Eagle Point Credit Co Inc NYSE:ECC Historical Prices

Below are the 2398 trading days of historical prices for ECC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2398	NYSE	ECC	Fri, Apr 19, 2024	9.98	9.99	9.95	9.96
2397	NYSE	ECC	Thu, Apr 18, 2024	9.95	9.96	9.94	9.95
2396	NYSE	ECC	Wed, Apr 17, 2024	9.93	9.96	9.92	9.96
2395	NYSE	ECC	Tue, Apr 16, 2024	9.96	9.97	9.87	9.92
2394	NYSE	ECC	Mon, Apr 15, 2024	10.06	10.07	9.90	9.94
2393	NYSE	ECC	Fri, Apr 12, 2024	10.10	10.11	9.99	10.00
2392	NYSE	ECC	Thu, Apr 11, 2024	10.10	10.11	10.02	10.10
2391	NYSE	ECC	Wed, Apr 10, 2024	10.11	10.14	10.07	10.10
2390	NYSE	ECC	Tue, Apr 9, 2024	10.14	10.17	10.11	10.14
2389	NYSE	ECC	Mon, Apr 8, 2024	10.25	10.32	10.24	10.16
2388	NYSE	ECC	Fri, Apr 5, 2024	10.20	10.24	10.14	10.24
2387	NYSE	ECC	Thu, Apr 4, 2024	10.20	10.22	10.16	10.17
2386	NYSE	ECC	Wed, Apr 3, 2024	10.17	10.21	10.12	10.21
2385	NYSE	ECC	Tue, Apr 2, 2024	10.15	10.17	10.11	10.15
2384	NYSE	ECC	Mon, Apr 1, 2024	10.13	10.15	10.11	10.15
2383	NYSE	ECC	Thu, Mar 28, 2024	10.14	10.15	10.09	10.11
2382	NYSE	ECC	Wed, Mar 27, 2024	10.08	10.13	10.06	10.13
2381	NYSE	ECC	Tue, Mar 26, 2024	10.02	10.09	10.02	10.05
2380	NYSE	ECC	Mon, Mar 25, 2024	10.01	10.03	9.99	10.01
2379	NYSE	ECC	Fri, Mar 22, 2024	10.02	10.03	9.99	10.00
2378	NYSE	ECC	Thu, Mar 21, 2024	10.04	10.06	9.98	10.00
2377	NYSE	ECC	Wed, Mar 20, 2024	10.02	10.05	9.99	10.00
2376	NYSE	ECC	Tue, Mar 19, 2024	10.02	10.05	9.98	10.00
2375	NYSE	ECC	Mon, Mar 18, 2024	10.17	10.17	9.99	10.01
2374	NYSE	ECC	Fri, Mar 15, 2024	10.24	10.24	10.11	10.13
2373	NYSE	ECC	Thu, Mar 14, 2024	10.26	10.27	10.07	10.14
2372	NYSE	ECC	Wed, Mar 13, 2024	10.18	10.32	10.16	10.26
2371	NYSE	ECC	Tue, Mar 12, 2024	10.08	10.18	10.03	10.18
2370	NYSE	ECC	Mon, Mar 11, 2024	10.04	10.07	10.01	10.07
2369	NYSE	ECC	Fri, Mar 8, 2024	10.10	10.10	10.04	10.06
2368	NYSE	ECC	Thu, Mar 7, 2024	10.04	10.10	10.00	10.09
2367	NYSE	ECC	Wed, Mar 6, 2024	10.15	10.15	10.10	9.98
2366	NYSE	ECC	Tue, Mar 5, 2024	10.10	10.10	10.05	10.09
2365	NYSE	ECC	Mon, Mar 4, 2024	10.15	10.16	10.08	10.09
2364	NYSE	ECC	Fri, Mar 1, 2024	10.11	10.13	10.06	10.13
2363	NYSE	ECC	Thu, Feb 29, 2024	10.10	10.11	10.05	10.08
2362	NYSE	ECC	Wed, Feb 28, 2024	10.05	10.06	10.04	10.06
2361	NYSE	ECC	Tue, Feb 27, 2024	10.07	10.09	10.04	10.05
2360	NYSE	ECC	Mon, Feb 26, 2024	10.09	10.09	10.04	10.06
2359	NYSE	ECC	Fri, Feb 23, 2024	10.06	10.12	10.03	10.06
2358	NYSE	ECC	Thu, Feb 22, 2024	10.00	10.12	9.97	10.10
2357	NYSE	ECC	Wed, Feb 21, 2024	9.96	9.97	9.92	9.95
2356	NYSE	ECC	Tue, Feb 20, 2024	9.97	9.98	9.91	9.93
2355	NYSE	ECC	Fri, Feb 16, 2024	9.97	9.97	9.94	9.96
2354	NYSE	ECC	Thu, Feb 15, 2024	10.02	10.06	9.95	9.97
2353	NYSE	ECC	Wed, Feb 14, 2024	9.92	10.01	9.91	10.00
2352	NYSE	ECC	Tue, Feb 13, 2024	9.90	9.94	9.82	9.90
2351	NYSE	ECC	Mon, Feb 12, 2024	9.94	9.98	9.90	9.94
2350	NYSE	ECC	Fri, Feb 9, 2024	9.96	9.97	9.86	9.94
2349	NYSE	ECC	Thu, Feb 8, 2024	9.93	9.98	9.80	9.97
2348	NYSE	ECC	Wed, Feb 7, 2024	10.11	10.11	10.08	9.93
2347	NYSE	ECC	Tue, Feb 6, 2024	10.11	10.11	10.05	10.08
2346	NYSE	ECC	Mon, Feb 5, 2024	10.10	10.14	10.05	10.06
2345	NYSE	ECC	Fri, Feb 2, 2024	10.09	10.12	10.06	10.08
2344	NYSE	ECC	Thu, Feb 1, 2024	10.08	10.17	10.06	10.09
2343	NYSE	ECC	Wed, Jan 31, 2024	10.12	10.13	10.05	10.06
2342	NYSE	ECC	Tue, Jan 30, 2024	10.10	10.13	10.07	10.11
2341	NYSE	ECC	Mon, Jan 29, 2024	10.06	10.12	10.04	10.09
2340	NYSE	ECC	Fri, Jan 26, 2024	10.12	10.14	10.03	10.05
2339	NYSE	ECC	Thu, Jan 25, 2024	10.17	10.18	10.06	10.11
2338	NYSE	ECC	Wed, Jan 24, 2024	10.13	10.20	10.10	10.13
2337	NYSE	ECC	Tue, Jan 23, 2024	10.04	10.12	10.00	10.10
2336	NYSE	ECC	Mon, Jan 22, 2024	9.90	10.04	9.89	10.04
2335	NYSE	ECC	Fri, Jan 19, 2024	9.83	9.95	9.83	9.87
2334	NYSE	ECC	Thu, Jan 18, 2024	9.90	9.90	9.81	9.83
2333	NYSE	ECC	Wed, Jan 17, 2024	9.98	9.98	9.81	9.86
2332	NYSE	ECC	Tue, Jan 16, 2024	9.95	10.07	9.87	10.01
2331	NYSE	ECC	Fri, Jan 12, 2024	9.76	9.93	9.76	9.88
2330	NYSE	ECC	Thu, Jan 11, 2024	9.78	9.82	9.64	9.78
2329	NYSE	ECC	Wed, Jan 10, 2024	9.85	9.95	9.74	9.80
2328	NYSE	ECC	Tue, Jan 9, 2024	9.95	10.16	9.92	9.85
2327	NYSE	ECC	Mon, Jan 8, 2024	9.78	9.98	9.77	9.96
2326	NYSE	ECC	Fri, Jan 5, 2024	9.74	9.76	9.66	9.76
2325	NYSE	ECC	Thu, Jan 4, 2024	9.70	9.74	9.66	9.71
2324	NYSE	ECC	Wed, Jan 3, 2024	9.66	9.70	9.57	9.68
2323	NYSE	ECC	Tue, Jan 2, 2024	9.49	9.66	9.45	9.66
2322	NYSE	ECC	Fri, Dec 29, 2023	9.59	9.59	9.45	9.50
2321	NYSE	ECC	Thu, Dec 28, 2023	9.45	9.59	9.43	9.57
2320	NYSE	ECC	Wed, Dec 27, 2023	9.38	9.44	9.36	9.43
2319	NYSE	ECC	Tue, Dec 26, 2023	9.37	9.38	9.35	9.37
2318	NYSE	ECC	Fri, Dec 22, 2023	9.31	9.36	9.29	9.32
2317	NYSE	ECC	Thu, Dec 21, 2023	9.30	9.35	9.28	9.30
2316	NYSE	ECC	Wed, Dec 20, 2023	9.32	9.39	9.25	9.25
2315	NYSE	ECC	Tue, Dec 19, 2023	9.35	9.43	9.31	9.32
2314	NYSE	ECC	Mon, Dec 18, 2023	9.46	9.47	9.35	9.41
2313	NYSE	ECC	Fri, Dec 15, 2023	9.50	9.50	9.38	9.45
2312	NYSE	ECC	Thu, Dec 14, 2023	9.52	9.55	9.39	9.45
2311	NYSE	ECC	Wed, Dec 13, 2023	9.35	9.65	9.34	9.52
2310	NYSE	ECC	Tue, Dec 12, 2023	9.38	9.44	9.22	9.43
2309	NYSE	ECC	Mon, Dec 11, 2023	9.55	9.55	9.31	9.33
2308	NYSE	ECC	Fri, Dec 8, 2023	9.55	9.58	9.43	9.53
2307	NYSE	ECC	Thu, Dec 7, 2023	9.62	9.77	9.62	9.55
2306	NYSE	ECC	Wed, Dec 6, 2023	9.62	9.67	9.55	9.61
2305	NYSE	ECC	Tue, Dec 5, 2023	9.60	9.65	9.51	9.65
2304	NYSE	ECC	Mon, Dec 4, 2023	9.52	9.58	9.43	9.57
2303	NYSE	ECC	Fri, Dec 1, 2023	9.45	9.52	9.39	9.51
2302	NYSE	ECC	Thu, Nov 30, 2023	9.48	9.48	9.38	9.42
2301	NYSE	ECC	Wed, Nov 29, 2023	9.41	9.55	9.40	9.42
2300	NYSE	ECC	Tue, Nov 28, 2023	9.45	9.45	9.40	9.40
2299	NYSE	ECC	Mon, Nov 27, 2023	9.50	9.52	9.41	9.42
2298	NYSE	ECC	Fri, Nov 24, 2023	9.45	9.49	9.41	9.49
2297	NYSE	ECC	Wed, Nov 22, 2023	9.53	9.53	9.40	9.44
2296	NYSE	ECC	Tue, Nov 21, 2023	9.54	9.54	9.45	9.50
2295	NYSE	ECC	Mon, Nov 20, 2023	9.50	9.51	9.48	9.51
2294	NYSE	ECC	Fri, Nov 17, 2023	9.66	9.66	9.45	9.49
2293	NYSE	ECC	Thu, Nov 16, 2023	9.60	9.65	9.60	9.60
2292	NYSE	ECC	Wed, Nov 15, 2023	9.58	9.67	9.46	9.60
2291	NYSE	ECC	Tue, Nov 14, 2023	9.57	9.62	9.41	9.57
2290	NYSE	ECC	Mon, Nov 13, 2023	9.44	9.45	9.30	9.45
2289	NYSE	ECC	Fri, Nov 10, 2023	9.53	9.55	9.36	9.44
2288	NYSE	ECC	Thu, Nov 9, 2023	9.79	9.79	9.55	9.41
2287	NYSE	ECC	Wed, Nov 8, 2023	9.67	9.74	9.64	9.70
2286	NYSE	ECC	Tue, Nov 7, 2023	9.77	9.77	9.52	9.70
2285	NYSE	ECC	Mon, Nov 6, 2023	9.96	9.96	9.72	9.74
2284	NYSE	ECC	Fri, Nov 3, 2023	9.76	9.90	9.61	9.90
2283	NYSE	ECC	Thu, Nov 2, 2023	9.75	9.77	9.64	9.74
2282	NYSE	ECC	Wed, Nov 1, 2023	9.40	9.71	9.38	9.70
2281	NYSE	ECC	Tue, Oct 31, 2023	8.90	9.39	8.90	9.36
2280	NYSE	ECC	Mon, Oct 30, 2023	8.80	8.93	8.75	8.93
2279	NYSE	ECC	Fri, Oct 27, 2023	8.82	8.94	8.60	8.73
2278	NYSE	ECC	Thu, Oct 26, 2023	8.90	8.94	8.67	8.70
2277	NYSE	ECC	Wed, Oct 25, 2023	9.17	9.17	8.87	8.92
2276	NYSE	ECC	Tue, Oct 24, 2023	9.10	9.26	9.10	9.17
2275	NYSE	ECC	Mon, Oct 23, 2023	9.28	9.34	9.09	9.22
2274	NYSE	ECC	Fri, Oct 20, 2023	9.31	9.34	9.24	9.28
2273	NYSE	ECC	Thu, Oct 19, 2023	9.35	9.38	9.25	9.32
2272	NYSE	ECC	Wed, Oct 18, 2023	9.35	9.45	9.28	9.36
2271	NYSE	ECC	Tue, Oct 17, 2023	9.65	9.65	9.16	9.50
2270	NYSE	ECC	Mon, Oct 16, 2023	9.84	9.90	9.63	9.67
