAQ	EBTC	Fri, Mar 29, 2019	28.87	29.15	28.00	28.73
3252	NASDAQ	EBTC	Thu, Mar 28, 2019	30.06	30.15	28.50	28.83
3251	NASDAQ	EBTC	Wed, Mar 27, 2019	29.11	30.92	28.50	29.98
3250	NASDAQ	EBTC	Tue, Mar 26, 2019	30.79	30.79	27.50	28.29
3249	NASDAQ	EBTC	Mon, Mar 25, 2019	27.91	28.62	27.58	27.63
3248	NASDAQ	EBTC	Fri, Mar 22, 2019	29.50	30.26	27.20	27.57
3247	NASDAQ	EBTC	Thu, Mar 21, 2019	29.79	30.65	29.56	29.56
3246	NASDAQ	EBTC	Wed, Mar 20, 2019	29.62	29.62	29.56	29.56
3245	NASDAQ	EBTC	Tue, Mar 19, 2019	30.15	30.95	29.84	29.84
3244	NASDAQ	EBTC	Mon, Mar 18, 2019	30.36	30.48	29.84	30.30
3243	NASDAQ	EBTC	Fri, Mar 15, 2019	30.12	30.87	30.12	30.19
3242	NASDAQ	EBTC	Thu, Mar 14, 2019	29.94	31.00	29.94	30.46
3241	NASDAQ	EBTC	Wed, Mar 13, 2019	30.36	31.99	30.00	30.33
3240	NASDAQ	EBTC	Tue, Mar 12, 2019	30.05	30.50	29.67	30.22
3239	NASDAQ	EBTC	Mon, Mar 11, 2019	29.35	31.80	29.01	30.26
3238	NASDAQ	EBTC	Fri, Mar 8, 2019	29.23	29.97	28.85	29.40
3237	NASDAQ	EBTC	Thu, Mar 7, 2019	29.88	30.47	29.31	29.31
3236	NASDAQ	EBTC	Wed, Mar 6, 2019	31.06	31.72	30.07	30.07
3235	NASDAQ	EBTC	Tue, Mar 5, 2019	31.82	32.10	31.00	31.00
3234	NASDAQ	EBTC	Mon, Mar 4, 2019	31.85	32.23	31.77	31.87
3233	NASDAQ	EBTC	Fri, Mar 1, 2019	31.85	32.08	31.84	32.00
3232	NASDAQ	EBTC	Thu, Feb 28, 2019	31.51	32.22	31.51	31.72
3231	NASDAQ	EBTC	Wed, Feb 27, 2019	31.45	31.69	31.45	31.69
3230	NASDAQ	EBTC	Tue, Feb 26, 2019	31.33	31.85	31.33	31.45
3229	NASDAQ	EBTC	Mon, Feb 25, 2019	31.44	32.25	31.21	31.30
3228	NASDAQ	EBTC	Fri, Feb 22, 2019	31.51	31.73	31.01	31.73
3227	NASDAQ	EBTC	Thu, Feb 21, 2019	31.27	31.48	30.92	31.30
3226	NASDAQ	EBTC	Wed, Feb 20, 2019	31.26	31.64	31.10	31.10
3225	NASDAQ	EBTC	Tue, Feb 19, 2019	30.91	31.51	30.91	31.37
3224	NASDAQ	EBTC	Fri, Feb 15, 2019	31.21	31.41	31.14	31.20
3223	NASDAQ	EBTC	Thu, Feb 14, 2019	31.21	31.40	30.93	31.02
3222	NASDAQ	EBTC	Wed, Feb 13, 2019	31.41	32.25	30.42	31.40
3221	NASDAQ	EBTC	Tue, Feb 12, 2019	31.67	31.67	31.39	31.39
3220	NASDAQ	EBTC	Mon, Feb 11, 2019	30.67	31.40	30.62	31.01
3219	NASDAQ	EBTC	Fri, Feb 8, 2019	31.50	31.50	30.41	30.75
3218	NASDAQ	EBTC	Thu, Feb 7, 2019	31.05	31.50	30.41	31.05
3217	NASDAQ	EBTC	Wed, Feb 6, 2019	31.50	31.50	30.48	30.96
3216	NASDAQ	EBTC	Tue, Feb 5, 2019	31.01	31.41	30.26	30.80
3215	NASDAQ	EBTC	Mon, Feb 4, 2019	31.02	31.31	30.17	31.07
3214	NASDAQ	EBTC	Fri, Feb 1, 2019	32.18	32.18	30.71	31.35
3213	NASDAQ	EBTC	Thu, Jan 31, 2019	32.05	32.65	31.52	32.35
3212	NASDAQ	EBTC	Wed, Jan 30, 2019	31.60	32.49	31.60	32.49
3211	NASDAQ	EBTC	Tue, Jan 29, 2019	30.84	31.70	30.52	31.25
3210	NASDAQ	EBTC	Mon, Jan 28, 2019	31.39	31.75	30.60	30.90
3209	NASDAQ	EBTC	Fri, Jan 25, 2019	30.50	32.77	30.50	31.96
3208	NASDAQ	EBTC	Thu, Jan 24, 2019	31.85	31.85	30.45	31.31
3207	NASDAQ	EBTC	Wed, Jan 23, 2019	31.51	32.05	31.07	31.70
3206	NASDAQ	EBTC	Tue, Jan 22, 2019	32.03	32.81	31.39	31.39
3205	NASDAQ	EBTC	Fri, Jan 18, 2019	32.35	32.95	32.00	32.00
3204	NASDAQ	EBTC	Thu, Jan 17, 2019	32.57	33.64	32.50	32.57
3203	NASDAQ	EBTC	Wed, Jan 16, 2019	32.79	33.00	31.52	32.89
3202	NASDAQ	EBTC	Tue, Jan 15, 2019	32.05	32.99	31.78	32.37
3201	NASDAQ	EBTC	Mon, Jan 14, 2019	32.62	33.43	31.88	32.12
3200	NASDAQ	EBTC	Fri, Jan 11, 2019	33.95	34.61	32.77	33.44
3199	NASDAQ	EBTC	Thu, Jan 10, 2019	35.10	36.00	33.80	34.30
3198	NASDAQ	EBTC	Wed, Jan 9, 2019	33.80	35.20	33.50	35.20
3197	NASDAQ	EBTC	Tue, Jan 8, 2019	30.30	34.00	30.30	33.97
3196	NASDAQ	EBTC	Mon, Jan 7, 2019	31.75	33.90	30.66	33.16
3195	NASDAQ	EBTC	Fri, Jan 4, 2019	31.56	32.45	31.56	31.84
3194	NASDAQ	EBTC	Thu, Jan 3, 2019	31.95	32.88	31.11	31.11
3193	NASDAQ	EBTC	Wed, Jan 2, 2019	32.19	32.50	30.48	32.12
3192	NASDAQ	EBTC	Mon, Dec 31, 2018	31.50	32.69	30.36	32.16
3191	NASDAQ	EBTC	Fri, Dec 28, 2018	30.67	31.80	30.11	31.42
3190	NASDAQ	EBTC	Thu, Dec 27, 2018	30.93	32.09	29.44	30.34
3189	NASDAQ	EBTC	Wed, Dec 26, 2018	29.54	31.26	29.37	30.88
3188	NASDAQ	EBTC	Mon, Dec 24, 2018	29.20	32.80	29.20	29.41
3187	NASDAQ	EBTC	Fri, Dec 21, 2018	30.39	32.76	29.60	29.85
3186	NASDAQ	EBTC	Thu, Dec 20, 2018	31.25	31.91	30.10	30.45
3185	NASDAQ	EBTC	Wed, Dec 19, 2018	30.68	31.45	30.68	30.85
3184	NASDAQ	EBTC	Tue, Dec 18, 2018	30.88	31.19	30.51	30.83
3183	NASDAQ	EBTC	Mon, Dec 17, 2018	30.76	31.24	30.15	30.78
3182	NASDAQ	EBTC	Fri, Dec 14, 2018	30.50	31.52	30.50	30.63
3181	NASDAQ	EBTC	Thu, Dec 13, 2018	30.12	31.56	30.12	30.39
3180	NASDAQ	EBTC	Wed, Dec 12, 2018	30.42	30.83	29.99	30.34
3179	NASDAQ	EBTC	Tue, Dec 11, 2018	30.85	31.00	30.12	30.12
3178	NASDAQ	EBTC	Mon, Dec 10, 2018	31.84	31.84	30.16	30.90
3177	NASDAQ	EBTC	Fri, Dec 7, 2018	31.85	32.08	30.95	32.08
3176	NASDAQ	EBTC	Thu, Dec 6, 2018	32.00	33.14	31.21	31.60
3175	NASDAQ	EBTC	Tue, Dec 4, 2018	35.60	35.94	32.02	32.02
3174	NASDAQ	EBTC	Mon, Dec 3, 2018	34.79	36.50	33.77	34.48
3173	NASDAQ	EBTC	Fri, Nov 30, 2018	33.92	35.40	32.21	34.18
3172	NASDAQ	EBTC	Thu, Nov 29, 2018	33.05	34.81	32.81	33.40
3171	NASDAQ	EBTC	Wed, Nov 28, 2018	32.66	34.06	31.56	33.42
3170	NASDAQ	EBTC	Tue, Nov 27, 2018	32.30	33.40	32.05	32.65
3169	NASDAQ	EBTC	Mon, Nov 26, 2018	33.83	34.97	30.10	33.66
3168	NASDAQ	EBTC	Fri, Nov 23, 2018	32.41	33.56	30.81	33.56
3167	NASDAQ	EBTC	Wed, Nov 21, 2018	30.58	30.97	30.13	30.86
3166	NASDAQ	EBTC	Tue, Nov 20, 2018	30.04	32.44	29.62	30.47
3165	NASDAQ	EBTC	Mon, Nov 19, 2018	30.00	30.29	29.60	30.00
3164	NASDAQ	EBTC	Fri, Nov 16, 2018	29.85	31.13	29.85	30.16
3163	NASDAQ	EBTC	Thu, Nov 15, 2018	30.27	31.19	29.61	30.12
3162	NASDAQ	EBTC	Wed, Nov 14, 2018	31.12	32.10	30.26	30.40
3161	NASDAQ	EBTC	Tue, Nov 13, 2018	31.16	33.69	30.36	31.43
3160	NASDAQ	EBTC	Mon, Nov 12, 2018	30.15	31.34	30.15	30.71
3159	NASDAQ	EBTC	Fri, Nov 9, 2018	30.56	31.89	30.00	31.00
3158	NASDAQ	EBTC	Thu, Nov 8, 2018	31.31	31.94	31.24	31.33
3157	NASDAQ	EBTC	Wed, Nov 7, 2018	30.32	31.64	30.32	31.64
3156	NASDAQ	EBTC	Tue, Nov 6, 2018	31.60	31.60	30.30	30.41
3155	NASDAQ	EBTC	Mon, Nov 5, 2018	32.19	32.40	31.60	31.70
3154	NASDAQ	EBTC	Fri, Nov 2, 2018	32.42	32.92	31.63	31.63
3153	NASDAQ	EBTC	Thu, Nov 1, 2018	32.63	32.95	31.82	31.97
3152	NASDAQ	EBTC	Wed, Oct 31, 2018	31.99	32.60	31.69	32.38
3151	NASDAQ	EBTC	Tue, Oct 30, 2018	31.10	32.42	31.10	31.76
3150	NASDAQ	EBTC	Mon, Oct 29, 2018	31.91	33.10	30.58	31.70
3149	NASDAQ	EBTC	Fri, Oct 26, 2018	31.87	32.45	30.90	31.52
3148	NASDAQ	EBTC	Thu, Oct 25, 2018	31.00	31.68	30.26	31.40
3147	NASDAQ	EBTC	Wed, Oct 24, 2018	30.90	33.91	30.52	30.52
3146	NASDAQ	EBTC	Tue, Oct 23, 2018	26.96	31.40	26.96	30.73
3145	NASDAQ	EBTC	Mon, Oct 22, 2018	30.11	30.23	28.78	30.05
3144	NASDAQ	EBTC	Fri, Oct 19, 2018	30.67	31.94	29.60	29.72
3143	NASDAQ	EBTC	Thu, Oct 18, 2018	30.95	33.38	30.50	31.64
3142	NASDAQ	EBTC	Wed, Oct 17, 2018	31.67	32.58	30.01	30.60
3141	NASDAQ	EBTC	Tue, Oct 16, 2018	31.95	32.35	31.29	31.93
3140	NASDAQ	EBTC	Mon, Oct 15, 2018	31.43	32.60	31.38	31.88
3139	NASDAQ	EBTC	Fri, Oct 12, 2018	32.82	33.24	31.79	31.79
3138	NASDAQ	EBTC	Thu, Oct 11, 2018	33.27	33.71	32.58	32.58
3137	NASDAQ	EBTC	Wed, Oct 10, 2018	33.55	33.55	32.86	33.16
3136	NASDAQ	EBTC	Tue, Oct 9, 2018	33.62	34.09	33.30	33.42
3135	NASDAQ	EBTC	Mon, Oct 8, 2018	33.34	33.65	33.00	33.06
3134	NASDAQ	EBTC	Fri, Oct 5, 2018	33.46	33.90	33.16	33.16
3133	NASDAQ	EBTC	Thu, Oct 4, 2018	33.70	34.51	33.50	33.63
3132	NASDAQ	EBTC	Wed, Oct 3, 2018	33.31	33.93	32.71	33.75
3131	NASDAQ	EBTC	Tue, Oct 2, 2018	33.86	33.94	33.25	33.25
3130	NASDAQ	EBTC	Mon, Oct 1, 2018	31.00	34.44	31.00	33.95
3129	NASDAQ	EBTC	Fri, Sep 28, 2018	33.50	34.52	33.50	34.39
3128	NASDAQ	EBTC	Thu, Sep 27, 2018	33.89	33.90	33.22	33.54
3127	NASDAQ	EBTC	Wed, Sep 26, 2018	34.40	34.40	33.38	33.85
3126	NASDAQ	EBTC	Tue, Sep 25, 2018	35.22	35.22	33.84	34.49
3125	NASDAQ	EBTC	Mon, Sep 24, 2018	35.63	36.44	34.75	34.97
3124	NASDAQ	EBTC	Fri, Sep 21, 2018	34.65	35.90	34.00	35.90
3123	NASDAQ	EBTC	Thu, Sep 20, 2018	34.51	34.99	34.44	34.77
3122	NASDAQ	EBTC	Wed, Sep 19, 2018	34.30	35.04	33.61	34.20
3121	NASDAQ	EBTC	Tue, Sep 18, 2018	33.68	33.68	33.36	33.40
3120	NASDAQ	EBTC	Mon, Sep 17, 2018	34.30	34.30	32.96	33.36
3119	NASDAQ	EBTC	Fri, Sep 14, 2018	33.23	33.84	31.93	33.55
3118	NASDAQ	EBTC	Thu, Sep 13, 2018	33.10	33.44	33.10	33.10
3117	NASDAQ	EBTC	Wed, Sep 12, 2018	33.86	33.86	33.01	33.47
3116	NASDAQ	EBTC	Tue, Sep 11, 2018	33.79	34.99	33.61	33.86
3115	NASDAQ	EBTC	Mon, Sep 10, 2018	35.16	35.16	34.46	35.00
3114	NASDAQ	EBTC	Fri, Sep 7, 2018	35.37	35.37	35.13	35.25
3113	NASDAQ	EBTC	Thu, Sep 6, 2018	35.09	35.56	34.86	35.32
3112	NASDAQ	EBTC	Wed, Sep 5, 2018	34.83	35.29	34.83	35.04
3111	NASDAQ	EBTC	Tue, Sep 4, 2018	36.13	36.56	35.26	35.26
3110	NASDAQ	EBTC	Fri, Aug 31, 2018	35.80	36.10	35.80	35.97
3109	NASDAQ	EBTC	Thu, Aug 30, 2018	36.41	36.41	35.83	35.83
3108	NASDAQ	EBTC	Wed, Aug 29, 2018	35.95	36.16	35.95	36.04
3107	NASDAQ	EBTC	Tue, Aug 28, 2018	36.60	36.60	35.81	35.94
3106	NASDAQ	EBTC	Mon, Aug 27, 2018	36.83	36.90	36.50	36.50
3105	NASDAQ	EBTC	Fri, Aug 24, 2018	36.55	36.88	36.55	36.84
3104	NASDAQ	EBTC	Thu, Aug 23, 2018	36.27	36.80	36.27	36.69
3103	NASDAQ	EBTC	Wed, Aug 22, 2018	36.91	37.11	36.60	36.60
3102	NASDAQ	EBTC	Tue, Aug 21, 2018	36.42	37.41	36.40	37.13
3101	NASDAQ	EBTC	Mon, Aug 20, 2018	36.17	36.50	36.09	36.22
3100	NASDAQ	EBTC	Fri, Aug 17, 2018	36.48	36.85	36.01	36.01
3099	NASDAQ	EBTC	Thu, Aug 16, 2018	36.20	37.05	36.20	36.77
3098	NASDAQ	EBTC	Wed, Aug 15, 2018	36.80	36.80	36.14	36.30
3097	NASDAQ	EBTC	Tue, Aug 14, 2018	36.70	37.29	36.07	36.95
3096	NASDAQ	EBTC	Mon, Aug 13, 2018	36.51	36.67	35.80	36.50
3095	NASDAQ	EBTC	Fri, Aug 10, 2018	36.60	36.70	36.50	36.50
3094	NASDAQ	EBTC	Thu, Aug 9, 2018	37.50	37.82	36.15	36.65
3093	NASDAQ	EBTC	Wed, Aug 8, 2018	36.15	37.81	36.15	36.79
3092	NASDAQ	EBTC	Tue, Aug 7, 2018	36.50	36.88	36.00	36.35
3091	NASDAQ	EBTC	Mon, Aug 6, 2018	37.19	37.80	36.60	37.10
3090	NASDAQ	EBTC	Fri, Aug 3, 2018	38.00	38.00	37.20	37.30
3089	NASDAQ	EBTC	Thu, Aug 2, 2018	37.70	38.00	37.62	38.00
3088	NASDAQ	EBTC	Wed, Aug 1, 2018	37.88	38.40	37.20	37.70
3087	NASDAQ	EBTC	Tue, Jul 31, 2018	38.28	38.75	37.75	37.99
3086	NASDAQ	EBTC	Mon, Jul 30, 2018	38.75	38.87	37.72	37.92
3085	NASDAQ	EBTC	Fri, Jul 27, 2018	38.25	38.41	37.22	37.88
3084	NASDAQ	EBTC	Thu, Jul 26, 2018	37.32	38.25	37.32	38.25
3083	NASDAQ	EBTC	Wed, Jul 25, 2018	38.19	38.19	37.32	37.32
3082	NASDAQ	EBTC	Tue, Jul 24, 2018	38.15	38.34	37.80	37.80
3081	NASDAQ	EBTC	Mon, Jul 23, 2018	38.50	38.66	37.93	38.42
3080	NASDAQ	EBTC	Fri, Jul 20, 2018	38.00	39.03	38.00	38.41
3079	NASDAQ	EBTC	Thu, Jul 19, 2018	37.96	39.90	37.65	37.65
3078	NASDAQ	EBTC	Wed, Jul 18, 2018	38.30	38.60	37.86	37.86
3077	NASDAQ	EBTC	Tue, Jul 17, 2018	37.68	38.32	37.68	38.10
3076	NASDAQ	EBTC	Mon, Jul 16, 2018	37.27	38.72	37.27	38.44
3075	NASDAQ	EBTC	Fri, Jul 13, 2018	38.63	38.63	38.20	38.20
3074	NASDAQ	EBTC	Thu, Jul 12, 2018	38.11	38.93	36.12	38.72
3073	NASDAQ	EBTC	Wed, Jul 11, 2018	40.21	41.00	39.31	39.31
3072	NASDAQ	EBTC	Tue, Jul 10, 2018	40.71	40.79	40.01	40.01
3071	NASDAQ	EBTC	Mon, Jul 9, 2018	41.04	41.27	40.50	40.82
3070	NASDAQ	EBTC	Fri, Jul 6, 2018	40.69	40.90	40.46	40.60
3069	NASDAQ	EBTC	Thu, Jul 5, 2018	41.19	41.38	40.46	40.49
3068	NASDAQ	EBTC	Tue, Jul 3, 2018	41.50	41.50	40.62	40.82
3067	NASDAQ	EBTC	Mon, Jul 2, 2018	40.53	44.04	40.53	41.46
3066	NASDAQ	EBTC	Fri, Jun 29, 2018	41.12	41.12	40.11	40.43
3065	NASDAQ	EBTC	Thu, Jun 28, 2018	40.76	41.32	40.65	40.75
3064	NASDAQ	EBTC	Wed, Jun 27, 2018	40.57	41.79	40.57	40.76
3063	NASDAQ	EBTC	Tue, Jun 26, 2018	41.31	41.76	40.80	41.52
3062	NASDAQ	EBTC	Mon, Jun 25, 2018	41.18	41.77	41.04	41.31
3061	NASDAQ	EBTC	Fri, Jun 22, 2018	40.90	41.59	40.55	41.56
3060	NASDAQ	EBTC	Thu, Jun 21, 2018	41.62	41.99	41.30	41.30
3059	NASDAQ	EBTC	Wed, Jun 20, 2018	42.00	42.00	40.96	41.38
3058	NASDAQ	EBTC	Tue, Jun 19, 2018	41.24	42.00	41.24	41.92
3057	NASDAQ	EBTC	Mon, Jun 18, 2018	40.02	41.35	39.24	41.26
3056	NASDAQ	EBTC	Fri, Jun 15, 2018	40.21	40.92	39.82	40.40
3055	NASDAQ	EBTC	Thu, Jun 14, 2018	40.23	40.96	39.75	40.50
3054	NASDAQ	EBTC	Wed, Jun 13, 2018	39.63	40.76	39.50	40.22
3053	NASDAQ	EBTC	Tue, Jun 12, 2018	41.28	41.28	39.28	39.86
3052	NASDAQ	EBTC	Mon, Jun 11, 2018	39.76	40.99	39.76	40.49
3051	NASDAQ	EBTC	Fri, Jun 8, 2018	41.48	41.49	40.80	40.87
3050	NASDAQ	EBTC	Thu, Jun 7, 2018	41.74	41.74	41.21	41.37
3049	NASDAQ	EBTC	Wed, Jun 6, 2018	40.59	42.00	40.59	41.54
3048	NASDAQ	EBTC	Tue, Jun 5, 2018	40.47	40.66	39.85	40.56
3047	NASDAQ	EBTC	Mon, Jun 4, 2018	44.14	44.14	40.19	40.35
3046	NASDAQ	EBTC	Fri, Jun 1, 2018	40.00	40.86	39.79	40.01
3045	NASDAQ	EBTC	Thu, May 31, 2018	40.82	41.00	38.95	40.10
3044	NASDAQ	EBTC	Wed, May 30, 2018	39.25	41.38	39.24	41.28
3043	NASDAQ	EBTC	Tue, May 29, 2018	38.94	39.25	38.41	39.24
3042	NASDAQ	EBTC	Fri, May 25, 2018	38.91	38.91	36.97	38.69
3041	NASDAQ	EBTC	Thu, May 24, 2018	38.44	39.21	38.33	38.93
3040	NASDAQ	EBTC	Wed, May 23, 2018	38.12	38.67	38.12	38.46
3039	NASDAQ	EBTC	Tue, May 22, 2018	38.27	38.45	37.55	37.88
3038	NASDAQ	EBTC	Mon, May 21, 2018	38.31	38.73	37.94	38.37
3037	NASDAQ	EBTC	Fri, May 18, 2018	37.75	38.33	37.24	38.02
3036	NASDAQ	EBTC	Thu, May 17, 2018	37.55	37.96	36.96	37.82
3035	NASDAQ	EBTC	Wed, May 16, 2018	37.15	37.91	36.36	37.69
3034	NASDAQ	EBTC	Tue, May 15, 2018	36.70	37.39	34.10	37.27
3033	NASDAQ	EBTC	Mon, May 14, 2018	36.10	36.85	36.10	36.60
3032	NASDAQ	EBTC	Fri, May 11, 2018	36.66	36.90	36.43	36.66
3031	NASDAQ	EBTC	Thu, May 10, 2018	36.52	36.80	35.91	36.65
3030	NASDAQ	EBTC	Wed, May 9, 2018	36.05	36.87	36.05	36.64
3029	NASDAQ	EBTC	Tue, May 8, 2018	36.57	36.76	36.33	36.33
3028	NASDAQ	EBTC	Mon, May 7, 2018	37.00	37.00	36.40	36.75
3027	NASDAQ	EBTC	Fri, May 4, 2018	36.70	37.00	36.70	36.95
3026	NASDAQ	EBTC	Thu, May 3, 2018	36.78	36.80	36.59	36.64
3025	NASDAQ	EBTC	Wed, May 2, 2018	36.72	36.81	35.46	36.61
3024	NASDAQ	EBTC	Tue, May 1, 2018	35.55	36.89	35.55	36.89
3023	NASDAQ	EBTC	Mon, Apr 30, 2018	36.07	36.50	35.96	36.18
3022	NASDAQ	EBTC	Fri, Apr 27, 2018	36.31	36.55	35.67	36.30
3021	NASDAQ	EBTC	Thu, Apr 26, 2018	36.40	36.67	36.01	36.67
3020	NASDAQ	EBTC	Wed, Apr 25, 2018	35.60	36.49	35.60	36.30
3019	NASDAQ	EBTC	Tue, Apr 24, 2018	36.50	36.60	35.38	36.15
3018	NASDAQ	EBTC	Mon, Apr 23, 2018	35.91	36.28	35.30	36.28
3017	NASDAQ	EBTC	Fri, Apr 20, 2018	36.25	36.50	34.98	36.11
3016	NASDAQ	EBTC	Thu, Apr 19, 2018	36.09	36.90	36.09	36.86
3015	NASDAQ	EBTC	Wed, Apr 18, 2018	35.11	36.09	35.11	35.87
3014	NASDAQ	EBTC	Tue, Apr 17, 2018	35.70	36.00	35.49	35.99
3013	NASDAQ	EBTC	Mon, Apr 16, 2018	35.31	36.10	34.36	35.78
3012	NASDAQ	EBTC	Fri, Apr 13, 2018	35.50	35.57	35.00	35.38
3011	NASDAQ	EBTC	Thu, Apr 12, 2018	35.60	35.60	35.51	35.51
3010	NASDAQ	EBTC	Wed, Apr 11, 2018	35.13	35.50	35.09	35.45
3009	NASDAQ	EBTC	Tue, Apr 10, 2018	35.13	35.59	34.73	35.25
3008	NASDAQ	EBTC	Mon, Apr 9, 2018	34.36	35.77	34.36	35.01
3007	NASDAQ	EBTC	Fri, Apr 6, 2018	34.98	35.20	34.70	34.82
3006	NASDAQ	EBTC	Thu, Apr 5, 2018	34.60	35.18	34.30	35.10
3005	NASDAQ	EBTC	Wed, Apr 4, 2018	34.80	35.92	34.78	34.79
3004	NASDAQ	EBTC	Tue, Apr 3, 2018	35.50	35.91	34.80	34.86
3003	NASDAQ	EBTC	Mon, Apr 2, 2018	35.79	35.79	34.81	35.38
3002	NASDAQ	EBTC	Thu, Mar 29, 2018	35.63	35.65	35.03	35.29
3001	NASDAQ	EBTC	Wed, Mar 28, 2018	35.76	35.76	35.42	35.71
3000	NASDAQ	EBTC	Tue, Mar 27, 2018	35.89	35.89	34.56	34.91
2999	NASDAQ	EBTC	Mon, Mar 26, 2018	35.48	35.90	35.42	35.65
2998	NASDAQ	EBTC	Fri, Mar 23, 2018	35.41	36.20	34.90	35.00
2997	NASDAQ	EBTC	Thu, Mar 22, 2018	34.66	35.25	34.63	35.00
2996	NASDAQ	EBTC	Wed, Mar 21, 2018	34.27	35.39	34.27	34.97
2995	NASDAQ	EBTC	Tue, Mar 20, 2018	34.41	34.66	34.33	34.33
2994	NASDAQ	EBTC	Mon, Mar 19, 2018	34.52	35.40	34.28	34.84
2993	NASDAQ	EBTC	Fri, Mar 16, 2018	34.50	35.59	33.15	35.00
2992	NASDAQ	EBTC	Thu, Mar 15, 2018	34.06	34.86	33.99	34.57
2991	NASDAQ	EBTC	Wed, Mar 14, 2018	34.26	34.59	34.03	34.53
2990	NASDAQ	EBTC	Tue, Mar 13, 2018	35.21	35.21	33.31	34.73
2989	NASDAQ	EBTC	Mon, Mar 12, 2018	34.52	35.52	31.41	35.40
2988	NASDAQ	EBTC	Fri, Mar 9, 2018	34.30	34.89	33.64	34.89
2987	NASDAQ	EBTC	Thu, Mar 8, 2018	33.64	34.24	33.61	34.07
2986	NASDAQ	EBTC	Wed, Mar 7, 2018	33.40	33.85	32.75	33.45
2985	NASDAQ	EBTC	Tue, Mar 6, 2018	32.99	33.49	32.50	33.02
2984	NASDAQ	EBTC	Mon, Mar 5, 2018	31.71	33.19	30.65	33.19
2983	NASDAQ	EBTC	Fri, Mar 2, 2018	31.71	32.22	30.90	32.10
2982	NASDAQ	EBTC	Thu, Mar 1, 2018	31.17	31.26	30.36	31.13
2981	NASDAQ	EBTC	Wed, Feb 28, 2018	32.33	32.33	31.19	31.19
2980	NASDAQ	EBTC	Tue, Feb 27, 2018	32.00	32.42	31.84	32.35
2979	NASDAQ	EBTC	Mon, Feb 26, 2018	31.75	31.97	31.61	31.96
2978	NASDAQ	EBTC	Fri, Feb 23, 2018	31.42	31.68	31.13	31.68
2977	NASDAQ	EBTC	Thu, Feb 22, 2018	31.37	31.76	31.14	31.29
2976	NASDAQ	EBTC	Wed, Feb 21, 2018	31.75	31.99	31.67	31.91
2975	NASDAQ	EBTC	Tue, Feb 20, 2018	32.37	32.40	31.50	31.56
2974	NASDAQ	EBTC	Fri, Feb 16, 2018	32.09	32.72	32.09	32.68
2973	NASDAQ	EBTC	Thu, Feb 15, 2018	32.19	32.41	31.94	32.29
2972	NASDAQ	EBTC	Wed, Feb 14, 2018	31.55	32.26	31.50	31.77
2971	NASDAQ	EBTC	Tue, Feb 13, 2018	31.80	32.03	31.70	31.90
2970	NASDAQ	EBTC	Mon, Feb 12, 2018	32.73	33.20	31.62	31.84
2969	NASDAQ	EBTC	Fri, Feb 9, 2018	31.97	33.06	31.55	32.71
2968	NASDAQ	EBTC	Thu, Feb 8, 2018	31.70	31.97	31.51	31.51
2967	NASDAQ	EBTC	Wed, Feb 7, 2018	32.06	33.89	31.93	32.16
2966	NASDAQ	EBTC	Tue, Feb 6, 2018	33.25	33.25	31.83	32.26
2965	NASDAQ	EBTC	Mon, Feb 5, 2018	33.94	33.94	32.36	33.00
2964	NASDAQ	EBTC	Fri, Feb 2, 2018	34.10	34.26	33.78	34.00
2963	NASDAQ	EBTC	Thu, Feb 1, 2018	33.68	34.23	33.68	34.01
2962	NASDAQ	EBTC	Wed, Jan 31, 2018	33.76	34.01	33.49	33.55
2961	NASDAQ	EBTC	Tue, Jan 30, 2018	33.79	33.80	33.49	33.72
2960	NASDAQ	EBTC	Mon, Jan 29, 2018	33.23	34.10	33.23	33.80
2959	NASDAQ	EBTC	Fri, Jan 26, 2018	34.14	34.14	33.49	33.92
2958	NASDAQ	EBTC	Thu, Jan 25, 2018	35.58	35.58	33.05	34.48
2957	NASDAQ	EBTC	Wed, Jan 24, 2018	35.50	35.80	34.81	34.81
2956	NASDAQ	EBTC	Tue, Jan 23, 2018	34.86	35.50	34.73	35.49
2955	NASDAQ	EBTC	Mon, Jan 22, 2018	34.09	35.40	34.09	35.24
2954	NASDAQ	EBTC	Fri, Jan 19, 2018	34.56	35.12	34.55	35.12
2953	NASDAQ	EBTC	Thu, Jan 18, 2018	35.41	35.41	33.82	34.88
2952	NASDAQ	EBTC	Wed, Jan 17, 2018	35.05	35.50	34.07	35.50
2951	NASDAQ	EBTC	Tue, Jan 16, 2018	34.74	35.27	34.23	34.85
2950	NASDAQ	EBTC	Fri, Jan 12, 2018	34.48	34.48	34.12	34.43
2949	NASDAQ	EBTC	Thu, Jan 11, 2018	33.89	34.98	33.85	34.51
2948	NASDAQ	EBTC	Wed, Jan 10, 2018	33.13	34.83	33.06	33.90
2947	NASDAQ	EBTC	Tue, Jan 9, 2018	33.56	33.99	33.56	33.99
2946	NASDAQ	EBTC	Mon, Jan 8, 2018	33.22	33.74	33.07	33.35
2945	NASDAQ	EBTC	Fri, Jan 5, 2018	33.53	33.53	33.31	33.49
2944	NASDAQ	EBTC	Thu, Jan 4, 2018	33.66	33.66	33.24	33.38
2943	NASDAQ	EBTC	Wed, Jan 3, 2018	33.39	33.39	32.78	33.35
2942	NASDAQ	EBTC	Tue, Jan 2, 2018	34.27	35.21	33.20	33.50
2941	NASDAQ	EBTC	Fri, Dec 29, 2017	34.61	34.61	34.05	34.05
2940	NASDAQ	EBTC	Thu, Dec 28, 2017	34.72	35.01	34.41	34.70
2939	NASDAQ	EBTC	Wed, Dec 27, 2017	34.22	34.75	34.22	34.62
2938	NASDAQ	EBTC	Tue, Dec 26, 2017	34.60	35.00	34.51	34.60
2937	NASDAQ	EBTC	Fri, Dec 22, 2017	35.75	35.75	34.80	34.80
2936	NASDAQ	EBTC	Thu, Dec 21, 2017	35.33	35.71	35.33	35.66
2935	NASDAQ	EBTC	Wed, Dec 20, 2017	35.42	35.42	34.97	35.13
2934	NASDAQ	EBTC	Tue, Dec 19, 2017	34.80	35.06	34.16	34.82
2933	NASDAQ	EBTC	Mon, Dec 18, 2017	35.16	36.54	34.80	35.02
2932	NASDAQ	EBTC	Fri, Dec 15, 2017	34.00	35.43	34.00	35.08
2931	NASDAQ	EBTC	Thu, Dec 14, 2017	34.56	35.50	34.00	34.33
2930	NASDAQ	EBTC	Wed, Dec 13, 2017	34.37	34.78	34.15	34.59
2929	NASDAQ	EBTC	Tue, Dec 12, 2017	34.12	35.01	34.11	34.56
2928	NASDAQ	EBTC	Mon, Dec 11, 2017	34.53	35.08	34.00	34.00
2927	NASDAQ	EBTC	Fri, Dec 8, 2017	35.29	35.29	34.47	34.69
2926	NASDAQ	EBTC	Thu, Dec 7, 2017	35.51	36.00	35.06	35.35
2925	NASDAQ	EBTC	Wed, Dec 6, 2017	36.19	36.19	35.45	35.46
2924	NASDAQ	EBTC	Tue, Dec 5, 2017	37.22	37.47	36.19	36.42
2923	NASDAQ	EBTC	Mon, Dec 4, 2017	37.84	38.25	37.02	37.24
2922	NASDAQ	EBTC	Fri, Dec 1, 2017	37.42	37.92	36.46	37.24
2921	NASDAQ	EBTC	Thu, Nov 30, 2017	38.00	38.00	36.31	37.36
2920	NASDAQ	EBTC	Wed, Nov 29, 2017	36.25	38.00	35.76	38.00
2919	NASDAQ	EBTC	Tue, Nov 28, 2017	35.35	36.25	35.35	36.25
2918	NASDAQ	EBTC	Mon, Nov 27, 2017	34.60	35.55	34.60	35.19
2917	NASDAQ	EBTC	Fri, Nov 24, 2017	33.80	35.38	33.80	35.17
2916	NASDAQ	EBTC	Wed, Nov 22, 2017	35.53	35.53	34.44	35.09
2915	NASDAQ	EBTC	Tue, Nov 21, 2017	35.17	35.96	35.13	35.94
2914	NASDAQ	EBTC	Mon, Nov 20, 2017	35.00	35.36	34.61	35.36
2913	NASDAQ	EBTC	Fri, Nov 17, 2017	34.52	35.25	34.33	34.60
2912	NASDAQ	EBTC	Thu, Nov 16, 2017	34.51	35.56	34.44	34.80
2911	NASDAQ	EBTC	Wed, Nov 15, 2017	33.93	34.70	33.93	34.39
2910	NASDAQ	EBTC	Tue, Nov 14, 2017	34.15	34.50	33.80	34.25
2909	NASDAQ	EBTC	Mon, Nov 13, 2017	33.88	34.51	33.88	34.21
2908	NASDAQ	EBTC	Fri, Nov 10, 2017	34.04	34.67	34.00	34.01
2907	NASDAQ	EBTC	Thu, Nov 9, 2017	34.20	34.35	33.91	33.95
2906	NASDAQ	EBTC	Wed, Nov 8, 2017	34.50	34.70	33.99	34.30
2905	NASDAQ	EBTC	Tue, Nov 7, 2017	35.96	35.96	34.32	34.42
2904	NASDAQ	EBTC	Mon, Nov 6, 2017	35.99	36.04	35.76	35.90
2903	NASDAQ	EBTC	Fri, Nov 3, 2017	36.19	36.47	35.89	35.89
2902	NASDAQ	EBTC	Thu, Nov 2, 2017	35.14	36.21	35.14	36.21
2901	NASDAQ	EBTC	Wed, Nov 1, 2017	36.50	36.50	35.29	35.29
2900	NASDAQ	EBTC	Tue, Oct 31, 2017	36.16	36.27	35.33	36.10
2899	NASDAQ	EBTC	Mon, Oct 30, 2017	36.25	36.50	35.60	35.83
2898	NASDAQ	EBTC	Fri, Oct 27, 2017	36.59	36.95	35.57	36.59
2897	NASDAQ	EBTC	Thu, Oct 26, 2017	36.88	37.05	35.98	36.55
2896	NASDAQ	EBTC	Wed, Oct 25, 2017	36.97	36.97	35.80	36.66
2895	NASDAQ	EBTC	Tue, Oct 24, 2017	36.00	37.32	36.00	36.72
2894	NASDAQ	EBTC	Mon, Oct 23, 2017	37.09	37.09	36.75	36.75
2893	NASDAQ	EBTC	Fri, Oct 20, 2017	37.99	37.99	36.85	37.14
2892	NASDAQ	EBTC	Thu, Oct 19, 2017	36.24	37.07	36.24	36.91
2891	NASDAQ	EBTC	Wed, Oct 18, 2017	37.16	37.81	37.16	37.20
2890	NASDAQ	EBTC	Tue, Oct 17, 2017	37.37	37.37	37.21	37.21
2889	NASDAQ	EBTC	Mon, Oct 16, 2017	37.75	38.02	37.74	37.87
2888	NASDAQ	EBTC	Fri, Oct 13, 2017	37.41	37.68	36.70	37.60
2887	NASDAQ	EBTC	Thu, Oct 12, 2017	37.97	37.97	37.32	37.39
2886	NASDAQ	EBTC	Wed, Oct 11, 2017	37.85	38.25	37.57	37.70
2885	NASDAQ	EBTC	Tue, Oct 10, 2017	37.14	37.84	36.30	37.83
2884	NASDAQ	EBTC	Mon, Oct 9, 2017	36.93	37.10	36.90	36.90
2883	NASDAQ	EBTC	Fri, Oct 6, 2017	37.05	37.61	36.50	37.53
2882	NASDAQ	EBTC	Thu, Oct 5, 2017	36.33	37.30	36.33	37.30
2881	NASDAQ	EBTC	Wed, Oct 4, 2017	37.30	37.30	36.16	36.16
2880	NASDAQ	EBTC	Tue, Oct 3, 2017	37.00	37.70	36.81	37.61
2879	NASDAQ	EBTC	Mon, Oct 2, 2017	36.47	37.00	36.47	36.89
2878	NASDAQ	EBTC	Fri, Sep 29, 2017	36.13	36.89	36.11	36.31
2877	NASDAQ	EBTC	Thu, Sep 28, 2017	37.11	37.15	36.58	36.69
2876	NASDAQ	EBTC	Wed, Sep 27, 2017	37.00	37.89	36.70	37.70
2875	NASDAQ	EBTC	Tue, Sep 26, 2017	37.12	37.55	36.93	36.93
2874	NASDAQ	EBTC	Mon, Sep 25, 2017	36.50	37.41	36.02	36.91
2873	NASDAQ	EBTC	Fri, Sep 22, 2017	36.69	36.85	36.61	36.75
2872	NASDAQ	EBTC	Thu, Sep 21, 2017	35.80	36.72	35.70	36.47
2871	NASDAQ	EBTC	Wed, Sep 20, 2017	35.58	35.95	35.15	35.82
2870	NASDAQ	EBTC	Tue, Sep 19, 2017	35.25	35.66	35.25	35.66
2869	NASDAQ	EBTC	Mon, Sep 18, 2017	34.39	35.00	34.39	34.97
2868	NASDAQ	EBTC	Fri, Sep 15, 2017	33.62	34.85	32.30	34.53
2867	NASDAQ	EBTC	Thu, Sep 14, 2017	33.41	34.53	33.10	33.53
2866	NASDAQ	EBTC	Wed, Sep 13, 2017	33.66	34.50	33.42	33.84
2865	NASDAQ	EBTC	Tue, Sep 12, 2017	33.68	33.86	33.05	33.80
2864	NASDAQ	EBTC	Mon, Sep 11, 2017	32.86	33.22	32.42	33.18
2863	NASDAQ	EBTC	Fri, Sep 8, 2017	32.20	32.60	32.20	32.54
2862	NASDAQ	EBTC	Thu, Sep 7, 2017	32.25	32.25	31.61	31.85
2861	NASDAQ	EBTC	Wed, Sep 6, 2017	32.02	32.30	31.87	32.10
2860	NASDAQ	EBTC	Tue, Sep 5, 2017	32.00	32.48	31.66	31.87
2859	NASDAQ	EBTC	Fri, Sep 1, 2017	32.25	32.50	31.78	32.49
2858	NASDAQ	EBTC	Thu, Aug 31, 2017	32.39	32.39	31.66	31.99
2857	NASDAQ	EBTC	Wed, Aug 30, 2017	32.26	32.26	31.45	31.90
2856	NASDAQ	EBTC	Tue, Aug 29, 2017	31.30	32.26	30.85	31.66
2855	NASDAQ	EBTC	Mon, Aug 28, 2017	31.72	32.08	30.71	30.96
2854	NASDAQ	EBTC	Fri, Aug 25, 2017	32.49	32.49	31.48	31.82
2853	NASDAQ	EBTC	Thu, Aug 24, 2017	31.31	31.57	31.31	31.53
2852	NASDAQ	EBTC	Wed, Aug 23, 2017	31.43	31.43	30.95	31.02
2851	NASDAQ	EBTC	Tue, Aug 22, 2017	31.09	31.94	31.09	31.60
2850	NASDAQ	EBTC	Mon, Aug 21, 2017	30.94	31.60	30.72	30.72
2849	NASDAQ	EBTC	Fri, Aug 18, 2017	30.00	30.97	30.00	30.74
2848	NASDAQ	EBTC	Thu, Aug 17, 2017	31.23	31.41	30.54	30.62
2847	NASDAQ	EBTC	Wed, Aug 16, 2017	31.96	32.20	31.02	31.39
2846	NASDAQ	EBTC	Tue, Aug 15, 2017	32.40	33.29	31.66	31.96
2845	NASDAQ	EBTC	Mon, Aug 14, 2017	30.97	32.43	30.97	32.42
2844	NASDAQ	EBTC	Fri, Aug 11, 2017	31.65	31.65	30.50	31.00
2843	NASDAQ	EBTC	Thu, Aug 10, 2017	31.45	32.00	31.30	31.47
2842	NASDAQ	EBTC	Wed, Aug 9, 2017	32.21	33.50	31.45	32.10
2841	NASDAQ	EBTC	Tue, Aug 8, 2017	33.39	33.40	32.19	32.76
2840	NASDAQ	EBTC	Mon, Aug 7, 2017	33.40	33.51	32.99	33.25
2839	NASDAQ	EBTC	Fri, Aug 4, 2017	33.42	34.06	33.39	33.89
2838	NASDAQ	EBTC	Thu, Aug 3, 2017	33.71	33.90	33.22	33.42
2837	NASDAQ	EBTC	Wed, Aug 2, 2017	34.07	34.44	33.65	33.65
2836	NASDAQ	EBTC	Tue, Aug 1, 2017	33.80	34.40	33.42	33.98
2835	NASDAQ	EBTC	Mon, Jul 31, 2017	34.01	34.83	33.70	33.79
2834	NASDAQ	EBTC	Fri, Jul 28, 2017	34.91	34.91	34.40	34.91
2833	NASDAQ	EBTC	Thu, Jul 27, 2017	35.73	35.73	34.94	35.18
2832	NASDAQ	EBTC	Wed, Jul 26, 2017	34.75	36.41	34.75	35.64
2831	NASDAQ	EBTC	Tue, Jul 25, 2017	35.80	36.50	35.80	36.03
2830	NASDAQ	EBTC	Mon, Jul 24, 2017	35.83	36.94	35.60	35.91
2829	NASDAQ	EBTC	Fri, Jul 21, 2017	36.48	36.65	35.12	35.84
2828	NASDAQ	EBTC	Thu, Jul 20, 2017	35.80	35.92	35.00	35.69
2827	NASDAQ	EBTC	Wed, Jul 19, 2017	35.24	36.29	35.24	35.84
2826	NASDAQ	EBTC	Tue, Jul 18, 2017	34.51	35.71	34.51	35.44
2825	NASDAQ	EBTC	Mon, Jul 17, 2017	34.87	35.17	34.38	34.90
2824	NASDAQ	EBTC	Fri, Jul 14, 2017	36.04	36.04	34.86	35.17
2823	NASDAQ	EBTC	Thu, Jul 13, 2017	35.98	36.75	35.79	36.35
2822	NASDAQ	EBTC	Wed, Jul 12, 2017	35.20	36.28	35.20	36.21
2821	NASDAQ	EBTC	Tue, Jul 11, 2017	36.29	36.29	35.00	35.48
2820	NASDAQ	EBTC	Mon, Jul 10, 2017	36.74	36.74	36.21	36.41
2819	NASDAQ	EBTC	Fri, Jul 7, 2017	36.80	36.86	35.26	36.84
2818	NASDAQ	EBTC	Thu, Jul 6, 2017	36.30	36.30	35.10	36.28
2817	NASDAQ	EBTC	Wed, Jul 5, 2017	35.58	37.00	34.81	36.04
2816	NASDAQ	EBTC	Mon, Jul 3, 2017	35.66	35.80	35.66	35.75
2815	NASDAQ	EBTC	Fri, Jun 30, 2017	35.79	35.88	35.52	35.54
2814	NASDAQ	EBTC	Thu, Jun 29, 2017	36.22	36.22	35.02	35.78
2813	NASDAQ	EBTC	Wed, Jun 28, 2017	35.30	36.12	34.71	35.97
2812	NASDAQ	EBTC	Tue, Jun 27, 2017	35.50	35.91	35.03	35.30
2811	NASDAQ	EBTC	Mon, Jun 26, 2017	35.91	36.03	35.30	35.48
2810	NASDAQ	EBTC	Fri, Jun 23, 2017	35.17	36.25	34.22	36.25
2809	NASDAQ	EBTC	Thu, Jun 22, 2017	34.88	35.67	34.88	35.24
2808	NASDAQ	EBTC	Wed, Jun 21, 2017	35.10	35.49	34.30	34.80
2807	NASDAQ	EBTC	Tue, Jun 20, 2017	35.62	35.69	35.00	35.04
2806	NASDAQ	EBTC	Mon, Jun 19, 2017	36.04	36.10	35.58	35.77
2805	NASDAQ	EBTC	Fri, Jun 16, 2017	34.75	36.62	34.75	35.85
2804	NASDAQ	EBTC	Thu, Jun 15, 2017	35.85	36.16	35.37	35.78
2803	NASDAQ	EBTC	Wed, Jun 14, 2017	35.75	36.74	35.07	36.44
2802	NASDAQ	EBTC	Tue, Jun 13, 2017	35.02	36.34	34.38	36.09
2801	NASDAQ	EBTC	Mon, Jun 12, 2017	34.63	35.13	34.22	35.09
2800	NASDAQ	EBTC	Fri, Jun 9, 2017	32.18	34.60	32.18	34.39
2799	NASDAQ	EBTC	Thu, Jun 8, 2017	30.96	32.79	30.96	32.16
2798	NASDAQ	EBTC	Wed, Jun 7, 2017	30.36	31.52	29.92	31.29
2797	NASDAQ	EBTC	Tue, Jun 6, 2017	30.24	30.81	30.24	30.50
2796	NASDAQ	EBTC	Mon, Jun 5, 2017	31.01	31.01	29.10	30.68
2795	NASDAQ	EBTC	Fri, Jun 2, 2017	30.41	31.35	30.41	30.90
2794	NASDAQ	EBTC	Thu, Jun 1, 2017	30.30	31.16	29.66	30.78
2793	NASDAQ	EBTC	Wed, May 31, 2017	29.54	30.00	29.14	30.00
2792	NASDAQ	EBTC	Tue, May 30, 2017	30.19	30.19	29.41	29.98
2791	NASDAQ	EBTC	Fri, May 26, 2017	29.36	30.38	29.36	30.20
2790	NASDAQ	EBTC	Thu, May 25, 2017	30.16	30.16	29.45	29.48
2789	NASDAQ	EBTC	Wed, May 24, 2017	30.15	30.62	30.08	30.15
2788	NASDAQ	EBTC	Tue, May 23, 2017	30.00	31.23	29.43	30.75
2787	NASDAQ	EBTC	Mon, May 22, 2017	30.06	30.06	29.51	29.95
2786	NASDAQ	EBTC	Fri, May 19, 2017	29.76	30.46	29.76	29.92
2785	NASDAQ	EBTC	Thu, May 18, 2017	29.58	30.40	29.02	29.90
2784	NASDAQ	EBTC	Wed, May 17, 2017	30.40	30.90	29.05	29.74
2783	NASDAQ	EBTC	Tue, May 16, 2017	30.63	30.63	30.63	30.63
2782	NASDAQ	EBTC	Mon, May 15, 2017	31.15	31.19	30.72	31.09
2781	NASDAQ	EBTC	Fri, May 12, 2017	30.86	31.16	30.60	30.69
2780	NASDAQ	EBTC	Thu, May 11, 2017	32.11	32.11	30.95	31.04
2779	NASDAQ	EBTC	Wed, May 10, 2017	32.35	32.80	31.66	32.04
2778	NASDAQ	EBTC	Tue, May 9, 2017	33.72	33.72	31.75	32.10
2777	NASDAQ	EBTC	Mon, May 8, 2017	33.35	33.93	33.35	33.77
2776	NASDAQ	EBTC	Fri, May 5, 2017	33.44	33.80	32.65	33.12
2775	NASDAQ	EBTC	Thu, May 4, 2017	33.82	33.82	33.10	33.25
2774	NASDAQ	EBTC	Wed, May 3, 2017	33.82	34.74	32.53	33.68
2773	NASDAQ	EBTC	Tue, May 2, 2017	34.30	35.16	32.50	33.97
2772	NASDAQ	EBTC	Mon, May 1, 2017	34.98	35.57	34.34	34.61
2771	NASDAQ	EBTC	Fri, Apr 28, 2017	35.71	35.71	34.21	35.01
2770	NASDAQ	EBTC	Thu, Apr 27, 2017	36.25	36.35	35.07	35.48
2769	NASDAQ	EBTC	Wed, Apr 26, 2017	34.55	36.89	34.55	35.93
2768	NASDAQ	EBTC	Tue, Apr 25, 2017	35.15	35.15	34.68	34.99
2767	NASDAQ	EBTC	Mon, Apr 24, 2017	35.04	35.25	34.49	35.14
2766	NASDAQ	EBTC	Fri, Apr 21, 2017	34.75	35.00	34.03	34.70
2765	NASDAQ	EBTC	Thu, Apr 20, 2017	34.86	34.86	34.51	34.71
2764	NASDAQ	EBTC	Wed, Apr 19, 2017	33.75	34.97	33.25	34.43
2763	NASDAQ	EBTC	Tue, Apr 18, 2017	33.39	34.24	32.98	33.87
2762	NASDAQ	EBTC	Mon, Apr 17, 2017	33.50	33.98	33.02	33.93
2761	NASDAQ	EBTC	Thu, Apr 13, 2017	33.30	33.66	33.01	33.23
2760	NASDAQ	EBTC	Wed, Apr 12, 2017	33.70	34.23	33.12	33.23
2759	NASDAQ	EBTC	Tue, Apr 11, 2017	33.71	34.29	33.71	33.93
2758	NASDAQ	EBTC	Mon, Apr 10, 2017	34.43	34.68	33.59	33.77
2757	NASDAQ	EBTC	Fri, Apr 7, 2017	34.40	34.80	33.96	34.74
2756	NASDAQ	EBTC	Thu, Apr 6, 2017	33.13	34.70	33.13	34.42
2755	NASDAQ	EBTC	Wed, Apr 5, 2017	34.29	34.72	33.07	33.30
2754	NASDAQ	EBTC	Tue, Apr 4, 2017	34.76	34.99	33.87	34.11
2753	NASDAQ	EBTC	Mon, Apr 3, 2017	35.01	35.18	34.74	34.93
2752	NASDAQ	EBTC	Fri, Mar 31, 2017	34.15	35.20	33.86	34.76
2751	NASDAQ	EBTC	Thu, Mar 30, 2017	33.71	34.49	33.40	34.30
2750	NASDAQ	EBTC	Wed, Mar 29, 2017	32.75	33.87	32.75	33.49
2749	NASDAQ	EBTC	Tue, Mar 28, 2017	32.37	33.51	32.29	33.35
2748	NASDAQ	EBTC	Mon, Mar 27, 2017	30.54	32.31	30.04	32.00
2747	NASDAQ	EBTC	Fri, Mar 24, 2017	32.69	33.37	31.99	32.18
2746	NASDAQ	EBTC	Thu, Mar 23, 2017	30.90	31.87	30.90	31.87
2745	NASDAQ	EBTC	Wed, Mar 22, 2017	30.55	31.52	30.55	30.82
2744	NASDAQ	EBTC	Tue, Mar 21, 2017	32.45	32.80	30.46	30.46
2743	NASDAQ	EBTC	Mon, Mar 20, 2017	31.56	32.52	31.56	31.86
2742	NASDAQ	EBTC	Fri, Mar 17, 2017	32.19	32.19	30.64	31.81
2741	NASDAQ	EBTC	Thu, Mar 16, 2017	32.61	32.68	31.58	32.49
2740	NASDAQ	EBTC	Wed, Mar 15, 2017	33.00	33.00	32.40	32.65
2739	NASDAQ	EBTC	Tue, Mar 14, 2017	30.93	33.10	30.93	32.48
2738	NASDAQ	EBTC	Mon, Mar 13, 2017	31.82	32.47	30.96	31.23
2737	NASDAQ	EBTC	Fri, Mar 10, 2017	32.13	32.43	31.84	31.84
2736	NASDAQ	EBTC	Thu, Mar 9, 2017	32.42	32.95	31.76	31.80
2735	NASDAQ	EBTC	Wed, Mar 8, 2017	32.71	33.05	32.27	32.36
2734	NASDAQ	EBTC	Tue, Mar 7, 2017	31.90	33.08	31.82	32.66
2733	NASDAQ	EBTC	Mon, Mar 6, 2017	32.72	33.25	31.97	31.98
2732	NASDAQ	EBTC	Fri, Mar 3, 2017	32.68	32.99	32.33	32.87
2731	NASDAQ	EBTC	Thu, Mar 2, 2017	33.55	33.93	32.50	32.83
2730	NASDAQ	EBTC	Wed, Mar 1, 2017	33.77	34.13	33.03	33.70
2729	NASDAQ	EBTC	Tue, Feb 28, 2017	33.90	34.07	32.90	33.14
2728	NASDAQ	EBTC	Mon, Feb 27, 2017	34.12	34.49	33.54	34.24
2727	NASDAQ	EBTC	Fri, Feb 24, 2017	34.08	34.40	33.94	34.21
2726	NASDAQ	EBTC	Thu, Feb 23, 2017	34.15	34.15	33.34	34.03
2725	NASDAQ	EBTC	Wed, Feb 22, 2017	34.15	34.59	34.15	34.49
2724	NASDAQ	EBTC	Tue, Feb 21, 2017	33.56	34.25	33.56	34.20
2723	NASDAQ	EBTC	Fri, Feb 17, 2017	33.95	33.95	33.18	33.90
2722	NASDAQ	EBTC	Thu, Feb 16, 2017	33.58	33.95	33.48	33.86
2721	NASDAQ	EBTC	Wed, Feb 15, 2017	33.79	33.95	33.59	33.74
2720	NASDAQ	EBTC	Tue, Feb 14, 2017	33.32	33.93	32.92	33.82
2719	NASDAQ	EBTC	Mon, Feb 13, 2017	33.10	33.65	31.76	33.48
2718	NASDAQ	EBTC	Fri, Feb 10, 2017	32.76	33.00	32.60	32.92
2717	NASDAQ	EBTC	Thu, Feb 9, 2017	32.00	32.97	31.76	32.83
2716	NASDAQ	EBTC	Wed, Feb 8, 2017	32.43	32.81	31.87	32.00
2715	NASDAQ	EBTC	Tue, Feb 7, 2017	32.11	32.83	32.11	32.53
2714	NASDAQ	EBTC	Mon, Feb 6, 2017	33.37	33.52	31.82	32.75
2713	NASDAQ	EBTC	Fri, Feb 3, 2017	33.61	33.61	33.20	33.50
2712	NASDAQ	EBTC	Thu, Feb 2, 2017	32.89	33.74	32.70	33.26
2711	NASDAQ	EBTC	Wed, Feb 1, 2017	33.80	34.47	32.51	33.01
2710	NASDAQ	EBTC	Tue, Jan 31, 2017	35.41	35.98	33.07	33.61
2709	NASDAQ	EBTC	Mon, Jan 30, 2017	36.26	36.69	35.28	35.29
2708	NASDAQ	EBTC	Fri, Jan 27, 2017	36.51	36.79	35.76	36.26
2707	NASDAQ	EBTC	Thu, Jan 26, 2017	37.25	37.25	35.14	36.58
2706	NASDAQ	EBTC	Wed, Jan 25, 2017	36.20	37.00	36.01	37.00
2705	NASDAQ	EBTC	Tue, Jan 24, 2017	35.35	36.31	35.35	36.06
2704	NASDAQ	EBTC	Mon, Jan 23, 2017	35.38	35.74	34.97	35.30
2703	NASDAQ	EBTC	Fri, Jan 20, 2017	34.17	36.00	34.07	35.00
2702	NASDAQ	EBTC	Thu, Jan 19, 2017	33.78	35.15	33.70	34.15
2701	NASDAQ	EBTC	Wed, Jan 18, 2017	33.21	34.40	33.21	34.16
2700	NASDAQ	EBTC	Tue, Jan 17, 2017	33.30	33.64	32.71	33.34
2699	NASDAQ	EBTC	Fri, Jan 13, 2017	33.29	33.64	32.40	33.48
2698	NASDAQ	EBTC	Thu, Jan 12, 2017	34.26	34.26	32.78	33.36
2697	NASDAQ	EBTC	Wed, Jan 11, 2017	35.79	36.12	34.26	34.49
2696	NASDAQ	EBTC	Tue, Jan 10, 2017	36.12	36.70	35.50	35.80
2695	NASDAQ	EBTC	Mon, Jan 9, 2017	37.97	37.97	36.04	36.23
2694	NASDAQ	EBTC	Fri, Jan 6, 2017	38.28	38.85	38.00	38.10
2693	NASDAQ	EBTC	Thu, Jan 5, 2017	38.86	38.86	36.57	37.90
2692	NASDAQ	EBTC	Wed, Jan 4, 2017	38.45	39.00	37.53	39.00
2691	NASDAQ	EBTC	Tue, Jan 3, 2017	37.73	39.25	36.51	38.39
2690	NASDAQ	EBTC	Fri, Dec 30, 2016	38.03	38.03	37.16	37.56
2689	NASDAQ	EBTC	Thu, Dec 29, 2016	38.96	38.96	37.40	38.13
2688	NASDAQ	EBTC	Wed, Dec 28, 2016	37.86	38.93	37.30	37.30
2687	NASDAQ	EBTC	Tue, Dec 27, 2016	38.07	38.20	37.60	37.60
2686	NASDAQ	EBTC	Fri, Dec 23, 2016	36.94	38.00	36.20	37.32
2685	NASDAQ	EBTC	Thu, Dec 22, 2016	37.14	37.27	36.33	37.18
2684	NASDAQ	EBTC	Wed, Dec 21, 2016	36.88	37.66	36.01	37.28
2683	NASDAQ	EBTC	Tue, Dec 20, 2016	37.55	37.66	36.88	37.12
2682	NASDAQ	EBTC	Mon, Dec 19, 2016	36.89	37.91	36.17	37.23
2681	NASDAQ	EBTC	Fri, Dec 16, 2016	36.34	37.97	34.58	36.34
2680	NASDAQ	EBTC	Thu, Dec 15, 2016	35.51	36.94	35.51	36.10
2679	NASDAQ	EBTC	Wed, Dec 14, 2016	35.96	36.39	35.24	35.76
2678	NASDAQ	EBTC	Tue, Dec 13, 2016	35.60	37.15	35.60	36.04
2677	NASDAQ	EBTC	Mon, Dec 12, 2016	34.91	36.24	34.91	35.86
2676	NASDAQ	EBTC	Fri, Dec 9, 2016	33.81	35.36	31.51	34.91
2675	NASDAQ	EBTC	Thu, Dec 8, 2016	33.05	34.00	32.40	33.69
2674	NASDAQ	EBTC	Wed, Dec 7, 2016	32.75	34.00	32.53	33.13
2673	NASDAQ	EBTC	Tue, Dec 6, 2016	32.90	33.20	31.56	33.09
2672	NASDAQ	EBTC	Mon, Dec 5, 2016	32.72	33.50	32.49	32.94
2671	NASDAQ	EBTC	Fri, Dec 2, 2016	33.00	33.00	29.78	32.53
2670	NASDAQ	EBTC	Thu, Dec 1, 2016	31.81	32.95	31.23	32.52
2669	NASDAQ	EBTC	Wed, Nov 30, 2016	33.00	33.00	31.32	31.55
2668	NASDAQ	EBTC	Tue, Nov 29, 2016	32.80	33.09	30.71	32.64
2667	NASDAQ	EBTC	Mon, Nov 28, 2016	32.78	33.54	31.49	32.50
2666	NASDAQ	EBTC	Fri, Nov 25, 2016	33.15	33.15	32.22	32.89
2665	NASDAQ	EBTC	Wed, Nov 23, 2016	33.45	33.45	30.48	33.14
2664	NASDAQ	EBTC	Tue, Nov 22, 2016	33.10	33.42	32.50	33.39
2663	NASDAQ	EBTC	Mon, Nov 21, 2016	33.25	33.25	32.55	33.18
2662	NASDAQ	EBTC	Fri, Nov 18, 2016	32.17	33.40	30.68	33.24
2661	NASDAQ	EBTC	Thu, Nov 17, 2016	31.39	32.40	30.48	32.17
2660	NASDAQ	EBTC	Wed, Nov 16, 2016	31.56	32.00	30.28	31.29
2659	NASDAQ	EBTC	Tue, Nov 15, 2016	31.75	32.00	30.42	31.60
2658	NASDAQ	EBTC	Mon, Nov 14, 2016	33.00	33.00	30.69	32.12
2657	NASDAQ	EBTC	Fri, Nov 11, 2016	28.59	33.62	28.45	32.54
2656	NASDAQ	EBTC	Thu, Nov 10, 2016	27.50	29.99	26.98	28.60
2655	NASDAQ	EBTC	Wed, Nov 9, 2016	27.15	28.00	26.80	27.69
2654	NASDAQ	EBTC	Tue, Nov 8, 2016	26.77	27.09	26.31	27.09
2653	NASDAQ	EBTC	Mon, Nov 7, 2016	26.79	27.04	25.68	27.04
2652	NASDAQ	EBTC	Fri, Nov 4, 2016	26.37	27.19	26.15	26.26
2651	NASDAQ	EBTC	Thu, Nov 3, 2016	26.42	26.42	25.55	26.40
2650	NASDAQ	EBTC	Wed, Nov 2, 2016	26.19	26.36	25.77	25.77
2649	NASDAQ	EBTC	Tue, Nov 1, 2016	26.03	26.12	25.93	25.93
2648	NASDAQ	EBTC	Mon, Oct 31, 2016	26.45	26.45	25.35	26.10
2647	NASDAQ	EBTC	Fri, Oct 28, 2016	26.48	26.79	26.20	26.50
2646	NASDAQ	EBTC	Thu, Oct 27, 2016	26.88	26.88	25.81	26.17
2645	NASDAQ	EBTC	Wed, Oct 26, 2016	26.93	26.93	26.58	26.59
2644	NASDAQ	EBTC	Tue, Oct 25, 2016	28.38	28.45	27.02	27.17
2643	NASDAQ	EBTC	Mon, Oct 24, 2016	28.00	28.52	27.80	28.52
2642	NASDAQ	EBTC	Fri, Oct 21, 2016	27.81	28.20	27.81	28.20
2641	NASDAQ	EBTC	Thu, Oct 20, 2016	28.06	28.20	27.40	28.20
2640	NASDAQ	EBTC	Wed, Oct 19, 2016	27.91	28.23	27.31	28.23
2639	NASDAQ	EBTC	Tue, Oct 18, 2016	28.10	28.10	27.50	28.00
2638	NASDAQ	EBTC	Mon, Oct 17, 2016	28.06	28.06	27.26	27.73
2637	NASDAQ	EBTC	Fri, Oct 14, 2016	28.11	28.40	27.86	28.02
2636	NASDAQ	EBTC	Thu, Oct 13, 2016	27.73	28.49	27.64	28.04
2635	NASDAQ	EBTC	Wed, Oct 12, 2016	27.40	28.08	27.40	27.76
2634	NASDAQ	EBTC	Tue, Oct 11, 2016	27.69	27.69	26.99	27.40
2633	NASDAQ	EBTC	Mon, Oct 10, 2016	27.59	28.00	27.33	27.68
2632	NASDAQ	EBTC	Fri, Oct 7, 2016	26.64	27.99	26.64	27.40
2631	NASDAQ	EBTC	Thu, Oct 6, 2016	26.26	27.93	25.59	26.86
2630	NASDAQ	EBTC	Wed, Oct 5, 2016	26.75	26.90	25.74	26.25
2629	NASDAQ	EBTC	Tue, Oct 4, 2016	27.20	28.44	26.67	26.81
2628	NASDAQ	EBTC	Mon, Oct 3, 2016	27.78	28.38	26.67	27.20
2627	NASDAQ	EBTC	Fri, Sep 30, 2016	27.58	28.18	27.25	28.00
2626	NASDAQ	EBTC	Thu, Sep 29, 2016	27.03	27.76	26.36	27.00
2625	NASDAQ	EBTC	Wed, Sep 28, 2016	26.88	27.22	26.47	27.13
2624	NASDAQ	EBTC	Tue, Sep 27, 2016	26.00	26.98	26.00	26.67
2623	NASDAQ	EBTC	Mon, Sep 26, 2016	26.44	26.64	25.68	25.81
2622	NASDAQ	EBTC	Fri, Sep 23, 2016	26.62	26.85	26.08	26.64
2621	NASDAQ	EBTC	Thu, Sep 22, 2016	26.88	26.99	25.90	26.75
2620	NASDAQ	EBTC	Wed, Sep 21, 2016	26.09	26.78	25.61	26.49
2619	NASDAQ	EBTC	Tue, Sep 20, 2016	25.82	26.24	25.82	26.02
2618	NASDAQ	EBTC	Mon, Sep 19, 2016	24.79	25.95	24.79	25.78
2617	NASDAQ	EBTC	Fri, Sep 16, 2016	24.28	25.09	23.53	24.94
2616	NASDAQ	EBTC	Thu, Sep 15, 2016	24.89	25.35	23.78	24.16
2615	NASDAQ	EBTC	Wed, Sep 14, 2016	25.05	25.33	24.98	25.04
2614	NASDAQ	EBTC	Tue, Sep 13, 2016	26.00	26.00	24.97	25.12
2613	NASDAQ	EBTC	Mon, Sep 12, 2016	25.44	25.52	23.96	25.52
2612	NASDAQ	EBTC	Fri, Sep 9, 2016	25.95	26.46	25.21	25.22
2611	NASDAQ	EBTC	Thu, Sep 8, 2016	26.60	26.60	25.94	26.24
2610	NASDAQ	EBTC	Wed, Sep 7, 2016	26.54	26.98	26.36	26.43
2609	NASDAQ	EBTC	Tue, Sep 6, 2016	27.00	27.02	25.89	26.45
2608	NASDAQ	EBTC	Fri, Sep 2, 2016	25.65	27.10	25.65	27.09
2607	NASDAQ	EBTC	Thu, Sep 1, 2016	25.30	25.93	25.30	25.73
2606	NASDAQ	EBTC	Wed, Aug 31, 2016	27.17	27.29	24.82	24.83
2605	NASDAQ	EBTC	Tue, Aug 30, 2016	28.46	30.81	26.60	27.31
2604	NASDAQ	EBTC	Mon, Aug 29, 2016	25.42	27.68	25.28	27.09
2603	NASDAQ	EBTC	Fri, Aug 26, 2016	24.45	25.50	24.28	25.40
2602	NASDAQ	EBTC	Thu, Aug 25, 2016	23.75	24.53	23.58	24.45
2601	NASDAQ	EBTC	Wed, Aug 24, 2016	23.59	23.87	23.07	23.84
2600	NASDAQ	EBTC	Tue, Aug 23, 2016	23.42	24.00	23.42	23.87
2599	NASDAQ	EBTC	Mon, Aug 22, 2016	23.00	23.62	23.00	23.42
2598	NASDAQ	EBTC	Fri, Aug 19, 2016	22.89	23.00	22.89	22.95
2597	NASDAQ	EBTC	Thu, Aug 18, 2016	22.99	23.00	22.98	22.99
2596	NASDAQ	EBTC	Wed, Aug 17, 2016	23.00	23.00	22.81	22.96
2595	NASDAQ	EBTC	Tue, Aug 16, 2016	23.40	23.40	22.78	22.89
2594	NASDAQ	EBTC	Mon, Aug 15, 2016	22.82	23.64	22.77	23.42
2593	NASDAQ	EBTC	Fri, Aug 12, 2016	23.36	23.36	22.72	23.17
2592	NASDAQ	EBTC	Thu, Aug 11, 2016	22.74	23.70	22.60	23.19
2591	NASDAQ	EBTC	Wed, Aug 10, 2016	24.00	24.00	22.34	22.55
2590	NASDAQ	EBTC	Tue, Aug 9, 2016	23.75	23.96	23.75	23.96
2589	NASDAQ	EBTC	Mon, Aug 8, 2016	23.82	23.97	23.60	23.97
2588	NASDAQ	EBTC	Fri, Aug 5, 2016	23.69	23.94	23.69	23.94
2587	NASDAQ	EBTC	Thu, Aug 4, 2016	23.63	23.63	23.62	23.62
2586	NASDAQ	EBTC	Wed, Aug 3, 2016	23.80	24.00	23.33	23.73
2585	NASDAQ	EBTC	Tue, Aug 2, 2016	23.45	23.84	23.45	23.61
2584	NASDAQ	EBTC	Mon, Aug 1, 2016	23.62	23.62	23.41	23.47
2583	NASDAQ	EBTC	Fri, Jul 29, 2016	23.91	24.00	23.21	23.67
2582	NASDAQ	EBTC	Thu, Jul 28, 2016	24.00	24.00	23.50	23.99
2581	NASDAQ	EBTC	Wed, Jul 27, 2016	23.26	24.06	23.17	23.87
2580	NASDAQ	EBTC	Tue, Jul 26, 2016	23.22	23.22	22.83	23.15
2579	NASDAQ	EBTC	Mon, Jul 25, 2016	23.30	23.33	23.22	23.26
2578	NASDAQ	EBTC	Fri, Jul 22, 2016	24.04	24.04	23.18	23.80
2577	NASDAQ	EBTC	Thu, Jul 21, 2016	24.05	24.60	23.78	24.16
2576	NASDAQ	EBTC	Wed, Jul 20, 2016	23.93	24.90	23.88	24.23
2575	NASDAQ	EBTC	Tue, Jul 19, 2016	23.59	24.15	23.50	23.95
2574	NASDAQ	EBTC	Mon, Jul 18, 2016	24.83	24.83	24.09	24.54
2573	NASDAQ	EBTC	Fri, Jul 15, 2016	25.29	25.29	24.26	24.88
2572	NASDAQ	EBTC	Thu, Jul 14, 2016	25.19	25.39	25.15	25.29
2571	NASDAQ	EBTC	Wed, Jul 13, 2016	24.92	25.00	24.66	24.85
2570	NASDAQ	EBTC	Tue, Jul 12, 2016	24.87	25.15	24.42	25.14
2569	NASDAQ	EBTC	Mon, Jul 11, 2016	24.73	25.01	24.59	24.86
2568	NASDAQ	EBTC	Fri, Jul 8, 2016	23.69	24.74	23.28	24.65
2567	NASDAQ	EBTC	Thu, Jul 7, 2016	23.82	23.82	23.60	23.62
2566	NASDAQ	EBTC	Wed, Jul 6, 2016	23.25	23.98	23.25	23.80
2565	NASDAQ	EBTC	Tue, Jul 5, 2016	23.69	23.69	23.26	23.30
2564	NASDAQ	EBTC	Fri, Jul 1, 2016	23.78	24.23	23.78	23.96
2563	NASDAQ	EBTC	Thu, Jun 30, 2016	23.62	24.73	23.61	23.99
2562	NASDAQ	EBTC	Wed, Jun 29, 2016	23.50	23.94	23.32	23.75
2561	NASDAQ	EBTC	Tue, Jun 28, 2016	24.67	24.67	23.19	23.52
2560	NASDAQ	EBTC	Mon, Jun 27, 2016	24.50	24.94	24.24	24.42
2559	NASDAQ	EBTC	Fri, Jun 24, 2016	25.02	25.02	24.51	24.57
2558	NASDAQ	EBTC	Thu, Jun 23, 2016	25.05	25.49	25.01	25.48
2557	NASDAQ	EBTC	Wed, Jun 22, 2016	25.13	25.30	24.83	25.00
2556	NASDAQ	EBTC	Tue, Jun 21, 2016	25.28	25.40	25.00	25.12
2555	NASDAQ	EBTC	Mon, Jun 20, 2016	25.00	25.48	24.36	25.32
2554	NASDAQ	EBTC	Fri, Jun 17, 2016	24.40	25.50	24.11	24.87
2553	NASDAQ	EBTC	Thu, Jun 16, 2016	24.50	24.50	24.20	24.32
2552	NASDAQ	EBTC	Wed, Jun 15, 2016	24.00	25.04	23.25	24.65
2551	NASDAQ	EBTC	Tue, Jun 14, 2016	23.86	24.00	23.22	23.79
2550	NASDAQ	EBTC	Mon, Jun 13, 2016	22.87	23.99	22.87	23.81
2549	NASDAQ	EBTC	Fri, Jun 10, 2016	22.15	22.80	21.93	22.52
2548	NASDAQ	EBTC	Thu, Jun 9, 2016	22.06	23.99	22.04	22.54
2547	NASDAQ	EBTC	Wed, Jun 8, 2016	22.91	22.91	22.22	22.50
2546	NASDAQ	EBTC	Tue, Jun 7, 2016	23.44	23.88	22.04	22.91
2545	NASDAQ	EBTC	Mon, Jun 6, 2016	23.13	23.71	23.09	23.38
2544	NASDAQ	EBTC	Fri, Jun 3, 2016	22.64	23.62	22.64	23.44
2543	NASDAQ	EBTC	Thu, Jun 2, 2016	23.73	23.94	22.71	23.17
2542	NASDAQ	EBTC	Wed, Jun 1, 2016	23.11	24.25	22.26	23.58
2541	NASDAQ	EBTC	Tue, May 31, 2016	23.15	23.80	22.68	23.27
2540	NASDAQ	EBTC	Fri, May 27, 2016	23.40	23.40	22.77	23.34
2539	NASDAQ	EBTC	Thu, May 26, 2016	23.50	23.90	23.17	23.43
2538	NASDAQ	EBTC	Wed, May 25, 2016	22.97	23.60	22.97	23.60
2537	NASDAQ	EBTC	Tue, May 24, 2016	22.97	23.08	21.72	23.01
2536	NASDAQ	EBTC	Mon, May 23, 2016	22.22	23.00	22.22	22.64
2535	NASDAQ	EBTC	Fri, May 20, 2016	22.13	23.08	21.55	22.70
2534	NASDAQ	EBTC	Thu, May 19, 2016	23.63	23.63	21.36	22.02
2533	NASDAQ	EBTC	Wed, May 18, 2016	22.98	23.22	22.82	22.91
2532	NASDAQ	EBTC	Tue, May 17, 2016	23.52	23.52	22.82	22.85
2531	NASDAQ	EBTC	Mon, May 16, 2016	23.32	23.80	23.27	23.60
2530	NASDAQ	EBTC	Fri, May 13, 2016	23.63	23.63	23.34	23.61
2529	NASDAQ	EBTC	Thu, May 12, 2016	24.57	24.57	23.39	23.42
2528	NASDAQ	EBTC	Wed, May 11, 2016	23.41	23.74	23.29	23.45
2527	NASDAQ	EBTC	Tue, May 10, 2016	23.23	23.74	23.23	23.51
2526	NASDAQ	EBTC	Mon, May 9, 2016	23.40	23.97	23.39	23.55
2525	NASDAQ	EBTC	Fri, May 6, 2016	24.79	24.79	23.60	23.75
2524	NASDAQ	EBTC	Thu, May 5, 2016	23.83	24.58	23.69	23.85
2523	NASDAQ	EBTC	Wed, May 4, 2016	24.03	25.00	23.75	24.07
2522	NASDAQ	EBTC	Tue, May 3, 2016	24.00	24.35	23.69	24.01
2521	NASDAQ	EBTC	Mon, May 2, 2016	24.25	24.87	23.52	24.33
2520	NASDAQ	EBTC	Fri, Apr 29, 2016	23.51	24.21	23.51	24.13
2519	NASDAQ	EBTC	Thu, Apr 28, 2016	24.76	24.88	24.22	24.29
2518	NASDAQ	EBTC	Wed, Apr 27, 2016	24.31	25.10	24.31	24.67
2517	NASDAQ	EBTC	Tue, Apr 26, 2016	23.80	24.33	23.75	24.30
2516	NASDAQ	EBTC	Mon, Apr 25, 2016	23.50	23.98	23.50	23.66
2515	NASDAQ	EBTC	Fri, Apr 22, 2016	24.28	24.46	23.52	23.53
2514	NASDAQ	EBTC	Thu, Apr 21, 2016	24.57	24.59	24.21	24.37
2513	NASDAQ	EBTC	Wed, Apr 20, 2016	24.57	24.60	24.33	24.33
2512	NASDAQ	EBTC	Tue, Apr 19, 2016	24.82	24.93	24.17	24.75
2511	NASDAQ	EBTC	Mon, Apr 18, 2016	24.50	25.25	24.50	24.99
2510	NASDAQ	EBTC	Fri, Apr 15, 2016	24.26	24.79	24.26	24.50
2509	NASDAQ	EBTC	Thu, Apr 14, 2016	25.70	25.70	24.31	24.43
2508	NASDAQ	EBTC	Wed, Apr 13, 2016	24.11	25.29	24.11	24.75
2507	NASDAQ	EBTC	Tue, Apr 12, 2016	24.35	24.84	24.26	24.66
2506	NASDAQ	EBTC	Mon, Apr 11, 2016	24.76	25.70	24.17	24.50
2505	NASDAQ	EBTC	Fri, Apr 8, 2016	25.30	25.30	24.25	24.45
2504	NASDAQ	EBTC	Thu, Apr 7, 2016	24.95	24.95	24.40	24.53
2503	NASDAQ	EBTC	Wed, Apr 6, 2016	24.76	25.94	24.76	25.06
2502	NASDAQ	EBTC	Tue, Apr 5, 2016	25.14	25.14	25.14	25.00
2501	NASDAQ	EBTC	Mon, Apr 4, 2016	25.34	25.34	24.99	25.14
2500	NASDAQ	EBTC	Fri, Apr 1, 2016	26.00	26.00	25.20	25.34
2499	NASDAQ	EBTC	Thu, Mar 31, 2016	25.96	26.00	25.96	25.70
2498	NASDAQ	EBTC	Wed, Mar 30, 2016	26.00	26.00	25.45	25.70
2497	NASDAQ	EBTC	Tue, Mar 29, 2016	24.40	24.83	24.25	26.12
2496	NASDAQ	EBTC	Mon, Mar 28, 2016	23.69	23.69	23.69	23.69
2495	NASDAQ	EBTC	Thu, Mar 24, 2016	23.68	23.86	23.68	23.69
2494	NASDAQ	EBTC	Wed, Mar 23, 2016	24.25	24.25	23.46	23.60
2493	NASDAQ	EBTC	Tue, Mar 22, 2016	23.87	24.50	23.63	24.38
2492	NASDAQ	EBTC	Mon, Mar 21, 2016	22.93	23.96	22.67	23.74
2491	NASDAQ	EBTC	Fri, Mar 18, 2016	22.49	22.80	22.15	23.33
2490	NASDAQ	EBTC	Thu, Mar 17, 2016	22.44	22.44	22.09	22.36
2489	NASDAQ	EBTC	Wed, Mar 16, 2016	21.79	22.39	21.79	22.27
2488	NASDAQ	EBTC	Tue, Mar 15, 2016	22.70	22.70	22.70	21.86
2487	NASDAQ	EBTC	Mon, Mar 14, 2016	22.60	22.77	22.53	22.77
2486	NASDAQ	EBTC	Fri, Mar 11, 2016	22.93	22.93	22.58	22.80
2485	NASDAQ	EBTC	Thu, Mar 10, 2016	22.85	23.00	22.53	22.93
2484	NASDAQ	EBTC	Wed, Mar 9, 2016	22.65	22.65	22.65	22.93
2483	NASDAQ	EBTC	Tue, Mar 8, 2016	22.64	23.00	22.64	22.96
2482	NASDAQ	EBTC	Mon, Mar 7, 2016	22.67	22.96	22.48	22.96
2481	NASDAQ	EBTC	Fri, Mar 4, 2016	22.89	22.92	22.61	22.85
2480	NASDAQ	EBTC	Thu, Mar 3, 2016	23.00	23.00	23.00	22.40
2479	NASDAQ	EBTC	Wed, Mar 2, 2016	22.80	23.18	22.37	23.00
2478	NASDAQ	EBTC	Tue, Mar 1, 2016	22.44	22.60	22.14	22.14
2477	NASDAQ	EBTC	Mon, Feb 29, 2016	22.20	22.40	22.20	22.73
2476	NASDAQ	EBTC	Fri, Feb 26, 2016	22.13	22.39	21.96	22.24
2475	NASDAQ	EBTC	Thu, Feb 25, 2016	22.78	22.78	21.64	22.38
2474	NASDAQ	EBTC	Wed, Feb 24, 2016	22.36	22.36	21.46	22.28
2473	NASDAQ	EBTC	Tue, Feb 23, 2016	22.20	22.40	21.90	22.05
2472	NASDAQ	EBTC	Mon, Feb 22, 2016	22.20	23.00	21.83	22.35
2471	NASDAQ	EBTC	Fri, Feb 19, 2016	22.20	22.38	21.61	22.05
2470	NASDAQ	EBTC	Thu, Feb 18, 2016	22.69	22.69	22.11	22.11
2469	NASDAQ	EBTC	Wed, Feb 17, 2016	21.85	22.94	21.25	22.27
2468	NASDAQ	EBTC	Tue, Feb 16, 2016	21.98	22.71	21.56	22.03
2467	NASDAQ	EBTC	Fri, Feb 12, 2016	22.10	22.10	21.50	21.83
2466	NASDAQ	EBTC	Thu, Feb 11, 2016	21.10	21.20	21.00	21.06
2465	NASDAQ	EBTC	Wed, Feb 10, 2016	22.00	22.23	21.48	21.48
2464	NASDAQ	EBTC	Tue, Feb 9, 2016	21.07	22.84	21.05	21.47
2463	NASDAQ	EBTC	Mon, Feb 8, 2016	21.37	22.05	20.87	21.50
2462	NASDAQ	EBTC	Fri, Feb 5, 2016	22.53	22.90	21.37	21.39
2461	NASDAQ	EBTC	Thu, Feb 4, 2016	22.73	23.02	21.95	22.84
2460	NASDAQ	EBTC	Wed, Feb 3, 2016	22.56	23.10	21.06	22.47
2459	NASDAQ	EBTC	Tue, Feb 2, 2016	22.55	22.93	22.20	22.20
2458	NASDAQ	EBTC	Mon, Feb 1, 2016	23.78	23.78	22.30	22.83
2457	NASDAQ	EBTC	Fri, Jan 29, 2016	20.73	23.92	20.73	23.69
2456	NASDAQ	EBTC	Thu, Jan 28, 2016	20.90	21.26	20.44	20.75
2455	NASDAQ	EBTC	Wed, Jan 27, 2016	21.00	21.29	20.41	20.47
2454	NASDAQ	EBTC	Tue, Jan 26, 2016	21.06	21.06	20.20	20.29
2453	NASDAQ	EBTC	Mon, Jan 25, 2016	20.99	21.54	20.60	20.66
2452	NASDAQ	EBTC	Fri, Jan 22, 2016	20.83	21.79	20.40	21.12
2451	NASDAQ	EBTC	Thu, Jan 21, 2016	20.64	20.69	20.24	20.48
2450	NASDAQ	EBTC	Wed, Jan 20, 2016	20.11	20.76	20.10	20.68
2449	NASDAQ	EBTC	Tue, Jan 19, 2016	20.85	20.94	20.01	20.22
2448	NASDAQ	EBTC	Fri, Jan 15, 2016	21.10	21.50	20.62	20.86
2447	NASDAQ	EBTC	Thu, Jan 14, 2016	21.73	21.73	21.10	21.31
2446	NASDAQ	EBTC	Wed, Jan 13, 2016	22.00	22.00	21.10	21.26