2269	NYSE	ECC	Fri, Oct 13, 2023	9.91	9.94	9.72	9.79
2268	NYSE	ECC	Thu, Oct 12, 2023	9.92	9.94	9.75	9.88
2267	NYSE	ECC	Wed, Oct 11, 2023	9.90	9.98	9.86	9.93
2266	NYSE	ECC	Tue, Oct 10, 2023	9.88	9.95	9.85	9.91
2265	NYSE	ECC	Mon, Oct 9, 2023	9.97	10.05	9.97	9.86
2264	NYSE	ECC	Fri, Oct 6, 2023	9.94	10.08	9.72	10.02
2263	NYSE	ECC	Thu, Oct 5, 2023	10.00	10.03	9.97	10.00
2262	NYSE	ECC	Wed, Oct 4, 2023	10.03	10.05	9.93	10.05
2261	NYSE	ECC	Tue, Oct 3, 2023	10.10	10.11	9.99	10.03
2260	NYSE	ECC	Mon, Oct 2, 2023	10.15	10.19	10.09	10.14
2259	NYSE	ECC	Fri, Sep 29, 2023	10.20	10.20	10.14	10.15
2258	NYSE	ECC	Thu, Sep 28, 2023	10.10	10.17	10.07	10.14
2257	NYSE	ECC	Wed, Sep 27, 2023	10.04	10.09	9.98	10.04
2256	NYSE	ECC	Tue, Sep 26, 2023	10.00	10.04	9.98	9.98
2255	NYSE	ECC	Mon, Sep 25, 2023	10.00	10.06	9.99	10.02
2254	NYSE	ECC	Fri, Sep 22, 2023	10.09	10.14	10.00	10.05
2253	NYSE	ECC	Thu, Sep 21, 2023	10.10	10.11	10.00	10.06
2252	NYSE	ECC	Wed, Sep 20, 2023	10.20	10.21	10.12	10.14
2251	NYSE	ECC	Tue, Sep 19, 2023	10.18	10.20	10.14	10.19
2250	NYSE	ECC	Mon, Sep 18, 2023	10.18	10.21	10.12	10.20
2249	NYSE	ECC	Fri, Sep 15, 2023	10.18	10.20	10.09	10.10
2248	NYSE	ECC	Thu, Sep 14, 2023	10.15	10.28	10.15	10.24
2247	NYSE	ECC	Wed, Sep 13, 2023	10.22	10.30	10.13	10.14
2246	NYSE	ECC	Tue, Sep 12, 2023	10.15	10.15	10.10	10.13
2245	NYSE	ECC	Mon, Sep 11, 2023	10.20	10.25	10.12	10.13
2244	NYSE	ECC	Fri, Sep 8, 2023	10.16	10.20	10.15	10.20
2243	NYSE	ECC	Thu, Sep 7, 2023	10.36	10.40	10.34	10.22
2242	NYSE	ECC	Wed, Sep 6, 2023	10.41	10.43	10.37	10.39
2241	NYSE	ECC	Tue, Sep 5, 2023	10.44	10.44	10.37	10.41
2240	NYSE	ECC	Fri, Sep 1, 2023	10.39	10.46	10.32	10.37
2239	NYSE	ECC	Thu, Aug 31, 2023	10.45	10.47	10.37	10.38
2238	NYSE	ECC	Wed, Aug 30, 2023	10.45	10.52	10.37	10.43
2237	NYSE	ECC	Tue, Aug 29, 2023	10.30	10.39	10.28	10.38
2236	NYSE	ECC	Mon, Aug 28, 2023	10.22	10.32	10.20	10.28
2235	NYSE	ECC	Fri, Aug 25, 2023	10.20	10.20	10.15	10.20
2234	NYSE	ECC	Thu, Aug 24, 2023	10.23	10.24	10.16	10.19
2233	NYSE	ECC	Wed, Aug 23, 2023	10.25	10.25	10.21	10.22
2232	NYSE	ECC	Tue, Aug 22, 2023	10.25	10.27	10.19	10.20
2231	NYSE	ECC	Mon, Aug 21, 2023	10.25	10.26	10.18	10.21
2230	NYSE	ECC	Fri, Aug 18, 2023	10.15	10.27	10.14	10.24
2229	NYSE	ECC	Thu, Aug 17, 2023	10.36	10.38	10.18	10.27
2228	NYSE	ECC	Wed, Aug 16, 2023	10.41	10.43	10.26	10.32
2227	NYSE	ECC	Tue, Aug 15, 2023	10.51	10.58	10.45	10.48
2226	NYSE	ECC	Mon, Aug 14, 2023	10.37	10.50	10.32	10.48
2225	NYSE	ECC	Fri, Aug 11, 2023	10.39	10.39	10.33	10.36
2224	NYSE	ECC	Thu, Aug 10, 2023	10.32	10.50	10.30	10.39
2223	NYSE	ECC	Wed, Aug 9, 2023	10.49	10.56	10.42	10.37
2222	NYSE	ECC	Tue, Aug 8, 2023	10.45	10.54	10.39	10.47
2221	NYSE	ECC	Mon, Aug 7, 2023	10.36	10.45	10.30	10.44
2220	NYSE	ECC	Fri, Aug 4, 2023	10.31	10.36	10.23	10.29
2219	NYSE	ECC	Thu, Aug 3, 2023	10.30	10.32	10.25	10.30
2218	NYSE	ECC	Wed, Aug 2, 2023	10.35	10.35	10.25	10.33
2217	NYSE	ECC	Tue, Aug 1, 2023	10.39	10.40	10.32	10.36
2216	NYSE	ECC	Mon, Jul 31, 2023	10.38	10.41	10.32	10.36
2215	NYSE	ECC	Fri, Jul 28, 2023	10.30	10.34	10.28	10.32
2214	NYSE	ECC	Thu, Jul 27, 2023	10.26	10.31	10.23	10.26
2213	NYSE	ECC	Wed, Jul 26, 2023	10.27	10.28	10.19	10.23
2212	NYSE	ECC	Tue, Jul 25, 2023	10.19	10.24	10.17	10.23
2211	NYSE	ECC	Mon, Jul 24, 2023	10.34	10.35	10.14	10.17
2210	NYSE	ECC	Fri, Jul 21, 2023	10.50	10.50	10.29	10.30
2209	NYSE	ECC	Thu, Jul 20, 2023	10.41	10.47	10.41	10.43
2208	NYSE	ECC	Wed, Jul 19, 2023	10.45	10.46	10.39	10.40
2207	NYSE	ECC	Tue, Jul 18, 2023	10.30	10.45	10.30	10.44
2206	NYSE	ECC	Mon, Jul 17, 2023	10.40	10.41	10.26	10.31
2205	NYSE	ECC	Fri, Jul 14, 2023	10.24	10.40	10.17	10.38
2204	NYSE	ECC	Thu, Jul 13, 2023	10.16	10.25	10.12	10.22
2203	NYSE	ECC	Wed, Jul 12, 2023	10.16	10.17	10.00	10.15
2202	NYSE	ECC	Tue, Jul 11, 2023	10.15	10.17	10.11	10.12
2201	NYSE	ECC	Mon, Jul 10, 2023	10.13	10.17	10.10	10.14
2200	NYSE	ECC	Fri, Jul 7, 2023	10.25	10.33	10.23	10.09
2199	NYSE	ECC	Thu, Jul 6, 2023	10.28	10.29	10.19	10.26
2198	NYSE	ECC	Wed, Jul 5, 2023	10.23	10.34	10.21	10.30
2197	NYSE	ECC	Mon, Jul 3, 2023	10.20	10.21	10.17	10.18
2196	NYSE	ECC	Fri, Jun 30, 2023	10.20	10.21	10.15	10.16
2195	NYSE	ECC	Thu, Jun 29, 2023	10.42	10.43	10.14	10.14
2194	NYSE	ECC	Wed, Jun 28, 2023	10.36	10.42	10.33	10.40
2193	NYSE	ECC	Tue, Jun 27, 2023	10.27	10.35	10.24	10.33
2192	NYSE	ECC	Mon, Jun 26, 2023	10.21	10.27	10.19	10.22
2191	NYSE	ECC	Fri, Jun 23, 2023	10.19	10.20	10.15	10.19
2190	NYSE	ECC	Thu, Jun 22, 2023	10.20	10.23	10.16	10.19
2189	NYSE	ECC	Wed, Jun 21, 2023	10.24	10.24	10.16	10.20
2188	NYSE	ECC	Tue, Jun 20, 2023	10.24	10.29	10.17	10.25
2187	NYSE	ECC	Fri, Jun 16, 2023	10.32	10.34	10.25	10.29
2186	NYSE	ECC	Thu, Jun 15, 2023	10.32	10.34	10.26	10.31
2185	NYSE	ECC	Wed, Jun 14, 2023	10.40	10.41	10.25	10.29
2184	NYSE	ECC	Tue, Jun 13, 2023	10.64	10.64	10.38	10.41
2183	NYSE	ECC	Mon, Jun 12, 2023	10.61	10.68	10.51	10.66
2182	NYSE	ECC	Fri, Jun 9, 2023	10.80	10.80	10.56	10.66
2181	NYSE	ECC	Thu, Jun 8, 2023	10.91	10.95	10.78	10.71
2180	NYSE	ECC	Wed, Jun 7, 2023	10.64	10.90	10.62	10.84
2179	NYSE	ECC	Tue, Jun 6, 2023	10.22	10.57	10.20	10.55
2178	NYSE	ECC	Mon, Jun 5, 2023	10.27	10.25	10.16	10.21
2177	NYSE	ECC	Fri, Jun 2, 2023	10.25	10.30	10.20	10.21
2176	NYSE	ECC	Thu, Jun 1, 2023	10.18	10.20	10.15	10.17
2175	NYSE	ECC	Wed, May 31, 2023	10.30	10.30	10.12	10.12
2174	NYSE	ECC	Tue, May 30, 2023	10.31	10.36	10.21	10.25
2173	NYSE	ECC	Fri, May 26, 2023	10.30	10.32	10.19	10.26
2172	NYSE	ECC	Thu, May 25, 2023	10.46	10.47	10.22	10.26
2171	NYSE	ECC	Wed, May 24, 2023	10.68	10.70	10.45	10.46
2170	NYSE	ECC	Tue, May 23, 2023	10.82	10.88	10.66	10.71
2169	NYSE	ECC	Mon, May 22, 2023	10.86	10.92	10.76	10.78
2168	NYSE	ECC	Fri, May 19, 2023	11.03	11.04	10.84	10.84
2167	NYSE	ECC	Thu, May 18, 2023	11.06	11.07	10.94	10.97
2166	NYSE	ECC	Wed, May 17, 2023	11.13	11.14	11.06	11.06
2165	NYSE	ECC	Tue, May 16, 2023	11.29	11.32	11.06	11.10
2164	NYSE	ECC	Mon, May 15, 2023	11.35	11.42	11.27	11.30
2163	NYSE	ECC	Fri, May 12, 2023	11.33	11.41	11.22	11.34
2162	NYSE	ECC	Thu, May 11, 2023	11.30	11.37	11.24	11.25
2161	NYSE	ECC	Wed, May 10, 2023	11.50	11.50	11.36	11.43
2160	NYSE	ECC	Tue, May 9, 2023	11.70	11.78	11.53	11.40
2159	NYSE	ECC	Mon, May 8, 2023	11.50	11.79	11.45	11.68
2158	NYSE	ECC	Fri, May 5, 2023	11.48	11.50	11.42	11.50
2157	NYSE	ECC	Thu, May 4, 2023	11.33	11.44	11.29	11.38
2156	NYSE	ECC	Wed, May 3, 2023	11.41	11.49	11.32	11.43
2155	NYSE	ECC	Tue, May 2, 2023	11.35	11.43	11.20	11.40
2154	NYSE	ECC	Mon, May 1, 2023	11.40	11.49	11.26	11.26
2153	NYSE	ECC	Fri, Apr 28, 2023	11.38	11.45	11.33	11.40
2152	NYSE	ECC	Thu, Apr 27, 2023	11.22	11.36	11.17	11.32
2151	NYSE	ECC	Wed, Apr 26, 2023	11.22	11.25	11.15	11.18
2150	NYSE	ECC	Tue, Apr 25, 2023	11.29	11.35	11.17	11.18
2149	NYSE	ECC	Mon, Apr 24, 2023	11.34	11.41	11.32	11.37
2148	NYSE	ECC	Fri, Apr 21, 2023	11.35	11.37	11.23	11.35
2147	NYSE	ECC	Thu, Apr 20, 2023	11.29	11.33	11.24	11.27
2146	NYSE	ECC	Wed, Apr 19, 2023	11.18	11.31	11.13	11.31
2145	NYSE	ECC	Tue, Apr 18, 2023	11.22	11.26	11.15	11.20
2144	NYSE	ECC	Mon, Apr 17, 2023	11.19	11.22	11.11	11.17
2143	NYSE	ECC	Fri, Apr 14, 2023	11.31	11.31	11.10	11.17
2142	NYSE	ECC	Thu, Apr 13, 2023	11.23	11.37	11.20	11.32
2141	NYSE	ECC	Wed, Apr 12, 2023	11.29	11.34	11.11	11.22
2140	NYSE	ECC	Tue, Apr 11, 2023	11.17	11.20	11.08	11.15
2139	NYSE	ECC	Mon, Apr 10, 2023	11.01	11.14	10.98	11.09
2138	NYSE	ECC	Thu, Apr 6, 2023	11.09	11.12	11.00	11.07
2137	NYSE	ECC	Wed, Apr 5, 2023	11.29	11.33	11.19	11.13
2136	NYSE	ECC	Tue, Apr 4, 2023	11.37	11.38	11.22	11.29
2135	NYSE	ECC	Mon, Apr 3, 2023	11.20	11.42	11.19	11.37
2134	NYSE	ECC	Fri, Mar 31, 2023	11.21	11.21	11.03	11.17
2133	NYSE	ECC	Thu, Mar 30, 2023	11.16	11.18	11.09	11.18
2132	NYSE	ECC	Wed, Mar 29, 2023	11.10	11.15	11.06	11.15
2131	NYSE	ECC	Tue, Mar 28, 2023	11.03	11.05	10.93	11.05
2130	NYSE	ECC	Mon, Mar 27, 2023	10.97	11.04	10.86	10.99
2129	NYSE	ECC	Fri, Mar 24, 2023	10.80	10.88	10.65	10.88
2128	NYSE	ECC	Thu, Mar 23, 2023	10.81	10.88	10.65	10.79
2127	NYSE	ECC	Wed, Mar 22, 2023	10.51	10.83	10.51	10.81
2126	NYSE	ECC	Tue, Mar 21, 2023	10.47	10.57	10.41	10.51
2125	NYSE	ECC	Mon, Mar 20, 2023	10.17	10.54	10.17	10.38
2124	NYSE	ECC	Fri, Mar 17, 2023	10.38	10.43	10.11	10.16
2123	NYSE	ECC	Thu, Mar 16, 2023	10.24	10.50	10.20	10.30
2122	NYSE	ECC	Wed, Mar 15, 2023	10.53	10.56	10.08	10.38
2121	NYSE	ECC	Tue, Mar 14, 2023	10.47	10.77	10.46	10.68
2120	NYSE	ECC	Mon, Mar 13, 2023	10.56	10.67	10.33	10.37
2119	NYSE	ECC	Fri, Mar 10, 2023	11.06	11.20	10.52	10.81
2118	NYSE	ECC	Thu, Mar 9, 2023	11.42	11.64	11.25	11.13
2117	NYSE	ECC	Wed, Mar 8, 2023	11.29	11.54	11.27	11.47
2116	NYSE	ECC	Tue, Mar 7, 2023	11.60	11.60	10.95	11.19
2115	NYSE	ECC	Mon, Mar 6, 2023	11.70	11.70	11.36	11.60
2114	NYSE	ECC	Fri, Mar 3, 2023	11.63	11.74	11.55	11.70
2113	NYSE	ECC	Thu, Mar 2, 2023	11.36	11.50	11.25	11.48
2112	NYSE	ECC	Wed, Mar 1, 2023	11.29	11.45	11.27	11.38
2111	NYSE	ECC	Tue, Feb 28, 2023	11.24	11.31	11.18	11.29
2110	NYSE	ECC	Mon, Feb 27, 2023	11.25	11.32	11.06	11.14
2109	NYSE	ECC	Fri, Feb 24, 2023	11.09	11.25	11.05	11.25
2108	NYSE	ECC	Thu, Feb 23, 2023	11.05	11.20	11.00	11.15
2107	NYSE	ECC	Wed, Feb 22, 2023	10.89	11.05	10.82	11.05
2106	NYSE	ECC	Tue, Feb 21, 2023	10.90	10.91	10.78	10.81
2105	NYSE	ECC	Fri, Feb 17, 2023	10.86	10.94	10.79	10.91
2104	NYSE	ECC	Thu, Feb 16, 2023	10.88	10.98	10.81	10.85
2103	NYSE	ECC	Wed, Feb 15, 2023	10.81	10.93	10.77	10.91
2102	NYSE	ECC	Tue, Feb 14, 2023	10.90	10.92	10.77	10.86
2101	NYSE	ECC	Mon, Feb 13, 2023	10.85	10.90	10.79	10.85
2100	NYSE	ECC	Fri, Feb 10, 2023	11.00	11.00	10.76	10.85
2099	NYSE	ECC	Thu, Feb 9, 2023	10.88	11.00	10.83	10.95
2098	NYSE	ECC	Wed, Feb 8, 2023	11.06	11.06	10.77	10.95
2097	NYSE	ECC	Tue, Feb 7, 2023	11.04	11.06	10.88	11.04
2096	NYSE	ECC	Mon, Feb 6, 2023	11.12	11.21	11.09	11.04
2095	NYSE	ECC	Fri, Feb 3, 2023	10.98	11.20	10.95	11.06
2094	NYSE	ECC	Thu, Feb 2, 2023	10.85	11.05	10.83	10.99
2093	NYSE	ECC	Wed, Feb 1, 2023	10.80	10.87	10.77	10.77
2092	NYSE	ECC	Tue, Jan 31, 2023	10.82	10.88	10.78	10.80
2091	NYSE	ECC	Mon, Jan 30, 2023	10.72	10.80	10.68	10.76
2090	NYSE	ECC	Fri, Jan 27, 2023	10.63	10.70	10.58	10.70
2089	NYSE	ECC	Thu, Jan 26, 2023	10.59	10.60	10.51	10.59
2088	NYSE	ECC	Wed, Jan 25, 2023	10.56	10.59	10.51	10.52
2087	NYSE	ECC	Tue, Jan 24, 2023	10.54	10.78	10.47	10.61
2086	NYSE	ECC	Mon, Jan 23, 2023	10.54	10.58	10.49	10.51
2085	NYSE	ECC	Fri, Jan 20, 2023	10.50	10.56	10.48	10.51
2084	NYSE	ECC	Thu, Jan 19, 2023	10.65	10.69	10.50	10.51
2083	NYSE	ECC	Wed, Jan 18, 2023	10.79	10.79	10.65	10.66
2082	NYSE	ECC	Tue, Jan 17, 2023	10.63	10.70	10.60	10.68
2081	NYSE	ECC	Fri, Jan 13, 2023	10.61	10.64	10.54	10.60
2080	NYSE	ECC	Thu, Jan 12, 2023	10.80	10.85	10.57	10.61
2079	NYSE	ECC	Wed, Jan 11, 2023	10.67	10.83	10.65	10.72
2078	NYSE	ECC	Tue, Jan 10, 2023	10.55	10.62	10.45	10.58
2077	NYSE	ECC	Mon, Jan 9, 2023	10.42	10.74	10.40	10.50
2076	NYSE	ECC	Fri, Jan 6, 2023	10.25	10.35	10.20	10.32
2075	NYSE	ECC	Thu, Jan 5, 2023	10.26	10.30	10.24	10.25
2074	NYSE	ECC	Wed, Jan 4, 2023	10.38	10.38	10.22	10.25
2073	NYSE	ECC	Tue, Jan 3, 2023	10.22	10.28	10.21	10.25
2072	NYSE	ECC	Fri, Dec 30, 2022	10.23	10.23	10.06	10.12
2071	NYSE	ECC	Thu, Dec 29, 2022	10.13	10.25	10.10	10.23
2070	NYSE	ECC	Wed, Dec 28, 2022	10.15	10.24	9.99	10.08
2069	NYSE	ECC	Tue, Dec 27, 2022	10.52	10.53	9.96	10.09
2068	NYSE	ECC	Fri, Dec 23, 2022	10.50	10.54	10.44	10.50
2067	NYSE	ECC	Thu, Dec 22, 2022	10.51	10.61	10.39	10.50
2066	NYSE	ECC	Wed, Dec 21, 2022	11.18	11.18	10.91	10.43
2065	NYSE	ECC	Tue, Dec 20, 2022	11.13	11.17	11.05	11.10
2064	NYSE	ECC	Mon, Dec 19, 2022	11.07	11.14	11.01	11.12
2063	NYSE	ECC	Fri, Dec 16, 2022	11.12	11.13	10.95	11.00
2062	NYSE	ECC	Thu, Dec 15, 2022	11.11	11.13	11.05	11.07
2061	NYSE	ECC	Wed, Dec 14, 2022	11.22	11.26	11.11	11.13
2060	NYSE	ECC	Tue, Dec 13, 2022	11.36	11.44	11.15	11.16
2059	NYSE	ECC	Mon, Dec 12, 2022	11.23	11.42	11.11	11.25
2058	NYSE	ECC	Fri, Dec 9, 2022	11.18	11.32	11.04	11.18
2057	NYSE	ECC	Thu, Dec 8, 2022	11.30	11.52	11.14	11.17
2056	NYSE	ECC	Wed, Dec 7, 2022	10.85	11.19	10.81	11.18
2055	NYSE	ECC	Tue, Dec 6, 2022	10.89	10.94	10.80	10.85
2054	NYSE	ECC	Mon, Dec 5, 2022	11.08	11.08	10.74	10.78
2053	NYSE	ECC	Fri, Dec 2, 2022	11.05	11.09	10.98	11.03
2052	NYSE	ECC	Thu, Dec 1, 2022	11.08	11.08	11.02	11.08
2051	NYSE	ECC	Wed, Nov 30, 2022	11.11	11.12	10.96	10.97
2050	NYSE	ECC	Tue, Nov 29, 2022	11.09	11.11	11.05	11.09
2049	NYSE	ECC	Mon, Nov 28, 2022	11.10	11.10	11.06	11.08
2048	NYSE	ECC	Fri, Nov 25, 2022	11.09	11.10	11.06	11.08
2047	NYSE	ECC	Wed, Nov 23, 2022	11.10	11.16	11.06	11.07
2046	NYSE	ECC	Tue, Nov 22, 2022	11.20	11.23	11.07	11.08
2045	NYSE	ECC	Mon, Nov 21, 2022	11.18	11.19	11.05	11.16
2044	NYSE	ECC	Fri, Nov 18, 2022	11.13	11.21	11.07	11.09
2043	NYSE	ECC	Thu, Nov 17, 2022	11.28	11.28	11.05	11.06
2042	NYSE	ECC	Wed, Nov 16, 2022	11.62	11.62	11.26	11.30
2041	NYSE	ECC	Tue, Nov 15, 2022	11.75	11.77	11.42	11.54
2040	NYSE	ECC	Mon, Nov 14, 2022	11.08	11.65	11.08	11.49
2039	NYSE	ECC	Fri, Nov 11, 2022	10.95	11.00	10.70	10.95
2038	NYSE	ECC	Thu, Nov 10, 2022	10.79	10.94	10.69	10.92
2037	NYSE	ECC	Wed, Nov 9, 2022	10.70	10.86	10.45	10.47
2036	NYSE	ECC	Tue, Nov 8, 2022	10.93	11.20	10.84	11.02
2035	NYSE	ECC	Mon, Nov 7, 2022	10.71	10.85	10.67	10.85
2034	NYSE	ECC	Fri, Nov 4, 2022	10.82	10.82	10.62	10.63
2033	NYSE	ECC	Thu, Nov 3, 2022	10.80	10.81	10.56	10.65
2032	NYSE	ECC	Wed, Nov 2, 2022	10.91	10.91	10.76	10.80
2031	NYSE	ECC	Tue, Nov 1, 2022	11.00	11.05	10.76	10.81
2030	NYSE	ECC	Mon, Oct 31, 2022	10.86	10.89	10.75	10.88
2029	NYSE	ECC	Fri, Oct 28, 2022	10.85	10.87	10.71	10.78
2028	NYSE	ECC	Thu, Oct 27, 2022	10.71	10.78	10.68	10.75
2027	NYSE	ECC	Wed, Oct 26, 2022	10.49	10.65	10.47	10.61
2026	NYSE	ECC	Tue, Oct 25, 2022	10.40	10.49	10.33	10.42
2025	NYSE	ECC	Mon, Oct 24, 2022	10.20	10.38	10.20	10.35
2024	NYSE	ECC	Fri, Oct 21, 2022	10.32	10.37	10.16	10.24
2023	NYSE	ECC	Thu, Oct 20, 2022	10.33	10.42	10.32	10.37
2022	NYSE	ECC	Wed, Oct 19, 2022	10.35	10.45	10.21	10.33
2021	NYSE	ECC	Tue, Oct 18, 2022	10.35	10.44	10.26	10.37
2020	NYSE	ECC	Mon, Oct 17, 2022	10.48	10.50	10.32	10.35
2019	NYSE	ECC	Fri, Oct 14, 2022	10.45	10.49	10.36	10.42
2018	NYSE	ECC	Thu, Oct 13, 2022	10.44	10.53	10.32	10.45