2445	NASDAQ	EBTC	Tue, Jan 12, 2016	21.86	22.30	21.25	21.50
2444	NASDAQ	EBTC	Mon, Jan 11, 2016	21.00	22.31	21.00	21.80
2443	NASDAQ	EBTC	Fri, Jan 8, 2016	22.14	22.57	21.01	21.06
2442	NASDAQ	EBTC	Thu, Jan 7, 2016	22.10	22.40	22.10	22.16
2441	NASDAQ	EBTC	Wed, Jan 6, 2016	22.10	22.45	22.10	22.45
2440	NASDAQ	EBTC	Tue, Jan 5, 2016	22.26	23.64	22.06	22.35
2439	NASDAQ	EBTC	Mon, Jan 4, 2016	22.72	22.77	22.01	22.04
2438	NASDAQ	EBTC	Thu, Dec 31, 2015	23.32	24.48	22.50	22.85
2437	NASDAQ	EBTC	Wed, Dec 30, 2015	23.99	23.99	23.25	23.25
2436	NASDAQ	EBTC	Tue, Dec 29, 2015	23.72	24.04	23.34	24.04
2435	NASDAQ	EBTC	Mon, Dec 28, 2015	23.53	23.53	23.30	23.30
2434	NASDAQ	EBTC	Thu, Dec 24, 2015	23.65	24.20	23.56	24.02
2433	NASDAQ	EBTC	Wed, Dec 23, 2015	23.59	24.18	23.45	24.18
2432	NASDAQ	EBTC	Tue, Dec 22, 2015	23.42	23.87	23.42	23.85
2431	NASDAQ	EBTC	Mon, Dec 21, 2015	23.60	23.70	23.13	23.17
2430	NASDAQ	EBTC	Fri, Dec 18, 2015	23.45	23.50	23.16	23.45
2429	NASDAQ	EBTC	Thu, Dec 17, 2015	23.75	24.04	23.60	23.60
2428	NASDAQ	EBTC	Wed, Dec 16, 2015	23.75	24.10	23.66	24.07
2427	NASDAQ	EBTC	Tue, Dec 15, 2015	24.13	24.25	24.00	24.09
2426	NASDAQ	EBTC	Mon, Dec 14, 2015	23.63	24.09	23.63	23.95
2425	NASDAQ	EBTC	Fri, Dec 11, 2015	23.60	24.25	23.58	23.90
2424	NASDAQ	EBTC	Thu, Dec 10, 2015	24.48	24.48	24.00	24.00
2423	NASDAQ	EBTC	Wed, Dec 9, 2015	24.45	24.45	24.01	24.01
2422	NASDAQ	EBTC	Tue, Dec 8, 2015	24.00	24.50	24.00	24.09
2421	NASDAQ	EBTC	Mon, Dec 7, 2015	23.50	24.53	23.50	24.11
2420	NASDAQ	EBTC	Fri, Dec 4, 2015	23.69	24.35	23.69	23.96
2419	NASDAQ	EBTC	Thu, Dec 3, 2015	23.92	24.00	23.59	23.68
2418	NASDAQ	EBTC	Wed, Dec 2, 2015	23.75	24.49	23.75	23.90
2417	NASDAQ	EBTC	Tue, Dec 1, 2015	24.61	24.61	23.80	24.49
2416	NASDAQ	EBTC	Mon, Nov 30, 2015	24.75	24.75	24.21	24.49
2415	NASDAQ	EBTC	Fri, Nov 27, 2015	24.47	24.74	24.00	24.74
2414	NASDAQ	EBTC	Wed, Nov 25, 2015	24.03	24.25	23.92	24.24
2413	NASDAQ	EBTC	Tue, Nov 24, 2015	23.90	24.12	23.26	23.80
2412	NASDAQ	EBTC	Mon, Nov 23, 2015	24.07	24.37	23.70	23.99
2411	NASDAQ	EBTC	Fri, Nov 20, 2015	24.22	24.50	24.20	24.25
2410	NASDAQ	EBTC	Thu, Nov 19, 2015	23.61	24.20	23.61	24.06
2409	NASDAQ	EBTC	Wed, Nov 18, 2015	24.25	24.25	23.62	23.85
2408	NASDAQ	EBTC	Tue, Nov 17, 2015	23.39	24.12	23.39	23.72
2407	NASDAQ	EBTC	Mon, Nov 16, 2015	24.00	24.40	23.01	24.04
2406	NASDAQ	EBTC	Fri, Nov 13, 2015	22.91	24.74	22.91	24.42
2405	NASDAQ	EBTC	Thu, Nov 12, 2015	23.55	24.55	22.77	23.07
2404	NASDAQ	EBTC	Wed, Nov 11, 2015	24.08	24.72	23.70	23.70
2403	NASDAQ	EBTC	Tue, Nov 10, 2015	24.63	24.63	23.07	23.98
2402	NASDAQ	EBTC	Mon, Nov 9, 2015	24.71	24.90	22.55	24.67
2401	NASDAQ	EBTC	Fri, Nov 6, 2015	23.71	24.70	22.51	24.70
2400	NASDAQ	EBTC	Thu, Nov 5, 2015	23.96	24.90	23.65	24.08
2399	NASDAQ	EBTC	Wed, Nov 4, 2015	24.04	24.04	23.44	23.97
2398	NASDAQ	EBTC	Tue, Nov 3, 2015	24.00	24.85	23.55	23.99
2397	NASDAQ	EBTC	Mon, Nov 2, 2015	23.81	24.29	23.81	24.04
2396	NASDAQ	EBTC	Fri, Oct 30, 2015	23.60	24.12	23.22	23.22
2395	NASDAQ	EBTC	Thu, Oct 29, 2015	23.97	24.90	23.64	23.64
2394	NASDAQ	EBTC	Wed, Oct 28, 2015	23.73	24.10	23.53	23.95
2393	NASDAQ	EBTC	Tue, Oct 27, 2015	24.88	24.88	22.40	22.99
2392	NASDAQ	EBTC	Mon, Oct 26, 2015	23.14	23.25	22.00	23.24
2391	NASDAQ	EBTC	Fri, Oct 23, 2015	23.13	23.25	22.12	23.25
2390	NASDAQ	EBTC	Thu, Oct 22, 2015	22.18	23.01	22.18	23.01
2389	NASDAQ	EBTC	Wed, Oct 21, 2015	22.25	22.25	21.87	22.03
2388	NASDAQ	EBTC	Tue, Oct 20, 2015	22.47	22.75	22.21	22.67
2387	NASDAQ	EBTC	Mon, Oct 19, 2015	22.42	22.80	21.97	21.99
2386	NASDAQ	EBTC	Fri, Oct 16, 2015	22.62	22.62	21.80	22.46
2385	NASDAQ	EBTC	Thu, Oct 15, 2015	21.67	22.64	21.38	22.49
2384	NASDAQ	EBTC	Wed, Oct 14, 2015	21.88	21.94	21.31	21.40
2383	NASDAQ	EBTC	Tue, Oct 13, 2015	22.09	22.09	21.89	21.89
2382	NASDAQ	EBTC	Mon, Oct 12, 2015	21.76	22.05	21.46	22.05
2381	NASDAQ	EBTC	Fri, Oct 9, 2015	22.00	22.00	21.24	21.72
2380	NASDAQ	EBTC	Thu, Oct 8, 2015	21.80	21.99	21.51	21.98
2379	NASDAQ	EBTC	Wed, Oct 7, 2015	21.55	22.00	21.48	21.48
2378	NASDAQ	EBTC	Tue, Oct 6, 2015	21.36	22.00	21.01	21.44
2377	NASDAQ	EBTC	Mon, Oct 5, 2015	20.99	21.74	20.96	21.41
2376	NASDAQ	EBTC	Fri, Oct 2, 2015	20.80	21.26	20.80	20.96
2375	NASDAQ	EBTC	Thu, Oct 1, 2015	21.15	21.36	20.81	20.81
2374	NASDAQ	EBTC	Wed, Sep 30, 2015	21.28	21.28	20.97	20.97
2373	NASDAQ	EBTC	Tue, Sep 29, 2015	20.95	21.85	20.95	21.05
2372	NASDAQ	EBTC	Mon, Sep 28, 2015	20.97	21.48	20.95	20.96
2371	NASDAQ	EBTC	Fri, Sep 25, 2015	21.68	21.68	20.85	21.00
2370	NASDAQ	EBTC	Thu, Sep 24, 2015	21.34	21.67	21.34	21.44
2369	NASDAQ	EBTC	Wed, Sep 23, 2015	21.71	21.75	21.45	21.45
2368	NASDAQ	EBTC	Tue, Sep 22, 2015	20.95	21.75	20.95	21.33
2367	NASDAQ	EBTC	Mon, Sep 21, 2015	21.44	21.59	21.15	21.15
2366	NASDAQ	EBTC	Fri, Sep 18, 2015	20.87	21.32	20.87	21.29
2365	NASDAQ	EBTC	Thu, Sep 17, 2015	21.12	21.46	21.05	21.25
2364	NASDAQ	EBTC	Wed, Sep 16, 2015	21.67	21.67	21.16	21.31
2363	NASDAQ	EBTC	Tue, Sep 15, 2015	21.16	21.64	21.15	21.64
2362	NASDAQ	EBTC	Mon, Sep 14, 2015	21.23	21.58	21.05	21.35
2361	NASDAQ	EBTC	Fri, Sep 11, 2015	21.19	21.65	21.05	21.22
2360	NASDAQ	EBTC	Thu, Sep 10, 2015	21.18	21.64	20.85	21.39
2359	NASDAQ	EBTC	Wed, Sep 9, 2015	21.70	21.70	21.05	21.18
2358	NASDAQ	EBTC	Tue, Sep 8, 2015	21.25	22.06	21.05	21.50
2357	NASDAQ	EBTC	Fri, Sep 4, 2015	20.90	20.97	20.90	20.95
2356	NASDAQ	EBTC	Thu, Sep 3, 2015	21.14	21.78	21.05	21.16
2355	NASDAQ	EBTC	Wed, Sep 2, 2015	21.71	21.71	21.05	21.32
2354	NASDAQ	EBTC	Tue, Sep 1, 2015	21.47	21.47	20.85	20.91
2353	NASDAQ	EBTC	Mon, Aug 31, 2015	21.00	22.03	20.85	21.89
2352	NASDAQ	EBTC	Fri, Aug 28, 2015	21.77	21.99	21.09	21.14
2351	NASDAQ	EBTC	Thu, Aug 27, 2015	21.10	22.46	20.82	21.92
2350	NASDAQ	EBTC	Wed, Aug 26, 2015	21.00	21.25	20.79	21.25
2349	NASDAQ	EBTC	Tue, Aug 25, 2015	21.04	21.13	20.07	20.99
2348	NASDAQ	EBTC	Mon, Aug 24, 2015	19.95	20.86	19.95	20.33
2347	NASDAQ	EBTC	Fri, Aug 21, 2015	20.00	20.78	19.87	20.07
2346	NASDAQ	EBTC	Thu, Aug 20, 2015	20.40	20.92	20.40	20.41
2345	NASDAQ	EBTC	Wed, Aug 19, 2015	21.03	21.25	20.40	20.41
2344	NASDAQ	EBTC	Tue, Aug 18, 2015	21.44	21.44	20.60	20.80
2343	NASDAQ	EBTC	Mon, Aug 17, 2015	20.30	21.21	20.30	21.20
2342	NASDAQ	EBTC	Fri, Aug 14, 2015	20.69	21.38	20.69	21.22
2341	NASDAQ	EBTC	Thu, Aug 13, 2015	20.57	21.25	20.57	20.76
2340	NASDAQ	EBTC	Wed, Aug 12, 2015	20.87	21.40	20.87	21.37
2339	NASDAQ	EBTC	Tue, Aug 11, 2015	20.90	20.90	20.90	20.90
2338	NASDAQ	EBTC	Mon, Aug 10, 2015	21.41	21.57	20.58	21.57
2337	NASDAQ	EBTC	Fri, Aug 7, 2015	21.27	21.74	21.19	21.19
2336	NASDAQ	EBTC	Thu, Aug 6, 2015	21.46	21.53	21.41	21.45
2335	NASDAQ	EBTC	Wed, Aug 5, 2015	21.55	21.97	21.55	21.77
2334	NASDAQ	EBTC	Tue, Aug 4, 2015	21.70	21.70	21.40	21.45
2333	NASDAQ	EBTC	Mon, Aug 3, 2015	21.97	21.99	21.84	21.85
2332	NASDAQ	EBTC	Fri, Jul 31, 2015	22.16	22.35	21.92	21.97
2331	NASDAQ	EBTC	Thu, Jul 30, 2015	21.60	22.03	21.53	21.75
2330	NASDAQ	EBTC	Wed, Jul 29, 2015	22.03	22.30	21.56	21.56
2329	NASDAQ	EBTC	Tue, Jul 28, 2015	23.90	23.90	22.06	22.24
2328	NASDAQ	EBTC	Mon, Jul 27, 2015	22.50	22.50	21.90	22.04
2327	NASDAQ	EBTC	Fri, Jul 24, 2015	22.55	22.55	22.55	22.55
2326	NASDAQ	EBTC	Thu, Jul 23, 2015	22.53	22.53	22.53	22.53
2325	NASDAQ	EBTC	Wed, Jul 22, 2015	23.12	23.43	22.77	23.42
2324	NASDAQ	EBTC	Tue, Jul 21, 2015	23.10	23.14	22.58	22.81
2323	NASDAQ	EBTC	Mon, Jul 20, 2015	23.09	23.65	21.75	22.40
2322	NASDAQ	EBTC	Fri, Jul 17, 2015	22.40	23.58	22.09	23.07
2321	NASDAQ	EBTC	Thu, Jul 16, 2015	23.39	23.40	21.75	22.41
2320	NASDAQ	EBTC	Wed, Jul 15, 2015	23.07	23.91	23.07	23.14
2319	NASDAQ	EBTC	Tue, Jul 14, 2015	23.18	23.95	23.00	23.54
2318	NASDAQ	EBTC	Mon, Jul 13, 2015	22.55	23.21	22.55	22.92
2317	NASDAQ	EBTC	Fri, Jul 10, 2015	22.28	22.79	21.69	22.74
2316	NASDAQ	EBTC	Thu, Jul 9, 2015	22.33	22.75	21.73	21.94
2315	NASDAQ	EBTC	Wed, Jul 8, 2015	23.10	23.10	22.27	22.46
2314	NASDAQ	EBTC	Tue, Jul 7, 2015	23.12	23.35	22.51	23.35
2313	NASDAQ	EBTC	Mon, Jul 6, 2015	23.02	23.68	22.86	22.97
2312	NASDAQ	EBTC	Thu, Jul 2, 2015	23.82	23.94	23.29	23.35
2311	NASDAQ	EBTC	Wed, Jul 1, 2015	23.74	23.94	23.00	23.71
2310	NASDAQ	EBTC	Tue, Jun 30, 2015	23.30	23.95	22.90	23.44
2309	NASDAQ	EBTC	Mon, Jun 29, 2015	23.70	23.78	22.88	23.04
2308	NASDAQ	EBTC	Fri, Jun 26, 2015	23.10	24.00	22.20	23.83
2307	NASDAQ	EBTC	Thu, Jun 25, 2015	22.90	23.24	21.42	23.00
2306	NASDAQ	EBTC	Wed, Jun 24, 2015	23.10	23.10	22.01	22.75
2305	NASDAQ	EBTC	Tue, Jun 23, 2015	22.28	23.19	22.28	23.19
2304	NASDAQ	EBTC	Mon, Jun 22, 2015	23.03	23.25	21.40	23.25
2303	NASDAQ	EBTC	Fri, Jun 19, 2015	23.52	23.52	22.49	22.82
2302	NASDAQ	EBTC	Thu, Jun 18, 2015	21.94	24.33	21.86	24.33
2301	NASDAQ	EBTC	Wed, Jun 17, 2015	21.92	22.15	21.47	21.82
2300	NASDAQ	EBTC	Tue, Jun 16, 2015	21.82	22.21	21.53	22.21
2299	NASDAQ	EBTC	Mon, Jun 15, 2015	21.44	22.00	21.42	21.88
2298	NASDAQ	EBTC	Fri, Jun 12, 2015	21.40	21.71	21.40	21.53
2297	NASDAQ	EBTC	Thu, Jun 11, 2015	21.18	21.40	20.90	21.40
2296	NASDAQ	EBTC	Wed, Jun 10, 2015	21.07	21.36	20.72	21.23
2295	NASDAQ	EBTC	Tue, Jun 9, 2015	20.81	20.82	20.72	20.81
2294	NASDAQ	EBTC	Mon, Jun 8, 2015	20.86	21.40	20.70	20.71
2293	NASDAQ	EBTC	Fri, Jun 5, 2015	20.75	21.38	20.70	20.83
2292	NASDAQ	EBTC	Thu, Jun 4, 2015	20.82	21.35	20.70	20.71
2291	NASDAQ	EBTC	Wed, Jun 3, 2015	21.17	21.05	20.71	21.04
2290	NASDAQ	EBTC	Tue, Jun 2, 2015	20.70	21.40	20.70	21.07
2289	NASDAQ	EBTC	Mon, Jun 1, 2015	21.00	21.00	20.60	20.71
2288	NASDAQ	EBTC	Fri, May 29, 2015	20.60	21.35	20.60	20.61
2287	NASDAQ	EBTC	Thu, May 28, 2015	20.77	20.82	20.60	20.69
2286	NASDAQ	EBTC	Wed, May 27, 2015	20.74	20.99	20.62	20.85
2285	NASDAQ	EBTC	Tue, May 26, 2015	20.25	20.37	20.20	20.35
2284	NASDAQ	EBTC	Fri, May 22, 2015	20.53	21.10	20.26	20.28
2283	NASDAQ	EBTC	Thu, May 21, 2015	20.71	21.00	20.56	20.61
2282	NASDAQ	EBTC	Wed, May 20, 2015	20.75	20.83	20.56	20.69
2281	NASDAQ	EBTC	Tue, May 19, 2015	21.17	21.17	20.66	20.72
2280	NASDAQ	EBTC	Mon, May 18, 2015	21.09	21.54	21.09	21.09
2279	NASDAQ	EBTC	Fri, May 15, 2015	20.55	21.26	20.55	21.08
2278	NASDAQ	EBTC	Thu, May 14, 2015	20.59	20.64	20.53	20.54
2277	NASDAQ	EBTC	Wed, May 13, 2015	20.38	20.60	20.36	20.59
2276	NASDAQ	EBTC	Tue, May 12, 2015	20.55	21.00	20.50	20.56
2275	NASDAQ	EBTC	Mon, May 11, 2015	20.40	21.25	20.25	20.75
2274	NASDAQ	EBTC	Fri, May 8, 2015	21.06	21.25	20.25	20.40
2273	NASDAQ	EBTC	Thu, May 7, 2015	20.65	21.30	20.65	20.80
2272	NASDAQ	EBTC	Wed, May 6, 2015	21.03	21.03	20.24	20.62
2271	NASDAQ	EBTC	Tue, May 5, 2015	21.28	21.16	20.95	20.96
2270	NASDAQ	EBTC	Mon, May 4, 2015	21.36	21.71	20.96	21.32
2269	NASDAQ	EBTC	Fri, May 1, 2015	21.56	21.95	21.00	21.42
2268	NASDAQ	EBTC	Thu, Apr 30, 2015	21.52	22.11	21.45	21.46
2267	NASDAQ	EBTC	Wed, Apr 29, 2015	21.95	22.20	21.65	21.65
2266	NASDAQ	EBTC	Tue, Apr 28, 2015	21.50	22.25	21.50	21.99
2265	NASDAQ	EBTC	Mon, Apr 27, 2015	21.56	21.89	21.50	21.53
2264	NASDAQ	EBTC	Fri, Apr 24, 2015	22.25	21.81	21.52	21.52
2263	NASDAQ	EBTC	Thu, Apr 23, 2015	22.13	22.23	21.76	22.22
2262	NASDAQ	EBTC	Wed, Apr 22, 2015	21.71	22.06	21.79	22.06
2261	NASDAQ	EBTC	Tue, Apr 21, 2015	22.34	22.34	21.58	21.81
2260	NASDAQ	EBTC	Mon, Apr 20, 2015	21.64	22.63	21.50	22.47
2259	NASDAQ	EBTC	Fri, Apr 17, 2015	21.88	21.88	21.50	21.50
2258	NASDAQ	EBTC	Thu, Apr 16, 2015	22.32	22.50	21.92	22.08
2257	NASDAQ	EBTC	Wed, Apr 15, 2015	21.81	22.30	21.78	22.30
2256	NASDAQ	EBTC	Tue, Apr 14, 2015	21.93	21.75	21.66	21.70
2255	NASDAQ	EBTC	Mon, Apr 13, 2015	22.37	22.34	21.94	21.94
2254	NASDAQ	EBTC	Fri, Apr 10, 2015	21.82	21.87	21.73	21.77
2253	NASDAQ	EBTC	Thu, Apr 9, 2015	21.83	21.83	21.59	21.78
2252	NASDAQ	EBTC	Wed, Apr 8, 2015	22.01	22.26	21.51	21.81
2251	NASDAQ	EBTC	Tue, Apr 7, 2015	21.97	22.09	22.00	22.00
2250	NASDAQ	EBTC	Mon, Apr 6, 2015	21.74	22.09	21.74	22.09
2249	NASDAQ	EBTC	Thu, Apr 2, 2015	21.37	22.06	20.91	21.90
2248	NASDAQ	EBTC	Wed, Apr 1, 2015	21.27	21.81	21.02	21.44
2247	NASDAQ	EBTC	Tue, Mar 31, 2015	20.99	21.34	20.98	21.25
2246	NASDAQ	EBTC	Mon, Mar 30, 2015	21.18	21.66	20.90	21.10
2245	NASDAQ	EBTC	Fri, Mar 27, 2015	21.19	21.33	21.06	21.24
2244	NASDAQ	EBTC	Thu, Mar 26, 2015	21.37	21.93	20.81	21.10
2243	NASDAQ	EBTC	Wed, Mar 25, 2015	21.81	22.45	20.97	21.27
2242	NASDAQ	EBTC	Tue, Mar 24, 2015	21.40	21.99	21.31	21.75
2241	NASDAQ	EBTC	Mon, Mar 23, 2015	21.25	21.96	20.98	21.44
2240	NASDAQ	EBTC	Fri, Mar 20, 2015	21.12	21.25	20.85	21.23
2239	NASDAQ	EBTC	Thu, Mar 19, 2015	20.89	21.25	20.77	20.96
2238	NASDAQ	EBTC	Wed, Mar 18, 2015	21.04	21.25	20.77	20.89
2237	NASDAQ	EBTC	Tue, Mar 17, 2015	21.16	21.20	20.92	21.03
2236	NASDAQ	EBTC	Mon, Mar 16, 2015	21.01	21.24	20.94	20.94
2235	NASDAQ	EBTC	Fri, Mar 13, 2015	20.91	21.11	20.82	20.87
2234	NASDAQ	EBTC	Thu, Mar 12, 2015	20.69	20.94	20.13	20.91
2233	NASDAQ	EBTC	Wed, Mar 11, 2015	20.94	21.07	20.40	20.42
2232	NASDAQ	EBTC	Tue, Mar 10, 2015	20.50	20.72	20.12	20.43
2231	NASDAQ	EBTC	Mon, Mar 9, 2015	20.44	21.01	20.50	20.63
2230	NASDAQ	EBTC	Fri, Mar 6, 2015	20.67	20.79	20.34	20.34
2229	NASDAQ	EBTC	Thu, Mar 5, 2015	20.94	21.30	20.57	20.93
2228	NASDAQ	EBTC	Wed, Mar 4, 2015	21.05	21.17	20.94	20.95
2227	NASDAQ	EBTC	Tue, Mar 3, 2015	21.30	21.50	21.08	21.08
2226	NASDAQ	EBTC	Mon, Mar 2, 2015	21.10	21.50	21.10	21.50
2225	NASDAQ	EBTC	Fri, Feb 27, 2015	21.40	21.74	21.20	21.20
2224	NASDAQ	EBTC	Thu, Feb 26, 2015	21.53	21.54	21.31	21.47
2223	NASDAQ	EBTC	Wed, Feb 25, 2015	21.47	21.82	21.42	21.43
2222	NASDAQ	EBTC	Tue, Feb 24, 2015	21.29	21.64	21.39	21.40
2221	NASDAQ	EBTC	Mon, Feb 23, 2015	21.33	21.42	21.02	21.24
2220	NASDAQ	EBTC	Fri, Feb 20, 2015	21.68	21.93	21.33	21.33
2219	NASDAQ	EBTC	Thu, Feb 19, 2015	21.63	21.93	21.58	21.62
2218	NASDAQ	EBTC	Wed, Feb 18, 2015	22.17	22.50	21.63	21.67
2217	NASDAQ	EBTC	Tue, Feb 17, 2015	21.95	22.35	21.05	22.08
2216	NASDAQ	EBTC	Fri, Feb 13, 2015	21.50	22.06	21.30	21.96
2215	NASDAQ	EBTC	Thu, Feb 12, 2015	21.51	21.89	21.01	21.60
2214	NASDAQ	EBTC	Wed, Feb 11, 2015	21.54	21.83	21.36	21.37
2213	NASDAQ	EBTC	Tue, Feb 10, 2015	21.81	21.89	21.28	21.66
2212	NASDAQ	EBTC	Mon, Feb 9, 2015	22.16	22.23	21.60	21.60
2211	NASDAQ	EBTC	Fri, Feb 6, 2015	22.27	22.62	21.96	22.17
2210	NASDAQ	EBTC	Thu, Feb 5, 2015	21.65	22.39	21.65	22.21
2209	NASDAQ	EBTC	Wed, Feb 4, 2015	22.00	22.29	21.50	21.77
2208	NASDAQ	EBTC	Tue, Feb 3, 2015	21.57	22.78	21.57	22.24
2207	NASDAQ	EBTC	Mon, Feb 2, 2015	20.65	21.68	20.82	21.40
2206	NASDAQ	EBTC	Fri, Jan 30, 2015	21.66	22.00	20.45	20.45
2205	NASDAQ	EBTC	Thu, Jan 29, 2015	21.52	21.92	21.50	21.87
2204	NASDAQ	EBTC	Wed, Jan 28, 2015	21.59	21.95	21.50	21.50
2203	NASDAQ	EBTC	Tue, Jan 27, 2015	21.83	22.05	21.64	21.64
2202	NASDAQ	EBTC	Mon, Jan 26, 2015	21.90	22.47	21.85	21.97
2201	NASDAQ	EBTC	Fri, Jan 23, 2015	22.16	22.48	21.75	21.98
2200	NASDAQ	EBTC	Thu, Jan 22, 2015	21.99	23.48	21.82	22.09
2199	NASDAQ	EBTC	Wed, Jan 21, 2015	21.79	22.18	21.75	21.76
2198	NASDAQ	EBTC	Tue, Jan 20, 2015	22.05	22.11	21.75	21.85
2197	NASDAQ	EBTC	Fri, Jan 16, 2015	21.77	22.43	21.77	22.12
2196	NASDAQ	EBTC	Thu, Jan 15, 2015	22.82	22.82	21.75	21.86
2195	NASDAQ	EBTC	Wed, Jan 14, 2015	21.95	22.63	21.95	22.13
2194	NASDAQ	EBTC	Tue, Jan 13, 2015	22.09	22.58	21.95	22.12
2193	NASDAQ	EBTC	Mon, Jan 12, 2015	22.42	22.42	21.80	21.85
2192	NASDAQ	EBTC	Fri, Jan 9, 2015	23.04	23.20	22.35	22.54
2191	NASDAQ	EBTC	Thu, Jan 8, 2015	23.14	23.18	22.86	22.98
2190	NASDAQ	EBTC	Wed, Jan 7, 2015	23.16	23.32	22.87	22.88
2189	NASDAQ	EBTC	Tue, Jan 6, 2015	23.58	23.36	22.87	22.92
2188	NASDAQ	EBTC	Mon, Jan 5, 2015	23.70	24.45	23.55	23.56
2187	NASDAQ	EBTC	Fri, Jan 2, 2015	25.55	25.55	23.43	23.86
2186	NASDAQ	EBTC	Wed, Dec 31, 2014	25.67	26.12	24.96	25.25
2185	NASDAQ	EBTC	Tue, Dec 30, 2014	25.24	26.01	25.21	25.52
2184	NASDAQ	EBTC	Mon, Dec 29, 2014	24.63	24.97	24.50	24.97
2183	NASDAQ	EBTC	Fri, Dec 26, 2014	24.26	24.75	24.05	24.69
2182	NASDAQ	EBTC	Wed, Dec 24, 2014	24.69	24.50	23.00	24.47
2181	NASDAQ	EBTC	Tue, Dec 23, 2014	24.02	24.74	24.02	24.67
2180	NASDAQ	EBTC	Mon, Dec 22, 2014	23.70	24.00	23.50	23.97
2179	NASDAQ	EBTC	Fri, Dec 19, 2014	24.52	24.52	23.42	23.68
2178	NASDAQ	EBTC	Thu, Dec 18, 2014	24.26	24.63	23.57	24.59
2177	NASDAQ	EBTC	Wed, Dec 17, 2014	22.98	24.25	22.94	24.23
2176	NASDAQ	EBTC	Tue, Dec 16, 2014	22.95	23.39	22.94	22.94
2175	NASDAQ	EBTC	Mon, Dec 15, 2014	23.22	23.26	22.94	22.98
2174	NASDAQ	EBTC	Fri, Dec 12, 2014	23.62	23.89	22.57	23.13
2173	NASDAQ	EBTC	Thu, Dec 11, 2014	23.72	24.19	22.50	23.98
2172	NASDAQ	EBTC	Wed, Dec 10, 2014	24.20	24.10	23.02	23.55
2171	NASDAQ	EBTC	Tue, Dec 9, 2014	23.56	24.13	22.73	24.12
2170	NASDAQ	EBTC	Mon, Dec 8, 2014	23.89	24.27	23.53	23.60
2169	NASDAQ	EBTC	Fri, Dec 5, 2014	23.52	24.21	23.52	24.01
2168	NASDAQ	EBTC	Thu, Dec 4, 2014	23.69	23.97	23.41	23.50
2167	NASDAQ	EBTC	Wed, Dec 3, 2014	22.99	23.49	22.44	23.36
2166	NASDAQ	EBTC	Tue, Dec 2, 2014	23.00	23.00	22.71	23.00
2165	NASDAQ	EBTC	Mon, Dec 1, 2014	23.33	23.29	23.03	23.05
2164	NASDAQ	EBTC	Fri, Nov 28, 2014	23.32	23.47	23.21	23.38
2163	NASDAQ	EBTC	Wed, Nov 26, 2014	23.13	23.50	23.13	23.21
2162	NASDAQ	EBTC	Tue, Nov 25, 2014	22.98	23.49	22.84	23.29
2161	NASDAQ	EBTC	Mon, Nov 24, 2014	22.70	23.44	22.70	23.06
2160	NASDAQ	EBTC	Fri, Nov 21, 2014	23.27	23.27	22.71	22.73
2159	NASDAQ	EBTC	Thu, Nov 20, 2014	22.61	23.16	22.61	22.95
2158	NASDAQ	EBTC	Wed, Nov 19, 2014	22.91	23.03	22.71	22.75
2157	NASDAQ	EBTC	Tue, Nov 18, 2014	23.15	23.41	23.00	23.01
2156	NASDAQ	EBTC	Mon, Nov 17, 2014	22.94	23.33	22.94	23.10
2155	NASDAQ	EBTC	Fri, Nov 14, 2014	23.00	23.22	23.00	23.01
2154	NASDAQ	EBTC	Thu, Nov 13, 2014	23.01	23.11	22.84	23.03
2153	NASDAQ	EBTC	Wed, Nov 12, 2014	23.27	23.20	22.82	23.13
2152	NASDAQ	EBTC	Tue, Nov 11, 2014	23.08	23.42	22.97	23.01
2151	NASDAQ	EBTC	Mon, Nov 10, 2014	22.46	23.30	22.60	23.19
2150	NASDAQ	EBTC	Fri, Nov 7, 2014	22.91	23.07	22.48	22.82
2149	NASDAQ	EBTC	Thu, Nov 6, 2014	22.83	23.31	22.43	22.99
2148	NASDAQ	EBTC	Wed, Nov 5, 2014	23.53	23.71	22.82	23.05
2147	NASDAQ	EBTC	Tue, Nov 4, 2014	23.05	23.85	23.05	23.24
2146	NASDAQ	EBTC	Mon, Nov 3, 2014	23.97	23.49	23.00	23.22
2145	NASDAQ	EBTC	Fri, Oct 31, 2014	23.60	24.81	22.55	23.53
2144	NASDAQ	EBTC	Thu, Oct 30, 2014	22.14	23.19	22.02	23.14
2143	NASDAQ	EBTC	Wed, Oct 29, 2014	21.95	22.25	21.95	22.15
2142	NASDAQ	EBTC	Tue, Oct 28, 2014	21.70	21.95	21.25	21.95
2141	NASDAQ	EBTC	Mon, Oct 27, 2014	21.43	21.66	21.14	21.59
2140	NASDAQ	EBTC	Fri, Oct 24, 2014	21.22	21.54	21.22	21.51
2139	NASDAQ	EBTC	Thu, Oct 23, 2014	21.09	21.50	19.32	21.31
2138	NASDAQ	EBTC	Wed, Oct 22, 2014	21.17	21.46	20.69	20.80
2137	NASDAQ	EBTC	Tue, Oct 21, 2014	21.54	21.74	20.86	21.67
2136	NASDAQ	EBTC	Mon, Oct 20, 2014	21.51	21.67	21.00	21.48
2135	NASDAQ	EBTC	Fri, Oct 17, 2014	21.85	21.85	21.25	21.43
2134	NASDAQ	EBTC	Thu, Oct 16, 2014	22.20	21.74	21.28	21.53
2133	NASDAQ	EBTC	Wed, Oct 15, 2014	21.24	22.50	20.91	21.69
2132	NASDAQ	EBTC	Tue, Oct 14, 2014	21.15	21.75	21.06	21.57
2131	NASDAQ	EBTC	Mon, Oct 13, 2014	20.08	21.66	20.08	21.07
2130	NASDAQ	EBTC	Fri, Oct 10, 2014	19.87	20.10	19.72	20.00
2129	NASDAQ	EBTC	Thu, Oct 9, 2014	19.84	20.07	19.13	20.02
2128	NASDAQ	EBTC	Wed, Oct 8, 2014	19.30	19.88	19.15	19.80
2127	NASDAQ	EBTC	Tue, Oct 7, 2014	19.43	19.56	18.98	19.25
2126	NASDAQ	EBTC	Mon, Oct 6, 2014	19.57	19.72	18.97	19.50
2125	NASDAQ	EBTC	Fri, Oct 3, 2014	19.64	19.71	19.27	19.51
2124	NASDAQ	EBTC	Thu, Oct 2, 2014	18.49	19.74	18.14	19.40
2123	NASDAQ	EBTC	Wed, Oct 1, 2014	18.91	19.25	18.22	18.44
2122	NASDAQ	EBTC	Tue, Sep 30, 2014	19.00	19.37	18.80	18.84
2121	NASDAQ	EBTC	Mon, Sep 29, 2014	19.03	19.22	18.70	18.96
2120	NASDAQ	EBTC	Fri, Sep 26, 2014	19.09	19.29	18.86	19.26
2119	NASDAQ	EBTC	Thu, Sep 25, 2014	19.70	19.66	19.02	19.03
2118	NASDAQ	EBTC	Wed, Sep 24, 2014	19.31	19.55	19.15	19.44
2117	NASDAQ	EBTC	Tue, Sep 23, 2014	19.33	19.62	19.00	19.16
2116	NASDAQ	EBTC	Mon, Sep 22, 2014	19.70	19.70	19.32	19.33
2115	NASDAQ	EBTC	Fri, Sep 19, 2014	19.97	20.07	19.55	19.79
2114	NASDAQ	EBTC	Thu, Sep 18, 2014	19.47	20.07	19.32	19.90
2113	NASDAQ	EBTC	Wed, Sep 17, 2014	19.41	19.48	19.17	19.31
2112	NASDAQ	EBTC	Tue, Sep 16, 2014	19.56	19.49	19.24	19.44
2111	NASDAQ	EBTC	Mon, Sep 15, 2014	20.03	20.01	19.61	19.62
2110	NASDAQ	EBTC	Fri, Sep 12, 2014	20.07	20.07	19.65	19.85
2109	NASDAQ	EBTC	Thu, Sep 11, 2014	19.80	20.09	19.71	20.09
2108	NASDAQ	EBTC	Wed, Sep 10, 2014	19.61	19.95	19.61	19.95
2107	NASDAQ	EBTC	Tue, Sep 9, 2014	19.75	19.98	19.10	19.64
2106	NASDAQ	EBTC	Mon, Sep 8, 2014	19.88	20.10	19.00	19.85
2105	NASDAQ	EBTC	Fri, Sep 5, 2014	19.83	20.10	19.80	19.83
2104	NASDAQ	EBTC	Thu, Sep 4, 2014	19.84	20.07	19.81	19.83
2103	NASDAQ	EBTC	Wed, Sep 3, 2014	20.32	20.27	19.81	19.86
2102	NASDAQ	EBTC	Tue, Sep 2, 2014	19.83	20.32	19.71	20.28
2101	NASDAQ	EBTC	Fri, Aug 29, 2014	19.77	19.89	19.66	19.83
2100	NASDAQ	EBTC	Thu, Aug 28, 2014	19.90	19.98	19.67	19.77
2099	NASDAQ	EBTC	Wed, Aug 27, 2014	20.17	20.33	19.78	19.99
2098	NASDAQ	EBTC	Tue, Aug 26, 2014	20.10	20.14	19.76	20.13
2097	NASDAQ	EBTC	Mon, Aug 25, 2014	20.10	20.09	19.70	20.08
2096	NASDAQ	EBTC	Fri, Aug 22, 2014	19.83	20.05	19.83	20.03
2095	NASDAQ	EBTC	Thu, Aug 21, 2014	19.84	19.95	19.63	19.92
2094	NASDAQ	EBTC	Wed, Aug 20, 2014	20.00	20.10	19.57	19.87
2093	NASDAQ	EBTC	Tue, Aug 19, 2014	20.04	20.08	20.04	20.08
2092	NASDAQ	EBTC	Mon, Aug 18, 2014	20.14	20.14	19.82	20.05
2091	NASDAQ	EBTC	Fri, Aug 15, 2014	19.96	20.00	19.76	19.90
2090	NASDAQ	EBTC	Thu, Aug 14, 2014	19.75	19.75	19.52	19.75
2089	NASDAQ	EBTC	Wed, Aug 13, 2014	19.73	19.75	19.65	19.75
2088	NASDAQ	EBTC	Tue, Aug 12, 2014	19.74	19.90	19.50	19.67
2087	NASDAQ	EBTC	Mon, Aug 11, 2014	19.78	19.88	19.16	19.84
2086	NASDAQ	EBTC	Fri, Aug 8, 2014	19.68	19.71	19.12	19.59
2085	NASDAQ	EBTC	Thu, Aug 7, 2014	19.67	19.90	19.47	19.73
2084	NASDAQ	EBTC	Wed, Aug 6, 2014	19.11	19.75	19.04	19.70
2083	NASDAQ	EBTC	Tue, Aug 5, 2014	19.24	19.71	19.03	19.06
2082	NASDAQ	EBTC	Mon, Aug 4, 2014	19.50	19.59	19.30	19.41
2081	NASDAQ	EBTC	Fri, Aug 1, 2014	19.61	19.64	19.16	19.31
2080	NASDAQ	EBTC	Thu, Jul 31, 2014	19.50	19.66	19.20	19.61
2079	NASDAQ	EBTC	Wed, Jul 30, 2014	19.41	19.98	19.38	19.78
2078	NASDAQ	EBTC	Tue, Jul 29, 2014	19.34	19.50	19.01	19.32
2077	NASDAQ	EBTC	Mon, Jul 28, 2014	19.33	19.60	18.84	19.22
2076	NASDAQ	EBTC	Fri, Jul 25, 2014	19.16	19.51	18.78	19.35
2075	NASDAQ	EBTC	Thu, Jul 24, 2014	19.34	20.05	19.22	19.40
2074	NASDAQ	EBTC	Wed, Jul 23, 2014	19.16	19.68	19.00	19.40
2073	NASDAQ	EBTC	Tue, Jul 22, 2014	19.00	19.40	19.00	19.40
2072	NASDAQ	EBTC	Mon, Jul 21, 2014	18.85	19.26	18.78	18.78
2071	NASDAQ	EBTC	Fri, Jul 18, 2014	18.48	19.18	18.42	19.10
2070	NASDAQ	EBTC	Thu, Jul 17, 2014	19.62	19.71	18.56	18.61
2069	NASDAQ	EBTC	Wed, Jul 16, 2014	19.89	19.94	19.58	19.90
2068	NASDAQ	EBTC	Tue, Jul 15, 2014	20.45	20.45	19.68	19.78
2067	NASDAQ	EBTC	Mon, Jul 14, 2014	20.44	21.60	20.02	20.44
2066	NASDAQ	EBTC	Fri, Jul 11, 2014	20.76	20.76	20.03	20.03
2065	NASDAQ	EBTC	Thu, Jul 10, 2014	20.45	21.80	20.45	20.71
2064	NASDAQ	EBTC	Wed, Jul 9, 2014	20.84	20.85	20.42	20.71
2063	NASDAQ	EBTC	Tue, Jul 8, 2014	21.00	21.10	20.41	20.68
2062	NASDAQ	EBTC	Mon, Jul 7, 2014	21.08	21.74	20.94	20.95
2061	NASDAQ	EBTC	Thu, Jul 3, 2014	21.11	21.36	20.87	21.36
2060	NASDAQ	EBTC	Wed, Jul 2, 2014	21.27	21.45	20.88	20.89
2059	NASDAQ	EBTC	Tue, Jul 1, 2014	20.83	21.80	20.57	21.21
2058	NASDAQ	EBTC	Mon, Jun 30, 2014	20.75	20.84	20.21	20.63
2057	NASDAQ	EBTC	Fri, Jun 27, 2014	19.85	20.83	19.85	20.73
2056	NASDAQ	EBTC	Thu, Jun 26, 2014	19.86	20.44	19.71	20.01
2055	NASDAQ	EBTC	Wed, Jun 25, 2014	19.98	20.25	19.55	19.92
2054	NASDAQ	EBTC	Tue, Jun 24, 2014	20.25	20.44	19.79	20.01
2053	NASDAQ	EBTC	Mon, Jun 23, 2014	20.27	20.38	20.19	20.38
2052	NASDAQ	EBTC	Fri, Jun 20, 2014	20.10	20.37	19.77	20.29
2051	NASDAQ	EBTC	Thu, Jun 19, 2014	20.28	20.36	19.75	19.95
2050	NASDAQ	EBTC	Wed, Jun 18, 2014	20.03	20.41	20.01	20.28
2049	NASDAQ	EBTC	Tue, Jun 17, 2014	19.93	20.50	19.80	20.29
2048	NASDAQ	EBTC	Mon, Jun 16, 2014	19.50	20.54	19.74	19.89
2047	NASDAQ	EBTC	Fri, Jun 13, 2014	19.57	20.16	19.50	19.62
2046	NASDAQ	EBTC	Thu, Jun 12, 2014	19.66	19.66	19.27	19.43
2045	NASDAQ	EBTC	Wed, Jun 11, 2014	20.60	20.62	19.52	19.63
2044	NASDAQ	EBTC	Tue, Jun 10, 2014	20.38	20.75	20.16	20.62
2043	NASDAQ	EBTC	Mon, Jun 9, 2014	19.96	21.20	19.84	20.55
2042	NASDAQ	EBTC	Fri, Jun 6, 2014	19.63	20.00	19.63	20.00