2017	NYSE	ECC	Wed, Oct 12, 2022	10.48	10.66	10.44	10.64
2016	NYSE	ECC	Tue, Oct 11, 2022	10.50	10.76	10.45	10.52
2015	NYSE	ECC	Mon, Oct 10, 2022	10.93	10.94	10.56	10.69
2014	NYSE	ECC	Fri, Oct 7, 2022	11.26	11.41	11.10	11.13
2013	NYSE	ECC	Thu, Oct 6, 2022	11.56	11.75	11.49	11.30
2012	NYSE	ECC	Wed, Oct 5, 2022	11.50	11.52	11.15	11.48
2011	NYSE	ECC	Tue, Oct 4, 2022	11.56	11.59	11.49	11.52
2010	NYSE	ECC	Mon, Oct 3, 2022	11.31	11.51	11.10	11.43
2009	NYSE	ECC	Fri, Sep 30, 2022	10.77	11.07	10.63	11.00
2008	NYSE	ECC	Thu, Sep 29, 2022	11.44	11.44	10.40	10.60
2007	NYSE	ECC	Wed, Sep 28, 2022	11.25	11.50	11.17	11.44
2006	NYSE	ECC	Tue, Sep 27, 2022	10.98	11.28	10.92	11.24
2005	NYSE	ECC	Mon, Sep 26, 2022	10.83	10.99	10.80	10.89
2004	NYSE	ECC	Fri, Sep 23, 2022	11.03	11.13	10.70	10.90
2003	NYSE	ECC	Thu, Sep 22, 2022	11.46	11.51	11.08	11.17
2002	NYSE	ECC	Wed, Sep 21, 2022	11.45	11.52	11.31	11.46
2001	NYSE	ECC	Tue, Sep 20, 2022	11.28	11.45	11.21	11.38
2000	NYSE	ECC	Mon, Sep 19, 2022	11.25	11.43	11.21	11.35
1999	NYSE	ECC	Fri, Sep 16, 2022	11.40	11.45	11.18	11.22
1998	NYSE	ECC	Thu, Sep 15, 2022	11.46	11.56	11.39	11.48
1997	NYSE	ECC	Wed, Sep 14, 2022	11.46	11.58	11.40	11.48
1996	NYSE	ECC	Tue, Sep 13, 2022	11.61	11.67	11.47	11.48
1995	NYSE	ECC	Mon, Sep 12, 2022	11.74	11.84	11.65	11.72
1994	NYSE	ECC	Fri, Sep 9, 2022	11.76	11.81	11.61	11.79
1993	NYSE	ECC	Thu, Sep 8, 2022	11.77	11.94	11.74	11.78
1992	NYSE	ECC	Wed, Sep 7, 2022	11.64	11.75	11.58	11.74
1991	NYSE	ECC	Tue, Sep 6, 2022	11.40	11.65	11.27	11.64
1990	NYSE	ECC	Fri, Sep 2, 2022	11.40	11.46	11.20	11.20
1989	NYSE	ECC	Thu, Sep 1, 2022	11.40	11.44	11.21	11.36
1988	NYSE	ECC	Wed, Aug 31, 2022	11.58	11.58	11.35	11.50
1987	NYSE	ECC	Tue, Aug 30, 2022	11.60	11.61	11.45	11.52
1986	NYSE	ECC	Mon, Aug 29, 2022	11.50	11.54	11.40	11.50
1985	NYSE	ECC	Fri, Aug 26, 2022	11.64	11.65	11.35	11.52
1984	NYSE	ECC	Thu, Aug 25, 2022	11.57	11.57	11.50	11.56
1983	NYSE	ECC	Wed, Aug 24, 2022	11.76	11.76	11.50	11.56
1982	NYSE	ECC	Tue, Aug 23, 2022	11.78	11.78	11.70	11.71
1981	NYSE	ECC	Mon, Aug 22, 2022	11.80	11.85	11.67	11.69
1980	NYSE	ECC	Fri, Aug 19, 2022	11.77	11.78	11.65	11.75
1979	NYSE	ECC	Thu, Aug 18, 2022	11.87	11.88	11.80	11.84
1978	NYSE	ECC	Wed, Aug 17, 2022	11.95	11.98	11.83	11.86
1977	NYSE	ECC	Tue, Aug 16, 2022	11.76	12.09	11.70	11.99
1976	NYSE	ECC	Mon, Aug 15, 2022	11.32	11.62	11.27	11.62
1975	NYSE	ECC	Fri, Aug 12, 2022	11.23	11.28	11.14	11.27
1974	NYSE	ECC	Thu, Aug 11, 2022	11.19	11.25	11.15	11.18
1973	NYSE	ECC	Wed, Aug 10, 2022	11.25	11.28	11.07	11.19
1972	NYSE	ECC	Tue, Aug 9, 2022	11.36	11.39	11.23	11.17
1971	NYSE	ECC	Mon, Aug 8, 2022	11.44	11.45	11.27	11.29
1970	NYSE	ECC	Fri, Aug 5, 2022	11.50	11.50	11.20	11.33
1969	NYSE	ECC	Thu, Aug 4, 2022	11.60	11.60	11.39	11.51
1968	NYSE	ECC	Wed, Aug 3, 2022	11.54	11.58	11.49	11.54
1967	NYSE	ECC	Tue, Aug 2, 2022	11.57	11.59	11.32	11.51
1966	NYSE	ECC	Mon, Aug 1, 2022	11.73	11.73	11.62	11.66
1965	NYSE	ECC	Fri, Jul 29, 2022	11.65	11.76	11.58	11.70
1964	NYSE	ECC	Thu, Jul 28, 2022	11.52	11.68	11.45	11.62
1963	NYSE	ECC	Wed, Jul 27, 2022	11.57	11.59	11.46	11.52
1962	NYSE	ECC	Tue, Jul 26, 2022	11.60	11.60	11.46	11.52
1961	NYSE	ECC	Mon, Jul 25, 2022	11.60	11.63	11.50	11.60
1960	NYSE	ECC	Fri, Jul 22, 2022	11.69	11.79	11.61	11.65
1959	NYSE	ECC	Thu, Jul 21, 2022	11.82	11.82	11.68	11.72
1958	NYSE	ECC	Wed, Jul 20, 2022	11.80	11.83	11.70	11.72
1957	NYSE	ECC	Tue, Jul 19, 2022	11.78	11.81	11.61	11.70
1956	NYSE	ECC	Mon, Jul 18, 2022	11.97	12.05	11.71	11.75
1955	NYSE	ECC	Fri, Jul 15, 2022	12.03	12.07	11.90	11.95
1954	NYSE	ECC	Thu, Jul 14, 2022	11.88	11.97	11.74	11.91
1953	NYSE	ECC	Wed, Jul 13, 2022	11.89	12.10	11.88	11.92
1952	NYSE	ECC	Tue, Jul 12, 2022	12.05	12.35	11.90	11.90
1951	NYSE	ECC	Mon, Jul 11, 2022	12.15	12.38	12.02	12.10
1950	NYSE	ECC	Fri, Jul 8, 2022	12.12	12.20	11.91	12.17
1949	NYSE	ECC	Thu, Jul 7, 2022	12.10	12.47	12.10	12.08
1948	NYSE	ECC	Wed, Jul 6, 2022	11.89	12.15	11.83	12.10
1947	NYSE	ECC	Tue, Jul 5, 2022	11.90	11.92	11.76	11.83
1946	NYSE	ECC	Fri, Jul 1, 2022	11.89	11.96	11.79	11.86
1945	NYSE	ECC	Thu, Jun 30, 2022	11.60	11.89	11.51	11.78
1944	NYSE	ECC	Wed, Jun 29, 2022	11.78	11.79	11.62	11.64
1943	NYSE	ECC	Tue, Jun 28, 2022	12.00	12.09	11.74	11.78
1942	NYSE	ECC	Mon, Jun 27, 2022	11.93	12.13	11.82	12.00
1941	NYSE	ECC	Fri, Jun 24, 2022	11.73	11.94	11.73	11.82
1940	NYSE	ECC	Thu, Jun 23, 2022	11.63	11.71	11.50	11.70
1939	NYSE	ECC	Wed, Jun 22, 2022	11.34	11.57	11.22	11.50
1938	NYSE	ECC	Tue, Jun 21, 2022	11.54	11.75	11.38	11.44
1937	NYSE	ECC	Fri, Jun 17, 2022	11.39	11.68	11.38	11.54
1936	NYSE	ECC	Thu, Jun 16, 2022	11.65	11.65	11.38	11.41
1935	NYSE	ECC	Wed, Jun 15, 2022	11.82	11.99	11.70	11.86
1934	NYSE	ECC	Tue, Jun 14, 2022	11.75	11.98	11.66	11.69
1933	NYSE	ECC	Mon, Jun 13, 2022	12.00	12.09	11.57	11.65
1932	NYSE	ECC	Fri, Jun 10, 2022	12.30	12.38	12.04	12.29
1931	NYSE	ECC	Thu, Jun 9, 2022	12.81	12.81	12.30	12.31
1930	NYSE	ECC	Wed, Jun 8, 2022	13.11	13.11	12.91	12.81
1929	NYSE	ECC	Tue, Jun 7, 2022	12.94	13.17	12.78	13.09
1928	NYSE	ECC	Mon, Jun 6, 2022	12.85	12.98	12.71	12.97
1927	NYSE	ECC	Fri, Jun 3, 2022	12.65	12.72	12.65	12.69
1926	NYSE	ECC	Thu, Jun 2, 2022	12.68	12.73	12.61	12.70
1925	NYSE	ECC	Wed, Jun 1, 2022	12.70	12.75	12.67	12.68
1924	NYSE	ECC	Tue, May 31, 2022	12.76	12.82	12.68	12.69
1923	NYSE	ECC	Fri, May 27, 2022	12.69	12.72	12.55	12.65
1922	NYSE	ECC	Thu, May 26, 2022	12.69	12.85	12.64	12.68
1921	NYSE	ECC	Wed, May 25, 2022	12.49	12.70	12.45	12.70
1920	NYSE	ECC	Tue, May 24, 2022	12.22	12.47	12.21	12.45
1919	NYSE	ECC	Mon, May 23, 2022	12.45	12.46	12.20	12.38
1918	NYSE	ECC	Fri, May 20, 2022	12.40	12.44	12.12	12.21
1917	NYSE	ECC	Thu, May 19, 2022	12.03	12.37	12.03	12.31
1916	NYSE	ECC	Wed, May 18, 2022	12.40	12.48	12.05	12.09
1915	NYSE	ECC	Tue, May 17, 2022	12.44	12.64	12.29	12.46
1914	NYSE	ECC	Mon, May 16, 2022	11.83	12.46	11.83	12.16
1913	NYSE	ECC	Fri, May 13, 2022	11.48	11.88	11.48	11.73
1912	NYSE	ECC	Thu, May 12, 2022	12.09	12.10	11.00	11.41
1911	NYSE	ECC	Wed, May 11, 2022	12.30	12.50	12.15	12.16
1910	NYSE	ECC	Tue, May 10, 2022	12.77	12.79	12.20	12.31
1909	NYSE	ECC	Mon, May 9, 2022	13.06	13.06	12.75	12.65
1908	NYSE	ECC	Fri, May 6, 2022	13.02	13.19	12.95	13.05
1907	NYSE	ECC	Thu, May 5, 2022	13.07	13.08	12.98	13.00
1906	NYSE	ECC	Wed, May 4, 2022	13.11	13.14	13.07	13.10
1905	NYSE	ECC	Tue, May 3, 2022	13.15	13.17	13.10	13.11
1904	NYSE	ECC	Mon, May 2, 2022	13.08	13.14	13.01	13.11
1903	NYSE	ECC	Fri, Apr 29, 2022	12.93	13.10	12.91	13.07
1902	NYSE	ECC	Thu, Apr 28, 2022	13.10	13.11	12.81	12.91
1901	NYSE	ECC	Wed, Apr 27, 2022	12.93	13.12	12.90	13.09
1900	NYSE	ECC	Tue, Apr 26, 2022	12.95	13.05	12.87	12.94
1899	NYSE	ECC	Mon, Apr 25, 2022	13.03	13.04	12.81	12.95
1898	NYSE	ECC	Fri, Apr 22, 2022	13.00	13.07	12.96	13.03
1897	NYSE	ECC	Thu, Apr 21, 2022	13.15	13.15	12.98	12.99
1896	NYSE	ECC	Wed, Apr 20, 2022	13.07	13.16	13.07	13.12
1895	NYSE	ECC	Tue, Apr 19, 2022	13.09	13.20	13.06	13.09
1894	NYSE	ECC	Mon, Apr 18, 2022	13.00	13.12	12.99	13.10
1893	NYSE	ECC	Thu, Apr 14, 2022	12.85	12.99	12.84	12.98
1892	NYSE	ECC	Wed, Apr 13, 2022	12.93	12.99	12.79	12.85
1891	NYSE	ECC	Tue, Apr 12, 2022	12.84	13.00	12.80	12.93
1890	NYSE	ECC	Mon, Apr 11, 2022	13.04	13.05	12.60	12.67
1889	NYSE	ECC	Fri, Apr 8, 2022	12.99	13.07	12.93	13.02
1888	NYSE	ECC	Thu, Apr 7, 2022	13.16	13.25	12.96	12.99
1887	NYSE	ECC	Wed, Apr 6, 2022	13.26	13.28	12.83	13.16
1886	NYSE	ECC	Tue, Apr 5, 2022	13.33	13.35	13.25	13.26
1885	NYSE	ECC	Mon, Apr 4, 2022	13.20	13.35	13.20	13.30
1884	NYSE	ECC	Fri, Apr 1, 2022	13.14	13.21	13.13	13.19
1883	NYSE	ECC	Thu, Mar 31, 2022	13.18	13.20	13.12	13.15
1882	NYSE	ECC	Wed, Mar 30, 2022	13.12	13.22	13.09	13.19
1881	NYSE	ECC	Tue, Mar 29, 2022	13.06	13.18	13.01	13.12
1880	NYSE	ECC	Mon, Mar 28, 2022	13.14	13.16	12.67	12.98
1879	NYSE	ECC	Fri, Mar 25, 2022	13.21	13.22	12.90	13.10
1878	NYSE	ECC	Thu, Mar 24, 2022	13.27	13.28	13.21	13.23
1877	NYSE	ECC	Wed, Mar 23, 2022	13.26	13.27	13.20	13.27
1876	NYSE	ECC	Tue, Mar 22, 2022	13.31	13.35	13.25	13.27
1875	NYSE	ECC	Mon, Mar 21, 2022	13.43	13.47	13.29	13.31
1874	NYSE	ECC	Fri, Mar 18, 2022	13.44	13.44	13.35	13.39
1873	NYSE	ECC	Thu, Mar 17, 2022	13.46	13.50	13.40	13.44
1872	NYSE	ECC	Wed, Mar 16, 2022	13.45	13.50	13.27	13.46
1871	NYSE	ECC	Tue, Mar 15, 2022	13.24	13.62	13.19	13.39
1870	NYSE	ECC	Mon, Mar 14, 2022	13.80	13.80	13.09	13.17
1869	NYSE	ECC	Fri, Mar 11, 2022	13.85	13.88	13.75	13.76
1868	NYSE	ECC	Thu, Mar 10, 2022	13.79	13.95	13.75	13.85
1867	NYSE	ECC	Wed, Mar 9, 2022	13.89	13.98	13.80	13.86
1866	NYSE	ECC	Tue, Mar 8, 2022	13.67	13.96	13.64	13.66
1865	NYSE	ECC	Mon, Mar 7, 2022	14.02	14.02	13.59	13.60
1864	NYSE	ECC	Fri, Mar 4, 2022	13.98	14.03	13.94	14.02
1863	NYSE	ECC	Thu, Mar 3, 2022	14.06	14.08	13.96	14.03
1862	NYSE	ECC	Wed, Mar 2, 2022	14.04	14.07	13.94	14.03
1861	NYSE	ECC	Tue, Mar 1, 2022	14.00	14.09	13.87	13.92
1860	NYSE	ECC	Mon, Feb 28, 2022	14.09	14.10	13.93	14.00
1859	NYSE	ECC	Fri, Feb 25, 2022	14.07	14.09	13.95	14.06
1858	NYSE	ECC	Thu, Feb 24, 2022	13.56	13.92	13.45	13.91
1857	NYSE	ECC	Wed, Feb 23, 2022	14.00	14.06	13.74	13.74
1856	NYSE	ECC	Tue, Feb 22, 2022	14.15	14.18	13.81	13.94
1855	NYSE	ECC	Fri, Feb 18, 2022	14.11	14.18	14.01	14.14
1854	NYSE	ECC	Thu, Feb 17, 2022	14.02	14.28	13.89	13.96
1853	NYSE	ECC	Wed, Feb 16, 2022	13.93	14.00	13.72	13.98
1852	NYSE	ECC	Tue, Feb 15, 2022	14.06	14.08	13.85	13.91
1851	NYSE	ECC	Mon, Feb 14, 2022	14.03	14.08	13.83	13.86
1850	NYSE	ECC	Fri, Feb 11, 2022	13.86	13.89	13.58	13.71
1849	NYSE	ECC	Thu, Feb 10, 2022	13.87	14.00	13.80	13.84
1848	NYSE	ECC	Wed, Feb 9, 2022	14.00	14.03	13.87	13.89
1847	NYSE	ECC	Tue, Feb 8, 2022	13.92	14.02	13.92	14.00
1846	NYSE	ECC	Mon, Feb 7, 2022	13.92	14.03	13.87	13.99
1845	NYSE	ECC	Fri, Feb 4, 2022	13.96	14.06	13.95	13.85
1844	NYSE	ECC	Thu, Feb 3, 2022	13.99	14.10	13.91	14.01
1843	NYSE	ECC	Wed, Feb 2, 2022	14.06	14.10	13.97	14.07
1842	NYSE	ECC	Tue, Feb 1, 2022	13.82	13.96	13.74	13.96
1841	NYSE	ECC	Mon, Jan 31, 2022	13.72	13.84	13.72	13.77
1840	NYSE	ECC	Fri, Jan 28, 2022	13.70	13.75	13.61	13.71
1839	NYSE	ECC	Thu, Jan 27, 2022	13.80	13.83	13.63	13.68
1838	NYSE	ECC	Wed, Jan 26, 2022	13.80	13.85	13.59	13.70
1837	NYSE	ECC	Tue, Jan 25, 2022	13.56	13.88	13.47	13.71
1836	NYSE	ECC	Mon, Jan 24, 2022	13.79	13.79	12.83	13.65
1835	NYSE	ECC	Fri, Jan 21, 2022	14.03	14.04	13.80	13.85
1834	NYSE	ECC	Thu, Jan 20, 2022	14.13	14.14	14.02	14.05
1833	NYSE	ECC	Wed, Jan 19, 2022	14.16	14.20	14.10	14.11
1832	NYSE	ECC	Tue, Jan 18, 2022	14.10	14.16	14.05	14.13
1831	NYSE	ECC	Fri, Jan 14, 2022	14.00	14.06	13.90	14.01
1830	NYSE	ECC	Thu, Jan 13, 2022	14.16	14.16	13.96	13.99
1829	NYSE	ECC	Wed, Jan 12, 2022	14.30	14.36	14.06	14.09
1828	NYSE	ECC	Tue, Jan 11, 2022	14.27	14.48	14.21	14.27
1827	NYSE	ECC	Mon, Jan 10, 2022	14.10	14.31	14.07	14.19
1826	NYSE	ECC	Fri, Jan 7, 2022	13.99	14.28	13.97	14.01
1825	NYSE	ECC	Thu, Jan 6, 2022	13.92	13.95	13.87	13.93
1824	NYSE	ECC	Wed, Jan 5, 2022	13.95	14.00	13.83	13.86
1823	NYSE	ECC	Tue, Jan 4, 2022	13.99	14.04	13.95	13.97
1822	NYSE	ECC	Mon, Jan 3, 2022	14.02	14.05	13.91	13.96
1821	NYSE	ECC	Fri, Dec 31, 2021	14.03	14.03	13.97	14.00
1820	NYSE	ECC	Thu, Dec 30, 2021	14.07	14.07	13.97	14.00
1819	NYSE	ECC	Wed, Dec 29, 2021	14.05	14.05	13.98	14.02
1818	NYSE	ECC	Tue, Dec 28, 2021	14.02	14.07	13.96	14.01
1817	NYSE	ECC	Mon, Dec 27, 2021	14.03	14.09	13.95	14.01
1816	NYSE	ECC	Thu, Dec 23, 2021	13.93	14.05	13.93	14.01
1815	NYSE	ECC	Wed, Dec 22, 2021	13.80	14.00	13.64	13.93
1814	NYSE	ECC	Tue, Dec 21, 2021	14.65	14.72	14.14	13.64
1813	NYSE	ECC	Mon, Dec 20, 2021	14.20	14.49	14.20	14.44
1812	NYSE	ECC	Fri, Dec 17, 2021	14.19	14.26	14.03	14.18
1811	NYSE	ECC	Thu, Dec 16, 2021	14.37	14.54	14.08	14.15
1810	NYSE	ECC	Wed, Dec 15, 2021	14.75	14.85	14.06	14.28
1809	NYSE	ECC	Tue, Dec 14, 2021	15.01	15.01	14.68	14.73
1808	NYSE	ECC	Mon, Dec 13, 2021	15.41	15.43	15.06	15.09
1807	NYSE	ECC	Fri, Dec 10, 2021	15.15	15.40	15.13	15.36
1806	NYSE	ECC	Thu, Dec 9, 2021	15.50	15.54	15.44	15.37
1805	NYSE	ECC	Wed, Dec 8, 2021	15.33	15.50	15.33	15.48
1804	NYSE	ECC	Tue, Dec 7, 2021	15.17	15.40	15.16	15.33
1803	NYSE	ECC	Mon, Dec 6, 2021	15.12	15.19	15.02	15.13
1802	NYSE	ECC	Fri, Dec 3, 2021	15.15	15.20	14.98	15.06
1801	NYSE	ECC	Thu, Dec 2, 2021	15.00	15.21	14.98	15.15
1800	NYSE	ECC	Wed, Dec 1, 2021	15.13	15.16	14.95	14.95
1799	NYSE	ECC	Tue, Nov 30, 2021	15.16	15.19	14.91	15.00
1798	NYSE	ECC	Mon, Nov 29, 2021	15.25	15.28	15.14	15.15
1797	NYSE	ECC	Fri, Nov 26, 2021	15.00	15.23	14.80	15.10
1796	NYSE	ECC	Wed, Nov 24, 2021	15.28	15.28	15.20	15.25
1795	NYSE	ECC	Tue, Nov 23, 2021	15.29	15.30	15.03	15.25
1794	NYSE	ECC	Mon, Nov 22, 2021	15.26	15.49	15.07	15.22
1793	NYSE	ECC	Fri, Nov 19, 2021	15.05	15.14	14.85	15.12
1792	NYSE	ECC	Thu, Nov 18, 2021	15.20	15.31	14.87	15.02
1791	NYSE	ECC	Wed, Nov 17, 2021	15.00	15.23	15.00	15.21
1790	NYSE	ECC	Tue, Nov 16, 2021	14.80	15.00	14.75	14.96
1789	NYSE	ECC	Mon, Nov 15, 2021	14.41	14.58	14.36	14.58
1788	NYSE	ECC	Fri, Nov 12, 2021	14.39	14.54	14.19	14.35
1787	NYSE	ECC	Thu, Nov 11, 2021	14.66	14.68	14.23	14.37
1786	NYSE	ECC	Wed, Nov 10, 2021	14.63	14.69	14.55	14.60
1785	NYSE	ECC	Tue, Nov 9, 2021	14.42	14.70	14.41	14.57
1784	NYSE	ECC	Mon, Nov 8, 2021	14.81	14.98	14.74	14.75
1783	NYSE	ECC	Fri, Nov 5, 2021	14.67	14.83	14.61	14.81
1782	NYSE	ECC	Thu, Nov 4, 2021	14.55	14.65	14.45	14.60
1781	NYSE	ECC	Wed, Nov 3, 2021	14.42	14.60	14.38	14.59
1780	NYSE	ECC	Tue, Nov 2, 2021	14.13	14.44	14.13	14.41
1779	NYSE	ECC	Mon, Nov 1, 2021	14.08	14.15	14.05	14.06
1778	NYSE	ECC	Fri, Oct 29, 2021	14.05	14.10	14.05	14.06
1777	NYSE	ECC	Thu, Oct 28, 2021	14.05	14.06	14.03	14.05
1776	NYSE	ECC	Wed, Oct 27, 2021	14.05	14.10	14.03	14.04
1775	NYSE	ECC	Tue, Oct 26, 2021	14.05	14.08	14.00	14.02
1774	NYSE	ECC	Mon, Oct 25, 2021	14.07	14.10	14.02	14.04
1773	NYSE	ECC	Fri, Oct 22, 2021	14.05	14.09	14.01	14.05
1772	NYSE	ECC	Thu, Oct 21, 2021	13.97	14.07	13.97	14.05
1771	NYSE	ECC	Wed, Oct 20, 2021	14.00	14.05	13.92	14.03
1770	NYSE	ECC	Tue, Oct 19, 2021	14.06	14.06	14.01	14.05
1769	NYSE	ECC	Mon, Oct 18, 2021	14.08	14.15	13.97	14.04
1768	NYSE	ECC	Fri, Oct 15, 2021	14.05	14.07	14.00	14.06
1767	NYSE	ECC	Thu, Oct 14, 2021	14.05	14.09	13.96	14.00
1766	NYSE	ECC	Wed, Oct 13, 2021	14.04	14.04	13.98	14.02