2041	NASDAQ	EBTC	Thu, Jun 5, 2014	18.95	19.45	18.89	19.45
2040	NASDAQ	EBTC	Wed, Jun 4, 2014	18.69	19.19	18.57	18.85
2039	NASDAQ	EBTC	Tue, Jun 3, 2014	18.83	19.36	18.62	18.76
2038	NASDAQ	EBTC	Mon, Jun 2, 2014	19.62	19.52	19.01	19.02
2037	NASDAQ	EBTC	Fri, May 30, 2014	19.62	19.62	19.31	19.55
2036	NASDAQ	EBTC	Thu, May 29, 2014	19.77	19.89	19.35	19.55
2035	NASDAQ	EBTC	Wed, May 28, 2014	19.65	19.95	19.52	19.78
2034	NASDAQ	EBTC	Tue, May 27, 2014	19.57	19.81	19.38	19.80
2033	NASDAQ	EBTC	Fri, May 23, 2014	18.95	19.49	18.95	19.46
2032	NASDAQ	EBTC	Thu, May 22, 2014	18.92	19.05	18.68	19.05
2031	NASDAQ	EBTC	Wed, May 21, 2014	18.70	19.25	18.65	18.83
2030	NASDAQ	EBTC	Tue, May 20, 2014	18.73	19.34	18.40	18.56
2029	NASDAQ	EBTC	Mon, May 19, 2014	18.75	18.96	18.65	18.77
2028	NASDAQ	EBTC	Fri, May 16, 2014	18.34	18.93	18.34	18.93
2027	NASDAQ	EBTC	Thu, May 15, 2014	18.70	18.70	18.40	18.41
2026	NASDAQ	EBTC	Wed, May 14, 2014	19.15	19.15	18.75	18.80
2025	NASDAQ	EBTC	Tue, May 13, 2014	19.29	19.48	18.94	19.29
2024	NASDAQ	EBTC	Mon, May 12, 2014	18.52	19.46	18.52	19.41
2023	NASDAQ	EBTC	Fri, May 9, 2014	18.35	18.79	18.35	18.50
2022	NASDAQ	EBTC	Thu, May 8, 2014	18.56	18.63	18.40	18.45
2021	NASDAQ	EBTC	Wed, May 7, 2014	18.56	18.85	18.40	18.63
2020	NASDAQ	EBTC	Tue, May 6, 2014	18.40	18.60	18.40	18.41
2019	NASDAQ	EBTC	Mon, May 5, 2014	18.51	18.67	18.40	18.42
2018	NASDAQ	EBTC	Fri, May 2, 2014	18.63	18.82	18.40	18.43
2017	NASDAQ	EBTC	Thu, May 1, 2014	18.15	18.84	18.00	18.66
2016	NASDAQ	EBTC	Wed, Apr 30, 2014	18.44	18.78	18.25	18.26
2015	NASDAQ	EBTC	Tue, Apr 29, 2014	18.71	19.07	18.30	18.51
2014	NASDAQ	EBTC	Mon, Apr 28, 2014	18.25	18.66	18.07	18.55
2013	NASDAQ	EBTC	Fri, Apr 25, 2014	18.95	18.95	18.00	18.09
2012	NASDAQ	EBTC	Thu, Apr 24, 2014	19.32	19.44	18.95	18.95
2011	NASDAQ	EBTC	Wed, Apr 23, 2014	19.37	19.77	19.10	19.25
2010	NASDAQ	EBTC	Tue, Apr 22, 2014	19.58	19.89	19.27	19.45
2009	NASDAQ	EBTC	Mon, Apr 21, 2014	19.68	19.92	19.18	19.44
2008	NASDAQ	EBTC	Thu, Apr 17, 2014	19.80	20.06	19.38	19.67
2007	NASDAQ	EBTC	Wed, Apr 16, 2014	19.15	19.98	19.15	19.95
2006	NASDAQ	EBTC	Tue, Apr 15, 2014	19.12	19.20	18.50	18.90
2005	NASDAQ	EBTC	Mon, Apr 14, 2014	19.27	19.27	18.60	19.11
2004	NASDAQ	EBTC	Fri, Apr 11, 2014	19.30	20.17	19.01	19.02
2003	NASDAQ	EBTC	Thu, Apr 10, 2014	19.94	19.98	19.25	19.26
2002	NASDAQ	EBTC	Wed, Apr 9, 2014	20.44	20.44	19.83	19.86
2001	NASDAQ	EBTC	Tue, Apr 8, 2014	20.92	20.92	20.08	20.27
2000	NASDAQ	EBTC	Mon, Apr 7, 2014	20.33	20.50	20.00	20.32
1999	NASDAQ	EBTC	Fri, Apr 4, 2014	20.92	20.92	20.30	20.35
1998	NASDAQ	EBTC	Thu, Apr 3, 2014	20.52	20.83	20.32	20.71
1997	NASDAQ	EBTC	Wed, Apr 2, 2014	20.86	20.86	20.11	20.69
1996	NASDAQ	EBTC	Tue, Apr 1, 2014	20.34	20.90	20.34	20.73
1995	NASDAQ	EBTC	Mon, Mar 31, 2014	20.69	20.76	20.15	20.34
1994	NASDAQ	EBTC	Fri, Mar 28, 2014	20.30	20.46	19.82	19.86
1993	NASDAQ	EBTC	Thu, Mar 27, 2014	20.29	20.53	19.68	20.22
1992	NASDAQ	EBTC	Wed, Mar 26, 2014	20.85	21.00	20.14	20.20
1991	NASDAQ	EBTC	Tue, Mar 25, 2014	19.53	20.93	19.53	20.61
1990	NASDAQ	EBTC	Mon, Mar 24, 2014	19.97	20.24	19.52	20.07
1989	NASDAQ	EBTC	Fri, Mar 21, 2014	19.90	20.16	19.67	19.99
1988	NASDAQ	EBTC	Thu, Mar 20, 2014	20.01	20.22	19.64	19.91
1987	NASDAQ	EBTC	Wed, Mar 19, 2014	20.27	20.30	19.63	19.72
1986	NASDAQ	EBTC	Tue, Mar 18, 2014	20.35	20.40	19.90	20.29
1985	NASDAQ	EBTC	Mon, Mar 17, 2014	19.99	20.45	19.99	20.34
1984	NASDAQ	EBTC	Fri, Mar 14, 2014	19.56	20.40	19.56	19.78
1983	NASDAQ	EBTC	Thu, Mar 13, 2014	19.68	19.97	19.44	19.71
1982	NASDAQ	EBTC	Wed, Mar 12, 2014	19.31	19.68	19.18	19.68
1981	NASDAQ	EBTC	Tue, Mar 11, 2014	19.75	19.95	19.28	19.45
1980	NASDAQ	EBTC	Mon, Mar 10, 2014	20.12	20.37	19.59	19.81
1979	NASDAQ	EBTC	Fri, Mar 7, 2014	20.51	20.66	20.13	20.21
1978	NASDAQ	EBTC	Thu, Mar 6, 2014	20.13	20.49	20.08	20.30
1977	NASDAQ	EBTC	Wed, Mar 5, 2014	20.21	20.49	20.00	20.14
1976	NASDAQ	EBTC	Tue, Mar 4, 2014	18.83	20.74	18.83	20.39
1975	NASDAQ	EBTC	Mon, Mar 3, 2014	18.88	19.09	18.65	18.68
1974	NASDAQ	EBTC	Fri, Feb 28, 2014	18.95	19.25	18.60	19.25
1973	NASDAQ	EBTC	Thu, Feb 27, 2014	18.64	18.97	18.46	18.94
1972	NASDAQ	EBTC	Wed, Feb 26, 2014	18.69	19.24	18.44	18.83
1971	NASDAQ	EBTC	Tue, Feb 25, 2014	18.33	18.84	18.33	18.63
1970	NASDAQ	EBTC	Mon, Feb 24, 2014	18.59	18.83	18.47	18.73
1969	NASDAQ	EBTC	Fri, Feb 21, 2014	18.55	18.91	18.27	18.46
1968	NASDAQ	EBTC	Thu, Feb 20, 2014	18.25	18.88	18.25	18.43
1967	NASDAQ	EBTC	Wed, Feb 19, 2014	18.86	19.20	18.26	18.27
1966	NASDAQ	EBTC	Tue, Feb 18, 2014	18.72	19.36	18.59	18.89
1965	NASDAQ	EBTC	Fri, Feb 14, 2014	18.86	18.89	18.32	18.58
1964	NASDAQ	EBTC	Thu, Feb 13, 2014	18.31	19.04	18.31	19.01
1963	NASDAQ	EBTC	Wed, Feb 12, 2014	18.55	18.87	18.31	18.56
1962	NASDAQ	EBTC	Tue, Feb 11, 2014	18.63	18.79	18.51	18.62
1961	NASDAQ	EBTC	Mon, Feb 10, 2014	18.60	18.71	18.25	18.37
1960	NASDAQ	EBTC	Fri, Feb 7, 2014	18.89	19.34	18.46	18.49
1959	NASDAQ	EBTC	Thu, Feb 6, 2014	19.00	19.19	18.68	18.84
1958	NASDAQ	EBTC	Wed, Feb 5, 2014	19.38	19.38	18.84	18.86
1957	NASDAQ	EBTC	Tue, Feb 4, 2014	19.89	20.50	19.41	19.57
1956	NASDAQ	EBTC	Mon, Feb 3, 2014	20.68	22.40	19.42	19.80
1955	NASDAQ	EBTC	Fri, Jan 31, 2014	20.38	21.20	20.26	20.68
1954	NASDAQ	EBTC	Thu, Jan 30, 2014	19.93	21.34	19.68	20.87
1953	NASDAQ	EBTC	Wed, Jan 29, 2014	19.76	20.45	18.34	19.70
1952	NASDAQ	EBTC	Tue, Jan 28, 2014	20.10	20.45	19.70	19.96
1951	NASDAQ	EBTC	Mon, Jan 27, 2014	20.50	20.91	19.49	20.18
1950	NASDAQ	EBTC	Fri, Jan 24, 2014	20.64	20.94	20.50	20.50
1949	NASDAQ	EBTC	Thu, Jan 23, 2014	20.55	20.61	20.55	20.61
1948	NASDAQ	EBTC	Wed, Jan 22, 2014	19.32	20.69	19.32	20.62
1947	NASDAQ	EBTC	Tue, Jan 21, 2014	20.89	21.21	20.43	20.95
1946	NASDAQ	EBTC	Fri, Jan 17, 2014	20.39	20.71	20.10	20.43
1945	NASDAQ	EBTC	Thu, Jan 16, 2014	20.29	20.45	20.29	20.43
1944	NASDAQ	EBTC	Wed, Jan 15, 2014	20.60	20.60	20.05	20.42
1943	NASDAQ	EBTC	Tue, Jan 14, 2014	20.54	20.81	19.89	20.60
1942	NASDAQ	EBTC	Mon, Jan 13, 2014	20.75	21.16	20.30	20.39
1941	NASDAQ	EBTC	Fri, Jan 10, 2014	20.98	21.62	20.76	20.76
1940	NASDAQ	EBTC	Thu, Jan 9, 2014	21.04	21.60	20.90	20.93
1939	NASDAQ	EBTC	Wed, Jan 8, 2014	20.98	21.47	20.88	20.88
1938	NASDAQ	EBTC	Tue, Jan 7, 2014	20.89	21.40	20.47	20.95
1937	NASDAQ	EBTC	Mon, Jan 6, 2014	20.78	21.28	20.46	20.86
1936	NASDAQ	EBTC	Fri, Jan 3, 2014	20.97	21.57	20.42	20.80
1935	NASDAQ	EBTC	Thu, Jan 2, 2014	21.00	21.22	20.64	20.84
1934	NASDAQ	EBTC	Tue, Dec 31, 2013	21.23	21.87	20.52	21.17
1933	NASDAQ	EBTC	Mon, Dec 30, 2013	21.61	21.67	20.92	21.13
1932	NASDAQ	EBTC	Fri, Dec 27, 2013	21.47	21.74	20.85	21.69
1931	NASDAQ	EBTC	Thu, Dec 26, 2013	21.68	21.52	20.90	21.50
1930	NASDAQ	EBTC	Tue, Dec 24, 2013	21.62	21.90	20.86	21.58
1929	NASDAQ	EBTC	Mon, Dec 23, 2013	21.15	21.56	20.00	21.19
1928	NASDAQ	EBTC	Fri, Dec 20, 2013	19.70	21.45	19.70	21.12
1927	NASDAQ	EBTC	Thu, Dec 19, 2013	20.13	20.13	19.52	19.67
1926	NASDAQ	EBTC	Wed, Dec 18, 2013	20.13	20.20	19.82	20.11
1925	NASDAQ	EBTC	Tue, Dec 17, 2013	20.25	20.57	20.01	20.03
1924	NASDAQ	EBTC	Mon, Dec 16, 2013	20.44	20.44	19.62	20.32
1923	NASDAQ	EBTC	Fri, Dec 13, 2013	20.23	20.58	20.15	20.27
1922	NASDAQ	EBTC	Thu, Dec 12, 2013	20.04	20.48	19.27	20.23
1921	NASDAQ	EBTC	Wed, Dec 11, 2013	20.43	20.67	19.90	20.11
1920	NASDAQ	EBTC	Tue, Dec 10, 2013	20.47	20.63	20.10	20.45
1919	NASDAQ	EBTC	Mon, Dec 9, 2013	20.72	20.82	20.27	20.44
1918	NASDAQ	EBTC	Fri, Dec 6, 2013	20.50	20.97	20.21	20.65
1917	NASDAQ	EBTC	Thu, Dec 5, 2013	20.28	20.50	20.05	20.20
1916	NASDAQ	EBTC	Wed, Dec 4, 2013	20.22	20.69	20.18	20.21
1915	NASDAQ	EBTC	Tue, Dec 3, 2013	20.06	20.61	19.83	20.25
1914	NASDAQ	EBTC	Mon, Dec 2, 2013	20.87	20.87	20.03	20.03
1913	NASDAQ	EBTC	Fri, Nov 29, 2013	20.27	20.49	19.72	20.46
1912	NASDAQ	EBTC	Wed, Nov 27, 2013	20.03	20.39	19.42	20.06
1911	NASDAQ	EBTC	Tue, Nov 26, 2013	19.50	20.20	19.50	20.05
1910	NASDAQ	EBTC	Mon, Nov 25, 2013	19.53	19.76	19.43	19.57
1909	NASDAQ	EBTC	Fri, Nov 22, 2013	19.27	19.79	19.06	19.36
1908	NASDAQ	EBTC	Thu, Nov 21, 2013	19.17	19.42	19.18	19.32
1907	NASDAQ	EBTC	Wed, Nov 20, 2013	19.00	19.15	18.97	19.02
1906	NASDAQ	EBTC	Tue, Nov 19, 2013	18.79	18.95	18.70	18.95
1905	NASDAQ	EBTC	Mon, Nov 18, 2013	18.71	18.89	18.69	18.72
1904	NASDAQ	EBTC	Fri, Nov 15, 2013	18.23	18.62	18.23	18.57
1903	NASDAQ	EBTC	Thu, Nov 14, 2013	18.34	18.65	18.11	18.26
1902	NASDAQ	EBTC	Wed, Nov 13, 2013	17.88	18.48	17.66	18.20
1901	NASDAQ	EBTC	Tue, Nov 12, 2013	18.10	18.38	17.81	17.94
1900	NASDAQ	EBTC	Mon, Nov 11, 2013	18.12	18.48	18.00	18.22
1899	NASDAQ	EBTC	Fri, Nov 8, 2013	17.87	18.31	17.87	18.09
1898	NASDAQ	EBTC	Thu, Nov 7, 2013	18.51	18.92	17.62	17.75
1897	NASDAQ	EBTC	Wed, Nov 6, 2013	18.51	18.51	18.37	18.46
1896	NASDAQ	EBTC	Tue, Nov 5, 2013	18.53	18.78	18.13	18.42
1895	NASDAQ	EBTC	Mon, Nov 4, 2013	18.80	19.04	18.52	18.70
1894	NASDAQ	EBTC	Fri, Nov 1, 2013	19.49	19.49	18.31	18.73
1893	NASDAQ	EBTC	Thu, Oct 31, 2013	19.34	19.89	19.08	19.54
1892	NASDAQ	EBTC	Wed, Oct 30, 2013	19.69	19.74	19.41	19.51
1891	NASDAQ	EBTC	Tue, Oct 29, 2013	19.71	20.06	19.50	19.62
1890	NASDAQ	EBTC	Mon, Oct 28, 2013	19.80	19.97	19.50	19.72
1889	NASDAQ	EBTC	Fri, Oct 25, 2013	20.02	20.02	19.49	19.82
1888	NASDAQ	EBTC	Thu, Oct 24, 2013	19.81	20.10	19.74	19.93
1887	NASDAQ	EBTC	Wed, Oct 23, 2013	19.66	20.02	19.63	19.82
1886	NASDAQ	EBTC	Tue, Oct 22, 2013	19.47	20.02	19.47	19.91
1885	NASDAQ	EBTC	Mon, Oct 21, 2013	20.11	20.32	19.28	19.30
1884	NASDAQ	EBTC	Fri, Oct 18, 2013	20.19	20.84	19.38	20.17
1883	NASDAQ	EBTC	Thu, Oct 17, 2013	19.38	20.17	19.20	19.90
1882	NASDAQ	EBTC	Wed, Oct 16, 2013	19.63	20.69	19.21	19.40
1881	NASDAQ	EBTC	Tue, Oct 15, 2013	20.47	20.70	19.27	19.42
1880	NASDAQ	EBTC	Mon, Oct 14, 2013	20.14	20.14	18.73	20.10
1879	NASDAQ	EBTC	Fri, Oct 11, 2013	19.40	20.16	18.95	20.16
1878	NASDAQ	EBTC	Thu, Oct 10, 2013	18.85	19.77	18.85	19.70
1877	NASDAQ	EBTC	Wed, Oct 9, 2013	18.89	18.97	18.30	18.51
1876	NASDAQ	EBTC	Tue, Oct 8, 2013	18.65	18.99	18.48	18.75
1875	NASDAQ	EBTC	Mon, Oct 7, 2013	18.94	19.19	18.56	18.57
1874	NASDAQ	EBTC	Fri, Oct 4, 2013	18.42	19.29	18.17	19.09
1873	NASDAQ	EBTC	Thu, Oct 3, 2013	19.05	19.05	18.30	18.47
1872	NASDAQ	EBTC	Wed, Oct 2, 2013	19.02	19.26	18.72	19.03
1871	NASDAQ	EBTC	Tue, Oct 1, 2013	19.49	19.49	18.61	19.16
1870	NASDAQ	EBTC	Mon, Sep 30, 2013	19.03	19.03	18.37	18.91
1869	NASDAQ	EBTC	Fri, Sep 27, 2013	19.05	19.69	18.91	19.24
1868	NASDAQ	EBTC	Thu, Sep 26, 2013	19.03	19.65	18.92	19.22
1867	NASDAQ	EBTC	Wed, Sep 25, 2013	19.85	20.00	19.21	19.46
1866	NASDAQ	EBTC	Tue, Sep 24, 2013	19.46	20.00	19.46	19.85
1865	NASDAQ	EBTC	Mon, Sep 23, 2013	19.06	19.81	18.70	19.50
1864	NASDAQ	EBTC	Fri, Sep 20, 2013	18.97	19.40	18.78	19.11
1863	NASDAQ	EBTC	Thu, Sep 19, 2013	19.79	19.93	18.84	18.95
1862	NASDAQ	EBTC	Wed, Sep 18, 2013	19.41	19.98	19.15	19.78
1861	NASDAQ	EBTC	Tue, Sep 17, 2013	19.02	19.40	18.34	19.36
1860	NASDAQ	EBTC	Mon, Sep 16, 2013	19.18	19.50	18.21	19.00
1859	NASDAQ	EBTC	Fri, Sep 13, 2013	18.47	19.09	18.42	18.80
1858	NASDAQ	EBTC	Thu, Sep 12, 2013	18.27	18.45	17.91	18.45
1857	NASDAQ	EBTC	Wed, Sep 11, 2013	18.04	18.32	17.79	18.03
1856	NASDAQ	EBTC	Tue, Sep 10, 2013	18.11	18.36	17.76	18.03
1855	NASDAQ	EBTC	Mon, Sep 9, 2013	17.69	18.02	17.62	17.98
1854	NASDAQ	EBTC	Fri, Sep 6, 2013	18.36	18.36	17.41	17.67
1853	NASDAQ	EBTC	Thu, Sep 5, 2013	18.26	18.76	18.20	18.22
1852	NASDAQ	EBTC	Wed, Sep 4, 2013	18.39	18.90	18.17	18.24
1851	NASDAQ	EBTC	Tue, Sep 3, 2013	18.87	18.95	18.10	18.44
1850	NASDAQ	EBTC	Fri, Aug 30, 2013	18.49	19.88	18.46	18.58
1849	NASDAQ	EBTC	Thu, Aug 29, 2013	18.26	19.38	18.25	18.59
1848	NASDAQ	EBTC	Wed, Aug 28, 2013	18.68	19.40	18.27	18.27
1847	NASDAQ	EBTC	Tue, Aug 27, 2013	18.84	19.18	18.44	18.69
1846	NASDAQ	EBTC	Mon, Aug 26, 2013	19.21	19.41	18.74	19.05
1845	NASDAQ	EBTC	Fri, Aug 23, 2013	19.39	19.45	18.75	19.06
1844	NASDAQ	EBTC	Thu, Aug 22, 2013	18.02	19.51	18.02	19.36
1843	NASDAQ	EBTC	Wed, Aug 21, 2013	18.34	18.39	17.78	17.91
1842	NASDAQ	EBTC	Tue, Aug 20, 2013	17.98	18.67	17.98	18.45
1841	NASDAQ	EBTC	Mon, Aug 19, 2013	18.36	18.37	17.91	17.94
1840	NASDAQ	EBTC	Fri, Aug 16, 2013	18.45	18.81	18.34	18.35
1839	NASDAQ	EBTC	Thu, Aug 15, 2013	19.24	19.50	18.38	18.61
1838	NASDAQ	EBTC	Wed, Aug 14, 2013	19.91	20.24	19.13	19.48
1837	NASDAQ	EBTC	Tue, Aug 13, 2013	20.18	20.18	19.57	19.93
1836	NASDAQ	EBTC	Mon, Aug 12, 2013	20.12	20.81	19.82	20.22
1835	NASDAQ	EBTC	Fri, Aug 9, 2013	20.41	20.69	19.87	20.25
1834	NASDAQ	EBTC	Thu, Aug 8, 2013	20.38	21.00	20.29	20.65
1833	NASDAQ	EBTC	Wed, Aug 7, 2013	19.83	20.89	19.82	20.18
1832	NASDAQ	EBTC	Tue, Aug 6, 2013	19.94	19.98	19.39	19.81
1831	NASDAQ	EBTC	Mon, Aug 5, 2013	19.86	20.19	19.35	20.07
1830	NASDAQ	EBTC	Fri, Aug 2, 2013	20.04	20.11	19.45	19.83
1829	NASDAQ	EBTC	Thu, Aug 1, 2013	20.22	20.29	19.98	20.08
1828	NASDAQ	EBTC	Wed, Jul 31, 2013	20.11	20.46	19.86	20.11
1827	NASDAQ	EBTC	Tue, Jul 30, 2013	20.79	20.79	20.03	20.32
1826	NASDAQ	EBTC	Mon, Jul 29, 2013	21.29	21.12	20.49	20.50
1825	NASDAQ	EBTC	Fri, Jul 26, 2013	21.32	21.70	21.20	21.35
1824	NASDAQ	EBTC	Thu, Jul 25, 2013	21.52	21.83	21.28	21.74
1823	NASDAQ	EBTC	Wed, Jul 24, 2013	21.52	21.99	21.17	21.90
1822	NASDAQ	EBTC	Tue, Jul 23, 2013	22.34	22.34	21.51	21.82
1821	NASDAQ	EBTC	Mon, Jul 22, 2013	21.81	22.59	21.63	22.21
1820	NASDAQ	EBTC	Fri, Jul 19, 2013	21.41	22.29	21.40	22.09
1819	NASDAQ	EBTC	Thu, Jul 18, 2013	21.11	21.71	20.85	21.63
1818	NASDAQ	EBTC	Wed, Jul 17, 2013	21.09	21.18	20.79	21.10
1817	NASDAQ	EBTC	Tue, Jul 16, 2013	20.91	21.25	20.52	21.02
1816	NASDAQ	EBTC	Mon, Jul 15, 2013	20.39	21.25	20.13	21.13
1815	NASDAQ	EBTC	Fri, Jul 12, 2013	20.52	20.75	19.95	20.39
1814	NASDAQ	EBTC	Thu, Jul 11, 2013	20.88	20.88	20.10	20.61
1813	NASDAQ	EBTC	Wed, Jul 10, 2013	20.32	20.73	19.80	20.71
1812	NASDAQ	EBTC	Tue, Jul 9, 2013	19.70	20.50	19.46	20.40
1811	NASDAQ	EBTC	Mon, Jul 8, 2013	19.26	20.44	19.26	19.69
1810	NASDAQ	EBTC	Fri, Jul 5, 2013	19.21	19.25	18.76	19.25
1809	NASDAQ	EBTC	Wed, Jul 3, 2013	18.99	19.04	18.59	18.99
1808	NASDAQ	EBTC	Tue, Jul 2, 2013	19.11	19.45	18.87	19.16
1807	NASDAQ	EBTC	Mon, Jul 1, 2013	18.77	19.54	17.81	19.07
1806	NASDAQ	EBTC	Fri, Jun 28, 2013	17.69	18.68	17.69	18.49
1805	NASDAQ	EBTC	Thu, Jun 27, 2013	17.04	17.71	16.78	17.69
1804	NASDAQ	EBTC	Wed, Jun 26, 2013	17.00	17.00	16.63	16.93
1803	NASDAQ	EBTC	Tue, Jun 25, 2013	16.85	17.00	16.66	17.00
1802	NASDAQ	EBTC	Mon, Jun 24, 2013	16.72	16.99	16.35	16.86
1801	NASDAQ	EBTC	Fri, Jun 21, 2013	16.66	17.00	16.31	16.87
1800	NASDAQ	EBTC	Thu, Jun 20, 2013	16.72	17.00	16.56	16.57
1799	NASDAQ	EBTC	Wed, Jun 19, 2013	16.99	17.43	16.83	17.00
1798	NASDAQ	EBTC	Tue, Jun 18, 2013	17.18	17.24	16.68	17.23
1797	NASDAQ	EBTC	Mon, Jun 17, 2013	16.72	17.44	16.41	17.24
1796	NASDAQ	EBTC	Fri, Jun 14, 2013	16.55	16.55	16.45	16.50
1795	NASDAQ	EBTC	Thu, Jun 13, 2013	16.63	16.78	16.52	16.66
1794	NASDAQ	EBTC	Wed, Jun 12, 2013	16.77	16.89	16.55	16.56
1793	NASDAQ	EBTC	Tue, Jun 11, 2013	16.65	16.79	16.60	16.76
1792	NASDAQ	EBTC	Mon, Jun 10, 2013	16.75	16.80	16.42	16.79
1791	NASDAQ	EBTC	Fri, Jun 7, 2013	16.50	16.75	16.17	16.72
1790	NASDAQ	EBTC	Thu, Jun 6, 2013	16.25	16.57	16.20	16.50
1789	NASDAQ	EBTC	Wed, Jun 5, 2013	16.50	16.71	16.10	16.25
1788	NASDAQ	EBTC	Tue, Jun 4, 2013	16.61	16.75	16.42	16.48
1787	NASDAQ	EBTC	Mon, Jun 3, 2013	16.62	16.75	16.28	16.59
1786	NASDAQ	EBTC	Fri, May 31, 2013	16.47	16.63	16.47	16.55
1785	NASDAQ	EBTC	Thu, May 30, 2013	16.25	16.69	16.15	16.61
1784	NASDAQ	EBTC	Wed, May 29, 2013	16.30	16.49	16.22	16.30
1783	NASDAQ	EBTC	Tue, May 28, 2013	16.42	16.72	15.96	16.48
1782	NASDAQ	EBTC	Fri, May 24, 2013	16.05	16.45	16.05	16.25
1781	NASDAQ	EBTC	Thu, May 23, 2013	15.88	16.24	15.88	16.08
1780	NASDAQ	EBTC	Wed, May 22, 2013	16.27	16.38	15.92	15.92
1779	NASDAQ	EBTC	Tue, May 21, 2013	16.38	16.38	16.13	16.29
1778	NASDAQ	EBTC	Mon, May 20, 2013	16.31	16.59	16.25	16.38
1777	NASDAQ	EBTC	Fri, May 17, 2013	16.26	16.45	16.24	16.32
1776	NASDAQ	EBTC	Thu, May 16, 2013	16.40	16.45	16.20	16.21
1775	NASDAQ	EBTC	Wed, May 15, 2013	16.68	16.68	16.35	16.51
1774	NASDAQ	EBTC	Tue, May 14, 2013	16.42	16.71	16.23	16.68
1773	NASDAQ	EBTC	Mon, May 13, 2013	15.94	16.25	15.95	16.25
1772	NASDAQ	EBTC	Fri, May 10, 2013	16.34	16.39	16.23	16.39
1771	NASDAQ	EBTC	Thu, May 9, 2013	16.23	16.49	16.22	16.25
1770	NASDAQ	EBTC	Wed, May 8, 2013	16.35	16.50	16.26	16.38
1769	NASDAQ	EBTC	Tue, May 7, 2013	16.30	16.38	16.20	16.36
1768	NASDAQ	EBTC	Mon, May 6, 2013	16.35	16.35	16.20	16.22
1767	NASDAQ	EBTC	Fri, May 3, 2013	16.17	16.25	16.14	16.24
1766	NASDAQ	EBTC	Thu, May 2, 2013	15.74	16.06	15.74	16.02
1765	NASDAQ	EBTC	Wed, May 1, 2013	16.05	16.05	15.60	15.60
1764	NASDAQ	EBTC	Tue, Apr 30, 2013	16.00	16.31	16.00	16.12
1763	NASDAQ	EBTC	Mon, Apr 29, 2013	16.21	16.34	16.04	16.09
1762	NASDAQ	EBTC	Fri, Apr 26, 2013	16.43	16.50	16.08	16.09
1761	NASDAQ	EBTC	Thu, Apr 25, 2013	16.40	16.50	16.31	16.45
1760	NASDAQ	EBTC	Wed, Apr 24, 2013	16.34	16.50	16.26	16.41
1759	NASDAQ	EBTC	Tue, Apr 23, 2013	16.12	16.50	16.12	16.40
1758	NASDAQ	EBTC	Mon, Apr 22, 2013	16.53	16.74	15.95	16.03
1757	NASDAQ	EBTC	Fri, Apr 19, 2013	16.03	16.73	15.97	16.47
1756	NASDAQ	EBTC	Thu, Apr 18, 2013	16.16	16.31	15.89	16.05
1755	NASDAQ	EBTC	Wed, Apr 17, 2013	16.46	16.76	16.10	16.11
1754	NASDAQ	EBTC	Tue, Apr 16, 2013	16.12	17.00	16.03	16.58
1753	NASDAQ	EBTC	Mon, Apr 15, 2013	16.52	16.97	15.95	15.95
1752	NASDAQ	EBTC	Fri, Apr 12, 2013	16.41	16.80	16.24	16.59
1751	NASDAQ	EBTC	Thu, Apr 11, 2013	16.48	16.76	16.41	16.45
1750	NASDAQ	EBTC	Wed, Apr 10, 2013	16.37	16.50	16.24	16.48
1749	NASDAQ	EBTC	Tue, Apr 9, 2013	16.30	16.30	16.07	16.26
1748	NASDAQ	EBTC	Mon, Apr 8, 2013	16.32	16.37	16.18	16.34
1747	NASDAQ	EBTC	Fri, Apr 5, 2013	16.06	16.50	16.06	16.18
1746	NASDAQ	EBTC	Thu, Apr 4, 2013	16.50	16.54	16.04	16.38
1745	NASDAQ	EBTC	Wed, Apr 3, 2013	16.78	16.96	16.25	16.36
1744	NASDAQ	EBTC	Tue, Apr 2, 2013	16.97	17.07	16.61	16.73
1743	NASDAQ	EBTC	Mon, Apr 1, 2013	16.96	17.00	16.61	16.79
1742	NASDAQ	EBTC	Thu, Mar 28, 2013	16.91	16.95	16.77	16.95
1741	NASDAQ	EBTC	Wed, Mar 27, 2013	16.85	16.94	16.56	16.67
1740	NASDAQ	EBTC	Tue, Mar 26, 2013	16.93	16.94	16.76	16.94
1739	NASDAQ	EBTC	Mon, Mar 25, 2013	16.97	16.89	16.66	16.89
1738	NASDAQ	EBTC	Fri, Mar 22, 2013	16.81	16.95	16.69	16.90
1737	NASDAQ	EBTC	Thu, Mar 21, 2013	16.68	16.84	16.57	16.72
1736	NASDAQ	EBTC	Wed, Mar 20, 2013	16.56	16.92	16.56	16.92
1735	NASDAQ	EBTC	Tue, Mar 19, 2013	16.64	16.64	16.40	16.43
1734	NASDAQ	EBTC	Mon, Mar 18, 2013	16.37	16.66	16.37	16.56
1733	NASDAQ	EBTC	Fri, Mar 15, 2013	16.86	16.91	16.60	16.65
1732	NASDAQ	EBTC	Thu, Mar 14, 2013	16.98	17.00	16.30	16.83
1731	NASDAQ	EBTC	Wed, Mar 13, 2013	16.49	16.92	16.49	16.92
1730	NASDAQ	EBTC	Tue, Mar 12, 2013	16.69	16.69	16.40	16.40
1729	NASDAQ	EBTC	Mon, Mar 11, 2013	16.82	16.89	16.63	16.68
1728	NASDAQ	EBTC	Fri, Mar 8, 2013	17.00	17.00	16.74	16.88
1727	NASDAQ	EBTC	Thu, Mar 7, 2013	16.92	16.98	16.78	16.98
1726	NASDAQ	EBTC	Wed, Mar 6, 2013	16.77	16.85	16.73	16.85
1725	NASDAQ	EBTC	Tue, Mar 5, 2013	16.75	16.98	16.54	16.76
1724	NASDAQ	EBTC	Mon, Mar 4, 2013	16.69	16.89	16.59	16.59
1723	NASDAQ	EBTC	Fri, Mar 1, 2013	15.89	16.69	15.75	16.68
1722	NASDAQ	EBTC	Thu, Feb 28, 2013	16.82	16.82	15.89	15.89
1721	NASDAQ	EBTC	Wed, Feb 27, 2013	16.51	16.98	16.41	16.90
1720	NASDAQ	EBTC	Tue, Feb 26, 2013	16.64	16.80	16.50	16.75
1719	NASDAQ	EBTC	Mon, Feb 25, 2013	17.00	17.00	16.51	16.51
1718	NASDAQ	EBTC	Fri, Feb 22, 2013	16.49	16.95	16.18	16.95
1717	NASDAQ	EBTC	Thu, Feb 21, 2013	16.29	16.55	16.19	16.31
1716	NASDAQ	EBTC	Wed, Feb 20, 2013	16.41	16.63	16.25	16.25
1715	NASDAQ	EBTC	Tue, Feb 19, 2013	16.50	16.50	16.29	16.48
1714	NASDAQ	EBTC	Fri, Feb 15, 2013	16.57	16.57	16.25	16.37
1713	NASDAQ	EBTC	Thu, Feb 14, 2013	16.23	16.40	16.18	16.40
1712	NASDAQ	EBTC	Wed, Feb 13, 2013	16.21	16.44	16.15	16.21
1711	NASDAQ	EBTC	Tue, Feb 12, 2013	16.31	16.31	16.16	16.25
1710	NASDAQ	EBTC	Mon, Feb 11, 2013	16.32	16.50	16.16	16.33
1709	NASDAQ	EBTC	Fri, Feb 8, 2013	16.23	16.51	16.10	16.25
1708	NASDAQ	EBTC	Thu, Feb 7, 2013	16.22	16.26	16.19	16.21
1707	NASDAQ	EBTC	Wed, Feb 6, 2013	16.34	16.38	16.01	16.18
1706	NASDAQ	EBTC	Tue, Feb 5, 2013	16.45	16.66	16.25	16.50
1705	NASDAQ	EBTC	Mon, Feb 4, 2013	16.95	16.95	16.28	16.40
1704	NASDAQ	EBTC	Fri, Feb 1, 2013	17.29	17.30	16.87	17.06
1703	NASDAQ	EBTC	Thu, Jan 31, 2013	17.21	17.40	17.07	17.23
1702	NASDAQ	EBTC	Wed, Jan 30, 2013	17.29	17.47	17.25	17.35
1701	NASDAQ	EBTC	Tue, Jan 29, 2013	16.94	17.28	16.71	17.27
1700	NASDAQ	EBTC	Mon, Jan 28, 2013	16.89	17.00	16.89	17.00
1699	NASDAQ	EBTC	Fri, Jan 25, 2013	16.77	17.08	16.54	16.87
1698	NASDAQ	EBTC	Thu, Jan 24, 2013	16.71	17.07	16.46	16.82
1697	NASDAQ	EBTC	Wed, Jan 23, 2013	16.58	17.06	16.46	16.63
1696	NASDAQ	EBTC	Tue, Jan 22, 2013	16.51	17.07	16.50	16.73
1695	NASDAQ	EBTC	Fri, Jan 18, 2013	17.20	17.20	16.40	16.53
1694	NASDAQ	EBTC	Thu, Jan 17, 2013	17.12	17.30	16.95	17.30
1693	NASDAQ	EBTC	Wed, Jan 16, 2013	17.30	17.37	16.86	17.00
1692	NASDAQ	EBTC	Tue, Jan 15, 2013	17.12	17.47	16.92	17.39
1691	NASDAQ	EBTC	Mon, Jan 14, 2013	16.97	17.30	16.92	17.30
1690	NASDAQ	EBTC	Fri, Jan 11, 2013	17.33	17.33	16.95	17.01
1689	NASDAQ	EBTC	Thu, Jan 10, 2013	17.25	17.54	16.90	17.37
1688	NASDAQ	EBTC	Wed, Jan 9, 2013	17.11	17.30	16.61	17.30
1687	NASDAQ	EBTC	Tue, Jan 8, 2013	17.25	17.41	17.10	17.11
1686	NASDAQ	EBTC	Mon, Jan 7, 2013	17.28	17.46	17.09	17.19
1685	NASDAQ	EBTC	Fri, Jan 4, 2013	17.38	17.48	17.23	17.39
1684	NASDAQ	EBTC	Thu, Jan 3, 2013	17.55	17.55	17.26	17.38
1683	NASDAQ	EBTC	Wed, Jan 2, 2013	16.75	17.63	16.32	17.43
1682	NASDAQ	EBTC	Mon, Dec 31, 2012	16.07	16.52	16.07	16.52
1681	NASDAQ	EBTC	Fri, Dec 28, 2012	16.16	16.40	15.96	15.96
1680	NASDAQ	EBTC	Thu, Dec 27, 2012	16.15	16.35	15.84	16.20
1679	NASDAQ	EBTC	Wed, Dec 26, 2012	16.24	16.25	15.64	16.05
1678	NASDAQ	EBTC	Mon, Dec 24, 2012	15.89	16.31	15.85	16.26
1677	NASDAQ	EBTC	Fri, Dec 21, 2012	16.99	16.99	15.53	16.00
1676	NASDAQ	EBTC	Thu, Dec 20, 2012	16.71	17.08	16.35	16.95
1675	NASDAQ	EBTC	Wed, Dec 19, 2012	16.76	16.79	16.41	16.79
1674	NASDAQ	EBTC	Tue, Dec 18, 2012	16.37	16.78	16.11	16.78
1673	NASDAQ	EBTC	Mon, Dec 17, 2012	15.86	16.48	15.84	16.38
1672	NASDAQ	EBTC	Fri, Dec 14, 2012	16.03	16.09	15.95	16.09
1671	NASDAQ	EBTC	Thu, Dec 13, 2012	16.02	16.37	16.00	16.13
1670	NASDAQ	EBTC	Wed, Dec 12, 2012	16.10	16.33	16.06	16.07
1669	NASDAQ	EBTC	Tue, Dec 11, 2012	15.97	16.32	15.88	16.32
1668	NASDAQ	EBTC	Mon, Dec 10, 2012	15.87	15.91	15.72	15.91
1667	NASDAQ	EBTC	Fri, Dec 7, 2012	15.84	15.88	15.76	15.79
1666	NASDAQ	EBTC	Thu, Dec 6, 2012	15.70	15.88	15.56	15.82
1665	NASDAQ	EBTC	Wed, Dec 5, 2012	16.91	16.91	15.42	15.64
1664	NASDAQ	EBTC	Tue, Dec 4, 2012	16.86	16.98	16.59	16.88
1663	NASDAQ	EBTC	Mon, Dec 3, 2012	16.72	16.89	16.21	16.89
1662	NASDAQ	EBTC	Fri, Nov 30, 2012	16.94	17.00	16.49	16.71
1661	NASDAQ	EBTC	Thu, Nov 29, 2012	16.33	17.00	16.33	16.99
1660	NASDAQ	EBTC	Wed, Nov 28, 2012	16.02	16.31	16.02	16.31
1659	NASDAQ	EBTC	Tue, Nov 27, 2012	16.20	16.20	16.15	16.15
1658	NASDAQ	EBTC	Mon, Nov 26, 2012	16.11	16.25	16.11	16.18
1657	NASDAQ	EBTC	Fri, Nov 23, 2012	16.18	16.22	16.11	16.21
1656	NASDAQ	EBTC	Wed, Nov 21, 2012	16.02	16.22	16.00	16.16
1655	NASDAQ	EBTC	Tue, Nov 20, 2012	16.16	16.20	16.02	16.02
1654	NASDAQ	EBTC	Mon, Nov 19, 2012	16.12	16.21	16.01	16.21
1653	NASDAQ	EBTC	Fri, Nov 16, 2012	15.75	16.23	15.75	16.07
1652	NASDAQ	EBTC	Thu, Nov 15, 2012	15.96	15.96	15.79	15.79
1651	NASDAQ	EBTC	Wed, Nov 14, 2012	16.44	16.44	15.91	15.91
1650	NASDAQ	EBTC	Tue, Nov 13, 2012	16.24	16.35	16.24	16.35
1649	NASDAQ	EBTC	Mon, Nov 12, 2012	16.41	16.41	16.27	16.34
1648	NASDAQ	EBTC	Fri, Nov 9, 2012	16.28	16.50	16.28	16.40
1647	NASDAQ	EBTC	Thu, Nov 8, 2012	16.48	16.58	16.35	16.40
1646	NASDAQ	EBTC	Wed, Nov 7, 2012	16.64	16.80	16.50	16.53
1645	NASDAQ	EBTC	Tue, Nov 6, 2012	16.87	16.91	16.72	16.91
1644	NASDAQ	EBTC	Mon, Nov 5, 2012	16.79	16.98	16.66	16.75
1643	NASDAQ	EBTC	Fri, Nov 2, 2012	16.98	16.98	16.56	16.67
1642	NASDAQ	EBTC	Thu, Nov 1, 2012	16.98	17.16	16.68	16.97
1641	NASDAQ	EBTC	Wed, Oct 31, 2012	16.83	17.19	16.68	17.07
1640	NASDAQ	EBTC	Fri, Oct 26, 2012	16.75	16.96	16.51	16.80
1639	NASDAQ	EBTC	Thu, Oct 25, 2012	16.97	16.97	16.66	16.78
1638	NASDAQ	EBTC	Wed, Oct 24, 2012	16.79	17.08	16.65	16.81