1765	NYSE	ECC	Tue, Oct 12, 2021	14.04	14.06	13.99	14.04
1764	NYSE	ECC	Mon, Oct 11, 2021	14.01	14.18	13.74	14.05
1763	NYSE	ECC	Fri, Oct 8, 2021	13.95	14.14	13.92	14.11
1762	NYSE	ECC	Thu, Oct 7, 2021	14.00	14.16	13.99	14.03
1761	NYSE	ECC	Wed, Oct 6, 2021	13.99	14.03	13.92	13.99
1760	NYSE	ECC	Tue, Oct 5, 2021	13.88	14.08	13.82	14.02
1759	NYSE	ECC	Mon, Oct 4, 2021	13.81	13.97	13.71	13.81
1758	NYSE	ECC	Fri, Oct 1, 2021	13.64	13.77	13.59	13.70
1757	NYSE	ECC	Thu, Sep 30, 2021	13.70	13.71	13.59	13.62
1756	NYSE	ECC	Wed, Sep 29, 2021	13.60	13.68	13.48	13.59
1755	NYSE	ECC	Tue, Sep 28, 2021	13.63	13.64	13.42	13.50
1754	NYSE	ECC	Mon, Sep 27, 2021	13.75	13.75	13.60	13.62
1753	NYSE	ECC	Fri, Sep 24, 2021	13.71	13.74	13.65	13.71
1752	NYSE	ECC	Thu, Sep 23, 2021	13.71	13.75	13.66	13.71
1751	NYSE	ECC	Wed, Sep 22, 2021	13.53	13.77	13.53	13.69
1750	NYSE	ECC	Tue, Sep 21, 2021	13.58	13.58	13.44	13.51
1749	NYSE	ECC	Mon, Sep 20, 2021	13.58	13.58	13.30	13.52
1748	NYSE	ECC	Fri, Sep 17, 2021	13.69	13.74	13.52	13.73
1747	NYSE	ECC	Thu, Sep 16, 2021	13.76	13.78	13.55	13.63
1746	NYSE	ECC	Wed, Sep 15, 2021	13.73	13.78	13.60	13.76
1745	NYSE	ECC	Tue, Sep 14, 2021	13.90	13.93	13.72	13.75
1744	NYSE	ECC	Mon, Sep 13, 2021	13.98	13.99	13.76	13.88
1743	NYSE	ECC	Fri, Sep 10, 2021	14.10	14.10	13.94	14.03
1742	NYSE	ECC	Thu, Sep 9, 2021	14.15	14.18	14.01	14.16
1741	NYSE	ECC	Wed, Sep 8, 2021	14.09	14.19	14.01	14.01
1740	NYSE	ECC	Tue, Sep 7, 2021	13.90	14.00	13.90	13.99
1739	NYSE	ECC	Fri, Sep 3, 2021	13.86	13.93	13.85	13.89
1738	NYSE	ECC	Thu, Sep 2, 2021	13.91	13.95	13.80	13.90
1737	NYSE	ECC	Wed, Sep 1, 2021	13.86	13.92	13.79	13.90
1736	NYSE	ECC	Tue, Aug 31, 2021	13.90	13.90	13.76	13.85
1735	NYSE	ECC	Mon, Aug 30, 2021	13.98	14.01	13.82	13.84
1734	NYSE	ECC	Fri, Aug 27, 2021	13.93	13.93	13.73	13.88
1733	NYSE	ECC	Thu, Aug 26, 2021	13.93	13.95	13.72	13.81
1732	NYSE	ECC	Wed, Aug 25, 2021	13.75	13.93	13.60	13.87
1731	NYSE	ECC	Tue, Aug 24, 2021	13.67	13.74	13.50	13.68
1730	NYSE	ECC	Mon, Aug 23, 2021	13.96	14.04	13.64	13.66
1729	NYSE	ECC	Fri, Aug 20, 2021	13.83	14.25	13.73	13.92
1728	NYSE	ECC	Thu, Aug 19, 2021	13.92	13.99	13.71	13.76
1727	NYSE	ECC	Wed, Aug 18, 2021	13.99	14.10	13.91	13.94
1726	NYSE	ECC	Tue, Aug 17, 2021	14.28	14.28	13.90	13.94
1725	NYSE	ECC	Mon, Aug 16, 2021	14.33	14.34	14.00	14.14
1724	NYSE	ECC	Fri, Aug 13, 2021	14.43	14.43	14.17	14.29
1723	NYSE	ECC	Thu, Aug 12, 2021	14.10	14.40	14.08	14.40
1722	NYSE	ECC	Wed, Aug 11, 2021	13.95	14.04	13.85	14.00
1721	NYSE	ECC	Tue, Aug 10, 2021	13.40	13.54	13.40	13.51
1720	NYSE	ECC	Mon, Aug 9, 2021	13.50	13.62	13.48	13.42
1719	NYSE	ECC	Fri, Aug 6, 2021	13.52	13.56	13.42	13.48
1718	NYSE	ECC	Thu, Aug 5, 2021	13.55	13.60	13.35	13.53
1717	NYSE	ECC	Wed, Aug 4, 2021	13.50	13.50	13.45	13.50
1716	NYSE	ECC	Tue, Aug 3, 2021	13.24	13.52	13.21	13.50
1715	NYSE	ECC	Mon, Aug 2, 2021	13.28	13.51	13.17	13.17
1714	NYSE	ECC	Fri, Jul 30, 2021	13.29	13.30	13.22	13.30
1713	NYSE	ECC	Thu, Jul 29, 2021	13.14	13.31	13.12	13.29
1712	NYSE	ECC	Wed, Jul 28, 2021	13.02	13.15	13.00	13.15
1711	NYSE	ECC	Tue, Jul 27, 2021	13.24	13.25	12.99	13.03
1710	NYSE	ECC	Mon, Jul 26, 2021	13.25	13.34	13.17	13.23
1709	NYSE	ECC	Fri, Jul 23, 2021	13.28	13.32	13.15	13.20
1708	NYSE	ECC	Thu, Jul 22, 2021	13.28	13.33	13.17	13.27
1707	NYSE	ECC	Wed, Jul 21, 2021	12.92	13.22	12.82	13.18
1706	NYSE	ECC	Tue, Jul 20, 2021	12.77	12.98	12.77	12.92
1705	NYSE	ECC	Mon, Jul 19, 2021	13.00	13.04	12.57	12.73
1704	NYSE	ECC	Fri, Jul 16, 2021	13.13	13.23	13.01	13.09
1703	NYSE	ECC	Thu, Jul 15, 2021	13.10	13.13	13.00	13.05
1702	NYSE	ECC	Wed, Jul 14, 2021	13.12	13.17	13.05	13.08
1701	NYSE	ECC	Tue, Jul 13, 2021	13.25	13.32	13.08	13.09
1700	NYSE	ECC	Mon, Jul 12, 2021	13.19	13.39	13.14	13.34
1699	NYSE	ECC	Fri, Jul 9, 2021	13.25	13.33	13.02	13.11
1698	NYSE	ECC	Thu, Jul 8, 2021	13.25	13.29	13.02	13.15
1697	NYSE	ECC	Wed, Jul 7, 2021	13.57	13.60	13.27	13.41
1696	NYSE	ECC	Tue, Jul 6, 2021	13.60	13.60	13.51	13.54
1695	NYSE	ECC	Fri, Jul 2, 2021	13.60	13.61	13.51	13.55
1694	NYSE	ECC	Thu, Jul 1, 2021	13.56	13.63	13.50	13.54
1693	NYSE	ECC	Wed, Jun 30, 2021	13.67	13.67	13.53	13.55
1692	NYSE	ECC	Tue, Jun 29, 2021	13.57	13.65	13.54	13.59
1691	NYSE	ECC	Mon, Jun 28, 2021	13.58	13.60	13.53	13.55
1690	NYSE	ECC	Fri, Jun 25, 2021	13.55	13.60	13.50	13.52
1689	NYSE	ECC	Thu, Jun 24, 2021	13.55	13.57	13.50	13.53
1688	NYSE	ECC	Wed, Jun 23, 2021	13.50	13.57	13.50	13.54
1687	NYSE	ECC	Tue, Jun 22, 2021	13.60	13.60	13.53	13.53
1686	NYSE	ECC	Mon, Jun 21, 2021	13.62	13.65	13.61	13.62
1685	NYSE	ECC	Fri, Jun 18, 2021	13.68	13.71	13.57	13.60
1684	NYSE	ECC	Thu, Jun 17, 2021	13.80	13.85	13.65	13.68
1683	NYSE	ECC	Wed, Jun 16, 2021	13.89	13.95	13.76	13.78
1682	NYSE	ECC	Tue, Jun 15, 2021	13.90	13.95	13.86	13.88
1681	NYSE	ECC	Mon, Jun 14, 2021	13.85	14.00	13.82	13.90
1680	NYSE	ECC	Fri, Jun 11, 2021	13.96	14.03	13.77	13.78
1679	NYSE	ECC	Thu, Jun 10, 2021	14.20	14.25	13.57	13.95
1678	NYSE	ECC	Wed, Jun 9, 2021	14.20	14.29	14.20	14.25
1677	NYSE	ECC	Tue, Jun 8, 2021	14.44	14.44	14.33	14.28
1676	NYSE	ECC	Mon, Jun 7, 2021	14.40	14.44	14.26	14.40
1675	NYSE	ECC	Fri, Jun 4, 2021	14.39	14.40	14.15	14.39
1674	NYSE	ECC	Thu, Jun 3, 2021	13.97	14.42	13.97	14.30
1673	NYSE	ECC	Wed, Jun 2, 2021	13.69	14.05	13.63	13.93
1672	NYSE	ECC	Tue, Jun 1, 2021	13.38	13.72	13.38	13.61
1671	NYSE	ECC	Fri, May 28, 2021	13.40	13.50	13.28	13.28
1670	NYSE	ECC	Thu, May 27, 2021	13.40	13.48	13.30	13.38
1669	NYSE	ECC	Wed, May 26, 2021	13.49	13.50	13.32	13.40
1668	NYSE	ECC	Tue, May 25, 2021	13.53	13.60	13.48	13.49
1667	NYSE	ECC	Mon, May 24, 2021	13.52	13.59	13.48	13.52
1666	NYSE	ECC	Fri, May 21, 2021	13.53	13.59	13.47	13.50
1665	NYSE	ECC	Thu, May 20, 2021	13.50	13.59	13.47	13.50
1664	NYSE	ECC	Wed, May 19, 2021	13.74	13.76	13.17	13.49
1663	NYSE	ECC	Tue, May 18, 2021	13.98	14.09	13.66	13.74
1662	NYSE	ECC	Mon, May 17, 2021	13.88	13.88	13.60	13.70
1661	NYSE	ECC	Fri, May 14, 2021	12.90	13.74	12.86	13.51
1660	NYSE	ECC	Thu, May 13, 2021	12.26	12.75	12.26	12.70
1659	NYSE	ECC	Wed, May 12, 2021	12.53	12.54	12.23	12.29
1658	NYSE	ECC	Tue, May 11, 2021	12.60	12.69	12.52	12.55
1657	NYSE	ECC	Mon, May 10, 2021	12.90	12.95	12.63	12.68
1656	NYSE	ECC	Fri, May 7, 2021	12.90	13.09	12.81	12.99
1655	NYSE	ECC	Thu, May 6, 2021	12.95	13.15	12.86	12.98
1654	NYSE	ECC	Wed, May 5, 2021	12.85	13.10	12.81	13.01
1653	NYSE	ECC	Tue, May 4, 2021	12.83	13.00	12.60	12.84
1652	NYSE	ECC	Mon, May 3, 2021	12.50	13.00	12.50	12.83
1651	NYSE	ECC	Fri, Apr 30, 2021	12.50	12.55	12.46	12.50
1650	NYSE	ECC	Thu, Apr 29, 2021	12.50	12.51	12.45	12.50
1649	NYSE	ECC	Wed, Apr 28, 2021	12.40	12.50	12.40	12.46
1648	NYSE	ECC	Tue, Apr 27, 2021	12.38	12.51	12.35	12.40
1647	NYSE	ECC	Mon, Apr 26, 2021	12.38	12.40	12.32	12.35
1646	NYSE	ECC	Fri, Apr 23, 2021	12.30	12.31	12.24	12.28
1645	NYSE	ECC	Thu, Apr 22, 2021	12.25	12.30	12.23	12.24
1644	NYSE	ECC	Wed, Apr 21, 2021	12.29	12.33	12.16	12.25
1643	NYSE	ECC	Tue, Apr 20, 2021	12.28	12.35	12.13	12.24
1642	NYSE	ECC	Mon, Apr 19, 2021	12.31	12.34	12.24	12.30
1641	NYSE	ECC	Fri, Apr 16, 2021	12.30	12.33	12.27	12.30
1640	NYSE	ECC	Thu, Apr 15, 2021	12.30	12.33	12.25	12.30