1637	NASDAQ	EBTC	Tue, Oct 23, 2012	16.96	17.26	16.76	16.81
1636	NASDAQ	EBTC	Mon, Oct 22, 2012	17.16	17.36	16.76	17.09
1635	NASDAQ	EBTC	Fri, Oct 19, 2012	16.99	17.70	16.80	17.17
1634	NASDAQ	EBTC	Thu, Oct 18, 2012	17.89	17.89	17.11	17.11
1633	NASDAQ	EBTC	Wed, Oct 17, 2012	17.64	17.93	17.64	17.93
1632	NASDAQ	EBTC	Tue, Oct 16, 2012	17.83	17.83	17.21	17.60
1631	NASDAQ	EBTC	Mon, Oct 15, 2012	17.67	17.74	17.55	17.72
1630	NASDAQ	EBTC	Fri, Oct 12, 2012	17.02	18.04	16.94	17.58
1629	NASDAQ	EBTC	Thu, Oct 11, 2012	16.70	17.22	16.70	17.22
1628	NASDAQ	EBTC	Wed, Oct 10, 2012	16.75	16.96	16.67	16.72
1627	NASDAQ	EBTC	Tue, Oct 9, 2012	17.40	17.65	16.99	16.99
1626	NASDAQ	EBTC	Mon, Oct 8, 2012	17.32	17.65	17.32	17.49
1625	NASDAQ	EBTC	Fri, Oct 5, 2012	17.93	18.19	16.63	17.49
1624	NASDAQ	EBTC	Thu, Oct 4, 2012	17.24	18.18	16.99	17.93
1623	NASDAQ	EBTC	Wed, Oct 3, 2012	17.37	17.37	17.00	17.09
1622	NASDAQ	EBTC	Tue, Oct 2, 2012	17.29	17.33	17.11	17.30
1621	NASDAQ	EBTC	Mon, Oct 1, 2012	17.32	17.33	16.80	17.17
1620	NASDAQ	EBTC	Fri, Sep 28, 2012	17.21	17.21	17.08	17.08
1619	NASDAQ	EBTC	Thu, Sep 27, 2012	17.02	17.34	16.81	17.32
1618	NASDAQ	EBTC	Wed, Sep 26, 2012	17.27	17.39	16.19	16.84
1617	NASDAQ	EBTC	Tue, Sep 25, 2012	17.02	17.50	17.02	17.25
1616	NASDAQ	EBTC	Mon, Sep 24, 2012	16.90	17.46	16.79	16.92
1615	NASDAQ	EBTC	Fri, Sep 21, 2012	16.77	17.15	16.42	17.15
1614	NASDAQ	EBTC	Thu, Sep 20, 2012	16.53	16.87	16.17	16.46
1613	NASDAQ	EBTC	Wed, Sep 19, 2012	17.14	17.14	16.73	16.73
1612	NASDAQ	EBTC	Tue, Sep 18, 2012	17.02	17.23	16.95	17.23
1611	NASDAQ	EBTC	Mon, Sep 17, 2012	17.10	17.25	16.95	17.12
1610	NASDAQ	EBTC	Fri, Sep 14, 2012	17.00	17.10	16.87	17.09
1609	NASDAQ	EBTC	Thu, Sep 13, 2012	16.19	16.97	16.19	16.95
1608	NASDAQ	EBTC	Wed, Sep 12, 2012	16.05	16.34	15.88	16.17
1607	NASDAQ	EBTC	Tue, Sep 11, 2012	16.06	16.19	15.78	16.09
1606	NASDAQ	EBTC	Mon, Sep 10, 2012	16.19	16.30	15.90	16.13
1605	NASDAQ	EBTC	Fri, Sep 7, 2012	16.24	16.49	15.95	16.19
1604	NASDAQ	EBTC	Thu, Sep 6, 2012	16.07	16.33	15.50	16.10
1603	NASDAQ	EBTC	Wed, Sep 5, 2012	15.89	16.15	15.55	15.85
1602	NASDAQ	EBTC	Tue, Sep 4, 2012	15.75	16.20	15.53	15.82
1601	NASDAQ	EBTC	Fri, Aug 31, 2012	15.19	16.04	15.19	15.84
1600	NASDAQ	EBTC	Thu, Aug 30, 2012	15.78	15.95	14.84	15.17
1599	NASDAQ	EBTC	Wed, Aug 29, 2012	16.14	16.54	15.94	15.98
1598	NASDAQ	EBTC	Tue, Aug 28, 2012	16.63	16.73	16.03	16.14
1597	NASDAQ	EBTC	Mon, Aug 27, 2012	16.75	16.75	16.54	16.56
1596	NASDAQ	EBTC	Fri, Aug 24, 2012	16.54	16.75	16.50	16.67
1595	NASDAQ	EBTC	Thu, Aug 23, 2012	16.52	16.72	16.50	16.57
1594	NASDAQ	EBTC	Wed, Aug 22, 2012	16.38	16.74	16.38	16.58
1593	NASDAQ	EBTC	Tue, Aug 21, 2012	16.56	16.92	16.52	16.73
1592	NASDAQ	EBTC	Mon, Aug 20, 2012	16.97	17.00	16.82	16.82
1591	NASDAQ	EBTC	Fri, Aug 17, 2012	16.50	16.98	16.47	16.95
1590	NASDAQ	EBTC	Thu, Aug 16, 2012	16.32	16.56	16.18	16.56
1589	NASDAQ	EBTC	Wed, Aug 15, 2012	16.02	16.34	16.02	16.34
1588	NASDAQ	EBTC	Tue, Aug 14, 2012	16.34	16.34	16.00	16.04
1587	NASDAQ	EBTC	Mon, Aug 13, 2012	16.15	16.34	16.10	16.23
1586	NASDAQ	EBTC	Fri, Aug 10, 2012	16.24	16.44	16.08	16.12
1585	NASDAQ	EBTC	Thu, Aug 9, 2012	16.63	16.64	16.11	16.35
1584	NASDAQ	EBTC	Wed, Aug 8, 2012	16.78	16.78	16.47	16.57
1583	NASDAQ	EBTC	Tue, Aug 7, 2012	16.67	16.74	16.44	16.61
1582	NASDAQ	EBTC	Mon, Aug 6, 2012	16.55	16.90	16.46	16.72
1581	NASDAQ	EBTC	Fri, Aug 3, 2012	16.60	16.79	16.36	16.78
1580	NASDAQ	EBTC	Thu, Aug 2, 2012	16.36	16.64	16.27	16.29
1579	NASDAQ	EBTC	Wed, Aug 1, 2012	16.63	16.81	16.31	16.37
1578	NASDAQ	EBTC	Tue, Jul 31, 2012	16.43	16.95	16.43	16.61
1577	NASDAQ	EBTC	Mon, Jul 30, 2012	16.39	16.76	16.39	16.49
1576	NASDAQ	EBTC	Fri, Jul 27, 2012	16.44	16.53	16.20	16.49
1575	NASDAQ	EBTC	Thu, Jul 26, 2012	16.54	16.54	16.13	16.27
1574	NASDAQ	EBTC	Wed, Jul 25, 2012	16.24	16.79	16.20	16.20
1573	NASDAQ	EBTC	Tue, Jul 24, 2012	16.26	16.86	16.11	16.15
1572	NASDAQ	EBTC	Mon, Jul 23, 2012	16.35	16.74	16.24	16.24
1571	NASDAQ	EBTC	Fri, Jul 20, 2012	17.00	17.00	16.28	16.28
1570	NASDAQ	EBTC	Thu, Jul 19, 2012	16.62	16.85	16.00	16.63
1569	NASDAQ	EBTC	Wed, Jul 18, 2012	16.73	16.78	16.36	16.53
1568	NASDAQ	EBTC	Tue, Jul 17, 2012	16.86	16.86	16.44	16.68
1567	NASDAQ	EBTC	Mon, Jul 16, 2012	16.72	16.74	16.05	16.69
1566	NASDAQ	EBTC	Fri, Jul 13, 2012	16.42	16.81	16.42	16.77
1565	NASDAQ	EBTC	Thu, Jul 12, 2012	16.62	16.74	16.31	16.42
1564	NASDAQ	EBTC	Wed, Jul 11, 2012	16.59	16.85	16.51	16.75
1563	NASDAQ	EBTC	Tue, Jul 10, 2012	16.75	16.95	16.59	16.94
1562	NASDAQ	EBTC	Mon, Jul 9, 2012	16.77	16.82	16.44	16.55
1561	NASDAQ	EBTC	Fri, Jul 6, 2012	16.52	16.75	16.20	16.68
1560	NASDAQ	EBTC	Thu, Jul 5, 2012	16.58	16.89	16.48	16.74
1559	NASDAQ	EBTC	Tue, Jul 3, 2012	16.65	16.89	16.65	16.75
1558	NASDAQ	EBTC	Mon, Jul 2, 2012	16.22	16.78	16.22	16.78
1557	NASDAQ	EBTC	Fri, Jun 29, 2012	16.62	16.62	16.13	16.39
1556	NASDAQ	EBTC	Thu, Jun 28, 2012	16.18	16.82	15.99	16.18
1555	NASDAQ	EBTC	Wed, Jun 27, 2012	16.27	16.35	16.00	16.35
1554	NASDAQ	EBTC	Tue, Jun 26, 2012	16.00	16.29	16.00	16.19
1553	NASDAQ	EBTC	Mon, Jun 25, 2012	16.14	16.48	15.86	15.93
1552	NASDAQ	EBTC	Fri, Jun 22, 2012	16.00	16.65	16.00	16.54
1551	NASDAQ	EBTC	Thu, Jun 21, 2012	16.08	16.34	15.85	15.85
1550	NASDAQ	EBTC	Wed, Jun 20, 2012	16.27	16.27	15.87	16.13
1549	NASDAQ	EBTC	Tue, Jun 19, 2012	16.15	16.39	15.93	16.38
1548	NASDAQ	EBTC	Mon, Jun 18, 2012	15.96	16.19	15.96	16.19
1547	NASDAQ	EBTC	Fri, Jun 15, 2012	15.95	16.35	15.95	16.13
1546	NASDAQ	EBTC	Thu, Jun 14, 2012	15.80	16.07	15.62	16.07
1545	NASDAQ	EBTC	Wed, Jun 13, 2012	15.86	16.03	15.58	15.60
1544	NASDAQ	EBTC	Tue, Jun 12, 2012	15.53	15.88	15.53	15.88
1543	NASDAQ	EBTC	Mon, Jun 11, 2012	16.35	16.35	14.98	15.37
1542	NASDAQ	EBTC	Fri, Jun 8, 2012	15.92	16.29	15.68	16.15
1541	NASDAQ	EBTC	Thu, Jun 7, 2012	16.13	16.13	15.96	16.11
1540	NASDAQ	EBTC	Wed, Jun 6, 2012	15.76	16.24	15.64	16.08
1539	NASDAQ	EBTC	Tue, Jun 5, 2012	15.43	15.93	15.39	15.76
1538	NASDAQ	EBTC	Mon, Jun 4, 2012	15.43	16.35	15.27	15.36
1537	NASDAQ	EBTC	Fri, Jun 1, 2012	15.33	16.45	15.22	15.22
1536	NASDAQ	EBTC	Thu, May 31, 2012	14.93	16.24	14.80	15.89
1535	NASDAQ	EBTC	Wed, May 30, 2012	15.30	15.92	14.77	14.77
1534	NASDAQ	EBTC	Tue, May 29, 2012	15.89	16.37	15.50	15.80
1533	NASDAQ	EBTC	Fri, May 25, 2012	15.76	15.86	15.43	15.65
1532	NASDAQ	EBTC	Thu, May 24, 2012	15.74	15.87	15.58	15.70
1531	NASDAQ	EBTC	Wed, May 23, 2012	15.09	15.87	15.09	15.71
1530	NASDAQ	EBTC	Tue, May 22, 2012	15.36	15.82	15.16	15.16
1529	NASDAQ	EBTC	Mon, May 21, 2012	14.98	15.39	14.98	15.35
1528	NASDAQ	EBTC	Fri, May 18, 2012	14.94	15.50	14.83	14.93
1527	NASDAQ	EBTC	Thu, May 17, 2012	15.91	15.91	14.90	15.02
1526	NASDAQ	EBTC	Wed, May 16, 2012	15.89	16.40	15.76	15.89
1525	NASDAQ	EBTC	Tue, May 15, 2012	16.14	16.14	15.74	15.74
1524	NASDAQ	EBTC	Mon, May 14, 2012	16.12	16.49	16.01	16.14
1523	NASDAQ	EBTC	Fri, May 11, 2012	16.17	16.35	16.17	16.30
1522	NASDAQ	EBTC	Thu, May 10, 2012	16.20	16.38	15.91	16.30
1521	NASDAQ	EBTC	Wed, May 9, 2012	15.86	16.15	15.86	16.00
1520	NASDAQ	EBTC	Tue, May 8, 2012	16.01	16.35	16.00	16.16
1519	NASDAQ	EBTC	Mon, May 7, 2012	14.52	16.47	14.52	16.06
1518	NASDAQ	EBTC	Fri, May 4, 2012	14.61	14.86	14.49	14.60
1517	NASDAQ	EBTC	Thu, May 3, 2012	14.98	15.06	14.50	14.69
1516	NASDAQ	EBTC	Wed, May 2, 2012	15.05	15.24	14.60	15.04
1515	NASDAQ	EBTC	Tue, May 1, 2012	16.04	16.47	14.66	14.86
1514	NASDAQ	EBTC	Mon, Apr 30, 2012	16.50	16.50	15.83	16.09
1513	NASDAQ	EBTC	Fri, Apr 27, 2012	16.35	16.80	16.35	16.50
1512	NASDAQ	EBTC	Thu, Apr 26, 2012	16.27	16.40	15.86	16.38
1511	NASDAQ	EBTC	Wed, Apr 25, 2012	16.35	16.39	16.25	16.39
1510	NASDAQ	EBTC	Tue, Apr 24, 2012	15.80	16.15	15.80	16.15
1509	NASDAQ	EBTC	Mon, Apr 23, 2012	16.21	16.21	15.80	15.80
1508	NASDAQ	EBTC	Fri, Apr 20, 2012	16.72	16.73	16.41	16.53
1507	NASDAQ	EBTC	Thu, Apr 19, 2012	16.27	16.44	16.04	16.20
1506	NASDAQ	EBTC	Wed, Apr 18, 2012	16.23	16.25	16.03	16.17
1505	NASDAQ	EBTC	Tue, Apr 17, 2012	15.91	16.48	15.91	16.43
1504	NASDAQ	EBTC	Mon, Apr 16, 2012	16.06	16.21	15.64	16.12
1503	NASDAQ	EBTC	Fri, Apr 13, 2012	15.43	16.17	15.43	15.84
1502	NASDAQ	EBTC	Thu, Apr 12, 2012	16.06	16.33	15.88	16.32
1501	NASDAQ	EBTC	Wed, Apr 11, 2012	15.57	16.17	15.31	16.11
1500	NASDAQ	EBTC	Tue, Apr 10, 2012	16.14	16.87	15.30	15.32
1499	NASDAQ	EBTC	Mon, Apr 9, 2012	16.18	16.41	16.18	16.21
1498	NASDAQ	EBTC	Thu, Apr 5, 2012	16.12	16.76	16.12	16.67
1497	NASDAQ	EBTC	Wed, Apr 4, 2012	16.55	16.85	16.43	16.44
1496	NASDAQ	EBTC	Tue, Apr 3, 2012	16.76	16.88	16.60	16.75
1495	NASDAQ	EBTC	Mon, Apr 2, 2012	16.40	16.77	16.00	16.77
1494	NASDAQ	EBTC	Fri, Mar 30, 2012	16.57	16.60	16.14	16.44
1493	NASDAQ	EBTC	Thu, Mar 29, 2012	16.35	16.42	16.16	16.35
1492	NASDAQ	EBTC	Wed, Mar 28, 2012	16.50	16.70	16.45	16.47
1491	NASDAQ	EBTC	Tue, Mar 27, 2012	16.51	16.77	16.39	16.77
1490	NASDAQ	EBTC	Mon, Mar 26, 2012	16.65	16.84	16.06	16.68
1489	NASDAQ	EBTC	Fri, Mar 23, 2012	15.37	16.40	15.36	15.94
1488	NASDAQ	EBTC	Thu, Mar 22, 2012	15.85	15.85	15.39	15.40
1487	NASDAQ	EBTC	Wed, Mar 21, 2012	16.37	16.37	15.90	16.16
1486	NASDAQ	EBTC	Tue, Mar 20, 2012	16.46	16.57	16.16	16.25
1485	NASDAQ	EBTC	Mon, Mar 19, 2012	16.60	16.84	16.35	16.70
1484	NASDAQ	EBTC	Fri, Mar 16, 2012	16.34	16.76	16.05	16.76
1483	NASDAQ	EBTC	Thu, Mar 15, 2012	15.87	16.50	16.13	16.29
1482	NASDAQ	EBTC	Wed, Mar 14, 2012	16.06	16.06	15.83	15.84
1481	NASDAQ	EBTC	Tue, Mar 13, 2012	14.85	16.33	14.85	16.33
1480	NASDAQ	EBTC	Mon, Mar 12, 2012	14.80	14.80	14.55	14.63
1479	NASDAQ	EBTC	Fri, Mar 9, 2012	14.47	14.78	14.42	14.74
1478	NASDAQ	EBTC	Thu, Mar 8, 2012	14.51	14.51	14.22	14.48
1477	NASDAQ	EBTC	Wed, Mar 7, 2012	14.20	14.44	14.20	14.43
1476	NASDAQ	EBTC	Tue, Mar 6, 2012	14.41	14.52	14.01	14.06
1475	NASDAQ	EBTC	Mon, Mar 5, 2012	14.70	14.70	14.13	14.70
1474	NASDAQ	EBTC	Fri, Mar 2, 2012	15.60	15.86	14.59	14.65
1473	NASDAQ	EBTC	Thu, Mar 1, 2012	15.90	16.13	15.40	15.56
1472	NASDAQ	EBTC	Wed, Feb 29, 2012	16.39	16.39	15.85	15.85
1471	NASDAQ	EBTC	Tue, Feb 28, 2012	16.36	16.54	16.36	16.54
1470	NASDAQ	EBTC	Mon, Feb 27, 2012	16.35	16.82	16.35	16.69
1469	NASDAQ	EBTC	Fri, Feb 24, 2012	16.78	16.78	16.39	16.46
1468	NASDAQ	EBTC	Thu, Feb 23, 2012	16.39	16.85	16.39	16.85
1467	NASDAQ	EBTC	Wed, Feb 22, 2012	16.63	16.81	16.35	16.37
1466	NASDAQ	EBTC	Tue, Feb 21, 2012	16.88	17.10	16.46	16.77
1465	NASDAQ	EBTC	Fri, Feb 17, 2012	16.75	17.13	16.73	16.73
1464	NASDAQ	EBTC	Thu, Feb 16, 2012	17.02	17.13	16.52	17.09
1463	NASDAQ	EBTC	Wed, Feb 15, 2012	17.49	17.52	16.79	17.15
1462	NASDAQ	EBTC	Tue, Feb 14, 2012	17.51	17.51	17.15	17.18
1461	NASDAQ	EBTC	Mon, Feb 13, 2012	17.44	17.54	17.20	17.54
1460	NASDAQ	EBTC	Fri, Feb 10, 2012	17.33	17.53	16.93	17.12
1459	NASDAQ	EBTC	Thu, Feb 9, 2012	17.35	17.74	17.06	17.44
1458	NASDAQ	EBTC	Wed, Feb 8, 2012	17.28	17.62	17.02	17.36
1457	NASDAQ	EBTC	Tue, Feb 7, 2012	16.90	17.69	16.86	17.27
1456	NASDAQ	EBTC	Mon, Feb 6, 2012	17.50	17.69	16.58	17.20
1455	NASDAQ	EBTC	Fri, Feb 3, 2012	17.00	17.75	16.46	17.70
1454	NASDAQ	EBTC	Thu, Feb 2, 2012	17.05	17.05	16.39	16.90
1453	NASDAQ	EBTC	Wed, Feb 1, 2012	16.34	17.95	16.07	17.03
1452	NASDAQ	EBTC	Tue, Jan 31, 2012	17.66	17.66	15.85	16.22
1451	NASDAQ	EBTC	Mon, Jan 30, 2012	17.56	17.95	17.56	17.62
1450	NASDAQ	EBTC	Fri, Jan 27, 2012	17.25	18.00	17.20	17.63
1449	NASDAQ	EBTC	Thu, Jan 26, 2012	16.48	16.95	15.51	16.70
1448	NASDAQ	EBTC	Wed, Jan 25, 2012	16.21	16.75	15.28	16.45
1447	NASDAQ	EBTC	Tue, Jan 24, 2012	15.73	16.44	15.60	16.04
1446	NASDAQ	EBTC	Mon, Jan 23, 2012	16.23	16.23	15.57	15.82
1445	NASDAQ	EBTC	Fri, Jan 20, 2012	14.94	15.53	14.60	15.53
1444	NASDAQ	EBTC	Thu, Jan 19, 2012	14.75	15.05	14.55	14.95
1443	NASDAQ	EBTC	Wed, Jan 18, 2012	14.99	15.34	14.47	14.94
1442	NASDAQ	EBTC	Tue, Jan 17, 2012	15.40	15.54	14.85	14.85
1441	NASDAQ	EBTC	Fri, Jan 13, 2012	14.63	15.37	14.58	14.86
1440	NASDAQ	EBTC	Thu, Jan 12, 2012	15.00	15.00	14.39	14.92
1439	NASDAQ	EBTC	Wed, Jan 11, 2012	15.11	15.15	14.65	14.65
1438	NASDAQ	EBTC	Tue, Jan 10, 2012	14.99	15.79	14.87	15.64
1437	NASDAQ	EBTC	Mon, Jan 9, 2012	14.76	14.99	14.72	14.95
1436	NASDAQ	EBTC	Fri, Jan 6, 2012	14.39	14.99	14.39	14.53
1435	NASDAQ	EBTC	Thu, Jan 5, 2012	14.18	14.55	14.18	14.55
1434	NASDAQ	EBTC	Wed, Jan 4, 2012	14.49	14.70	14.09	14.40
1433	NASDAQ	EBTC	Tue, Jan 3, 2012	14.61	14.64	14.33	14.63
1432	NASDAQ	EBTC	Fri, Dec 30, 2011	14.07	14.30	13.89	14.30
1431	NASDAQ	EBTC	Thu, Dec 29, 2011	13.61	14.09	13.39	14.06
1430	NASDAQ	EBTC	Wed, Dec 28, 2011	14.01	14.01	13.38	13.43
1429	NASDAQ	EBTC	Tue, Dec 27, 2011	14.20	14.60	14.20	14.21
1428	NASDAQ	EBTC	Fri, Dec 23, 2011	14.40	14.43	14.18	14.43
1427	NASDAQ	EBTC	Thu, Dec 22, 2011	14.20	14.38	14.17	14.35
1426	NASDAQ	EBTC	Wed, Dec 21, 2011	14.06	14.19	13.93	14.07
1425	NASDAQ	EBTC	Tue, Dec 20, 2011	13.95	14.44	13.78	14.17
1424	NASDAQ	EBTC	Mon, Dec 19, 2011	14.33	14.47	13.56	13.64
1423	NASDAQ	EBTC	Fri, Dec 16, 2011	14.46	14.48	14.12	14.12
1422	NASDAQ	EBTC	Thu, Dec 15, 2011	13.79	14.34	13.79	14.25
1421	NASDAQ	EBTC	Wed, Dec 14, 2011	13.93	14.29	13.64	14.06
1420	NASDAQ	EBTC	Tue, Dec 13, 2011	14.48	14.48	13.93	13.93
1419	NASDAQ	EBTC	Mon, Dec 12, 2011	14.03	14.47	14.03	14.31
1418	NASDAQ	EBTC	Fri, Dec 9, 2011	13.79	14.80	13.79	14.70
1417	NASDAQ	EBTC	Thu, Dec 8, 2011	14.35	14.40	13.81	13.81
1416	NASDAQ	EBTC	Wed, Dec 7, 2011	13.92	14.40	13.84	14.28
1415	NASDAQ	EBTC	Tue, Dec 6, 2011	13.85	14.08	13.37	14.08
1414	NASDAQ	EBTC	Mon, Dec 5, 2011	13.75	14.30	13.03	14.19
1413	NASDAQ	EBTC	Fri, Dec 2, 2011	13.73	14.21	13.29	13.63
1412	NASDAQ	EBTC	Thu, Dec 1, 2011	14.43	14.43	13.41	13.41
1411	NASDAQ	EBTC	Wed, Nov 30, 2011	13.50	14.45	13.20	14.44
1410	NASDAQ	EBTC	Tue, Nov 29, 2011	13.15	13.40	12.79	12.90
1409	NASDAQ	EBTC	Mon, Nov 28, 2011	11.98	13.49	11.98	13.22
1408	NASDAQ	EBTC	Fri, Nov 25, 2011	11.80	12.00	11.60	11.76
1407	NASDAQ	EBTC	Wed, Nov 23, 2011	13.10	13.10	12.12	12.20
1406	NASDAQ	EBTC	Tue, Nov 22, 2011	13.44	13.44	13.16	13.16
1405	NASDAQ	EBTC	Mon, Nov 21, 2011	13.87	13.93	13.45	13.48
1404	NASDAQ	EBTC	Fri, Nov 18, 2011	13.48	14.40	13.27	14.00
1403	NASDAQ	EBTC	Thu, Nov 17, 2011	13.75	14.12	13.56	13.57
1402	NASDAQ	EBTC	Wed, Nov 16, 2011	14.10	14.38	13.94	13.94
1401	NASDAQ	EBTC	Tue, Nov 15, 2011	13.96	14.33	13.70	14.23
1400	NASDAQ	EBTC	Mon, Nov 14, 2011	14.21	14.21	13.80	13.96
1399	NASDAQ	EBTC	Fri, Nov 11, 2011	13.16	14.36	13.16	14.30
1398	NASDAQ	EBTC	Thu, Nov 10, 2011	13.52	13.57	13.05	13.43
1397	NASDAQ	EBTC	Wed, Nov 9, 2011	14.18	14.18	12.89	12.89
1396	NASDAQ	EBTC	Tue, Nov 8, 2011	14.09	14.45	13.97	14.42
1395	NASDAQ	EBTC	Mon, Nov 7, 2011	14.10	14.36	13.76	14.08
1394	NASDAQ	EBTC	Fri, Nov 4, 2011	14.16	14.19	13.97	14.19
1393	NASDAQ	EBTC	Thu, Nov 3, 2011	13.93	14.45	13.52	14.32
1392	NASDAQ	EBTC	Wed, Nov 2, 2011	13.86	14.29	13.50	13.80
1391	NASDAQ	EBTC	Tue, Nov 1, 2011	13.89	14.42	13.57	13.65
1390	NASDAQ	EBTC	Mon, Oct 31, 2011	14.44	14.93	14.40	14.40
1389	NASDAQ	EBTC	Fri, Oct 28, 2011	14.62	14.95	14.07	14.90
1388	NASDAQ	EBTC	Thu, Oct 27, 2011	13.68	14.73	13.59	14.60
1387	NASDAQ	EBTC	Wed, Oct 26, 2011	13.10	13.40	12.56	13.27
1386	NASDAQ	EBTC	Tue, Oct 25, 2011	14.00	14.05	12.96	13.12
1385	NASDAQ	EBTC	Mon, Oct 24, 2011	14.05	14.05	13.98	14.00
1384	NASDAQ	EBTC	Fri, Oct 21, 2011	13.91	14.13	13.23	13.77
1383	NASDAQ	EBTC	Thu, Oct 20, 2011	13.57	13.70	13.33	13.47
1382	NASDAQ	EBTC	Wed, Oct 19, 2011	14.00	14.00	13.56	13.61
1381	NASDAQ	EBTC	Tue, Oct 18, 2011	12.96	14.00	12.96	13.93
1380	NASDAQ	EBTC	Mon, Oct 17, 2011	14.39	14.39	13.40	13.72
1379	NASDAQ	EBTC	Fri, Oct 14, 2011	14.94	14.94	13.78	14.45
1378	NASDAQ	EBTC	Thu, Oct 13, 2011	13.80	14.77	13.80	14.77
1377	NASDAQ	EBTC	Wed, Oct 12, 2011	13.76	13.98	13.50	13.98
1376	NASDAQ	EBTC	Tue, Oct 11, 2011	13.01	13.98	13.01	13.73
1375	NASDAQ	EBTC	Mon, Oct 10, 2011	13.67	13.67	12.77	13.44
1374	NASDAQ	EBTC	Fri, Oct 7, 2011	13.90	13.95	12.36	13.45
1373	NASDAQ	EBTC	Thu, Oct 6, 2011	14.00	14.00	13.14	13.88
1372	NASDAQ	EBTC	Wed, Oct 5, 2011	13.03	13.83	12.53	13.83
1371	NASDAQ	EBTC	Tue, Oct 4, 2011	11.95	14.00	11.84	13.50
1370	NASDAQ	EBTC	Mon, Oct 3, 2011	12.27	13.95	12.00	12.00
1369	NASDAQ	EBTC	Fri, Sep 30, 2011	14.03	14.03	12.33	12.33
1368	NASDAQ	EBTC	Thu, Sep 29, 2011	14.31	14.31	13.02	14.22
1367	NASDAQ	EBTC	Wed, Sep 28, 2011	14.13	14.54	14.00	14.00
1366	NASDAQ	EBTC	Tue, Sep 27, 2011	14.00	14.46	13.61	14.12
1365	NASDAQ	EBTC	Mon, Sep 26, 2011	13.29	13.99	12.28	13.98
1364	NASDAQ	EBTC	Fri, Sep 23, 2011	12.01	13.57	12.01	13.29
1363	NASDAQ	EBTC	Thu, Sep 22, 2011	12.20	12.53	11.81	11.88
1362	NASDAQ	EBTC	Wed, Sep 21, 2011	12.47	12.86	12.25	12.29
1361	NASDAQ	EBTC	Tue, Sep 20, 2011	12.85	12.85	12.30	12.48
1360	NASDAQ	EBTC	Mon, Sep 19, 2011	12.28	12.55	12.28	12.30
1359	NASDAQ	EBTC	Fri, Sep 16, 2011	12.63	12.63	12.47	12.47
1358	NASDAQ	EBTC	Thu, Sep 15, 2011	12.99	12.99	12.46	12.58
1357	NASDAQ	EBTC	Wed, Sep 14, 2011	12.67	13.00	12.54	12.93
1356	NASDAQ	EBTC	Tue, Sep 13, 2011	12.30	12.75	12.30	12.55
1355	NASDAQ	EBTC	Mon, Sep 12, 2011	12.28	12.62	12.28	12.32
1354	NASDAQ	EBTC	Fri, Sep 9, 2011	12.60	12.94	12.30	12.35
1353	NASDAQ	EBTC	Thu, Sep 8, 2011	12.55	13.09	12.46	12.69
1352	NASDAQ	EBTC	Wed, Sep 7, 2011	12.84	13.44	12.64	13.33
1351	NASDAQ	EBTC	Tue, Sep 6, 2011	12.82	14.35	12.52	12.52
1350	NASDAQ	EBTC	Fri, Sep 2, 2011	13.29	13.79	12.82	12.86
1349	NASDAQ	EBTC	Thu, Sep 1, 2011	14.22	14.44	13.28	13.28
1348	NASDAQ	EBTC	Wed, Aug 31, 2011	14.52	14.69	13.86	13.96
1347	NASDAQ	EBTC	Tue, Aug 30, 2011	14.65	14.65	13.62	14.48
1346	NASDAQ	EBTC	Mon, Aug 29, 2011	14.17	14.75	13.85	14.70
1345	NASDAQ	EBTC	Fri, Aug 26, 2011	13.26	14.36	13.10	14.36
1344	NASDAQ	EBTC	Thu, Aug 25, 2011	13.56	14.04	13.00	13.27
1343	NASDAQ	EBTC	Wed, Aug 24, 2011	13.41	14.09	12.68	13.73
1342	NASDAQ	EBTC	Tue, Aug 23, 2011	13.02	14.10	12.71	13.42
1341	NASDAQ	EBTC	Mon, Aug 22, 2011	13.34	13.49	12.08	12.38
1340	NASDAQ	EBTC	Fri, Aug 19, 2011	13.18	14.62	12.88	12.92
1339	NASDAQ	EBTC	Thu, Aug 18, 2011	13.98	14.27	13.10	13.33
1338	NASDAQ	EBTC	Wed, Aug 17, 2011	14.38	15.25	14.17	14.17
1337	NASDAQ	EBTC	Tue, Aug 16, 2011	14.54	15.53	14.00	14.25
1336	NASDAQ	EBTC	Mon, Aug 15, 2011	15.89	15.89	14.50	15.10
1335	NASDAQ	EBTC	Fri, Aug 12, 2011	15.11	16.15	14.05	16.13
1334	NASDAQ	EBTC	Thu, Aug 11, 2011	13.50	15.51	12.87	15.12
1333	NASDAQ	EBTC	Wed, Aug 10, 2011	14.81	14.81	13.05	13.47
1332	NASDAQ	EBTC	Tue, Aug 9, 2011	14.96	16.26	13.29	15.57
1331	NASDAQ	EBTC	Mon, Aug 8, 2011	14.24	14.53	12.05	12.94
1330	NASDAQ	EBTC	Fri, Aug 5, 2011	14.09	14.50	14.09	14.37
1329	NASDAQ	EBTC	Thu, Aug 4, 2011	15.06	15.06	14.05	14.10
1328	NASDAQ	EBTC	Wed, Aug 3, 2011	15.34	15.34	14.79	15.06
1327	NASDAQ	EBTC	Tue, Aug 2, 2011	15.86	16.35	15.12	15.12
1326	NASDAQ	EBTC	Mon, Aug 1, 2011	16.00	16.25	15.51	15.97
1325	NASDAQ	EBTC	Fri, Jul 29, 2011	15.93	15.99	15.74	15.99
1324	NASDAQ	EBTC	Thu, Jul 28, 2011	15.53	16.08	15.09	15.87
1323	NASDAQ	EBTC	Wed, Jul 27, 2011	16.39	16.39	15.51	15.55
1322	NASDAQ	EBTC	Tue, Jul 26, 2011	16.58	16.58	16.00	16.31
1321	NASDAQ	EBTC	Mon, Jul 25, 2011	16.86	16.86	16.37	16.46
1320	NASDAQ	EBTC	Fri, Jul 22, 2011	16.75	16.95	16.75	16.92
1319	NASDAQ	EBTC	Thu, Jul 21, 2011	16.83	16.94	16.68	16.86
1318	NASDAQ	EBTC	Wed, Jul 20, 2011	16.80	17.16	16.47	16.74
1317	NASDAQ	EBTC	Tue, Jul 19, 2011	16.79	16.99	16.38	16.95
1316	NASDAQ	EBTC	Mon, Jul 18, 2011	16.92	17.02	16.34	16.84
1315	NASDAQ	EBTC	Fri, Jul 15, 2011	16.75	16.96	16.73	16.89
1314	NASDAQ	EBTC	Thu, Jul 14, 2011	17.00	17.00	16.60	16.74
1313	NASDAQ	EBTC	Wed, Jul 13, 2011	16.31	17.14	16.31	17.00
1312	NASDAQ	EBTC	Tue, Jul 12, 2011	16.89	17.22	16.51	16.90
1311	NASDAQ	EBTC	Mon, Jul 11, 2011	16.22	17.55	16.22	16.87
1310	NASDAQ	EBTC	Fri, Jul 8, 2011	16.93	17.75	16.32	16.41
1309	NASDAQ	EBTC	Thu, Jul 7, 2011	16.66	17.30	16.20	16.89
1308	NASDAQ	EBTC	Wed, Jul 6, 2011	15.94	17.47	15.94	16.75
1307	NASDAQ	EBTC	Tue, Jul 5, 2011	15.49	16.22	15.49	16.09
1306	NASDAQ	EBTC	Fri, Jul 1, 2011	15.12	15.87	15.12	15.49
1305	NASDAQ	EBTC	Thu, Jun 30, 2011	15.04	15.22	15.01	15.07
1304	NASDAQ	EBTC	Wed, Jun 29, 2011	15.25	15.25	14.94	14.94
1303	NASDAQ	EBTC	Tue, Jun 28, 2011	15.30	15.40	15.07	15.25
1302	NASDAQ	EBTC	Mon, Jun 27, 2011	16.25	16.25	15.02	15.31
1301	NASDAQ	EBTC	Fri, Jun 24, 2011	15.30	16.86	15.25	16.24
1300	NASDAQ	EBTC	Thu, Jun 23, 2011	16.87	17.96	15.21	15.56
1299	NASDAQ	EBTC	Wed, Jun 22, 2011	17.31	17.40	16.26	16.87
1298	NASDAQ	EBTC	Tue, Jun 21, 2011	17.65	17.65	17.19	17.33
1297	NASDAQ	EBTC	Mon, Jun 20, 2011	17.76	17.84	17.60	17.75
1296	NASDAQ	EBTC	Fri, Jun 17, 2011	18.00	18.00	17.50	17.73
1295	NASDAQ	EBTC	Thu, Jun 16, 2011	17.78	18.00	17.78	18.00
1294	NASDAQ	EBTC	Wed, Jun 15, 2011	17.80	17.92	17.61	17.82
1293	NASDAQ	EBTC	Tue, Jun 14, 2011	18.55	18.55	17.60	17.63
1292	NASDAQ	EBTC	Mon, Jun 13, 2011	18.69	18.85	18.47	18.53
1291	NASDAQ	EBTC	Fri, Jun 10, 2011	18.90	18.90	18.59	18.65
1290	NASDAQ	EBTC	Thu, Jun 9, 2011	18.96	19.00	18.76	18.85
1289	NASDAQ	EBTC	Wed, Jun 8, 2011	18.90	18.93	18.72	18.93
1288	NASDAQ	EBTC	Tue, Jun 7, 2011	18.60	18.88	18.53	18.88
1287	NASDAQ	EBTC	Mon, Jun 6, 2011	18.55	18.73	18.43	18.68
1286	NASDAQ	EBTC	Fri, Jun 3, 2011	18.61	18.61	18.16	18.53
1285	NASDAQ	EBTC	Thu, Jun 2, 2011	18.92	18.92	18.55	18.57
1284	NASDAQ	EBTC	Wed, Jun 1, 2011	18.78	19.83	18.24	19.00
1283	NASDAQ	EBTC	Tue, May 31, 2011	18.74	18.99	18.22	18.72
1282	NASDAQ	EBTC	Fri, May 27, 2011	18.25	18.75	18.08	18.55
1281	NASDAQ	EBTC	Thu, May 26, 2011	17.92	18.15	17.80	18.15
1280	NASDAQ	EBTC	Wed, May 25, 2011	18.14	18.14	17.92	18.06
1279	NASDAQ	EBTC	Tue, May 24, 2011	17.86	18.25	17.86	18.08
1278	NASDAQ	EBTC	Mon, May 23, 2011	17.89	17.89	17.40	17.87
1277	NASDAQ	EBTC	Fri, May 20, 2011	17.82	17.90	17.65	17.86
1276	NASDAQ	EBTC	Thu, May 19, 2011	17.98	17.98	17.71	17.74
1275	NASDAQ	EBTC	Wed, May 18, 2011	18.20	18.20	17.91	18.00
1274	NASDAQ	EBTC	Tue, May 17, 2011	17.64	18.00	17.64	17.83
1273	NASDAQ	EBTC	Mon, May 16, 2011	17.48	17.79	17.38	17.75
1272	NASDAQ	EBTC	Fri, May 13, 2011	17.58	17.99	17.58	17.80
1271	NASDAQ	EBTC	Thu, May 12, 2011	17.73	18.00	17.58	17.87
1270	NASDAQ	EBTC	Wed, May 11, 2011	17.75	17.75	17.60	17.75
1269	NASDAQ	EBTC	Tue, May 10, 2011	17.75	17.75	17.64	17.75
1268	NASDAQ	EBTC	Mon, May 9, 2011	17.60	17.75	17.14	17.75
1267	NASDAQ	EBTC	Fri, May 6, 2011	17.28	17.93	17.28	17.67
1266	NASDAQ	EBTC	Thu, May 5, 2011	16.76	17.60	16.82	17.29
1265	NASDAQ	EBTC	Wed, May 4, 2011	16.55	16.90	16.32	16.85
1264	NASDAQ	EBTC	Tue, May 3, 2011	18.01	18.01	16.41	16.50
1263	NASDAQ	EBTC	Mon, May 2, 2011	17.48	18.09	16.74	17.95
1262	NASDAQ	EBTC	Fri, Apr 29, 2011	16.75	18.99	16.48	17.90
1261	NASDAQ	EBTC	Thu, Apr 28, 2011	16.49	16.75	16.25	16.75
1260	NASDAQ	EBTC	Wed, Apr 27, 2011	16.29	16.67	16.13	16.49
1259	NASDAQ	EBTC	Tue, Apr 26, 2011	16.01	16.55	16.10	16.10
1258	NASDAQ	EBTC	Mon, Apr 25, 2011	15.98	16.15	15.95	16.15
1257	NASDAQ	EBTC	Thu, Apr 21, 2011	15.62	15.95	15.60	15.86
1256	NASDAQ	EBTC	Wed, Apr 20, 2011	15.47	15.99	15.33	15.52
1255	NASDAQ	EBTC	Tue, Apr 19, 2011	15.45	15.70	15.41	15.41
1254	NASDAQ	EBTC	Mon, Apr 18, 2011	15.24	15.74	15.23	15.50
1253	NASDAQ	EBTC	Fri, Apr 15, 2011	15.55	15.55	15.31	15.55
1252	NASDAQ	EBTC	Thu, Apr 14, 2011	15.65	15.65	15.55	15.65
1251	NASDAQ	EBTC	Wed, Apr 13, 2011	15.25	15.65	15.14	15.65
1250	NASDAQ	EBTC	Tue, Apr 12, 2011	15.41	15.70	15.07	15.62
1249	NASDAQ	EBTC	Mon, Apr 11, 2011	15.44	15.70	15.44	15.65
1248	NASDAQ	EBTC	Fri, Apr 8, 2011	15.45	15.76	15.40	15.76
1247	NASDAQ	EBTC	Thu, Apr 7, 2011	14.26	15.50	14.26	15.50
1246	NASDAQ	EBTC	Wed, Apr 6, 2011	15.35	15.35	15.27	15.35
1245	NASDAQ	EBTC	Tue, Apr 5, 2011	15.00	15.05	14.76	15.05
1244	NASDAQ	EBTC	Mon, Apr 4, 2011	14.90	15.00	14.90	15.00
1243	NASDAQ	EBTC	Thu, Mar 31, 2011	14.95	14.99	14.79	14.90
1242	NASDAQ	EBTC	Wed, Mar 30, 2011	14.95	14.95	14.77	14.87
1241	NASDAQ	EBTC	Fri, Mar 25, 2011	14.74	14.75	14.65	14.75
1240	NASDAQ	EBTC	Thu, Mar 24, 2011	14.80	14.80	14.65	14.75
1239	NASDAQ	EBTC	Wed, Mar 23, 2011	14.97	14.97	14.92	14.92
1238	NASDAQ	EBTC	Tue, Mar 22, 2011	14.79	14.80	14.75	14.75
1237	NASDAQ	EBTC	Mon, Mar 21, 2011	14.94	14.95	14.80	14.80
1236	NASDAQ	EBTC	Fri, Mar 18, 2011	14.75	14.89	14.75	14.89
1235	NASDAQ	EBTC	Thu, Mar 17, 2011	14.80	14.80	14.80	14.80
1234	NASDAQ	EBTC	Wed, Mar 16, 2011	14.85	14.85	14.55	14.63
1233	NASDAQ	EBTC	Tue, Mar 15, 2011	14.81	14.85	14.81	14.85
1232	NASDAQ	EBTC	Mon, Mar 14, 2011	14.99	14.99	14.84	14.84
1231	NASDAQ	EBTC	Wed, Mar 9, 2011	14.80	14.99	14.80	14.99
1230	NASDAQ	EBTC	Tue, Mar 8, 2011	14.80	14.90	14.80	14.80
1229	NASDAQ	EBTC	Mon, Mar 7, 2011	14.80	14.82	14.80	14.82
1228	NASDAQ	EBTC	Fri, Mar 4, 2011	14.67	14.90	14.67	14.90
1227	NASDAQ	EBTC	Thu, Mar 3, 2011	14.76	14.76	14.76	14.76
1226	NASDAQ	EBTC	Wed, Mar 2, 2011	14.96	14.97	14.79	14.79
1225	NASDAQ	EBTC	Tue, Mar 1, 2011	14.78	14.78	14.70	14.75
1224	NASDAQ	EBTC	Mon, Feb 28, 2011	14.82	14.86	14.70	14.86
1223	NASDAQ	EBTC	Fri, Feb 25, 2011	14.61	14.64	14.61	14.64
1222	NASDAQ	EBTC	Thu, Feb 24, 2011	14.72	14.94	14.52	14.94
1221	NASDAQ	EBTC	Wed, Feb 23, 2011	14.73	14.97	14.62	14.69
1220	NASDAQ	EBTC	Tue, Feb 22, 2011	14.35	14.63	14.25	14.60
1219	NASDAQ	EBTC	Fri, Feb 18, 2011	14.52	14.60	14.43	14.46
1218	NASDAQ	EBTC	Thu, Feb 17, 2011	14.97	14.98	14.81	14.95
1217	NASDAQ	EBTC	Wed, Feb 16, 2011	15.00	15.00	14.54	15.00
1216	NASDAQ	EBTC	Tue, Feb 15, 2011	14.96	15.00	14.91	14.97
1215	NASDAQ	EBTC	Mon, Feb 14, 2011	14.78	14.97	14.35	14.97
1214	NASDAQ	EBTC	Fri, Feb 11, 2011	14.76	14.76	14.50	14.55
1213	NASDAQ	EBTC	Thu, Feb 10, 2011	14.91	14.91	14.46	14.85
1212	NASDAQ	EBTC	Wed, Feb 9, 2011	14.68	14.97	14.68	14.97
1211	NASDAQ	EBTC	Tue, Feb 8, 2011	14.36	14.57	14.36	14.49
1210	NASDAQ	EBTC	Mon, Feb 7, 2011	13.50	15.20	13.50	14.36
1209	NASDAQ	EBTC	Fri, Feb 4, 2011	14.57	14.60	14.41	14.56
1208	NASDAQ	EBTC	Wed, Feb 2, 2011	14.26	15.20	14.25	14.39
1207	NASDAQ	EBTC	Tue, Feb 1, 2011	14.26	14.92	14.26	14.64
1206	NASDAQ	EBTC	Mon, Jan 31, 2011	14.55	14.55	14.11	14.21
1205	NASDAQ	EBTC	Fri, Jan 28, 2011	15.25	15.45	14.75	14.89
1204	NASDAQ	EBTC	Thu, Jan 27, 2011	14.97	15.05	14.97	15.05
1203	NASDAQ	EBTC	Wed, Jan 26, 2011	14.54	14.97	14.54	14.97
1202	NASDAQ	EBTC	Tue, Jan 25, 2011	14.90	15.01	14.70	14.70
1201	NASDAQ	EBTC	Mon, Jan 24, 2011	14.48	15.04	14.48	14.90
1200	NASDAQ	EBTC	Fri, Jan 21, 2011	14.00	14.50	13.97	14.49
1199	NASDAQ	EBTC	Thu, Jan 20, 2011	14.00	14.00	13.94	13.94
1198	NASDAQ	EBTC	Wed, Jan 19, 2011	13.57	14.50	13.33	14.06
1197	NASDAQ	EBTC	Tue, Jan 18, 2011	14.39	14.45	14.10	14.45
1196	NASDAQ	EBTC	Fri, Jan 14, 2011	13.80	14.50	13.80	14.42
1195	NASDAQ	EBTC	Thu, Jan 13, 2011	13.32	14.00	13.31	13.96
1194	NASDAQ	EBTC	Tue, Jan 11, 2011	13.85	14.05	13.85	13.98
1193	NASDAQ	EBTC	Mon, Jan 10, 2011	13.70	13.85	13.36	13.85
1192	NASDAQ	EBTC	Fri, Jan 7, 2011	13.50	13.85	13.50	13.85
1191	NASDAQ	EBTC	Wed, Jan 5, 2011	13.50	13.50	13.45	13.45
1190	NASDAQ	EBTC	Tue, Jan 4, 2011	13.57	13.63	13.31	13.35
1189	NASDAQ	EBTC	Mon, Jan 3, 2011	13.50	13.65	13.39	13.65
1188	NASDAQ	EBTC	Fri, Dec 31, 2010	13.53	13.60	13.53	13.60
1187	NASDAQ	EBTC	Thu, Dec 30, 2010	13.18	13.60	13.18	13.50
1186	NASDAQ	EBTC	Wed, Dec 29, 2010	13.20	13.65	12.94	13.65
1185	NASDAQ	EBTC	Tue, Dec 28, 2010	12.50	13.75	12.50	13.45
1184	NASDAQ	EBTC	Mon, Dec 27, 2010	12.11	12.88	12.11	12.88
1183	NASDAQ	EBTC	Thu, Dec 23, 2010	12.35	12.37	12.24	12.26
1182	NASDAQ	EBTC	Wed, Dec 22, 2010	11.75	12.50	11.75	12.20
1181	NASDAQ	EBTC	Tue, Dec 21, 2010	11.33	12.00	10.99	12.00
1180	NASDAQ	EBTC	Mon, Dec 20, 2010	11.62	11.65	11.35	11.50
1179	NASDAQ	EBTC	Fri, Dec 17, 2010	11.50	11.85	11.50	11.65
1178	NASDAQ	EBTC	Thu, Dec 16, 2010	11.52	11.55	11.35	11.55
1177	NASDAQ	EBTC	Wed, Dec 15, 2010	11.57	11.57	11.45	11.53
1176	NASDAQ	EBTC	Tue, Dec 14, 2010	11.58	11.60	11.25	11.53
1175	NASDAQ	EBTC	Mon, Dec 13, 2010	11.11	11.66	11.03	11.37
1174	NASDAQ	EBTC	Fri, Dec 10, 2010	11.20	11.40	11.18	11.40
1173	NASDAQ	EBTC	Thu, Dec 9, 2010	11.75	11.91	10.91	10.96
1172	NASDAQ	EBTC	Mon, Dec 6, 2010	11.80	12.20	11.80	12.13
1171	NASDAQ	EBTC	Fri, Dec 3, 2010	11.71	11.82	11.55	11.82
1170	NASDAQ	EBTC	Thu, Dec 2, 2010	11.50	11.68	11.50	11.64
1169	NASDAQ	EBTC	Wed, Dec 1, 2010	11.45	11.51	11.36	11.50
1168	NASDAQ	EBTC	Tue, Nov 30, 2010	11.45	11.45	11.36	11.44
1167	NASDAQ	EBTC	Fri, Nov 26, 2010	11.49	11.49	11.48	11.49
1166	NASDAQ	EBTC	Wed, Nov 24, 2010	11.36	11.38	11.35	11.35
1165	NASDAQ	EBTC	Tue, Nov 23, 2010	11.40	11.50	11.40	11.40
1164	NASDAQ	EBTC	Mon, Nov 22, 2010	11.37	11.58	11.37	11.46
1163	NASDAQ	EBTC	Fri, Nov 19, 2010	11.50	11.50	11.36	11.36
1162	NASDAQ	EBTC	Thu, Nov 18, 2010	11.45	11.45	11.45	11.45
1161	NASDAQ	EBTC	Wed, Nov 17, 2010	11.38	11.38	11.38	11.38
1160	NASDAQ	EBTC	Tue, Nov 16, 2010	11.60	11.60	11.50	11.53
1159	NASDAQ	EBTC	Mon, Nov 15, 2010	11.59	11.60	11.59	11.60
1158	NASDAQ	EBTC	Fri, Nov 12, 2010	11.40	11.57	11.36	11.36
1157	NASDAQ	EBTC	Wed, Nov 10, 2010	11.37	11.37	11.37	11.37
1156	NASDAQ	EBTC	Tue, Nov 9, 2010	11.62	11.64	11.44	11.44
1155	NASDAQ	EBTC	Mon, Nov 8, 2010	11.95	11.95	11.45	11.55
1154	NASDAQ	EBTC	Fri, Nov 5, 2010	11.45	11.95	11.43	11.95
1153	NASDAQ	EBTC	Thu, Nov 4, 2010	11.24	11.49	11.24	11.48
1152	NASDAQ	EBTC	Wed, Nov 3, 2010	11.25	11.25	11.25	11.25
1151	NASDAQ	EBTC	Tue, Nov 2, 2010	11.45	11.45	11.29	11.32
1150	NASDAQ	EBTC	Mon, Nov 1, 2010	11.50	11.51	11.40	11.41
1149	NASDAQ	EBTC	Fri, Oct 29, 2010	11.49	11.49	11.48	11.48
1148	NASDAQ	EBTC	Thu, Oct 28, 2010	11.16	11.40	11.15	11.40
1147	NASDAQ	EBTC	Wed, Oct 27, 2010	11.01	11.30	10.89	11.14
1146	NASDAQ	EBTC	Tue, Oct 26, 2010	10.95	11.10	10.90	11.00
1145	NASDAQ	EBTC	Mon, Oct 25, 2010	11.30	11.30	10.95	11.02
1144	NASDAQ	EBTC	Fri, Oct 22, 2010	11.01	11.20	11.00	11.12
1143	NASDAQ	EBTC	Thu, Oct 21, 2010	11.30	11.30	11.05	11.18
1142	NASDAQ	EBTC	Wed, Oct 20, 2010	11.20	11.20	11.00	11.09
1141	NASDAQ	EBTC	Tue, Oct 19, 2010	11.30	11.30	11.30	11.30
1140	NASDAQ	EBTC	Thu, Oct 14, 2010	11.25	11.25	11.25	11.25
1139	NASDAQ	EBTC	Wed, Oct 13, 2010	11.00	11.25	10.99	11.17
1138	NASDAQ	EBTC	Tue, Oct 12, 2010	11.00	11.00	10.99	10.99
1137	NASDAQ	EBTC	Mon, Oct 11, 2010	10.98	11.00	10.98	11.00
1136	NASDAQ	EBTC	Fri, Oct 8, 2010	10.95	11.00	10.91	10.98
1135	NASDAQ	EBTC	Thu, Oct 7, 2010	10.90	11.00	10.85	10.95
1134	NASDAQ	EBTC	Wed, Oct 6, 2010	10.80	10.90	10.75	10.87
1133	NASDAQ	EBTC	Tue, Oct 5, 2010	10.80	10.80	10.75	10.75
1132	NASDAQ	EBTC	Mon, Oct 4, 2010	10.90	10.90	10.90	10.90
1131	NASDAQ	EBTC	Fri, Oct 1, 2010	10.90	10.90	10.90	10.90
1130	NASDAQ	EBTC	Thu, Sep 30, 2010	10.90	10.90	10.85	10.89
1129	NASDAQ	EBTC	Wed, Sep 29, 2010	10.90	10.90	10.80	10.83
1128	NASDAQ	EBTC	Tue, Sep 28, 2010	10.87	10.90	10.75	10.90
1127	NASDAQ	EBTC	Mon, Sep 27, 2010	10.95	10.95	10.86	10.86
1126	NASDAQ	EBTC	Fri, Sep 24, 2010	10.95	10.95	10.71	10.90
1125	NASDAQ	EBTC	Wed, Sep 22, 2010	10.73	10.79	10.71	10.76
1124	NASDAQ	EBTC	Tue, Sep 21, 2010	10.95	10.95	10.89	10.89
1123	NASDAQ	EBTC	Mon, Sep 20, 2010	10.93	10.93	10.93	10.93
1122	NASDAQ	EBTC	Fri, Sep 17, 2010	10.85	10.85	10.67	10.85
1121	NASDAQ	EBTC	Thu, Sep 16, 2010	10.95	10.95	10.76	10.80
1120	NASDAQ	EBTC	Wed, Sep 15, 2010	10.97	11.00	10.90	11.00
1119	NASDAQ	EBTC	Tue, Sep 14, 2010	10.94	10.94	10.90	10.90
1118	NASDAQ	EBTC	Mon, Sep 13, 2010	10.88	11.00	10.85	11.00
1117	NASDAQ	EBTC	Fri, Sep 10, 2010	10.98	10.98	10.90	10.90
1116	NASDAQ	EBTC	Thu, Sep 9, 2010	10.99	10.99	10.98	10.98
1115	NASDAQ	EBTC	Wed, Sep 8, 2010	10.80	11.00	10.80	11.00
1114	NASDAQ	EBTC	Tue, Sep 7, 2010	10.99	11.00	10.99	11.00
1113	NASDAQ	EBTC	Fri, Sep 3, 2010	11.03	11.03	11.03	11.03
1112	NASDAQ	EBTC	Thu, Sep 2, 2010	10.92	10.95	10.60	10.80
1111	NASDAQ	EBTC	Wed, Sep 1, 2010	10.84	10.92	10.84	10.92
1110	NASDAQ	EBTC	Mon, Aug 30, 2010	10.87	10.90	10.65	10.65
1109	NASDAQ	EBTC	Fri, Aug 27, 2010	10.92	10.97	10.81	10.82
1108	NASDAQ	EBTC	Wed, Aug 25, 2010	10.83	10.96	10.80	10.80
1107	NASDAQ	EBTC	Tue, Aug 24, 2010	10.91	10.93	10.83	10.88
1106	NASDAQ	EBTC	Mon, Aug 23, 2010	10.88	10.88	10.88	10.88
1105	NASDAQ	EBTC	Fri, Aug 20, 2010	10.66	10.90	10.66	10.80
1104	NASDAQ	EBTC	Thu, Aug 19, 2010	10.68	10.84	10.67	10.84
1103	NASDAQ	EBTC	Wed, Aug 18, 2010	11.22	11.25	11.00	11.00
1102	NASDAQ	EBTC	Tue, Aug 17, 2010	10.66	11.05	10.66	10.86
1101	NASDAQ	EBTC	Mon, Aug 16, 2010	11.03	11.03	11.00	11.00
1100	NASDAQ	EBTC	Fri, Aug 13, 2010	11.31	11.33	11.30	11.30
1099	NASDAQ	EBTC	Thu, Aug 12, 2010	11.15	11.22	11.15	11.18
1098	NASDAQ	EBTC	Wed, Aug 11, 2010	11.25	11.25	11.13	11.20
1097	NASDAQ	EBTC	Tue, Aug 10, 2010	11.25	11.25	11.25	11.25
1096	NASDAQ	EBTC	Mon, Aug 9, 2010	11.44	11.44	11.25	11.26
1095	NASDAQ	EBTC	Fri, Aug 6, 2010	11.22	11.40	11.12	11.31
1094	NASDAQ	EBTC	Thu, Aug 5, 2010	11.16	11.24	11.15	11.15
1093	NASDAQ	EBTC	Wed, Aug 4, 2010	11.39	11.39	11.20	11.20
1092	NASDAQ	EBTC	Tue, Aug 3, 2010	10.45	11.23	10.45	11.20
1091	NASDAQ	EBTC	Mon, Aug 2, 2010	11.15	11.20	11.15	11.20
1090	NASDAQ	EBTC	Fri, Jul 30, 2010	11.17	11.49	11.01	11.10
1089	NASDAQ	EBTC	Thu, Jul 29, 2010	11.16	11.42	11.16	11.30
1088	NASDAQ	EBTC	Wed, Jul 28, 2010	11.20	11.50	11.16	11.21
1087	NASDAQ	EBTC	Tue, Jul 27, 2010	11.50	11.50	11.10	11.11
1086	NASDAQ	EBTC	Mon, Jul 26, 2010	11.28	11.50	11.13	11.21
1085	NASDAQ	EBTC	Fri, Jul 23, 2010	11.30	11.40	11.13	11.22
1084	NASDAQ	EBTC	Thu, Jul 22, 2010	11.07	11.30	11.07	11.14
1083	NASDAQ	EBTC	Wed, Jul 21, 2010	10.98	11.28	10.98	11.08
1082	NASDAQ	EBTC	Tue, Jul 20, 2010	11.35	11.38	11.00	11.01
1081	NASDAQ	EBTC	Mon, Jul 19, 2010	11.49	11.49	11.24	11.35
1080	NASDAQ	EBTC	Fri, Jul 16, 2010	11.08	11.22	10.99	11.22
1079	NASDAQ	EBTC	Thu, Jul 15, 2010	10.73	11.20	10.70	10.81
1078	NASDAQ	EBTC	Wed, Jul 14, 2010	10.75	11.10	10.60	10.79
1077	NASDAQ	EBTC	Tue, Jul 13, 2010	10.91	10.92	10.69	10.75
1076	NASDAQ	EBTC	Mon, Jul 12, 2010	10.31	10.95	10.14	10.73
1075	NASDAQ	EBTC	Fri, Jul 9, 2010	10.51	10.51	10.21	10.31
1074	NASDAQ	EBTC	Thu, Jul 8, 2010	10.96	11.10	10.46	10.50
1073	NASDAQ	EBTC	Wed, Jul 7, 2010	10.39	11.24	10.30	10.67
1072	NASDAQ	EBTC	Tue, Jul 6, 2010	10.12	10.50	10.12	10.47
1071	NASDAQ	EBTC	Fri, Jul 2, 2010	10.52	10.90	10.52	10.56
1070	NASDAQ	EBTC	Thu, Jul 1, 2010	10.52	10.55	10.30	10.55
1069	NASDAQ	EBTC	Wed, Jun 30, 2010	10.31	10.51	10.31	10.50
1068	NASDAQ	EBTC	Tue, Jun 29, 2010	10.18	10.42	10.08	10.40
1067	NASDAQ	EBTC	Mon, Jun 28, 2010	10.79	11.09	10.25	10.37
1066	NASDAQ	EBTC	Fri, Jun 25, 2010	10.17	11.73	10.11	10.79
1065	NASDAQ	EBTC	Thu, Jun 24, 2010	10.72	10.72	10.03	10.16
1064	NASDAQ	EBTC	Wed, Jun 23, 2010	10.68	10.97	10.61	10.72
1063	NASDAQ	EBTC	Tue, Jun 22, 2010	10.72	11.45	10.62	10.62
1062	NASDAQ	EBTC	Mon, Jun 21, 2010	10.96	11.50	10.66	10.74
1061	NASDAQ	EBTC	Fri, Jun 18, 2010	10.77	11.00	10.54	10.85
1060	NASDAQ	EBTC	Thu, Jun 17, 2010	11.00	11.00	10.65	10.68
1059	NASDAQ	EBTC	Wed, Jun 16, 2010	10.95	10.95	10.50	10.56
1058	NASDAQ	EBTC	Tue, Jun 15, 2010	10.70	11.15	10.52	11.03
1057	NASDAQ	EBTC	Mon, Jun 14, 2010	10.88	10.88	10.53	10.67
1056	NASDAQ	EBTC	Fri, Jun 11, 2010	10.71	10.83	10.05	10.83
1055	NASDAQ	EBTC	Thu, Jun 10, 2010	10.44	10.50	10.30	10.50
1054	NASDAQ	EBTC	Wed, Jun 9, 2010	10.57	10.57	10.30	10.38
1053	NASDAQ	EBTC	Tue, Jun 8, 2010	10.88	10.88	10.50	10.52
1052	NASDAQ	EBTC	Mon, Jun 7, 2010	10.67	10.85	10.51	10.54
1051	NASDAQ	EBTC	Fri, Jun 4, 2010	10.72	11.38	10.45	10.60
1050	NASDAQ	EBTC	Thu, Jun 3, 2010	10.99	11.14	10.66	10.81
1049	NASDAQ	EBTC	Wed, Jun 2, 2010	10.60	11.37	10.60	11.09
1048	NASDAQ	EBTC	Tue, Jun 1, 2010	11.44	11.44	10.45	10.50
1047	NASDAQ	EBTC	Fri, May 28, 2010	11.16	11.88	10.75	10.99
1046	NASDAQ	EBTC	Thu, May 27, 2010	11.19	11.49	10.74	11.24
1045	NASDAQ	EBTC	Wed, May 26, 2010	10.97	11.01	10.81	11.01
1044	NASDAQ	EBTC	Tue, May 25, 2010	10.60	10.89	10.60	10.75
1043	NASDAQ	EBTC	Mon, May 24, 2010	10.97	10.97	10.60	10.63
1042	NASDAQ	EBTC	Fri, May 21, 2010	10.77	10.90	10.73	10.77
1041	NASDAQ	EBTC	Thu, May 20, 2010	11.31	11.31	10.85	10.87
1040	NASDAQ	EBTC	Wed, May 19, 2010	11.40	11.49	11.37	11.38
1039	NASDAQ	EBTC	Tue, May 18, 2010	11.94	11.94	11.38	11.38
1038	NASDAQ	EBTC	Mon, May 17, 2010	11.61	12.04	11.47	11.82
1037	NASDAQ	EBTC	Fri, May 14, 2010	11.86	11.86	11.40	11.56
1036	NASDAQ	EBTC	Thu, May 13, 2010	12.08	12.08	11.80	11.89
1035	NASDAQ	EBTC	Wed, May 12, 2010	12.10	12.23	11.80	12.03
1034	NASDAQ	EBTC	Tue, May 11, 2010	11.90	12.10	11.70	12.10
1033	NASDAQ	EBTC	Mon, May 10, 2010	11.86	12.35	11.80	12.00
1032	NASDAQ	EBTC	Fri, May 7, 2010	11.72	12.47	11.60	11.65
1031	NASDAQ	EBTC	Thu, May 6, 2010	11.65	12.75	11.52	11.68
1030	NASDAQ	EBTC	Wed, May 5, 2010	12.00	12.12	11.65	11.65
1029	NASDAQ	EBTC	Tue, May 4, 2010	12.61	12.70	12.25	12.37
1028	NASDAQ	EBTC	Mon, May 3, 2010	12.74	12.75	12.25	12.75
1027	NASDAQ	EBTC	Fri, Apr 30, 2010	12.35	12.52	12.35	12.43
1026	NASDAQ	EBTC	Thu, Apr 29, 2010	12.74	12.74	12.26	12.62
1025	NASDAQ	EBTC	Wed, Apr 28, 2010	12.51	13.00	12.27	12.72
1024	NASDAQ	EBTC	Tue, Apr 27, 2010	12.25	12.55	12.25	12.31
1023	NASDAQ	EBTC	Mon, Apr 26, 2010	12.41	13.05	12.32	12.82
1022	NASDAQ	EBTC	Fri, Apr 23, 2010	12.04	12.42	12.04	12.31
1021	NASDAQ	EBTC	Thu, Apr 22, 2010	11.88	12.06	11.75	12.06
1020	NASDAQ	EBTC	Wed, Apr 21, 2010	11.67	12.13	11.12	11.94
1019	NASDAQ	EBTC	Tue, Apr 20, 2010	12.15	12.15	11.65	12.00
1018	NASDAQ	EBTC	Mon, Apr 19, 2010	11.86	11.96	11.86	11.94
1017	NASDAQ	EBTC	Fri, Apr 16, 2010	11.80	11.98	11.57	11.90
1016	NASDAQ	EBTC	Thu, Apr 15, 2010	11.76	11.81	11.76	11.80
1015	NASDAQ	EBTC	Wed, Apr 14, 2010	11.67	11.85	11.55	11.84
1014	NASDAQ	EBTC	Tue, Apr 13, 2010	11.55	11.70	11.55	11.64
1013	NASDAQ	EBTC	Mon, Apr 12, 2010	11.64	11.90	11.50	11.56
1012	NASDAQ	EBTC	Fri, Apr 9, 2010	11.75	11.75	11.50	11.63
1011	NASDAQ	EBTC	Thu, Apr 8, 2010	11.75	11.81	11.66	11.79
1010	NASDAQ	EBTC	Wed, Apr 7, 2010	11.98	12.00	11.81	11.83
1009	NASDAQ	EBTC	Tue, Apr 6, 2010	11.92	12.01	11.62	11.96
1008	NASDAQ	EBTC	Mon, Apr 5, 2010	11.65	12.22	11.65	12.01
1007	NASDAQ	EBTC	Thu, Apr 1, 2010	12.29	12.45	11.83	11.85
1006	NASDAQ	EBTC	Wed, Mar 31, 2010	12.47	12.91	12.20	12.21
1005	NASDAQ	EBTC	Tue, Mar 30, 2010	13.55	13.55	12.51	12.62
1004	NASDAQ	EBTC	Mon, Mar 29, 2010	13.00	13.22	12.54	13.01
1003	NASDAQ	EBTC	Fri, Mar 26, 2010	12.72	13.80	12.72	13.00
1002	NASDAQ	EBTC	Thu, Mar 25, 2010	12.89	13.06	12.59	12.63
1001	NASDAQ	EBTC	Wed, Mar 24, 2010	13.09	13.09	12.65	12.86
1000	NASDAQ	EBTC	Tue, Mar 23, 2010	12.75	13.00	12.70	12.96
999	NASDAQ	EBTC	Mon, Mar 22, 2010	12.01	12.78	12.01	12.63
998	NASDAQ	EBTC	Fri, Mar 19, 2010	12.28	12.28	11.96	12.08
997	NASDAQ	EBTC	Thu, Mar 18, 2010	12.08	12.43	12.01	12.02
996	NASDAQ	EBTC	Wed, Mar 17, 2010	12.55	12.64	12.55	12.64
995	NASDAQ	EBTC	Tue, Mar 16, 2010	12.95	12.95	12.51	12.51
994	NASDAQ	EBTC	Mon, Mar 15, 2010	12.60	12.60	12.10	12.18
993	NASDAQ	EBTC	Fri, Mar 12, 2010	12.47	12.47	12.10	12.12
992	NASDAQ	EBTC	Thu, Mar 11, 2010	12.19	12.47	12.12	12.47
991	NASDAQ	EBTC	Wed, Mar 10, 2010	12.55	12.62	12.17	12.33
990	NASDAQ	EBTC	Tue, Mar 9, 2010	12.27	12.51	12.12	12.51
989	NASDAQ	EBTC	Mon, Mar 8, 2010	12.00	12.16	12.00	12.16
988	NASDAQ	EBTC	Fri, Mar 5, 2010	12.13	12.70	12.07	12.07
987	NASDAQ	EBTC	Thu, Mar 4, 2010	12.06	12.20	12.01	12.14
986	NASDAQ	EBTC	Wed, Mar 3, 2010	12.31	12.50	12.07	12.33
985	NASDAQ	EBTC	Tue, Mar 2, 2010	12.02	12.35	11.90	12.27
984	NASDAQ	EBTC	Mon, Mar 1, 2010	11.83	12.53	11.82	12.53
983	NASDAQ	EBTC	Fri, Feb 26, 2010	11.52	11.95	11.52	11.78
982	NASDAQ	EBTC	Thu, Feb 25, 2010	11.76	11.92	11.57	11.75
981	NASDAQ	EBTC	Wed, Feb 24, 2010	11.70	11.94	11.60	11.85
980	NASDAQ	EBTC	Tue, Feb 23, 2010	11.55	11.56	11.33	11.50
979	NASDAQ	EBTC	Mon, Feb 22, 2010	11.34	11.62	11.32	11.50
978	NASDAQ	EBTC	Fri, Feb 19, 2010	11.34	11.95	11.33	11.57
977	NASDAQ	EBTC	Thu, Feb 18, 2010	11.46	11.47	11.10	11.29
976	NASDAQ	EBTC	Wed, Feb 17, 2010	10.98	11.56	10.98	11.41
975	NASDAQ	EBTC	Tue, Feb 16, 2010	11.00	11.12	10.79	10.92
974	NASDAQ	EBTC	Fri, Feb 12, 2010	10.73	11.00	10.71	10.81
973	NASDAQ	EBTC	Thu, Feb 11, 2010	10.83	10.85	10.77	10.79
972	NASDAQ	EBTC	Wed, Feb 10, 2010	10.86	10.87	10.85	10.87
971	NASDAQ	EBTC	Tue, Feb 9, 2010	10.73	10.93	10.73	10.88
970	NASDAQ	EBTC	Mon, Feb 8, 2010	10.73	10.83	10.65	10.65
969	NASDAQ	EBTC	Fri, Feb 5, 2010	10.70	10.82	10.70	10.70
968	NASDAQ	EBTC	Thu, Feb 4, 2010	10.66	10.73	10.65	10.65
967	NASDAQ	EBTC	Wed, Feb 3, 2010	10.75	10.88	10.75	10.76
966	NASDAQ	EBTC	Tue, Feb 2, 2010	10.72	10.78	10.60	10.75
965	NASDAQ	EBTC	Mon, Feb 1, 2010	10.64	10.83	10.50	10.62
964	NASDAQ	EBTC	Fri, Jan 29, 2010	10.66	10.78	10.38	10.38
963	NASDAQ	EBTC	Thu, Jan 28, 2010	10.85	10.85	10.61	10.61
962	NASDAQ	EBTC	Wed, Jan 27, 2010	10.51	10.87	10.37	10.69
961	NASDAQ	EBTC	Tue, Jan 26, 2010	10.47	10.77	10.29	10.29
960	NASDAQ	EBTC	Mon, Jan 25, 2010	10.21	10.71	10.20	10.53
959	NASDAQ	EBTC	Fri, Jan 22, 2010	10.58	10.80	10.00	10.41
958	NASDAQ	EBTC	Thu, Jan 21, 2010	10.56	10.85	10.51	10.51
957	NASDAQ	EBTC	Wed, Jan 20, 2010	10.77	10.77	10.46	10.53
956	NASDAQ	EBTC	Tue, Jan 19, 2010	10.46	10.74	10.39	10.52
955	NASDAQ	EBTC	Fri, Jan 15, 2010	10.62	10.82	10.40	10.40
954	NASDAQ	EBTC	Thu, Jan 14, 2010	10.43	10.78	10.43	10.56
953	NASDAQ	EBTC	Wed, Jan 13, 2010	10.68	10.83	10.26	10.42
952	NASDAQ	EBTC	Tue, Jan 12, 2010	10.62	10.72	10.61	10.64
951	NASDAQ	EBTC	Mon, Jan 11, 2010	10.66	10.69	10.63	10.69
950	NASDAQ	EBTC	Fri, Jan 8, 2010	10.66	10.67	10.63	10.63
949	NASDAQ	EBTC	Thu, Jan 7, 2010	10.55	10.89	10.55	10.66
948	NASDAQ	EBTC	Wed, Jan 6, 2010	10.98	10.98	10.57	10.57
947	NASDAQ	EBTC	Tue, Jan 5, 2010	10.88	11.16	10.87	11.04
946	NASDAQ	EBTC	Mon, Jan 4, 2010	11.06	11.43	10.75	11.26
945	NASDAQ	EBTC	Thu, Dec 31, 2009	10.99	11.46	10.88	10.95
944	NASDAQ	EBTC	Wed, Dec 30, 2009	10.72	11.00	10.52	11.00
943	NASDAQ	EBTC	Tue, Dec 29, 2009	10.59	10.80	10.52	10.76
942	NASDAQ	EBTC	Mon, Dec 28, 2009	10.79	10.79	10.50	10.55
941	NASDAQ	EBTC	Thu, Dec 24, 2009	10.67	10.91	10.65	10.76
940	NASDAQ	EBTC	Wed, Dec 23, 2009	10.66	10.92	10.66	10.92
939	NASDAQ	EBTC	Tue, Dec 22, 2009	10.65	10.95	10.65	10.76
938	NASDAQ	EBTC	Mon, Dec 21, 2009	10.74	10.94	10.60	10.81
937	NASDAQ	EBTC	Fri, Dec 18, 2009	10.75	10.86	10.60	10.76
936	NASDAQ	EBTC	Thu, Dec 17, 2009	10.78	10.83	10.65	10.65
935	NASDAQ	EBTC	Wed, Dec 16, 2009	10.75	10.75	10.59	10.59
934	NASDAQ	EBTC	Tue, Dec 15, 2009	10.66	10.87	10.66	10.75
933	NASDAQ	EBTC	Mon, Dec 14, 2009	10.81	10.81	10.51	10.69
932	NASDAQ	EBTC	Fri, Dec 11, 2009	10.61	10.61	10.50	10.53
931	NASDAQ	EBTC	Thu, Dec 10, 2009	10.79	10.93	10.50	10.55
930	NASDAQ	EBTC	Wed, Dec 9, 2009	10.66	11.05	10.57	10.74
929	NASDAQ	EBTC	Tue, Dec 8, 2009	10.66	11.09	10.62	10.66
928	NASDAQ	EBTC	Mon, Dec 7, 2009	11.02	11.09	10.85	11.07
927	NASDAQ	EBTC	Fri, Dec 4, 2009	11.09	11.09	10.76	10.91
926	NASDAQ	EBTC	Thu, Dec 3, 2009	11.08	11.12	10.55	10.57
925	NASDAQ	EBTC	Wed, Dec 2, 2009	11.07	11.14	10.92	10.98
924	NASDAQ	EBTC	Tue, Dec 1, 2009	10.90	11.02	10.80	10.93
923	NASDAQ	EBTC	Mon, Nov 30, 2009	10.55	11.23	10.55	10.60
922	NASDAQ	EBTC	Fri, Nov 27, 2009	10.87	11.43	10.55	10.55
921	NASDAQ	EBTC	Wed, Nov 25, 2009	11.47	11.47	10.82	11.02
920	NASDAQ	EBTC	Tue, Nov 24, 2009	11.11	11.37	10.69	11.15
919	NASDAQ	EBTC	Mon, Nov 23, 2009	11.05	11.66	10.85	11.09
918	NASDAQ	EBTC	Fri, Nov 20, 2009	10.64	11.20	10.64	10.83
917	NASDAQ	EBTC	Thu, Nov 19, 2009	11.44	11.44	10.57	10.86
916	NASDAQ	EBTC	Wed, Nov 18, 2009	10.69	11.66	10.44	11.28
915	NASDAQ	EBTC	Tue, Nov 17, 2009	10.46	10.73	10.34	10.72
914	NASDAQ	EBTC	Mon, Nov 16, 2009	10.31	11.00	10.13	10.51
913	NASDAQ	EBTC	Fri, Nov 13, 2009	9.97	10.24	9.95	10.05
912	NASDAQ	EBTC	Thu, Nov 12, 2009	10.85	11.00	10.01	10.01
911	NASDAQ	EBTC	Wed, Nov 11, 2009	10.53	10.68	10.52	10.68
910	NASDAQ	EBTC	Tue, Nov 10, 2009	10.53	10.70	10.39	10.48
909	NASDAQ	EBTC	Mon, Nov 9, 2009	10.46	10.75	10.40	10.57
908	NASDAQ	EBTC	Fri, Nov 6, 2009	10.69	10.69	10.24	10.38
907	NASDAQ	EBTC	Thu, Nov 5, 2009	10.54	10.71	10.33	10.49
906	NASDAQ	EBTC	Wed, Nov 4, 2009	10.80	10.87	10.29	10.41
905	NASDAQ	EBTC	Tue, Nov 3, 2009	10.74	10.78	10.51	10.69
904	NASDAQ	EBTC	Mon, Nov 2, 2009	10.94	10.94	10.56	10.80
903	NASDAQ	EBTC	Fri, Oct 30, 2009	10.69	11.00	10.52	10.67
902	NASDAQ	EBTC	Thu, Oct 29, 2009	10.75	10.99	10.56	10.79
901	NASDAQ	EBTC	Wed, Oct 28, 2009	11.11	11.11	10.67	10.67
900	NASDAQ	EBTC	Tue, Oct 27, 2009	11.00	11.03	10.64	10.65
899	NASDAQ	EBTC	Mon, Oct 26, 2009	10.76	11.01	10.50	10.57
898	NASDAQ	EBTC	Fri, Oct 23, 2009	10.66	10.97	10.66	10.76
897	NASDAQ	EBTC	Thu, Oct 22, 2009	10.90	11.23	10.90	11.13
896	NASDAQ	EBTC	Wed, Oct 21, 2009	11.00	11.25	10.77	10.85
895	NASDAQ	EBTC	Tue, Oct 20, 2009	11.34	11.39	10.77	11.00
894	NASDAQ	EBTC	Mon, Oct 19, 2009	11.31	11.60	11.15	11.34
893	NASDAQ	EBTC	Fri, Oct 16, 2009	11.28	11.88	11.00	11.07
892	NASDAQ	EBTC	Thu, Oct 15, 2009	11.56	11.61	10.98	11.33
891	NASDAQ	EBTC	Wed, Oct 14, 2009	10.77	12.23	10.77	11.61
890	NASDAQ	EBTC	Tue, Oct 13, 2009	11.56	11.78	10.69	10.69
889	NASDAQ	EBTC	Mon, Oct 12, 2009	11.98	11.98	11.51	11.51
888	NASDAQ	EBTC	Fri, Oct 9, 2009	12.61	12.61	11.93	12.19
887	NASDAQ	EBTC	Thu, Oct 8, 2009	12.46	12.99	12.32	12.67
886	NASDAQ	EBTC	Wed, Oct 7, 2009	12.25	13.09	11.91	12.50
885	NASDAQ	EBTC	Tue, Oct 6, 2009	13.15	13.15	12.91	13.09
884	NASDAQ	EBTC	Mon, Oct 5, 2009	12.81	13.16	12.81	12.97
883	NASDAQ	EBTC	Fri, Oct 2, 2009	12.76	13.06	12.76	12.77
882	NASDAQ	EBTC	Thu, Oct 1, 2009	12.85	13.26	12.66	12.66
881	NASDAQ	EBTC	Wed, Sep 30, 2009	13.40	13.52	12.76	12.80
880	NASDAQ	EBTC	Tue, Sep 29, 2009	13.01	13.50	12.98	13.36
879	NASDAQ	EBTC	Mon, Sep 28, 2009	13.06	13.54	12.65	13.54
878	NASDAQ	EBTC	Fri, Sep 25, 2009	13.11	13.44	12.76	13.10
877	NASDAQ	EBTC	Thu, Sep 24, 2009	13.50	13.54	12.96	13.06
876	NASDAQ	EBTC	Wed, Sep 23, 2009	13.32	13.58	12.69	12.86
875	NASDAQ	EBTC	Tue, Sep 22, 2009	13.40	13.65	12.74	13.36
874	NASDAQ	EBTC	Mon, Sep 21, 2009	13.15	13.42	12.85	13.17
873	NASDAQ	EBTC	Fri, Sep 18, 2009	13.95	13.98	13.45	13.45
872	NASDAQ	EBTC	Thu, Sep 17, 2009	13.95	14.00	13.94	14.00
871	NASDAQ	EBTC	Wed, Sep 16, 2009	13.80	14.00	13.80	13.99
870	NASDAQ	EBTC	Tue, Sep 15, 2009	13.75	13.75	13.75	13.75
869	NASDAQ	EBTC	Mon, Sep 14, 2009	13.60	13.75	13.60	13.72
868	NASDAQ	EBTC	Fri, Sep 11, 2009	13.75	13.75	13.56	13.75
867	NASDAQ	EBTC	Thu, Sep 10, 2009	13.38	14.08	13.25	14.08
866	NASDAQ	EBTC	Wed, Sep 9, 2009	13.63	13.90	13.45	13.45
865	NASDAQ	EBTC	Tue, Sep 8, 2009	13.89	14.01	12.81	13.70
864	NASDAQ	EBTC	Fri, Sep 4, 2009	13.16	13.80	12.75	13.80
863	NASDAQ	EBTC	Thu, Sep 3, 2009	13.85	13.85	12.73	13.47
862	NASDAQ	EBTC	Wed, Sep 2, 2009	14.47	14.47	13.02	13.58
861	NASDAQ	EBTC	Tue, Sep 1, 2009	13.28	14.35	13.16	13.16
860	NASDAQ	EBTC	Mon, Aug 31, 2009	13.32	13.37	13.32	13.36
859	NASDAQ	EBTC	Fri, Aug 28, 2009	14.50	14.50	13.82	13.82
858	NASDAQ	EBTC	Thu, Aug 27, 2009	13.65	14.40	13.24	14.10
857	NASDAQ	EBTC	Wed, Aug 26, 2009	13.17	14.30	13.17	14.05
856	NASDAQ	EBTC	Tue, Aug 25, 2009	14.26	14.50	14.26	14.35
855	NASDAQ	EBTC	Mon, Aug 24, 2009	13.71	14.45	13.71	14.16
854	NASDAQ	EBTC	Fri, Aug 21, 2009	14.50	14.50	13.30	14.26
853	NASDAQ	EBTC	Thu, Aug 20, 2009	14.19	14.19	13.09	13.89
852	NASDAQ	EBTC	Wed, Aug 19, 2009	12.64	14.93	12.64	14.19
851	NASDAQ	EBTC	Tue, Aug 18, 2009	13.67	13.84	13.67	13.84
850	NASDAQ	EBTC	Mon, Aug 17, 2009	13.32	13.93	12.90	13.60
849	NASDAQ	EBTC	Fri, Aug 14, 2009	13.85	13.98	13.33	13.33
848	NASDAQ	EBTC	Thu, Aug 13, 2009	14.24	14.28	13.21	13.73
847	NASDAQ	EBTC	Wed, Aug 12, 2009	13.21	14.59	12.82	14.59
846	NASDAQ	EBTC	Tue, Aug 11, 2009	13.55	13.80	13.11	13.11
845	NASDAQ	EBTC	Mon, Aug 10, 2009	14.09	14.09	13.24	13.56
844	NASDAQ	EBTC	Fri, Aug 7, 2009	14.64	14.64	13.67	14.18
843	NASDAQ	EBTC	Thu, Aug 6, 2009	13.41	14.65	13.41	13.82
842	NASDAQ	EBTC	Wed, Aug 5, 2009	14.77	14.77	14.08	14.08
841	NASDAQ	EBTC	Tue, Aug 4, 2009	14.78	14.85	14.58	14.69
840	NASDAQ	EBTC	Mon, Aug 3, 2009	14.34	14.88	14.10	14.85
839	NASDAQ	EBTC	Fri, Jul 31, 2009	14.47	14.66	14.31	14.49
838	NASDAQ	EBTC	Thu, Jul 30, 2009	14.39	14.40	14.00	14.18
837	NASDAQ	EBTC	Wed, Jul 29, 2009	14.47	14.47	13.56	13.61
836	NASDAQ	EBTC	Tue, Jul 28, 2009	13.42	14.50	13.34	14.50
835	NASDAQ	EBTC	Mon, Jul 27, 2009	14.30	14.30	13.20	14.00
834	NASDAQ	EBTC	Fri, Jul 24, 2009	13.96	14.75	13.42	14.12
833	NASDAQ	EBTC	Thu, Jul 23, 2009	13.24	14.00	12.55	13.85
832	NASDAQ	EBTC	Wed, Jul 22, 2009	13.20	13.50	12.33	13.31
831	NASDAQ	EBTC	Tue, Jul 21, 2009	13.20	13.45	12.52	13.27
830	NASDAQ	EBTC	Mon, Jul 20, 2009	12.55	12.86	12.48	12.86
829	NASDAQ	EBTC	Fri, Jul 17, 2009	13.40	13.40	12.36	12.46
828	NASDAQ	EBTC	Thu, Jul 16, 2009	12.77	13.07	12.77	13.07
827	NASDAQ	EBTC	Wed, Jul 15, 2009	12.52	12.75	12.24	12.75