1639	NYSE	ECC	Wed, Apr 14, 2021	12.28	12.34	12.28	12.30
1638	NYSE	ECC	Tue, Apr 13, 2021	12.37	12.40	12.20	12.27
1637	NYSE	ECC	Mon, Apr 12, 2021	12.34	12.40	12.31	12.37
1636	NYSE	ECC	Fri, Apr 9, 2021	12.18	12.23	12.09	12.15
1635	NYSE	ECC	Thu, Apr 8, 2021	12.30	12.36	12.25	12.22
1634	NYSE	ECC	Wed, Apr 7, 2021	12.20	12.32	12.16	12.30
1633	NYSE	ECC	Tue, Apr 6, 2021	12.12	12.25	12.12	12.15
1632	NYSE	ECC	Mon, Apr 5, 2021	12.25	12.27	12.00	12.18
1631	NYSE	ECC	Thu, Apr 1, 2021	12.01	12.25	11.88	12.23
1630	NYSE	ECC	Wed, Mar 31, 2021	12.02	12.04	11.88	11.98
1629	NYSE	ECC	Tue, Mar 30, 2021	11.92	11.92	11.81	11.88
1628	NYSE	ECC	Mon, Mar 29, 2021	11.93	11.99	11.85	11.91
1627	NYSE	ECC	Fri, Mar 26, 2021	12.00	12.02	11.86	11.94
1626	NYSE	ECC	Thu, Mar 25, 2021	11.85	11.98	11.63	11.91
1625	NYSE	ECC	Wed, Mar 24, 2021	11.94	12.08	11.85	11.91
1624	NYSE	ECC	Tue, Mar 23, 2021	11.89	12.00	11.80	11.89
1623	NYSE	ECC	Mon, Mar 22, 2021	11.55	11.97	11.40	11.89
1622	NYSE	ECC	Fri, Mar 19, 2021	11.72	12.00	11.52	11.62
1621	NYSE	ECC	Thu, Mar 18, 2021	11.53	11.83	11.48	11.59
1620	NYSE	ECC	Wed, Mar 17, 2021	11.46	11.50	11.35	11.48
1619	NYSE	ECC	Tue, Mar 16, 2021	11.39	11.49	11.38	11.45
1618	NYSE	ECC	Mon, Mar 15, 2021	11.45	11.54	11.36	11.44
1617	NYSE	ECC	Fri, Mar 12, 2021	11.54	11.61	11.42	11.48
1616	NYSE	ECC	Thu, Mar 11, 2021	11.51	11.59	11.38	11.51
1615	NYSE	ECC	Wed, Mar 10, 2021	11.54	11.63	11.51	11.51
1614	NYSE	ECC	Tue, Mar 9, 2021	11.37	11.57	11.37	11.42
1613	NYSE	ECC	Mon, Mar 8, 2021	11.50	11.64	11.26	11.30
1612	NYSE	ECC	Fri, Mar 5, 2021	11.58	11.58	11.20	11.39
1611	NYSE	ECC	Thu, Mar 4, 2021	11.43	11.60	11.30	11.48
1610	NYSE	ECC	Wed, Mar 3, 2021	11.42	11.63	11.40	11.40
1609	NYSE	ECC	Tue, Mar 2, 2021	11.42	11.54	11.21	11.45
1608	NYSE	ECC	Mon, Mar 1, 2021	11.13	11.54	11.10	11.36
1607	NYSE	ECC	Fri, Feb 26, 2021	11.50	11.54	10.57	11.09
1606	NYSE	ECC	Thu, Feb 25, 2021	11.63	11.63	11.35	11.39
1605	NYSE	ECC	Wed, Feb 24, 2021	11.40	11.73	11.40	11.66
1604	NYSE	ECC	Tue, Feb 23, 2021	11.52	11.58	11.20	11.45
1603	NYSE	ECC	Mon, Feb 22, 2021	11.66	11.70	11.41	11.52
1602	NYSE	ECC	Fri, Feb 19, 2021	11.50	11.59	11.42	11.59
1601	NYSE	ECC	Thu, Feb 18, 2021	11.60	11.65	11.39	11.50
1600	NYSE	ECC	Wed, Feb 17, 2021	11.50	11.64	11.41	11.60
1599	NYSE	ECC	Tue, Feb 16, 2021	11.54	11.66	11.12	11.51
1598	NYSE	ECC	Fri, Feb 12, 2021	11.40	11.63	11.35	11.55
1597	NYSE	ECC	Thu, Feb 11, 2021	11.44	11.54	11.38	11.42
1596	NYSE	ECC	Wed, Feb 10, 2021	11.51	11.58	11.37	11.46
1595	NYSE	ECC	Tue, Feb 9, 2021	11.35	11.47	11.34	11.47
1594	NYSE	ECC	Mon, Feb 8, 2021	11.44	11.54	11.27	11.42
1593	NYSE	ECC	Fri, Feb 5, 2021	11.44	11.44	11.25	11.39
1592	NYSE	ECC	Thu, Feb 4, 2021	11.52	11.65	11.40	11.44
1591	NYSE	ECC	Wed, Feb 3, 2021	11.35	11.61	11.33	11.38
1590	NYSE	ECC	Tue, Feb 2, 2021	11.13	11.50	11.10	11.28
1589	NYSE	ECC	Mon, Feb 1, 2021	10.69	11.17	10.68	11.00
1588	NYSE	ECC	Fri, Jan 29, 2021	10.83	10.89	10.73	10.75
1587	NYSE	ECC	Thu, Jan 28, 2021	10.65	10.88	10.65	10.83
1586	NYSE	ECC	Wed, Jan 27, 2021	10.76	10.85	10.65	10.65
1585	NYSE	ECC	Tue, Jan 26, 2021	11.27	11.28	10.61	10.89
1584	NYSE	ECC	Mon, Jan 25, 2021	11.10	11.28	10.97	11.25
1583	NYSE	ECC	Fri, Jan 22, 2021	11.08	11.30	11.00	11.30
1582	NYSE	ECC	Thu, Jan 21, 2021	11.16	11.39	11.01	11.10
1581	NYSE	ECC	Wed, Jan 20, 2021	11.11	11.39	11.08	11.21
1580	NYSE	ECC	Tue, Jan 19, 2021	11.07	11.10	10.85	11.07
1579	NYSE	ECC	Fri, Jan 15, 2021	10.72	11.11	10.72	11.07
1578	NYSE	ECC	Thu, Jan 14, 2021	10.56	10.75	10.56	10.74
1577	NYSE	ECC	Wed, Jan 13, 2021	10.48	10.69	10.47	10.63
1576	NYSE	ECC	Tue, Jan 12, 2021	10.56	10.60	10.44	10.57
1575	NYSE	ECC	Mon, Jan 11, 2021	10.60	10.69	10.53	10.61
1574	NYSE	ECC	Fri, Jan 8, 2021	10.57	10.80	10.52	10.64
1573	NYSE	ECC	Thu, Jan 7, 2021	10.48	10.65	10.41	10.65
1572	NYSE	ECC	Wed, Jan 6, 2021	10.23	10.50	10.19	10.39
1571	NYSE	ECC	Tue, Jan 5, 2021	10.08	10.34	10.08	10.12
1570	NYSE	ECC	Mon, Jan 4, 2021	10.08	10.25	10.07	10.15
1569	NYSE	ECC	Thu, Dec 31, 2020	10.19	10.19	9.95	10.09
1568	NYSE	ECC	Wed, Dec 30, 2020	10.24	10.24	10.00	10.11
1567	NYSE	ECC	Tue, Dec 29, 2020	10.50	10.50	10.12	10.18
1566	NYSE	ECC	Mon, Dec 28, 2020	10.19	10.50	10.15	10.45
1565	NYSE	ECC	Thu, Dec 24, 2020	10.20	10.20	10.10	10.18
1564	NYSE	ECC	Wed, Dec 23, 2020	10.16	10.27	10.03	10.26
1563	NYSE	ECC	Tue, Dec 22, 2020	10.15	10.17	9.97	10.17
1562	NYSE	ECC	Mon, Dec 21, 2020	9.93	10.10	9.65	10.10
1561	NYSE	ECC	Fri, Dec 18, 2020	10.22	10.22	9.95	10.13
1560	NYSE	ECC	Thu, Dec 17, 2020	10.29	10.29	10.11	10.16
1559	NYSE	ECC	Wed, Dec 16, 2020	10.16	10.29	10.05	10.28
1558	NYSE	ECC	Tue, Dec 15, 2020	10.16	10.19	9.96	10.10
1557	NYSE	ECC	Mon, Dec 14, 2020	10.50	10.55	10.00	10.05
1556	NYSE	ECC	Fri, Dec 11, 2020	10.36	10.43	9.96	10.43
1555	NYSE	ECC	Thu, Dec 10, 2020	9.85	10.48	9.82	10.36
1554	NYSE	ECC	Wed, Dec 9, 2020	10.00	10.06	9.78	9.79
1553	NYSE	ECC	Tue, Dec 8, 2020	9.64	9.92	9.61	9.87
1552	NYSE	ECC	Mon, Dec 7, 2020	9.70	9.70	9.40	9.58
1551	NYSE	ECC	Fri, Dec 4, 2020	9.50	9.69	9.40	9.68
1550	NYSE	ECC	Thu, Dec 3, 2020	9.40	9.50	9.37	9.50
1549	NYSE	ECC	Wed, Dec 2, 2020	9.19	9.39	9.19	9.35
1548	NYSE	ECC	Tue, Dec 1, 2020	9.06	9.26	8.99	9.23
1547	NYSE	ECC	Mon, Nov 30, 2020	9.20	9.23	8.97	9.08
1546	NYSE	ECC	Fri, Nov 27, 2020	8.97	9.15	8.95	9.15
1545	NYSE	ECC	Wed, Nov 25, 2020	8.97	9.00	8.95	8.98
1544	NYSE	ECC	Tue, Nov 24, 2020	8.95	9.01	8.90	8.98
1543	NYSE	ECC	Mon, Nov 23, 2020	8.85	8.97	8.83	8.91
1542	NYSE	ECC	Fri, Nov 20, 2020	8.89	8.98	8.33	8.85
1541	NYSE	ECC	Thu, Nov 19, 2020	8.63	8.88	8.63	8.83
1540	NYSE	ECC	Wed, Nov 18, 2020	8.62	8.69	8.47	8.59
1539	NYSE	ECC	Tue, Nov 17, 2020	8.47	8.51	8.33	8.43
1538	NYSE	ECC	Mon, Nov 16, 2020	8.35	8.63	8.35	8.45
1537	NYSE	ECC	Fri, Nov 13, 2020	8.52	8.69	8.22	8.28
1536	NYSE	ECC	Thu, Nov 12, 2020	8.66	8.95	8.48	8.52
1535	NYSE	ECC	Wed, Nov 11, 2020	8.71	8.80	8.66	8.71
1534	NYSE	ECC	Tue, Nov 10, 2020	8.64	8.71	8.29	8.66
1533	NYSE	ECC	Mon, Nov 9, 2020	8.95	9.14	8.70	8.68
1532	NYSE	ECC	Fri, Nov 6, 2020	8.62	8.68	8.55	8.64
1531	NYSE	ECC	Thu, Nov 5, 2020	8.50	8.70	8.43	8.61
1530	NYSE	ECC	Wed, Nov 4, 2020	8.37	8.60	8.15	8.33
1529	NYSE	ECC	Tue, Nov 3, 2020	8.50	8.70	8.33	8.36
1528	NYSE	ECC	Mon, Nov 2, 2020	8.10	8.44	8.10	8.37
1527	NYSE	ECC	Fri, Oct 30, 2020	7.82	8.01	7.80	8.00
1526	NYSE	ECC	Thu, Oct 29, 2020	7.60	7.82	7.53	7.79
1525	NYSE	ECC	Wed, Oct 28, 2020	7.97	7.99	7.44	7.48
1524	NYSE	ECC	Tue, Oct 27, 2020	8.12	8.20	8.00	8.04
1523	NYSE	ECC	Mon, Oct 26, 2020	8.35	8.42	8.12	8.12
1522	NYSE	ECC	Fri, Oct 23, 2020	8.26	8.46	8.26	8.40
1521	NYSE	ECC	Thu, Oct 22, 2020	8.22	8.35	8.21	8.26
1520	NYSE	ECC	Wed, Oct 21, 2020	8.06	8.42	8.06	8.28
1519	NYSE	ECC	Tue, Oct 20, 2020	8.43	8.50	7.97	8.12
1518	NYSE	ECC	Mon, Oct 19, 2020	8.63	8.66	8.52	8.52
1517	NYSE	ECC	Fri, Oct 16, 2020	8.76	8.80	8.65	8.66
1516	NYSE	ECC	Thu, Oct 15, 2020	8.60	8.83	8.60	8.82
1515	NYSE	ECC	Wed, Oct 14, 2020	9.05	9.15	8.53	8.65
1514	NYSE	ECC	Tue, Oct 13, 2020	9.20	9.22	8.95	9.10
1513	NYSE	ECC	Mon, Oct 12, 2020	9.43	9.46	9.03	9.14
1512	NYSE	ECC	Fri, Oct 9, 2020	9.20	9.54	9.12	9.49
1511	NYSE	ECC	Thu, Oct 8, 2020	9.00	9.20	9.00	9.11