826	NASDAQ	EBTC	Tue, Jul 14, 2009	11.94	12.42	11.94	12.42
825	NASDAQ	EBTC	Mon, Jul 13, 2009	11.55	12.00	11.00	12.00
824	NASDAQ	EBTC	Fri, Jul 10, 2009	11.27	11.51	11.26	11.51
823	NASDAQ	EBTC	Thu, Jul 9, 2009	11.01	11.84	11.00	11.71
822	NASDAQ	EBTC	Wed, Jul 8, 2009	11.09	11.48	10.98	10.98
821	NASDAQ	EBTC	Tue, Jul 7, 2009	11.92	12.34	11.01	11.03
820	NASDAQ	EBTC	Mon, Jul 6, 2009	11.88	12.37	11.88	12.19
819	NASDAQ	EBTC	Thu, Jul 2, 2009	11.01	12.25	11.01	11.85
818	NASDAQ	EBTC	Wed, Jul 1, 2009	11.84	11.99	11.75	11.90
817	NASDAQ	EBTC	Tue, Jun 30, 2009	11.88	11.98	11.75	11.80
816	NASDAQ	EBTC	Mon, Jun 29, 2009	12.80	12.88	11.62	11.73
815	NASDAQ	EBTC	Fri, Jun 26, 2009	13.35	14.64	12.64	12.93
814	NASDAQ	EBTC	Thu, Jun 25, 2009	13.40	13.45	13.25	13.25
813	NASDAQ	EBTC	Wed, Jun 24, 2009	13.14	13.42	12.96	12.96
812	NASDAQ	EBTC	Tue, Jun 23, 2009	13.49	13.49	13.00	13.48
811	NASDAQ	EBTC	Mon, Jun 22, 2009	13.13	13.50	12.62	13.39
810	NASDAQ	EBTC	Fri, Jun 19, 2009	13.30	13.49	13.25	13.48
809	NASDAQ	EBTC	Thu, Jun 18, 2009	13.20	13.50	13.07	13.50
808	NASDAQ	EBTC	Wed, Jun 17, 2009	12.48	13.25	12.48	13.25
807	NASDAQ	EBTC	Tue, Jun 16, 2009	12.76	12.95	12.23	12.94
806	NASDAQ	EBTC	Mon, Jun 15, 2009	12.65	13.25	12.50	13.25
805	NASDAQ	EBTC	Fri, Jun 12, 2009	12.67	12.95	12.45	12.95
804	NASDAQ	EBTC	Thu, Jun 11, 2009	12.00	12.35	11.40	12.35
803	NASDAQ	EBTC	Wed, Jun 10, 2009	12.00	12.24	12.00	12.00
802	NASDAQ	EBTC	Tue, Jun 9, 2009	12.25	12.25	11.91	12.00
801	NASDAQ	EBTC	Mon, Jun 8, 2009	12.00	12.00	11.70	12.00
800	NASDAQ	EBTC	Fri, Jun 5, 2009	11.75	12.00	11.52	12.00
799	NASDAQ	EBTC	Thu, Jun 4, 2009	12.00	12.00	12.00	12.00
798	NASDAQ	EBTC	Wed, Jun 3, 2009	11.90	12.00	11.70	11.83
797	NASDAQ	EBTC	Tue, Jun 2, 2009	12.37	12.37	11.41	12.00
796	NASDAQ	EBTC	Mon, Jun 1, 2009	12.71	12.71	12.05	12.05
795	NASDAQ	EBTC	Fri, May 29, 2009	11.55	12.12	11.54	11.93
794	NASDAQ	EBTC	Thu, May 28, 2009	12.50	12.50	11.50	12.35
793	NASDAQ	EBTC	Wed, May 27, 2009	12.30	12.75	12.30	12.70
792	NASDAQ	EBTC	Tue, May 26, 2009	12.50	12.50	12.10	12.47
791	NASDAQ	EBTC	Fri, May 22, 2009	12.50	12.50	12.50	12.50
790	NASDAQ	EBTC	Thu, May 21, 2009	12.50	12.50	11.26	11.29
789	NASDAQ	EBTC	Wed, May 20, 2009	12.48	13.00	12.48	12.50
788	NASDAQ	EBTC	Tue, May 19, 2009	11.14	12.50	11.14	11.85
787	NASDAQ	EBTC	Mon, May 18, 2009	12.79	12.79	12.68	12.79
786	NASDAQ	EBTC	Fri, May 15, 2009	12.74	12.75	12.74	12.75
785	NASDAQ	EBTC	Tue, May 12, 2009	12.25	12.25	12.25	12.25
784	NASDAQ	EBTC	Mon, May 11, 2009	12.50	12.50	12.24	12.25
783	NASDAQ	EBTC	Fri, May 8, 2009	12.00	12.00	12.00	12.00
782	NASDAQ	EBTC	Thu, May 7, 2009	11.75	12.00	11.25	12.00
781	NASDAQ	EBTC	Tue, May 5, 2009	11.95	12.00	11.95	12.00
780	NASDAQ	EBTC	Mon, May 4, 2009	12.00	12.00	11.75	11.95
779	NASDAQ	EBTC	Fri, May 1, 2009	11.70	11.75	11.70	11.75
778	NASDAQ	EBTC	Tue, Apr 28, 2009	10.46	11.00	10.46	10.92
777	NASDAQ	EBTC	Mon, Apr 27, 2009	11.00	11.10	10.82	10.82
776	NASDAQ	EBTC	Fri, Apr 24, 2009	10.45	10.45	10.45	10.45
775	NASDAQ	EBTC	Thu, Apr 23, 2009	9.46	10.75	9.46	10.75
774	NASDAQ	EBTC	Wed, Apr 22, 2009	9.03	9.50	9.03	9.46
773	NASDAQ	EBTC	Tue, Apr 21, 2009	9.30	9.30	9.00	9.00
772	NASDAQ	EBTC	Fri, Apr 17, 2009	8.70	9.50	8.60	9.50
771	NASDAQ	EBTC	Thu, Apr 16, 2009	8.75	8.75	8.65	8.70
770	NASDAQ	EBTC	Tue, Apr 14, 2009	8.69	8.69	8.65	8.65
769	NASDAQ	EBTC	Mon, Apr 13, 2009	8.75	8.75	8.69	8.74
768	NASDAQ	EBTC	Thu, Apr 9, 2009	8.75	8.75	8.68	8.73
767	NASDAQ	EBTC	Tue, Apr 7, 2009	8.60	8.68	8.60	8.68
766	NASDAQ	EBTC	Mon, Apr 6, 2009	8.60	8.69	8.55	8.65
765	NASDAQ	EBTC	Fri, Apr 3, 2009	9.15	9.15	8.60	8.72
764	NASDAQ	EBTC	Tue, Mar 31, 2009	8.72	8.73	8.59	8.65
763	NASDAQ	EBTC	Mon, Mar 30, 2009	8.74	8.74	8.74	8.74
762	NASDAQ	EBTC	Fri, Mar 27, 2009	8.75	8.75	8.74	8.74
761	NASDAQ	EBTC	Thu, Mar 26, 2009	8.75	8.80	8.75	8.75
760	NASDAQ	EBTC	Wed, Mar 25, 2009	8.74	8.80	8.65	8.75
759	NASDAQ	EBTC	Tue, Mar 24, 2009	8.57	8.74	8.57	8.74
758	NASDAQ	EBTC	Mon, Mar 23, 2009	8.75	8.85	8.50	8.80
757	NASDAQ	EBTC	Fri, Mar 20, 2009	8.60	8.75	8.60	8.75
756	NASDAQ	EBTC	Thu, Mar 19, 2009	8.50	8.80	8.50	8.75
755	NASDAQ	EBTC	Tue, Mar 17, 2009	8.75	8.75	8.75	8.75
754	NASDAQ	EBTC	Mon, Mar 16, 2009	8.80	8.80	8.75	8.75
753	NASDAQ	EBTC	Fri, Mar 13, 2009	8.80	8.80	8.80	8.80
752	NASDAQ	EBTC	Thu, Mar 12, 2009	8.80	8.80	8.79	8.80
751	NASDAQ	EBTC	Wed, Mar 11, 2009	8.79	8.79	8.75	8.79
750	NASDAQ	EBTC	Tue, Mar 10, 2009	8.89	8.89	8.75	8.80
749	NASDAQ	EBTC	Mon, Mar 9, 2009	8.70	8.80	8.48	8.75
748	NASDAQ	EBTC	Thu, Mar 5, 2009	8.90	8.90	8.85	8.85
747	NASDAQ	EBTC	Wed, Mar 4, 2009	8.81	8.90	8.75	8.90
746	NASDAQ	EBTC	Tue, Mar 3, 2009	8.90	8.90	8.75	8.90
745	NASDAQ	EBTC	Mon, Mar 2, 2009	8.90	8.90	8.70	8.90
744	NASDAQ	EBTC	Fri, Feb 27, 2009	8.92	9.00	8.90	8.90
743	NASDAQ	EBTC	Thu, Feb 26, 2009	9.00	9.00	9.00	9.00
742	NASDAQ	EBTC	Wed, Feb 25, 2009	9.25	9.30	8.66	9.00
741	NASDAQ	EBTC	Tue, Feb 24, 2009	9.11	9.30	9.10	9.20
740	NASDAQ	EBTC	Mon, Feb 23, 2009	9.40	9.40	9.40	9.40
739	NASDAQ	EBTC	Fri, Feb 20, 2009	9.40	9.49	9.05	9.20
738	NASDAQ	EBTC	Thu, Feb 19, 2009	9.45	9.45	9.25	9.40
737	NASDAQ	EBTC	Wed, Feb 18, 2009	9.50	9.50	9.40	9.40
736	NASDAQ	EBTC	Tue, Feb 17, 2009	9.25	9.49	9.10	9.40
735	NASDAQ	EBTC	Fri, Feb 13, 2009	9.15	9.15	9.01	9.05
734	NASDAQ	EBTC	Thu, Feb 12, 2009	9.25	9.25	9.10	9.15
733	NASDAQ	EBTC	Wed, Feb 11, 2009	9.45	9.50	9.00	9.20
732	NASDAQ	EBTC	Tue, Feb 10, 2009	9.55	9.55	9.50	9.50
731	NASDAQ	EBTC	Mon, Feb 9, 2009	9.55	9.58	9.50	9.55
730	NASDAQ	EBTC	Fri, Feb 6, 2009	9.50	9.60	9.50	9.50
729	NASDAQ	EBTC	Thu, Feb 5, 2009	9.75	9.75	9.60	9.60
728	NASDAQ	EBTC	Wed, Feb 4, 2009	9.75	9.75	9.75	9.75
727	NASDAQ	EBTC	Tue, Feb 3, 2009	9.75	9.75	9.54	9.60
726	NASDAQ	EBTC	Mon, Feb 2, 2009	9.75	9.75	9.75	9.75
725	NASDAQ	EBTC	Fri, Jan 30, 2009	9.75	9.75	9.75	9.75
724	NASDAQ	EBTC	Thu, Jan 29, 2009	10.25	10.25	10.25	10.25
723	NASDAQ	EBTC	Wed, Jan 28, 2009	10.00	10.00	10.00	10.00
722	NASDAQ	EBTC	Tue, Jan 27, 2009	9.85	10.00	9.85	9.90
721	NASDAQ	EBTC	Mon, Jan 26, 2009	9.84	9.84	9.75	9.75
720	NASDAQ	EBTC	Fri, Jan 23, 2009	10.00	10.00	9.75	9.75
719	NASDAQ	EBTC	Thu, Jan 22, 2009	10.60	10.60	9.99	10.00
718	NASDAQ	EBTC	Wed, Jan 21, 2009	10.61	10.61	10.60	10.60
717	NASDAQ	EBTC	Fri, Jan 16, 2009	10.78	10.79	10.78	10.79
716	NASDAQ	EBTC	Thu, Jan 15, 2009	10.79	10.79	10.79	10.79
715	NASDAQ	EBTC	Wed, Jan 14, 2009	10.86	10.86	10.85	10.85
714	NASDAQ	EBTC	Tue, Jan 13, 2009	11.29	11.29	10.70	10.70
713	NASDAQ	EBTC	Mon, Jan 12, 2009	10.61	10.61	10.61	10.61
712	NASDAQ	EBTC	Thu, Jan 8, 2009	11.29	11.30	11.29	11.30
711	NASDAQ	EBTC	Tue, Jan 6, 2009	11.20	11.20	11.00	11.00
710	NASDAQ	EBTC	Fri, Jan 2, 2009	11.30	11.30	11.25	11.30
709	NASDAQ	EBTC	Wed, Dec 31, 2008	10.81	11.30	10.81	11.30
708	NASDAQ	EBTC	Tue, Dec 30, 2008	11.49	11.49	10.82	10.82
707	NASDAQ	EBTC	Fri, Dec 26, 2008	10.74	12.75	10.72	12.00
706	NASDAQ	EBTC	Wed, Dec 24, 2008	10.00	10.00	9.96	10.00
705	NASDAQ	EBTC	Tue, Dec 23, 2008	10.00	10.00	9.99	10.00
704	NASDAQ	EBTC	Mon, Dec 22, 2008	10.18	10.35	10.18	10.35
703	NASDAQ	EBTC	Fri, Dec 19, 2008	10.67	10.70	9.63	10.68
702	NASDAQ	EBTC	Thu, Dec 18, 2008	10.67	10.74	10.57	10.74
701	NASDAQ	EBTC	Wed, Dec 17, 2008	10.11	10.11	10.11	10.11
700	NASDAQ	EBTC	Tue, Dec 16, 2008	10.00	10.00	10.00	10.00
699	NASDAQ	EBTC	Mon, Dec 15, 2008	9.87	10.75	9.50	10.75
698	NASDAQ	EBTC	Thu, Dec 11, 2008	10.45	10.45	9.78	9.78
697	NASDAQ	EBTC	Tue, Dec 9, 2008	10.03	10.03	9.77	9.77
696	NASDAQ	EBTC	Wed, Dec 3, 2008	10.47	10.47	10.47	10.47
695	NASDAQ	EBTC	Tue, Dec 2, 2008	9.82	10.50	9.75	9.76
694	NASDAQ	EBTC	Mon, Dec 1, 2008	10.50	10.50	9.52	9.52
693	NASDAQ	EBTC	Fri, Nov 28, 2008	10.70	10.70	10.70	10.70
692	NASDAQ	EBTC	Wed, Nov 26, 2008	10.28	10.28	10.00	10.00
691	NASDAQ	EBTC	Tue, Nov 25, 2008	10.00	10.65	10.00	10.65
690	NASDAQ	EBTC	Mon, Nov 24, 2008	10.50	10.50	10.00	10.02
689	NASDAQ	EBTC	Fri, Nov 21, 2008	10.50	10.50	9.88	10.02
688	NASDAQ	EBTC	Tue, Nov 18, 2008	10.89	11.98	10.80	10.98
687	NASDAQ	EBTC	Fri, Nov 14, 2008	10.82	10.82	10.82	10.82
686	NASDAQ	EBTC	Thu, Nov 13, 2008	10.70	10.70	10.70	10.70
685	NASDAQ	EBTC	Wed, Nov 12, 2008	11.76	11.79	10.60	10.71
684	NASDAQ	EBTC	Mon, Nov 10, 2008	10.76	11.25	10.75	11.25
683	NASDAQ	EBTC	Thu, Nov 6, 2008	11.25	11.25	10.26	10.66
682	NASDAQ	EBTC	Tue, Nov 4, 2008	11.99	12.00	11.98	12.00
681	NASDAQ	EBTC	Mon, Nov 3, 2008	12.85	12.85	11.56	11.56
680	NASDAQ	EBTC	Fri, Oct 31, 2008	11.51	12.88	11.51	12.88
679	NASDAQ	EBTC	Thu, Oct 30, 2008	11.15	11.95	11.11	11.95
678	NASDAQ	EBTC	Tue, Oct 28, 2008	10.65	11.11	10.65	11.11
677	NASDAQ	EBTC	Mon, Oct 27, 2008	10.99	11.00	10.99	11.00
676	NASDAQ	EBTC	Fri, Oct 24, 2008	10.71	11.00	10.50	10.99
675	NASDAQ	EBTC	Thu, Oct 23, 2008	11.06	11.06	11.06	11.06
674	NASDAQ	EBTC	Wed, Oct 22, 2008	12.00	12.00	10.98	10.98
673	NASDAQ	EBTC	Tue, Oct 21, 2008	11.99	11.99	11.99	11.99
672	NASDAQ	EBTC	Mon, Oct 20, 2008	11.00	11.00	11.00	11.00
671	NASDAQ	EBTC	Fri, Oct 17, 2008	11.98	12.00	11.91	11.91
670	NASDAQ	EBTC	Thu, Oct 16, 2008	10.96	10.96	10.96	10.96
669	NASDAQ	EBTC	Tue, Oct 14, 2008	12.00	12.00	11.11	11.15
668	NASDAQ	EBTC	Fri, Oct 10, 2008	10.71	10.71	10.61	10.61
667	NASDAQ	EBTC	Mon, Oct 6, 2008	11.36	12.00	11.36	11.99
666	NASDAQ	EBTC	Wed, Oct 1, 2008	12.10	12.10	12.10	12.10
665	NASDAQ	EBTC	Tue, Sep 30, 2008	12.15	12.15	12.12	12.12
664	NASDAQ	EBTC	Thu, Sep 25, 2008	12.15	12.15	12.15	12.15
663	NASDAQ	EBTC	Wed, Sep 24, 2008	12.00	12.15	12.00	12.15
662	NASDAQ	EBTC	Mon, Sep 22, 2008	13.25	13.25	11.50	12.26
661	NASDAQ	EBTC	Fri, Sep 19, 2008	11.30	13.25	11.30	13.00
660	NASDAQ	EBTC	Thu, Sep 18, 2008	11.00	11.25	11.00	11.25
659	NASDAQ	EBTC	Wed, Sep 17, 2008	11.00	11.00	11.00	11.00
658	NASDAQ	EBTC	Mon, Sep 15, 2008	11.41	11.41	11.40	11.40
657	NASDAQ	EBTC	Fri, Sep 12, 2008	11.45	11.45	11.45	11.45
656	NASDAQ	EBTC	Thu, Sep 11, 2008	11.45	11.45	11.45	11.45
655	NASDAQ	EBTC	Wed, Sep 10, 2008	11.41	11.45	11.40	11.45
654	NASDAQ	EBTC	Tue, Sep 9, 2008	11.50	11.50	11.50	11.50
653	NASDAQ	EBTC	Mon, Sep 8, 2008	11.98	12.00	11.98	12.00
652	NASDAQ	EBTC	Fri, Sep 5, 2008	11.15	11.15	11.12	11.12
651	NASDAQ	EBTC	Wed, Sep 3, 2008	11.94	11.94	11.94	11.94
650	NASDAQ	EBTC	Tue, Sep 2, 2008	12.74	12.74	11.16	11.16
649	NASDAQ	EBTC	Wed, Aug 27, 2008	11.99	12.00	11.99	12.00
648	NASDAQ	EBTC	Thu, Aug 21, 2008	11.38	11.38	11.38	11.38
647	NASDAQ	EBTC	Tue, Aug 19, 2008	11.25	11.29	11.25	11.25
646	NASDAQ	EBTC	Mon, Aug 18, 2008	11.13	12.03	11.13	12.03
645	NASDAQ	EBTC	Thu, Aug 14, 2008	10.71	11.54	10.71	11.02
644	NASDAQ	EBTC	Thu, Aug 7, 2008	12.15	12.34	12.14	12.14
643	NASDAQ	EBTC	Tue, Aug 5, 2008	12.15	12.15	12.12	12.15
642	NASDAQ	EBTC	Mon, Aug 4, 2008	12.00	12.10	11.75	12.05
641	NASDAQ	EBTC	Fri, Aug 1, 2008	12.00	12.00	11.97	11.97
640	NASDAQ	EBTC	Thu, Jul 31, 2008	11.95	12.00	11.75	11.75
639	NASDAQ	EBTC	Wed, Jul 30, 2008	11.97	12.00	11.60	12.00
638	NASDAQ	EBTC	Tue, Jul 29, 2008	11.84	11.84	11.84	11.84
637	NASDAQ	EBTC	Fri, Jul 25, 2008	12.00	12.00	11.85	11.85
636	NASDAQ	EBTC	Wed, Jul 23, 2008	11.26	11.26	11.24	11.24
635	NASDAQ	EBTC	Tue, Jul 22, 2008	11.50	11.50	11.25	11.25
634	NASDAQ	EBTC	Thu, Jul 17, 2008	11.50	11.50	11.50	11.50
633	NASDAQ	EBTC	Wed, Jul 16, 2008	10.81	10.81	10.81	10.81
632	NASDAQ	EBTC	Tue, Jul 15, 2008	11.94	12.00	11.94	12.00
631	NASDAQ	EBTC	Mon, Jul 14, 2008	11.00	11.11	10.96	10.98
630	NASDAQ	EBTC	Fri, Jul 11, 2008	11.24	11.24	11.20	11.20
629	NASDAQ	EBTC	Thu, Jul 10, 2008	11.20	11.20	11.20	11.20
628	NASDAQ	EBTC	Wed, Jul 9, 2008	11.11	11.11	11.11	11.11
627	NASDAQ	EBTC	Tue, Jul 8, 2008	10.91	10.91	10.78	10.78
626	NASDAQ	EBTC	Mon, Jul 7, 2008	11.01	11.30	10.50	11.30
625	NASDAQ	EBTC	Wed, Jul 2, 2008	11.31	11.31	11.31	11.31
624	NASDAQ	EBTC	Tue, Jul 1, 2008	11.78	11.78	10.86	11.56
623	NASDAQ	EBTC	Mon, Jun 30, 2008	12.00	12.00	11.75	11.75
622	NASDAQ	EBTC	Fri, Jun 27, 2008	12.30	12.30	11.95	11.95
621	NASDAQ	EBTC	Thu, Jun 26, 2008	12.45	12.45	12.45	12.45
620	NASDAQ	EBTC	Wed, Jun 25, 2008	12.45	12.45	12.45	12.45
619	NASDAQ	EBTC	Fri, Jun 20, 2008	12.50	12.50	12.50	12.50
618	NASDAQ	EBTC	Fri, Jun 13, 2008	13.04	13.25	13.04	13.25
617	NASDAQ	EBTC	Tue, Jun 10, 2008	13.05	13.05	13.05	13.05
616	NASDAQ	EBTC	Fri, Jun 6, 2008	12.59	12.59	12.58	12.58
615	NASDAQ	EBTC	Thu, Jun 5, 2008	12.91	13.05	12.91	13.05
614	NASDAQ	EBTC	Wed, Jun 4, 2008	12.94	12.94	12.91	12.91
613	NASDAQ	EBTC	Tue, Jun 3, 2008	12.90	12.95	12.45	12.45
612	NASDAQ	EBTC	Mon, Jun 2, 2008	12.95	12.95	12.50	12.50
611	NASDAQ	EBTC	Wed, May 28, 2008	12.89	12.89	12.89	12.89
610	NASDAQ	EBTC	Tue, May 27, 2008	12.50	12.51	12.50	12.51
609	NASDAQ	EBTC	Thu, May 22, 2008	12.45	12.45	12.45	12.45
608	NASDAQ	EBTC	Wed, May 21, 2008	12.45	12.76	12.45	12.45
607	NASDAQ	EBTC	Tue, May 20, 2008	12.31	12.31	11.42	11.75
606	NASDAQ	EBTC	Fri, May 16, 2008	12.51	12.51	12.50	12.50
605	NASDAQ	EBTC	Thu, May 15, 2008	12.50	12.50	12.45	12.45
604	NASDAQ	EBTC	Wed, May 14, 2008	12.70	12.70	12.69	12.69
603	NASDAQ	EBTC	Fri, May 9, 2008	12.75	12.75	12.75	12.75
602	NASDAQ	EBTC	Thu, May 8, 2008	13.00	13.00	12.75	12.75
601	NASDAQ	EBTC	Wed, May 7, 2008	12.81	12.81	12.81	12.81
600	NASDAQ	EBTC	Tue, May 6, 2008	12.75	12.75	12.75	12.75
599	NASDAQ	EBTC	Fri, May 2, 2008	12.75	12.75	12.75	12.75
598	NASDAQ	EBTC	Thu, Apr 24, 2008	13.00	13.10	13.00	13.10
597	NASDAQ	EBTC	Tue, Apr 22, 2008	12.53	13.24	12.45	13.21
596	NASDAQ	EBTC	Mon, Apr 21, 2008	12.99	12.99	12.51	12.51
595	NASDAQ	EBTC	Fri, Apr 18, 2008	13.94	13.94	13.00	13.20
594	NASDAQ	EBTC	Thu, Apr 17, 2008	13.50	13.50	13.50	13.50
593	NASDAQ	EBTC	Wed, Apr 16, 2008	13.22	13.25	13.22	13.25
592	NASDAQ	EBTC	Tue, Apr 15, 2008	12.96	13.01	12.96	13.01
591	NASDAQ	EBTC	Thu, Apr 10, 2008	13.49	13.50	13.49	13.50
590	NASDAQ	EBTC	Wed, Apr 9, 2008	13.12	13.53	13.00	13.50
589	NASDAQ	EBTC	Tue, Apr 8, 2008	13.25	14.00	13.25	13.43
588	NASDAQ	EBTC	Mon, Apr 7, 2008	13.86	13.86	13.50	13.50
587	NASDAQ	EBTC	Thu, Apr 3, 2008	13.86	13.86	13.12	13.12
586	NASDAQ	EBTC	Wed, Apr 2, 2008	12.93	13.86	12.93	13.25
585	NASDAQ	EBTC	Mon, Mar 31, 2008	13.00	13.04	13.00	13.00
584	NASDAQ	EBTC	Fri, Mar 28, 2008	13.20	13.22	13.19	13.22
583	NASDAQ	EBTC	Thu, Mar 27, 2008	13.97	14.00	13.15	13.20
582	NASDAQ	EBTC	Wed, Mar 26, 2008	13.97	13.97	13.00	13.48
581	NASDAQ	EBTC	Mon, Mar 24, 2008	12.90	13.71	12.90	13.71
580	NASDAQ	EBTC	Thu, Mar 20, 2008	12.56	13.30	12.55	13.30
579	NASDAQ	EBTC	Wed, Mar 19, 2008	13.00	14.05	13.00	13.01
578	NASDAQ	EBTC	Tue, Mar 18, 2008	12.75	12.75	12.75	12.75
577	NASDAQ	EBTC	Fri, Mar 14, 2008	12.50	12.50	12.50	12.50
576	NASDAQ	EBTC	Thu, Mar 13, 2008	12.53	12.53	12.50	12.50
575	NASDAQ	EBTC	Tue, Mar 11, 2008	12.50	12.50	12.50	12.50
574	NASDAQ	EBTC	Mon, Mar 10, 2008	13.00	13.00	12.52	12.52
573	NASDAQ	EBTC	Fri, Mar 7, 2008	12.96	12.96	12.96	12.96
572	NASDAQ	EBTC	Wed, Mar 5, 2008	12.95	12.95	12.55	12.55
571	NASDAQ	EBTC	Tue, Mar 4, 2008	12.80	13.25	12.80	13.23
570	NASDAQ	EBTC	Mon, Mar 3, 2008	13.02	13.02	12.80	12.80
569	NASDAQ	EBTC	Fri, Feb 29, 2008	13.00	13.00	12.75	12.80
568	NASDAQ	EBTC	Thu, Feb 28, 2008	12.85	12.85	12.85	12.85
567	NASDAQ	EBTC	Wed, Feb 27, 2008	12.90	13.06	12.90	12.90
566	NASDAQ	EBTC	Tue, Feb 26, 2008	13.00	13.00	12.95	12.95
565	NASDAQ	EBTC	Mon, Feb 25, 2008	13.08	13.08	13.00	13.00
564	NASDAQ	EBTC	Fri, Feb 22, 2008	13.00	13.13	13.00	13.00
563	NASDAQ	EBTC	Tue, Feb 19, 2008	12.90	13.12	12.90	13.05
562	NASDAQ	EBTC	Fri, Feb 15, 2008	12.90	12.90	12.90	12.90
561	NASDAQ	EBTC	Wed, Feb 13, 2008	13.24	13.75	12.95	12.95
560	NASDAQ	EBTC	Tue, Feb 12, 2008	13.05	13.05	13.05	13.05
559	NASDAQ	EBTC	Mon, Feb 11, 2008	12.81	13.48	12.81	13.48
558	NASDAQ	EBTC	Thu, Feb 7, 2008	12.85	12.85	12.85	12.85
557	NASDAQ	EBTC	Wed, Feb 6, 2008	13.00	13.35	12.90	12.90
556	NASDAQ	EBTC	Tue, Feb 5, 2008	13.00	13.10	12.95	12.95
555	NASDAQ	EBTC	Mon, Feb 4, 2008	13.25	13.25	12.95	13.00
554	NASDAQ	EBTC	Thu, Jan 31, 2008	13.01	13.01	13.01	13.01
553	NASDAQ	EBTC	Wed, Jan 30, 2008	13.05	13.25	13.05	13.20
552	NASDAQ	EBTC	Tue, Jan 29, 2008	13.25	13.25	12.95	13.19
551	NASDAQ	EBTC	Fri, Jan 25, 2008	12.90	13.00	12.86	12.95
550	NASDAQ	EBTC	Thu, Jan 24, 2008	12.75	12.75	12.75	12.75
549	NASDAQ	EBTC	Wed, Jan 23, 2008	12.90	13.10	12.75	12.85
548	NASDAQ	EBTC	Tue, Jan 22, 2008	12.50	13.00	12.45	13.00
547	NASDAQ	EBTC	Fri, Jan 18, 2008	12.62	12.71	12.62	12.71
546	NASDAQ	EBTC	Thu, Jan 17, 2008	12.93	12.93	12.62	12.62
545	NASDAQ	EBTC	Wed, Jan 16, 2008	13.12	13.12	12.97	12.97
544	NASDAQ	EBTC	Mon, Jan 14, 2008	12.90	13.00	12.53	13.00
543	NASDAQ	EBTC	Fri, Jan 11, 2008	12.60	13.00	12.45	13.00
542	NASDAQ	EBTC	Thu, Jan 10, 2008	12.95	12.95	12.65	12.65
541	NASDAQ	EBTC	Mon, Jan 7, 2008	12.90	13.00	12.90	12.95
540	NASDAQ	EBTC	Fri, Jan 4, 2008	13.00	13.00	12.99	12.99
539	NASDAQ	EBTC	Thu, Jan 3, 2008	12.75	12.83	12.75	12.75
538	NASDAQ	EBTC	Wed, Jan 2, 2008	12.95	13.00	12.75	12.75
537	NASDAQ	EBTC	Mon, Dec 31, 2007	12.67	12.67	12.65	12.65
536	NASDAQ	EBTC	Fri, Dec 28, 2007	12.69	12.99	12.65	12.65
535	NASDAQ	EBTC	Thu, Dec 27, 2007	12.30	12.95	12.00	12.95
534	NASDAQ	EBTC	Wed, Dec 26, 2007	13.00	13.00	12.28	12.28
533	NASDAQ	EBTC	Wed, Dec 19, 2007	12.95	13.00	12.95	13.00
532	NASDAQ	EBTC	Tue, Dec 18, 2007	12.95	13.00	12.90	12.94
531	NASDAQ	EBTC	Mon, Dec 17, 2007	12.92	12.92	12.92	12.92
530	NASDAQ	EBTC	Thu, Dec 13, 2007	13.20	13.20	13.00	13.00
529	NASDAQ	EBTC	Tue, Dec 11, 2007	13.25	13.25	13.20	13.20
528	NASDAQ	EBTC	Mon, Dec 10, 2007	13.25	13.25	13.23	13.23
527	NASDAQ	EBTC	Fri, Dec 7, 2007	13.25	13.30	13.25	13.25
526	NASDAQ	EBTC	Thu, Dec 6, 2007	13.50	13.50	13.35	13.35
525	NASDAQ	EBTC	Wed, Dec 5, 2007	13.50	13.50	13.50	13.50
524	NASDAQ	EBTC	Tue, Dec 4, 2007	13.50	13.50	13.50	13.50
523	NASDAQ	EBTC	Mon, Dec 3, 2007	13.79	13.80	13.50	13.50
522	NASDAQ	EBTC	Fri, Nov 30, 2007	13.80	13.80	13.70	13.70
521	NASDAQ	EBTC	Thu, Nov 29, 2007	13.90	13.96	13.87	13.87
520	NASDAQ	EBTC	Wed, Nov 28, 2007	14.05	14.05	13.96	13.96
519	NASDAQ	EBTC	Tue, Nov 27, 2007	13.95	13.95	13.90	13.90
518	NASDAQ	EBTC	Mon, Nov 26, 2007	13.95	14.02	13.95	13.95
517	NASDAQ	EBTC	Tue, Nov 20, 2007	13.85	14.02	13.85	14.02
516	NASDAQ	EBTC	Fri, Nov 16, 2007	14.02	14.02	13.86	13.86
515	NASDAQ	EBTC	Thu, Nov 15, 2007	13.60	13.80	13.60	13.80
514	NASDAQ	EBTC	Fri, Nov 9, 2007	13.95	14.02	13.95	13.95
513	NASDAQ	EBTC	Thu, Nov 8, 2007	13.95	13.95	13.95	13.95
512	NASDAQ	EBTC	Wed, Nov 7, 2007	14.00	14.08	14.00	14.05
511	NASDAQ	EBTC	Mon, Nov 5, 2007	14.01	14.11	14.01	14.05
510	NASDAQ	EBTC	Fri, Nov 2, 2007	14.40	14.40	14.39	14.39
509	NASDAQ	EBTC	Thu, Nov 1, 2007	13.95	14.05	13.95	14.05
508	NASDAQ	EBTC	Wed, Oct 31, 2007	13.95	14.07	13.90	14.06
507	NASDAQ	EBTC	Tue, Oct 30, 2007	14.73	14.73	14.11	14.11
506	NASDAQ	EBTC	Mon, Oct 29, 2007	14.67	14.67	14.23	14.23
505	NASDAQ	EBTC	Fri, Oct 26, 2007	14.47	14.47	14.47	14.47
504	NASDAQ	EBTC	Thu, Oct 25, 2007	14.30	14.40	14.30	14.40
503	NASDAQ	EBTC	Tue, Oct 23, 2007	14.16	14.16	14.16	14.16
502	NASDAQ	EBTC	Fri, Oct 19, 2007	14.30	14.33	14.30	14.30
501	NASDAQ	EBTC	Thu, Oct 18, 2007	14.53	14.53	14.25	14.25
500	NASDAQ	EBTC	Wed, Oct 17, 2007	14.73	14.73	14.73	14.73
499	NASDAQ	EBTC	Fri, Oct 12, 2007	14.50	14.89	14.49	14.64
498	NASDAQ	EBTC	Thu, Oct 11, 2007	14.19	14.25	14.19	14.25
497	NASDAQ	EBTC	Wed, Oct 10, 2007	14.10	14.10	14.10	14.10
496	NASDAQ	EBTC	Tue, Oct 9, 2007	13.78	14.10	13.78	14.10
495	NASDAQ	EBTC	Mon, Oct 8, 2007	14.15	14.15	14.15	14.15
494	NASDAQ	EBTC	Fri, Oct 5, 2007	14.22	14.44	14.15	14.15
493	NASDAQ	EBTC	Thu, Oct 4, 2007	14.05	14.22	14.05	14.05
492	NASDAQ	EBTC	Wed, Oct 3, 2007	14.05	14.05	14.05	14.05
491	NASDAQ	EBTC	Tue, Oct 2, 2007	14.00	14.09	13.75	14.09
490	NASDAQ	EBTC	Mon, Oct 1, 2007	14.25	14.89	14.05	14.05
489	NASDAQ	EBTC	Thu, Sep 27, 2007	14.38	14.38	14.38	14.38
488	NASDAQ	EBTC	Wed, Sep 26, 2007	14.00	14.00	14.00	14.00
487	NASDAQ	EBTC	Tue, Sep 25, 2007	13.05	13.06	13.05	13.06
486	NASDAQ	EBTC	Mon, Sep 24, 2007	13.50	13.50	12.75	13.18
485	NASDAQ	EBTC	Fri, Sep 21, 2007	14.00	14.00	13.50	13.67
484	NASDAQ	EBTC	Thu, Sep 20, 2007	14.00	14.10	14.00	14.00
483	NASDAQ	EBTC	Mon, Sep 17, 2007	13.77	13.77	13.76	13.77
482	NASDAQ	EBTC	Thu, Sep 13, 2007	13.60	13.60	13.58	13.58
481	NASDAQ	EBTC	Wed, Sep 12, 2007	13.85	13.87	13.70	13.70
480	NASDAQ	EBTC	Tue, Sep 11, 2007	13.90	13.90	13.90	13.90
479	NASDAQ	EBTC	Fri, Sep 7, 2007	14.02	14.02	13.95	13.95
478	NASDAQ	EBTC	Thu, Sep 6, 2007	14.09	14.09	14.09	14.09
477	NASDAQ	EBTC	Wed, Sep 5, 2007	14.10	14.10	13.98	14.02
476	NASDAQ	EBTC	Tue, Sep 4, 2007	14.10	14.10	14.10	14.10
475	NASDAQ	EBTC	Fri, Aug 31, 2007	13.75	13.95	13.75	13.95
474	NASDAQ	EBTC	Thu, Aug 30, 2007	13.95	13.95	13.95	13.95
473	NASDAQ	EBTC	Wed, Aug 29, 2007	13.25	13.81	13.25	13.81
472	NASDAQ	EBTC	Tue, Aug 28, 2007	13.40	13.40	13.40	13.40
471	NASDAQ	EBTC	Mon, Aug 27, 2007	13.40	13.41	13.30	13.30
470	NASDAQ	EBTC	Fri, Aug 24, 2007	13.01	13.49	12.56	13.49
469	NASDAQ	EBTC	Thu, Aug 23, 2007	13.49	15.00	13.49	13.50
468	NASDAQ	EBTC	Wed, Aug 22, 2007	13.65	13.65	12.42	13.15
467	NASDAQ	EBTC	Tue, Aug 21, 2007	13.85	13.85	13.70	13.70
466	NASDAQ	EBTC	Thu, Aug 16, 2007	13.75	13.85	13.75	13.85
465	NASDAQ	EBTC	Tue, Aug 14, 2007	13.80	13.80	13.80	13.80
464	NASDAQ	EBTC	Mon, Aug 13, 2007	13.84	13.84	13.84	13.84
463	NASDAQ	EBTC	Fri, Aug 10, 2007	14.05	14.05	13.05	13.86
462	NASDAQ	EBTC	Thu, Aug 9, 2007	14.30	14.30	14.30	14.30
461	NASDAQ	EBTC	Tue, Aug 7, 2007	14.34	14.34	14.00	14.25
460	NASDAQ	EBTC	Mon, Aug 6, 2007	14.65	14.65	13.92	13.92
459	NASDAQ	EBTC	Fri, Aug 3, 2007	15.44	15.44	14.98	15.00
458	NASDAQ	EBTC	Wed, Aug 1, 2007	15.05	15.37	15.05	15.37
457	NASDAQ	EBTC	Tue, Jul 31, 2007	15.25	15.25	14.31	15.20
456	NASDAQ	EBTC	Thu, Jul 26, 2007	15.06	15.34	15.05	15.34
455	NASDAQ	EBTC	Wed, Jul 25, 2007	15.06	15.06	15.06	15.06
454	NASDAQ	EBTC	Fri, Jul 20, 2007	15.50	15.50	15.47	15.47
453	NASDAQ	EBTC	Tue, Jul 17, 2007	15.75	15.75	15.75	15.75
452	NASDAQ	EBTC	Fri, Jul 13, 2007	15.53	15.74	15.53	15.74
451	NASDAQ	EBTC	Thu, Jul 12, 2007	15.75	15.76	15.73	15.73
450	NASDAQ	EBTC	Wed, Jul 11, 2007	15.75	15.75	15.75	15.75
449	NASDAQ	EBTC	Mon, Jul 9, 2007	15.76	15.80	15.75	15.80
448	NASDAQ	EBTC	Fri, Jul 6, 2007	15.86	15.86	15.85	15.85
447	NASDAQ	EBTC	Thu, Jul 5, 2007	15.90	16.00	15.90	16.00
446	NASDAQ	EBTC	Tue, Jul 3, 2007	15.98	15.98	15.98	15.98
445	NASDAQ	EBTC	Mon, Jul 2, 2007	15.98	15.98	15.98	15.98
444	NASDAQ	EBTC	Fri, Jun 29, 2007	15.98	15.98	15.90	15.90
443	NASDAQ	EBTC	Thu, Jun 28, 2007	15.90	15.98	15.90	15.97
442	NASDAQ	EBTC	Tue, Jun 26, 2007	15.90	15.90	15.90	15.90
441	NASDAQ	EBTC	Mon, Jun 25, 2007	15.95	15.95	15.95	15.95
440	NASDAQ	EBTC	Fri, Jun 22, 2007	15.95	15.95	15.95	15.95
439	NASDAQ	EBTC	Thu, Jun 21, 2007	15.95	15.95	15.95	15.95
438	NASDAQ	EBTC	Tue, Jun 19, 2007	15.95	15.97	15.95	15.97
437	NASDAQ	EBTC	Mon, Jun 18, 2007	15.95	15.95	15.95	15.95
436	NASDAQ	EBTC	Fri, Jun 15, 2007	15.95	15.95	15.95	15.95
435	NASDAQ	EBTC	Thu, Jun 14, 2007	15.95	15.95	15.95	15.95
434	NASDAQ	EBTC	Tue, Jun 12, 2007	15.96	15.96	15.95	15.95
433	NASDAQ	EBTC	Mon, Jun 11, 2007	15.95	15.95	15.95	15.95
432	NASDAQ	EBTC	Fri, Jun 8, 2007	15.99	15.99	15.95	15.95
431	NASDAQ	EBTC	Wed, Jun 6, 2007	15.96	15.96	15.95	15.95
430	NASDAQ	EBTC	Tue, Jun 5, 2007	15.95	15.95	15.95	15.95
429	NASDAQ	EBTC	Mon, Jun 4, 2007	15.95	15.95	15.95	15.95
428	NASDAQ	EBTC	Fri, Jun 1, 2007	16.00	16.00	15.95	16.00
427	NASDAQ	EBTC	Thu, May 31, 2007	15.99	15.99	15.99	15.99
426	NASDAQ	EBTC	Tue, May 29, 2007	15.99	16.00	15.99	16.00
425	NASDAQ	EBTC	Tue, May 22, 2007	15.95	15.95	15.95	15.95
424	NASDAQ	EBTC	Mon, May 21, 2007	15.95	16.00	15.95	16.00
423	NASDAQ	EBTC	Fri, May 18, 2007	15.97	15.97	15.95	15.95
422	NASDAQ	EBTC	Thu, May 17, 2007	16.00	16.00	15.79	15.99
421	NASDAQ	EBTC	Tue, May 15, 2007	15.89	15.99	15.89	15.99
420	NASDAQ	EBTC	Mon, May 14, 2007	15.75	16.02	15.75	16.02
419	NASDAQ	EBTC	Fri, May 11, 2007	16.09	16.09	15.75	15.75
418	NASDAQ	EBTC	Tue, May 8, 2007	15.78	15.78	15.75	15.76
417	NASDAQ	EBTC	Mon, May 7, 2007	15.75	15.75	15.75	15.75
416	NASDAQ	EBTC	Fri, May 4, 2007	16.00	16.00	16.00	16.00
415	NASDAQ	EBTC	Thu, May 3, 2007	16.00	16.08	15.75	16.08
414	NASDAQ	EBTC	Wed, May 2, 2007	16.00	16.00	16.00	16.00
413	NASDAQ	EBTC	Tue, May 1, 2007	16.00	16.07	15.90	16.04
412	NASDAQ	EBTC	Mon, Apr 30, 2007	16.00	16.00	16.00	16.00
411	NASDAQ	EBTC	Fri, Apr 27, 2007	15.80	16.00	15.65	16.00
410	NASDAQ	EBTC	Thu, Apr 26, 2007	15.55	15.70	15.39	15.70
409	NASDAQ	EBTC	Wed, Apr 25, 2007	15.39	15.39	15.30	15.30
408	NASDAQ	EBTC	Tue, Apr 24, 2007	15.75	15.75	15.32	15.38
407	NASDAQ	EBTC	Fri, Apr 20, 2007	15.75	15.75	15.75	15.75
406	NASDAQ	EBTC	Thu, Apr 19, 2007	15.06	15.95	15.06	15.75
405	NASDAQ	EBTC	Wed, Apr 18, 2007	16.00	16.00	15.90	15.95
404	NASDAQ	EBTC	Mon, Apr 16, 2007	16.04	16.09	16.04	16.09
403	NASDAQ	EBTC	Thu, Apr 12, 2007	16.08	16.08	16.08	16.08
402	NASDAQ	EBTC	Wed, Apr 11, 2007	16.05	16.05	16.00	16.00
401	NASDAQ	EBTC	Mon, Apr 9, 2007	16.35	16.35	16.35	16.35
400	NASDAQ	EBTC	Thu, Apr 5, 2007	16.01	16.01	16.01	16.01
399	NASDAQ	EBTC	Wed, Apr 4, 2007	16.01	16.01	16.01	16.01
398	NASDAQ	EBTC	Tue, Apr 3, 2007	16.00	16.10	16.00	16.10
397	NASDAQ	EBTC	Mon, Apr 2, 2007	16.01	16.39	16.00	16.39
396	NASDAQ	EBTC	Fri, Mar 30, 2007	16.00	16.00	16.00	16.00
395	NASDAQ	EBTC	Wed, Mar 28, 2007	16.25	16.25	16.25	16.25
394	NASDAQ	EBTC	Tue, Mar 27, 2007	16.00	16.15	16.00	16.15
393	NASDAQ	EBTC	Mon, Mar 26, 2007	16.03	16.03	16.00	16.00
392	NASDAQ	EBTC	Wed, Mar 21, 2007	16.15	16.15	16.15	16.15
391	NASDAQ	EBTC	Mon, Mar 19, 2007	16.37	16.37	16.37	16.37
390	NASDAQ	EBTC	Thu, Mar 15, 2007	16.07	16.07	16.07	16.07
389	NASDAQ	EBTC	Tue, Mar 13, 2007	16.25	16.25	16.24	16.24
388	NASDAQ	EBTC	Mon, Mar 12, 2007	16.25	16.28	16.25	16.25
387	NASDAQ	EBTC	Fri, Mar 9, 2007	16.25	16.25	16.25	16.25
386	NASDAQ	EBTC	Thu, Mar 8, 2007	16.28	16.28	16.25	16.25
385	NASDAQ	EBTC	Mon, Mar 5, 2007	16.50	16.50	16.50	16.50
384	NASDAQ	EBTC	Fri, Mar 2, 2007	16.83	16.83	16.50	16.50
383	NASDAQ	EBTC	Thu, Mar 1, 2007	16.84	16.84	16.25	16.26
382	NASDAQ	EBTC	Tue, Feb 27, 2007	16.29	16.29	16.25	16.25
381	NASDAQ	EBTC	Mon, Feb 26, 2007	16.84	16.84	16.49	16.50
380	NASDAQ	EBTC	Thu, Feb 22, 2007	16.40	16.50	16.00	16.00
379	NASDAQ	EBTC	Wed, Feb 21, 2007	16.00	16.01	15.76	15.98
378	NASDAQ	EBTC	Tue, Feb 20, 2007	16.00	16.00	15.55	15.89
377	NASDAQ	EBTC	Fri, Feb 16, 2007	15.68	15.95	15.68	15.95
376	NASDAQ	EBTC	Thu, Feb 15, 2007	15.95	16.00	15.94	16.00
375	NASDAQ	EBTC	Wed, Feb 14, 2007	15.80	15.90	15.56	15.85
374	NASDAQ	EBTC	Tue, Feb 13, 2007	15.17	15.80	15.17	15.75
373	NASDAQ	EBTC	Mon, Feb 12, 2007	15.56	15.78	15.56	15.75
372	NASDAQ	EBTC	Fri, Feb 9, 2007	15.19	15.65	15.19	15.65
371	NASDAQ	EBTC	Thu, Feb 8, 2007	15.88	15.88	15.50	15.65
370	NASDAQ	EBTC	Wed, Feb 7, 2007	15.44	15.60	15.44	15.60
369	NASDAQ	EBTC	Tue, Feb 6, 2007	15.75	15.75	15.55	15.75
368	NASDAQ	EBTC	Mon, Feb 5, 2007	15.55	15.56	15.55	15.56
367	NASDAQ	EBTC	Fri, Feb 2, 2007	15.45	15.45	15.45	15.45
366	NASDAQ	EBTC	Thu, Feb 1, 2007	15.90	15.98	15.40	15.49
365	NASDAQ	EBTC	Wed, Jan 31, 2007	15.40	15.48	15.40	15.40
364	NASDAQ	EBTC	Tue, Jan 30, 2007	15.25	15.30	15.25	15.30
363	NASDAQ	EBTC	Mon, Jan 29, 2007	15.35	15.35	15.25	15.25
362	NASDAQ	EBTC	Fri, Jan 26, 2007	15.60	15.60	15.60	15.60
361	NASDAQ	EBTC	Thu, Jan 25, 2007	15.25	15.25	15.25	15.25
360	NASDAQ	EBTC	Wed, Jan 24, 2007	15.25	15.75	15.25	15.50
359	NASDAQ	EBTC	Tue, Jan 23, 2007	15.40	15.40	15.25	15.40
358	NASDAQ	EBTC	Mon, Jan 22, 2007	15.50	15.50	15.50	15.50
357	NASDAQ	EBTC	Wed, Jan 17, 2007	15.26	15.26	15.26	15.26
356	NASDAQ	EBTC	Tue, Jan 16, 2007	15.50	15.50	15.50	15.50
355	NASDAQ	EBTC	Thu, Jan 11, 2007	15.50	15.50	15.44	15.50
354	NASDAQ	EBTC	Wed, Jan 10, 2007	15.65	15.65	15.50	15.50
353	NASDAQ	EBTC	Tue, Jan 9, 2007	15.55	15.75	15.55	15.65
352	NASDAQ	EBTC	Mon, Jan 8, 2007	15.55	15.57	15.55	15.55
351	NASDAQ	EBTC	Fri, Jan 5, 2007	15.40	15.80	15.40	15.75
350	NASDAQ	EBTC	Thu, Jan 4, 2007	15.50	15.55	15.41	15.45
349	NASDAQ	EBTC	Wed, Jan 3, 2007	15.50	15.50	15.30	15.30
348	NASDAQ	EBTC	Fri, Dec 29, 2006	15.65	16.10	15.50	16.10
347	NASDAQ	EBTC	Thu, Dec 28, 2006	15.50	16.10	15.50	16.10
346	NASDAQ	EBTC	Wed, Dec 27, 2006	15.50	15.50	15.50	15.50
345	NASDAQ	EBTC	Tue, Dec 26, 2006	15.75	15.75	15.50	15.50
344	NASDAQ	EBTC	Fri, Dec 22, 2006	15.50	15.50	15.50	15.50
343	NASDAQ	EBTC	Thu, Dec 21, 2006	15.50	15.50	15.50	15.50
342	NASDAQ	EBTC	Wed, Dec 20, 2006	15.75	15.75	15.50	15.75
341	NASDAQ	EBTC	Tue, Dec 19, 2006	15.50	15.75	15.50	15.75
340	NASDAQ	EBTC	Mon, Dec 18, 2006	15.50	16.25	15.50	15.50
339	NASDAQ	EBTC	Thu, Dec 14, 2006	15.50	15.50	15.50	15.50
338	NASDAQ	EBTC	Tue, Dec 12, 2006	15.90	15.90	15.90	15.90
337	NASDAQ	EBTC	Fri, Dec 8, 2006	15.50	15.52	15.50	15.52
336	NASDAQ	EBTC	Thu, Dec 7, 2006	15.75	15.75	15.75	15.75
335	NASDAQ	EBTC	Wed, Dec 6, 2006	15.50	15.50	15.50	15.50
334	NASDAQ	EBTC	Tue, Dec 5, 2006	15.50	15.50	15.50	15.50
333	NASDAQ	EBTC	Mon, Dec 4, 2006	15.65	15.65	15.65	15.65
332	NASDAQ	EBTC	Fri, Dec 1, 2006	15.80	15.80	15.50	15.65
331	NASDAQ	EBTC	Wed, Nov 29, 2006	15.60	15.60	15.60	15.60
330	NASDAQ	EBTC	Tue, Nov 28, 2006	15.66	15.78	15.66	15.78
329	NASDAQ	EBTC	Mon, Nov 27, 2006	15.28	15.65	15.26	15.66
328	NASDAQ	EBTC	Fri, Nov 24, 2006	15.93	15.93	15.93	15.93
327	NASDAQ	EBTC	Tue, Nov 21, 2006	15.40	15.40	15.40	15.40
326	NASDAQ	EBTC	Mon, Nov 20, 2006	15.40	15.40	15.40	15.40
325	NASDAQ	EBTC	Fri, Nov 17, 2006	15.39	15.39	15.39	15.39
324	NASDAQ	EBTC	Thu, Nov 16, 2006	15.25	15.25	15.25	15.25
323	NASDAQ	EBTC	Wed, Nov 15, 2006	15.36	15.50	15.35	15.50
322	NASDAQ	EBTC	Tue, Nov 14, 2006	15.41	15.41	15.41	15.41
321	NASDAQ	EBTC	Mon, Nov 13, 2006	15.25	15.54	15.25	15.54
320	NASDAQ	EBTC	Fri, Nov 10, 2006	15.60	15.60	15.40	15.40
319	NASDAQ	EBTC	Thu, Nov 9, 2006	16.50	16.50	15.60	15.62
318	NASDAQ	EBTC	Wed, Nov 8, 2006	15.60	16.62	15.60	16.04
317	NASDAQ	EBTC	Tue, Nov 7, 2006	15.45	15.60	15.45	15.57
316	NASDAQ	EBTC	Mon, Nov 6, 2006	15.48	15.49	15.47	15.47
315	NASDAQ	EBTC	Fri, Nov 3, 2006	15.49	15.49	15.48	15.49
314	NASDAQ	EBTC	Thu, Nov 2, 2006	15.64	15.64	15.47	15.60
313	NASDAQ	EBTC	Wed, Nov 1, 2006	15.45	15.46	15.45	15.46
312	NASDAQ	EBTC	Tue, Oct 31, 2006	15.45	15.45	15.45	15.45
311	NASDAQ	EBTC	Mon, Oct 30, 2006	15.55	15.56	15.45	15.46
310	NASDAQ	EBTC	Fri, Oct 27, 2006	15.48	15.48	15.46	15.46
309	NASDAQ	EBTC	Thu, Oct 26, 2006	15.51	16.07	15.51	16.07
308	NASDAQ	EBTC	Wed, Oct 25, 2006	15.75	15.77	15.75	15.77
307	NASDAQ	EBTC	Tue, Oct 24, 2006	15.50	15.80	15.45	15.75
306	NASDAQ	EBTC	Mon, Oct 23, 2006	15.82	15.82	15.82	15.82
305	NASDAQ	EBTC	Fri, Oct 20, 2006	16.39	16.39	15.85	16.36
304	NASDAQ	EBTC	Thu, Oct 19, 2006	16.50	16.99	16.45	16.71
303	NASDAQ	EBTC	Wed, Oct 18, 2006	16.25	16.40	15.75	16.40
302	NASDAQ	EBTC	Tue, Oct 17, 2006	16.00	16.00	16.00	16.00
301	NASDAQ	EBTC	Mon, Oct 16, 2006	15.35	16.00	15.35	16.00
300	NASDAQ	EBTC	Fri, Oct 13, 2006	16.25	16.25	16.25	16.25
299	NASDAQ	EBTC	Thu, Oct 12, 2006	15.31	16.00	15.31	16.00
298	NASDAQ	EBTC	Wed, Oct 11, 2006	16.00	16.00	16.00	16.00
297	NASDAQ	EBTC	Mon, Oct 9, 2006	15.27	15.90	15.27	15.90
296	NASDAQ	EBTC	Fri, Oct 6, 2006	15.46	16.10	15.46	15.94
295	NASDAQ	EBTC	Thu, Oct 5, 2006	15.74	16.00	15.74	16.00
294	NASDAQ	EBTC	Wed, Oct 4, 2006	15.55	16.06	15.55	16.06
293	NASDAQ	EBTC	Tue, Oct 3, 2006	16.00	16.00	16.00	16.00
292	NASDAQ	EBTC	Mon, Oct 2, 2006	16.00	16.40	15.98	15.98
291	NASDAQ	EBTC	Fri, Sep 29, 2006	15.89	15.99	15.75	15.89
290	NASDAQ	EBTC	Thu, Sep 28, 2006	15.80	15.80	15.75	15.75
289	NASDAQ	EBTC	Mon, Sep 25, 2006	15.79	15.80	15.75	15.75
288	NASDAQ	EBTC	Fri, Sep 22, 2006	15.75	16.40	15.75	16.40
287	NASDAQ	EBTC	Thu, Sep 21, 2006	15.95	15.95	15.74	15.75
286	NASDAQ	EBTC	Wed, Sep 20, 2006	15.95	15.95	15.77	15.95
285	NASDAQ	EBTC	Tue, Sep 19, 2006	15.75	15.75	15.75	15.75
284	NASDAQ	EBTC	Mon, Sep 18, 2006	16.00	16.00	16.00	16.00
283	NASDAQ	EBTC	Fri, Sep 15, 2006	16.40	16.40	15.75	16.00
282	NASDAQ	EBTC	Thu, Sep 14, 2006	16.40	16.40	16.00	16.00
281	NASDAQ	EBTC	Wed, Sep 13, 2006	16.34	16.34	16.34	16.34
280	NASDAQ	EBTC	Tue, Sep 12, 2006	16.00	16.00	16.00	16.00
279	NASDAQ	EBTC	Fri, Sep 8, 2006	16.00	16.00	16.00	16.00
278	NASDAQ	EBTC	Wed, Sep 6, 2006	16.00	16.00	16.00	16.00
277	NASDAQ	EBTC	Tue, Sep 5, 2006	16.25	16.25	16.00	16.00
276	NASDAQ	EBTC	Fri, Sep 1, 2006	16.35	16.40	16.25	16.40
275	NASDAQ	EBTC	Thu, Aug 31, 2006	16.00	16.00	16.00	16.00
274	NASDAQ	EBTC	Wed, Aug 30, 2006	15.60	16.25	15.50	16.25
273	NASDAQ	EBTC	Tue, Aug 29, 2006	16.35	16.35	15.50	15.50
272	NASDAQ	EBTC	Mon, Aug 28, 2006	15.50	15.50	15.50	15.50
271	NASDAQ	EBTC	Fri, Aug 25, 2006	15.59	15.59	15.51	15.51
270	NASDAQ	EBTC	Thu, Aug 24, 2006	16.20	16.20	16.20	16.20
269	NASDAQ	EBTC	Wed, Aug 23, 2006	15.30	15.50	15.30	15.50
268	NASDAQ	EBTC	Mon, Aug 21, 2006	15.25	15.48	15.24	15.48
267	NASDAQ	EBTC	Fri, Aug 18, 2006	15.25	15.30	15.10	15.21
266	NASDAQ	EBTC	Wed, Aug 16, 2006	15.44	15.44	15.44	15.44
265	NASDAQ	EBTC	Tue, Aug 15, 2006	15.40	15.40	15.40	15.40
264	NASDAQ	EBTC	Mon, Aug 14, 2006	15.90	15.90	15.50	15.50
263	NASDAQ	EBTC	Thu, Aug 10, 2006	16.33	16.35	15.91	16.35
262	NASDAQ	EBTC	Wed, Aug 9, 2006	16.20	16.20	15.88	16.20
261	NASDAQ	EBTC	Mon, Aug 7, 2006	16.30	16.30	16.30	16.30
260	NASDAQ	EBTC	Fri, Aug 4, 2006	16.00	16.20	16.00	16.20
259	NASDAQ	EBTC	Thu, Aug 3, 2006	16.35	16.35	16.01	16.01
258	NASDAQ	EBTC	Tue, Aug 1, 2006	17.20	17.20	17.20	17.20
257	NASDAQ	EBTC	Mon, Jul 31, 2006	16.01	16.01	16.00	16.00
256	NASDAQ	EBTC	Fri, Jul 28, 2006	16.11	16.11	16.00	16.00
255	NASDAQ	EBTC	Thu, Jul 27, 2006	16.02	16.05	16.02	16.05
254	NASDAQ	EBTC	Wed, Jul 26, 2006	16.02	16.02	16.00	16.02
253	NASDAQ	EBTC	Tue, Jul 25, 2006	16.00	16.38	16.00	16.20
252	NASDAQ	EBTC	Mon, Jul 24, 2006	17.40	17.40	15.95	15.95
251	NASDAQ	EBTC	Wed, Jul 19, 2006	16.30	16.33	16.10	16.10
250	NASDAQ	EBTC	Tue, Jul 18, 2006	16.09	16.09	16.09	16.09
249	NASDAQ	EBTC	Fri, Jul 14, 2006	16.21	16.21	16.21	16.21
248	NASDAQ	EBTC	Thu, Jul 13, 2006	16.10	16.10	16.10	16.10
247	NASDAQ	EBTC	Wed, Jul 12, 2006	16.25	16.25	16.10	16.10
246	NASDAQ	EBTC	Tue, Jul 11, 2006	16.10	16.16	16.10	16.16
245	NASDAQ	EBTC	Mon, Jul 10, 2006	16.10	16.33	16.10	16.10
244	NASDAQ	EBTC	Fri, Jul 7, 2006	16.10	16.28	16.10	16.28
243	NASDAQ	EBTC	Thu, Jul 6, 2006	17.05	17.05	16.05	16.15
242	NASDAQ	EBTC	Wed, Jul 5, 2006	18.94	18.94	17.35	17.35
241	NASDAQ	EBTC	Mon, Jul 3, 2006	21.00	21.00	17.25	17.25
240	NASDAQ	EBTC	Fri, Jun 30, 2006	17.50	17.50	17.50	17.50
239	NASDAQ	EBTC	Wed, Jun 28, 2006	16.50	16.50	16.50	16.50
238	NASDAQ	EBTC	Thu, Jun 22, 2006	16.25	16.25	16.25	16.25
237	NASDAQ	EBTC	Wed, Jun 21, 2006	16.25	16.25	16.25	16.25
236	NASDAQ	EBTC	Mon, Jun 19, 2006	16.13	16.13	16.13	16.13
235	NASDAQ	EBTC	Fri, Jun 16, 2006	16.10	16.13	16.10	16.13
234	NASDAQ	EBTC	Thu, Jun 15, 2006	16.50	16.50	16.50	16.50
233	NASDAQ	EBTC	Wed, Jun 14, 2006	16.12	16.12	16.09	16.10
232	NASDAQ	EBTC	Tue, Jun 13, 2006	16.15	16.88	16.15	16.50
231	NASDAQ	EBTC	Mon, Jun 12, 2006	16.23	17.15	15.94	17.15
230	NASDAQ	EBTC	Fri, Jun 9, 2006	16.00	16.00	15.88	15.88
229	NASDAQ	EBTC	Wed, Jun 7, 2006	16.54	16.54	16.30	16.30
228	NASDAQ	EBTC	Tue, Jun 6, 2006	16.00	16.00	16.00	16.00
227	NASDAQ	EBTC	Fri, Jun 2, 2006	16.00	16.00	16.00	16.00
226	NASDAQ	EBTC	Thu, Jun 1, 2006	17.00	17.00	16.00	16.00
225	NASDAQ	EBTC	Tue, May 30, 2006	16.95	16.95	16.95	16.95
224	NASDAQ	EBTC	Fri, May 26, 2006	16.59	16.99	16.59	16.99
223	NASDAQ	EBTC	Thu, May 25, 2006	17.40	17.40	15.91	16.67
222	NASDAQ	EBTC	Tue, May 23, 2006	17.50	17.50	17.50	17.50
221	NASDAQ	EBTC	Mon, May 22, 2006	17.55	17.55	17.50	17.50
220	NASDAQ	EBTC	Fri, May 19, 2006	17.51	17.51	17.50	17.50
219	NASDAQ	EBTC	Wed, May 17, 2006	17.80	17.82	17.71	17.71
218	NASDAQ	EBTC	Tue, May 16, 2006	17.50	17.82	17.50	17.82
217	NASDAQ	EBTC	Mon, May 15, 2006	17.50	17.50	17.50	17.50
216	NASDAQ	EBTC	Fri, May 12, 2006	17.50	17.50	17.40	17.40
215	NASDAQ	EBTC	Thu, May 11, 2006	17.40	17.50	17.40	17.50
214	NASDAQ	EBTC	Tue, May 9, 2006	17.30	17.40	17.30	17.40
213	NASDAQ	EBTC	Mon, May 8, 2006	17.13	17.38	17.13	17.33
212	NASDAQ	EBTC	Fri, May 5, 2006	17.33	17.38	17.18	17.18
211	NASDAQ	EBTC	Thu, May 4, 2006	17.50	17.50	17.16	17.38
210	NASDAQ	EBTC	Wed, May 3, 2006	17.25	17.49	16.89	17.47
209	NASDAQ	EBTC	Tue, May 2, 2006	16.63	16.97	16.63	16.97
208	NASDAQ	EBTC	Mon, May 1, 2006	16.52	16.52	16.52	16.52
207	NASDAQ	EBTC	Fri, Apr 28, 2006	16.00	16.99	16.00	16.50
206	NASDAQ	EBTC	Thu, Apr 27, 2006	15.38	16.00	15.38	16.00
205	NASDAQ	EBTC	Wed, Apr 26, 2006	15.75	15.75	15.75	15.75
204	NASDAQ	EBTC	Tue, Apr 25, 2006	15.25	15.25	15.25	15.25
203	NASDAQ	EBTC	Fri, Apr 21, 2006	16.05	16.05	15.10	15.10
202	NASDAQ	EBTC	Wed, Apr 19, 2006	16.02	16.13	16.00	16.00
201	NASDAQ	EBTC	Mon, Apr 17, 2006	16.04	16.04	16.04	16.04
200	NASDAQ	EBTC	Tue, Apr 4, 2006	17.05	17.05	16.29	16.29
199	NASDAQ	EBTC	Mon, Apr 3, 2006	16.11	16.15	16.11	16.15
198	NASDAQ	EBTC	Thu, Mar 23, 2006	16.17	16.17	16.17	16.17
197	NASDAQ	EBTC	Wed, Mar 15, 2006	16.88	16.88	16.88	16.88
196	NASDAQ	EBTC	Mon, Mar 13, 2006	16.75	16.88	16.75	16.88
195	NASDAQ	EBTC	Thu, Mar 9, 2006	17.21	17.24	16.88	16.88
194	NASDAQ	EBTC	Wed, Mar 8, 2006	16.11	17.31	16.11	17.31
193	NASDAQ	EBTC	Tue, Mar 7, 2006	16.00	16.00	16.00	16.00
192	NASDAQ	EBTC	Fri, Mar 3, 2006	16.06	16.06	16.00	16.00
191	NASDAQ	EBTC	Thu, Mar 2, 2006	16.19	16.19	16.19	16.19
190	NASDAQ	EBTC	Wed, Mar 1, 2006	16.00	16.00	16.00	16.00
189	NASDAQ	EBTC	Mon, Feb 27, 2006	15.85	15.85	15.80	15.80
188	NASDAQ	EBTC	Fri, Feb 24, 2006	16.00	16.00	15.63	15.87
187	NASDAQ	EBTC	Tue, Feb 21, 2006	15.70	15.82	15.70	15.81
186	NASDAQ	EBTC	Fri, Feb 17, 2006	16.00	16.00	15.50	16.00
185	NASDAQ	EBTC	Thu, Feb 16, 2006	16.13	16.13	16.13	16.13
184	NASDAQ	EBTC	Wed, Feb 15, 2006	16.13	16.13	16.13	16.13
183	NASDAQ	EBTC	Tue, Feb 14, 2006	16.00	16.00	16.00	16.00
182	NASDAQ	EBTC	Mon, Feb 13, 2006	16.09	16.09	16.09	16.09
181	NASDAQ	EBTC	Thu, Feb 9, 2006	16.01	16.01	16.01	16.01
180	NASDAQ	EBTC	Tue, Feb 7, 2006	16.01	16.25	16.00	16.25
179	NASDAQ	EBTC	Mon, Feb 6, 2006	16.23	16.23	16.23	16.23
178	NASDAQ	EBTC	Fri, Feb 3, 2006	16.00	16.00	15.90	15.90
177	NASDAQ	EBTC	Thu, Feb 2, 2006	15.90	15.90	15.90	15.90
176	NASDAQ	EBTC	Wed, Feb 1, 2006	15.88	15.90	15.88	15.90
175	NASDAQ	EBTC	Tue, Jan 31, 2006	15.88	15.88	15.78	15.78
174	NASDAQ	EBTC	Mon, Jan 30, 2006	16.00	16.00	15.89	15.89
173	NASDAQ	EBTC	Fri, Jan 27, 2006	16.25	16.25	16.13	16.15
172	NASDAQ	EBTC	Thu, Jan 26, 2006	15.26	16.13	15.26	15.99
171	NASDAQ	EBTC	Wed, Jan 25, 2006	16.15	16.15	15.75	15.75
170	NASDAQ	EBTC	Tue, Jan 24, 2006	15.75	16.00	15.75	16.00
169	NASDAQ	EBTC	Thu, Jan 19, 2006	15.68	15.68	15.68	15.68
168	NASDAQ	EBTC	Tue, Jan 17, 2006	15.67	15.67	15.67	15.67
167	NASDAQ	EBTC	Fri, Jan 13, 2006	15.65	15.72	15.65	15.72
166	NASDAQ	EBTC	Thu, Jan 12, 2006	15.68	15.68	15.68	15.68
165	NASDAQ	EBTC	Wed, Jan 11, 2006	15.88	15.88	15.68	15.68
164	NASDAQ	EBTC	Tue, Jan 10, 2006	15.73	15.73	15.73	15.73
163	NASDAQ	EBTC	Mon, Jan 9, 2006	15.88	15.88	15.88	15.88
162	NASDAQ	EBTC	Thu, Jan 5, 2006	15.55	16.14	15.55	16.00
161	NASDAQ	EBTC	Wed, Jan 4, 2006	15.65	15.65	15.65	15.65
160	NASDAQ	EBTC	Tue, Jan 3, 2006	16.00	16.00	15.58	15.74
159	NASDAQ	EBTC	Fri, Dec 30, 2005	15.55	15.55	15.55	15.55
158	NASDAQ	EBTC	Thu, Dec 29, 2005	15.85	15.85	15.65	15.65
157	NASDAQ	EBTC	Wed, Dec 28, 2005	15.85	15.85	15.85	15.85
156	NASDAQ	EBTC	Tue, Dec 27, 2005	15.85	15.85	15.85	15.85
155	NASDAQ	EBTC	Fri, Dec 23, 2005	15.85	15.85	15.85	15.85
154	NASDAQ	EBTC	Thu, Dec 22, 2005	16.00	16.00	16.00	16.00
153	NASDAQ	EBTC	Wed, Dec 21, 2005	16.00	16.00	16.00	16.00
152	NASDAQ	EBTC	Tue, Dec 20, 2005	15.85	16.00	15.85	16.00
151	NASDAQ	EBTC	Mon, Dec 19, 2005	15.50	15.84	15.50	15.84
150	NASDAQ	EBTC	Fri, Dec 16, 2005	15.13	15.38	15.13	15.38
149	NASDAQ	EBTC	Thu, Dec 15, 2005	15.13	15.13	15.13	15.13
148	NASDAQ	EBTC	Wed, Dec 14, 2005	15.13	15.13	15.13	15.13
147	NASDAQ	EBTC	Tue, Dec 13, 2005	14.90	15.05	14.90	15.05
146	NASDAQ	EBTC	Fri, Dec 9, 2005	14.80	14.80	14.80	14.80
145	NASDAQ	EBTC	Thu, Dec 8, 2005	14.63	14.63	14.63	14.63
144	NASDAQ	EBTC	Wed, Dec 7, 2005	14.55	14.55	14.55	14.55
143	NASDAQ	EBTC	Tue, Dec 6, 2005	14.65	14.65	14.39	14.50
142	NASDAQ	EBTC	Mon, Dec 5, 2005	14.45	14.50	14.45	14.50
141	NASDAQ	EBTC	Fri, Dec 2, 2005	14.08	14.13	14.08	14.13
140	NASDAQ	EBTC	Thu, Dec 1, 2005	14.25	14.25	14.25	14.25
139	NASDAQ	EBTC	Wed, Nov 30, 2005	14.13	14.13	14.09	14.09
138	NASDAQ	EBTC	Tue, Nov 29, 2005	14.03	14.03	13.80	13.80
137	NASDAQ	EBTC	Mon, Nov 28, 2005	14.03	14.03	14.03	14.03
136	NASDAQ	EBTC	Fri, Nov 25, 2005	14.00	14.00	14.00	14.00
135	NASDAQ	EBTC	Tue, Nov 22, 2005	14.00	14.00	14.00	14.00
134	NASDAQ	EBTC	Mon, Nov 21, 2005	14.21	14.21	13.83	13.93
133	NASDAQ	EBTC	Thu, Nov 17, 2005	14.18	14.18	14.18	14.18
132	NASDAQ	EBTC	Tue, Nov 15, 2005	14.16	14.16	14.16	14.16
131	NASDAQ	EBTC	Mon, Nov 14, 2005	14.15	14.26	14.15	14.26
130	NASDAQ	EBTC	Fri, Nov 11, 2005	14.12	14.13	14.12	14.13
129	NASDAQ	EBTC	Wed, Nov 9, 2005	14.00	14.00	14.00	14.00
128	NASDAQ	EBTC	Tue, Nov 8, 2005	13.81	13.90	13.78	13.90
127	NASDAQ	EBTC	Fri, Nov 4, 2005	14.00	14.03	13.78	13.78
126	NASDAQ	EBTC	Thu, Nov 3, 2005	13.75	13.78	13.75	13.78
125	NASDAQ	EBTC	Mon, Oct 31, 2005	14.00	14.00	14.00	14.00
124	NASDAQ	EBTC	Thu, Oct 27, 2005	13.75	13.75	13.63	13.63
123	NASDAQ	EBTC	Mon, Oct 24, 2005	13.78	13.83	13.78	13.83
122	NASDAQ	EBTC	Fri, Oct 21, 2005	13.76	13.76	13.76	13.76
121	NASDAQ	EBTC	Thu, Oct 20, 2005	13.75	14.24	13.65	13.75
120	NASDAQ	EBTC	Wed, Oct 19, 2005	13.60	13.60	13.58	13.58
119	NASDAQ	EBTC	Tue, Oct 18, 2005	13.80	14.50	13.60	13.60
118	NASDAQ	EBTC	Thu, Oct 13, 2005	14.23	14.23	14.20	14.23
117	NASDAQ	EBTC	Wed, Oct 12, 2005	13.75	13.75	13.75	13.75
116	NASDAQ	EBTC	Tue, Oct 11, 2005	13.80	13.80	13.80	13.80
115	NASDAQ	EBTC	Thu, Oct 6, 2005	13.83	13.83	13.80	13.80
114	NASDAQ	EBTC	Tue, Oct 4, 2005	13.80	13.80	13.80	13.80
113	NASDAQ	EBTC	Mon, Oct 3, 2005	13.75	13.75	13.75	13.75
112	NASDAQ	EBTC	Thu, Sep 29, 2005	14.38	14.38	14.38	14.38
111	NASDAQ	EBTC	Tue, Sep 27, 2005	14.43	14.43	14.43	14.43
110	NASDAQ	EBTC	Fri, Sep 23, 2005	14.00	14.00	14.00	14.00
109	NASDAQ	EBTC	Wed, Sep 21, 2005	14.05	14.05	14.05	14.05
108	NASDAQ	EBTC	Tue, Sep 20, 2005	14.19	14.20	14.19	14.19
107	NASDAQ	EBTC	Mon, Sep 19, 2005	14.55	14.55	14.55	14.55
106	NASDAQ	EBTC	Fri, Sep 16, 2005	14.15	14.15	14.15	14.15
105	NASDAQ	EBTC	Thu, Sep 15, 2005	14.15	14.15	14.13	14.15
104	NASDAQ	EBTC	Wed, Sep 14, 2005	14.15	14.17	14.15	14.17
103	NASDAQ	EBTC	Tue, Sep 13, 2005	14.28	14.35	14.25	14.35
102	NASDAQ	EBTC	Thu, Sep 8, 2005	14.48	14.48	14.48	14.48
101	NASDAQ	EBTC	Tue, Sep 6, 2005	14.25	14.25	14.25	14.25
100	NASDAQ	EBTC	Fri, Sep 2, 2005	14.25	14.25	14.25	14.25
99	NASDAQ	EBTC	Wed, Aug 31, 2005	14.50	14.50	14.50	14.50
98	NASDAQ	EBTC	Tue, Aug 30, 2005	14.26	14.38	14.26	14.31
97	NASDAQ	EBTC	Mon, Aug 29, 2005	14.26	14.38	14.26	14.38
96	NASDAQ	EBTC	Fri, Aug 26, 2005	14.45	14.45	14.45	14.45
95	NASDAQ	EBTC	Wed, Aug 24, 2005	14.26	14.38	14.26	14.38
94	NASDAQ	EBTC	Mon, Aug 22, 2005	14.27	14.27	14.27	14.27
93	NASDAQ	EBTC	Wed, Aug 17, 2005	14.28	14.89	14.28	14.89
92	NASDAQ	EBTC	Tue, Aug 16, 2005	14.75	14.75	14.50	14.50
91	NASDAQ	EBTC	Mon, Aug 15, 2005	14.50	14.69	14.50	14.69
90	NASDAQ	EBTC	Thu, Aug 11, 2005	14.33	14.33	14.25	14.29
89	NASDAQ	EBTC	Mon, Aug 8, 2005	14.50	14.50	14.34	14.34
88	NASDAQ	EBTC	Mon, Aug 1, 2005	14.38	14.38	14.35	14.38
87	NASDAQ	EBTC	Fri, Jul 29, 2005	14.38	14.38	14.38	14.38
86	NASDAQ	EBTC	Thu, Jul 28, 2005	14.28	14.28	14.28	14.28
85	NASDAQ	EBTC	Wed, Jul 27, 2005	14.38	14.38	14.38	14.38
84	NASDAQ	EBTC	Tue, Jul 26, 2005	14.56	14.74	14.40	14.40
83	NASDAQ	EBTC	Wed, Jul 20, 2005	14.28	14.28	14.28	14.28
82	NASDAQ	EBTC	Tue, Jul 19, 2005	14.50	14.50	14.28	14.28
81	NASDAQ	EBTC	Thu, Jul 14, 2005	14.50	14.50	14.37	14.37
80	NASDAQ	EBTC	Wed, Jul 13, 2005	14.75	14.75	14.75	14.75
79	NASDAQ	EBTC	Tue, Jul 12, 2005	14.50	14.50	14.50	14.50
78	NASDAQ	EBTC	Mon, Jul 11, 2005	14.10	15.05	14.10	14.25
77	NASDAQ	EBTC	Thu, Jul 7, 2005	14.25	14.36	14.16	14.25
76	NASDAQ	EBTC	Wed, Jul 6, 2005	14.48	14.48	14.48	14.48
75	NASDAQ	EBTC	Tue, Jul 5, 2005	14.00	14.00	14.00	14.00
74	NASDAQ	EBTC	Tue, Jun 28, 2005	14.63	15.00	14.63	14.99
73	NASDAQ	EBTC	Mon, Jun 27, 2005	14.63	14.63	14.63	14.63
72	NASDAQ	EBTC	Fri, Jun 24, 2005	14.50	14.56	14.50	14.50
71	NASDAQ	EBTC	Wed, Jun 22, 2005	14.33	14.33	14.31	14.31
70	NASDAQ	EBTC	Tue, Jun 21, 2005	14.75	14.75	14.50	14.50
69	NASDAQ	EBTC	Mon, Jun 20, 2005	14.50	14.50	14.50	14.50
68	NASDAQ	EBTC	Fri, Jun 17, 2005	14.02	14.40	14.02	14.40
67	NASDAQ	EBTC	Thu, Jun 16, 2005	14.50	14.50	14.50	14.50
66	NASDAQ	EBTC	Wed, Jun 15, 2005	14.36	14.36	14.36	14.36
65	NASDAQ	EBTC	Tue, Jun 14, 2005	14.75	14.75	14.75	14.75
64	NASDAQ	EBTC	Fri, Jun 10, 2005	14.72	14.85	14.35	14.35
63	NASDAQ	EBTC	Thu, Jun 9, 2005	14.50	14.50	14.50	14.50
62	NASDAQ	EBTC	Wed, Jun 8, 2005	14.42	14.42	14.42	14.42
61	NASDAQ	EBTC	Tue, Jun 7, 2005	14.00	15.03	13.48	15.03
60	NASDAQ	EBTC	Fri, Jun 3, 2005	14.50	14.51	14.50	14.51
59	NASDAQ	EBTC	Fri, May 27, 2005	15.35	15.75	15.03	15.33
58	NASDAQ	EBTC	Wed, May 25, 2005	15.05	15.05	15.05	15.05
57	NASDAQ	EBTC	Tue, May 24, 2005	15.05	15.13	14.78	14.78
56	NASDAQ	EBTC	Mon, May 23, 2005	15.25	15.25	15.25	15.25
55	NASDAQ	EBTC	Tue, May 17, 2005	15.25	15.25	15.00	15.02
54	NASDAQ	EBTC	Mon, May 16, 2005	15.15	15.52	15.10	15.10
53	NASDAQ	EBTC	Fri, May 13, 2005	15.53	15.53	15.00	15.00
52	NASDAQ	EBTC	Mon, May 9, 2005	14.51	14.66	14.51	14.64
51	NASDAQ	EBTC	Fri, May 6, 2005	14.50	14.95	14.50	14.95
50	NASDAQ	EBTC	Fri, Apr 29, 2005	15.50	15.50	15.00	15.00
49	NASDAQ	EBTC	Thu, Apr 28, 2005	14.90	14.90	14.88	14.88
48	NASDAQ	EBTC	Wed, Apr 27, 2005	15.00	15.00	15.00	15.00
47	NASDAQ	EBTC	Tue, Apr 26, 2005	15.00	15.00	15.00	15.00
46	NASDAQ	EBTC	Mon, Apr 25, 2005	15.00	15.00	15.00	15.00
45	NASDAQ	EBTC	Fri, Apr 22, 2005	15.00	15.00	15.00	15.00
44	NASDAQ	EBTC	Thu, Apr 21, 2005	14.95	14.95	14.95	14.95
43	NASDAQ	EBTC	Wed, Apr 20, 2005	14.70	14.75	14.70	14.70
42	NASDAQ	EBTC	Tue, Apr 19, 2005	14.25	14.25	14.25	14.25
41	NASDAQ	EBTC	Mon, Apr 18, 2005	14.38	14.50	14.38	14.50
40	NASDAQ	EBTC	Fri, Apr 15, 2005	14.38	14.38	14.38	14.38
39	NASDAQ	EBTC	Thu, Apr 14, 2005	14.50	14.97	14.48	14.75
38	NASDAQ	EBTC	Wed, Apr 13, 2005	14.88	15.08	14.75	14.75
37	NASDAQ	EBTC	Mon, Apr 11, 2005	14.75	14.75	14.37	14.38
36	NASDAQ	EBTC	Fri, Apr 8, 2005	14.50	14.50	14.50	14.50
35	NASDAQ	EBTC	Wed, Apr 6, 2005	14.74	14.74	14.42	14.63
34	NASDAQ	EBTC	Tue, Apr 5, 2005	14.43	14.43	14.35	14.35
33	NASDAQ	EBTC	Mon, Apr 4, 2005	14.21	14.60	14.13	14.29
32	NASDAQ	EBTC	Fri, Apr 1, 2005	14.50	14.50	14.50	14.50
31	NASDAQ	EBTC	Thu, Mar 31, 2005	14.35	14.50	14.15	14.50
30	NASDAQ	EBTC	Wed, Mar 30, 2005	14.50	14.63	14.50	14.50
29	NASDAQ	EBTC	Tue, Mar 29, 2005	14.70	14.70	14.50	14.50
28	NASDAQ	EBTC	Mon, Mar 28, 2005	14.50	14.75	14.25	14.67
27	NASDAQ	EBTC	Thu, Mar 24, 2005	13.65	14.00	13.65	14.00
26	NASDAQ	EBTC	Wed, Mar 23, 2005	13.63	14.00	13.50	13.65
25	NASDAQ	EBTC	Tue, Mar 22, 2005	14.00	14.00	13.80	13.80
24	NASDAQ	EBTC	Mon, Mar 21, 2005	14.63	14.70	13.50	13.85
23	NASDAQ	EBTC	Fri, Mar 18, 2005	15.25	15.25	15.00	15.00
22	NASDAQ	EBTC	Thu, Mar 17, 2005	15.50	15.50	14.75	15.00
21	NASDAQ	EBTC	Wed, Mar 16, 2005	15.50	15.50	15.50	15.50
20	NASDAQ	EBTC	Tue, Mar 15, 2005	15.44	15.81	15.44	15.50
19	NASDAQ	EBTC	Mon, Mar 14, 2005	15.44	15.44	15.44	15.44
18	NASDAQ	EBTC	Thu, Mar 10, 2005	15.63	15.63	15.20	15.20
17	NASDAQ	EBTC	Wed, Mar 9, 2005	15.35	15.35	15.35	15.35
16	NASDAQ	EBTC	Tue, Mar 8, 2005	15.50	15.73	15.50	15.50
15	NASDAQ	EBTC	Mon, Mar 7, 2005	15.53	15.53	15.53	15.53
14	NASDAQ	EBTC	Fri, Mar 4, 2005	15.82	15.88	15.35	15.35
13	NASDAQ	EBTC	Thu, Mar 3, 2005	15.70	15.80	15.48	15.48
12	NASDAQ	EBTC	Wed, Mar 2, 2005	16.45	16.45	15.40	15.50
11	NASDAQ	EBTC	Tue, Mar 1, 2005	16.45	16.50	15.80	16.45
10	NASDAQ	EBTC	Mon, Feb 28, 2005	16.50	16.50	16.13	16.49
9	NASDAQ	EBTC	Fri, Feb 25, 2005	17.25	17.25	16.60	16.60
8	NASDAQ	EBTC	Thu, Feb 24, 2005	18.25	18.25	17.25	17.28
7	NASDAQ	EBTC	Wed, Feb 23, 2005	19.00	19.00	18.00	18.25
6	NASDAQ	EBTC	Tue, Feb 22, 2005	19.38	19.50	19.25	19.25
5	NASDAQ	EBTC	Fri, Feb 18, 2005	20.00	20.06	19.50	19.50
4	NASDAQ	EBTC	Thu, Feb 17, 2005	20.50	21.50	19.76	20.00
3	NASDAQ	EBTC	Wed, Feb 16, 2005	21.00	21.00	21.00	21.00
2	NASDAQ	EBTC	Tue, Feb 15, 2005	21.25	22.00	20.00	20.00
1	NASDAQ	EBTC	Mon, Feb 14, 2005	18.50	25.20	18.50	20.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Enterprise Bancorp Inc NASDAQ:EBTC 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