1510	NYSE	ECC	Wed, Oct 7, 2020	9.12	9.12	8.94	9.02
1509	NYSE	ECC	Tue, Oct 6, 2020	8.96	9.09	8.87	8.96
1508	NYSE	ECC	Mon, Oct 5, 2020	8.55	8.94	8.55	8.86
1507	NYSE	ECC	Fri, Oct 2, 2020	8.56	8.64	8.40	8.58
1506	NYSE	ECC	Thu, Oct 1, 2020	8.60	8.80	8.58	8.71
1505	NYSE	ECC	Wed, Sep 30, 2020	8.45	8.63	8.43	8.62
1504	NYSE	ECC	Tue, Sep 29, 2020	8.32	8.48	8.32	8.42
1503	NYSE	ECC	Mon, Sep 28, 2020	8.17	8.49	8.10	8.40
1502	NYSE	ECC	Fri, Sep 25, 2020	8.02	8.16	8.00	8.07
1501	NYSE	ECC	Thu, Sep 24, 2020	8.05	8.19	7.98	8.00
1500	NYSE	ECC	Wed, Sep 23, 2020	8.30	8.58	8.17	8.22
1499	NYSE	ECC	Tue, Sep 22, 2020	8.39	8.42	8.27	8.30
1498	NYSE	ECC	Mon, Sep 21, 2020	8.23	8.41	8.18	8.37
1497	NYSE	ECC	Fri, Sep 18, 2020	8.42	8.49	8.40	8.41
1496	NYSE	ECC	Thu, Sep 17, 2020	8.56	8.58	8.41	8.44
1495	NYSE	ECC	Wed, Sep 16, 2020	8.58	8.69	8.56	8.60
1494	NYSE	ECC	Tue, Sep 15, 2020	8.30	8.60	8.30	8.58
1493	NYSE	ECC	Mon, Sep 14, 2020	8.28	8.45	8.26	8.33
1492	NYSE	ECC	Fri, Sep 11, 2020	8.30	8.38	8.18	8.38
1491	NYSE	ECC	Thu, Sep 10, 2020	8.20	8.41	8.14	8.37
1490	NYSE	ECC	Wed, Sep 9, 2020	8.29	8.45	8.19	8.27
1489	NYSE	ECC	Tue, Sep 8, 2020	7.96	8.29	7.85	8.22
1488	NYSE	ECC	Fri, Sep 4, 2020	8.22	8.27	7.90	8.10
1487	NYSE	ECC	Thu, Sep 3, 2020	8.15	8.26	7.91	8.26
1486	NYSE	ECC	Wed, Sep 2, 2020	8.05	8.21	7.96	8.21
1485	NYSE	ECC	Tue, Sep 1, 2020	7.92	8.19	7.91	8.13
1484	NYSE	ECC	Mon, Aug 31, 2020	7.75	8.04	7.66	8.04
1483	NYSE	ECC	Fri, Aug 28, 2020	7.61	7.86	7.58	7.79
1482	NYSE	ECC	Thu, Aug 27, 2020	7.82	7.90	7.12	7.43
1481	NYSE	ECC	Wed, Aug 26, 2020	7.79	7.99	7.76	7.82
1480	NYSE	ECC	Tue, Aug 25, 2020	7.77	7.87	7.70	7.81
1479	NYSE	ECC	Mon, Aug 24, 2020	7.89	8.10	7.70	7.73
1478	NYSE	ECC	Fri, Aug 21, 2020	7.88	7.98	7.77	7.93
1477	NYSE	ECC	Thu, Aug 20, 2020	7.84	7.95	7.78	7.91
1476	NYSE	ECC	Wed, Aug 19, 2020	7.86	7.95	7.73	7.94
1475	NYSE	ECC	Tue, Aug 18, 2020	7.97	8.00	7.72	7.85
1474	NYSE	ECC	Mon, Aug 17, 2020	7.81	7.99	7.75	7.82
1473	NYSE	ECC	Fri, Aug 14, 2020	7.96	7.99	7.81	7.85
1472	NYSE	ECC	Thu, Aug 13, 2020	8.05	8.05	7.84	7.95
1471	NYSE	ECC	Wed, Aug 12, 2020	7.90	8.16	7.84	8.01
1470	NYSE	ECC	Tue, Aug 11, 2020	7.93	7.93	7.77	7.78
1469	NYSE	ECC	Mon, Aug 10, 2020	7.78	8.10	7.78	7.86
1468	NYSE	ECC	Fri, Aug 7, 2020	7.84	7.86	7.79	7.84
1467	NYSE	ECC	Thu, Aug 6, 2020	7.82	7.85	7.82	7.84
1466	NYSE	ECC	Wed, Aug 5, 2020	7.82	7.86	7.76	7.81
1465	NYSE	ECC	Tue, Aug 4, 2020	7.60	7.86	7.60	7.80
1464	NYSE	ECC	Mon, Aug 3, 2020	7.83	7.85	7.53	7.70
1463	NYSE	ECC	Fri, Jul 31, 2020	7.48	7.85	7.31	7.74
1462	NYSE	ECC	Thu, Jul 30, 2020	7.38	7.45	7.30	7.40
1461	NYSE	ECC	Wed, Jul 29, 2020	7.45	7.52	7.42	7.46
1460	NYSE	ECC	Tue, Jul 28, 2020	7.40	7.45	7.33	7.45
1459	NYSE	ECC	Mon, Jul 27, 2020	7.30	7.40	7.21	7.33
1458	NYSE	ECC	Fri, Jul 24, 2020	7.37	7.40	7.21	7.36
1457	NYSE	ECC	Thu, Jul 23, 2020	7.30	7.40	7.21	7.38
1456	NYSE	ECC	Wed, Jul 22, 2020	7.36	7.38	7.12	7.32
1455	NYSE	ECC	Tue, Jul 21, 2020	7.10	7.43	7.10	7.34
1454	NYSE	ECC	Mon, Jul 20, 2020	7.07	7.18	6.97	7.12
1453	NYSE	ECC	Fri, Jul 17, 2020	7.22	7.29	7.17	7.23
1452	NYSE	ECC	Thu, Jul 16, 2020	7.22	7.34	7.18	7.27
1451	NYSE	ECC	Wed, Jul 15, 2020	7.29	7.35	7.21	7.34
1450	NYSE	ECC	Tue, Jul 14, 2020	7.05	7.30	6.96	7.23
1449	NYSE	ECC	Mon, Jul 13, 2020	7.05	7.10	6.86	6.94
1448	NYSE	ECC	Fri, Jul 10, 2020	7.00	7.14	6.92	7.09
1447	NYSE	ECC	Thu, Jul 9, 2020	7.16	7.33	7.07	7.04
1446	NYSE	ECC	Wed, Jul 8, 2020	7.14	7.21	6.85	7.14
1445	NYSE	ECC	Tue, Jul 7, 2020	7.47	7.47	6.95	7.03
1444	NYSE	ECC	Mon, Jul 6, 2020	7.30	7.52	7.16	7.51
1443	NYSE	ECC	Thu, Jul 2, 2020	7.27	7.30	7.06	7.09
1442	NYSE	ECC	Wed, Jul 1, 2020	7.11	7.27	7.03	7.20
1441	NYSE	ECC	Tue, Jun 30, 2020	6.83	7.24	6.80	7.11
1440	NYSE	ECC	Mon, Jun 29, 2020	6.65	6.91	6.56	6.71
1439	NYSE	ECC	Fri, Jun 26, 2020	6.86	7.04	6.55	6.65
1438	NYSE	ECC	Thu, Jun 25, 2020	6.87	7.05	6.84	6.97
1437	NYSE	ECC	Wed, Jun 24, 2020	6.94	6.98	6.69	6.84
1436	NYSE	ECC	Tue, Jun 23, 2020	7.05	7.05	6.95	6.97
1435	NYSE	ECC	Mon, Jun 22, 2020	6.87	7.02	6.83	6.95
1434	NYSE	ECC	Fri, Jun 19, 2020	7.13	7.13	6.75	6.84
1433	NYSE	ECC	Thu, Jun 18, 2020	6.99	7.10	6.95	7.00
1432	NYSE	ECC	Wed, Jun 17, 2020	7.15	7.16	7.00	7.02
1431	NYSE	ECC	Tue, Jun 16, 2020	7.50	7.60	7.09	7.11
1430	NYSE	ECC	Mon, Jun 15, 2020	6.82	7.13	6.78	7.06
1429	NYSE	ECC	Fri, Jun 12, 2020	7.52	7.58	7.10	7.15
1428	NYSE	ECC	Thu, Jun 11, 2020	7.65	7.78	6.80	7.10
1427	NYSE	ECC	Wed, Jun 10, 2020	8.24	8.35	7.80	8.22
1426	NYSE	ECC	Tue, Jun 9, 2020	8.05	8.44	7.78	8.20
1425	NYSE	ECC	Mon, Jun 8, 2020	7.40	8.10	7.30	8.05
1424	NYSE	ECC	Fri, Jun 5, 2020	7.21	7.43	7.17	7.23
1423	NYSE	ECC	Thu, Jun 4, 2020	7.03	7.28	6.66	7.10
1422	NYSE	ECC	Wed, Jun 3, 2020	7.26	7.27	7.16	7.18
1421	NYSE	ECC	Tue, Jun 2, 2020	7.20	7.43	7.09	7.13
1420	NYSE	ECC	Mon, Jun 1, 2020	7.36	7.45	7.06	7.14
1419	NYSE	ECC	Fri, May 29, 2020	7.16	7.33	6.97	7.33
1418	NYSE	ECC	Thu, May 28, 2020	7.51	7.75	7.00	7.13
1417	NYSE	ECC	Wed, May 27, 2020	7.05	7.36	6.55	7.32
1416	NYSE	ECC	Tue, May 26, 2020	6.64	6.97	6.55	6.86
1415	NYSE	ECC	Fri, May 22, 2020	6.15	6.45	6.02	6.45
1414	NYSE	ECC	Thu, May 21, 2020	5.88	6.29	5.80	6.10
1413	NYSE	ECC	Wed, May 20, 2020	5.63	5.79	5.33	5.60
1412	NYSE	ECC	Tue, May 19, 2020	5.78	5.98	5.50	5.55
1411	NYSE	ECC	Mon, May 18, 2020	5.65	6.06	5.65	5.78
1410	NYSE	ECC	Fri, May 15, 2020	5.46	5.68	5.25	5.31
1409	NYSE	ECC	Thu, May 14, 2020	5.47	5.67	5.36	5.47
1408	NYSE	ECC	Wed, May 13, 2020	6.07	6.13	5.53	5.63
1407	NYSE	ECC	Tue, May 12, 2020	6.19	6.19	6.06	6.06
1406	NYSE	ECC	Mon, May 11, 2020	6.16	6.30	6.15	6.19
1405	NYSE	ECC	Fri, May 8, 2020	6.17	6.36	6.15	6.22
1404	NYSE	ECC	Thu, May 7, 2020	6.10	6.27	6.01	6.11
1403	NYSE	ECC	Wed, May 6, 2020	6.10	6.16	5.99	5.99
1402	NYSE	ECC	Tue, May 5, 2020	6.10	6.33	6.01	6.04
1401	NYSE	ECC	Mon, May 4, 2020	6.26	6.26	6.00	6.08
1400	NYSE	ECC	Fri, May 1, 2020	6.31	6.45	6.18	6.28
1399	NYSE	ECC	Thu, Apr 30, 2020	6.30	6.46	6.27	6.40
1398	NYSE	ECC	Wed, Apr 29, 2020	6.34	6.50	6.34	6.45
1397	NYSE	ECC	Tue, Apr 28, 2020	6.53	6.60	6.15	6.23
1396	NYSE	ECC	Mon, Apr 27, 2020	6.32	6.55	6.16	6.46
1395	NYSE	ECC	Fri, Apr 24, 2020	6.20	6.22	6.07	6.15
1394	NYSE	ECC	Thu, Apr 23, 2020	6.31	6.38	6.15	6.15
1393	NYSE	ECC	Wed, Apr 22, 2020	6.30	6.39	6.01	6.07
1392	NYSE	ECC	Tue, Apr 21, 2020	6.00	6.25	5.81	6.21
1391	NYSE	ECC	Mon, Apr 20, 2020	5.88	6.14	5.58	6.11
1390	NYSE	ECC	Fri, Apr 17, 2020	6.63	6.63	6.05	6.10
1389	NYSE	ECC	Thu, Apr 16, 2020	5.61	6.55	5.53	6.10
1388	NYSE	ECC	Wed, Apr 15, 2020	6.00	6.26	5.81	5.90
1387	NYSE	ECC	Tue, Apr 14, 2020	7.40	7.71	6.32	6.55
1386	NYSE	ECC	Mon, Apr 13, 2020	8.05	8.17	7.17	7.32
1385	NYSE	ECC	Thu, Apr 9, 2020	7.00	8.20	7.00	7.92
1384	NYSE	ECC	Wed, Apr 8, 2020	5.68	6.85	5.50	6.61
1383	NYSE	ECC	Tue, Apr 7, 2020	5.36	5.74	5.30	5.43
1382	NYSE	ECC	Mon, Apr 6, 2020	5.28	5.44	5.08	5.14
1381	NYSE	ECC	Fri, Apr 3, 2020	5.34	5.34	5.00	5.05
1380	NYSE	ECC	Thu, Apr 2, 2020	5.82	6.34	5.17	5.44
1379	NYSE	ECC	Wed, Apr 1, 2020	6.16	6.77	5.31	6.08
1378	NYSE	ECC	Tue, Mar 31, 2020	6.18	7.73	6.09	6.84
1377	NYSE	ECC	Mon, Mar 30, 2020	7.95	8.25	6.12	6.50
1376	NYSE	ECC	Fri, Mar 27, 2020	8.14	8.19	7.35	7.98
1375	NYSE	ECC	Thu, Mar 26, 2020	7.89	9.00	7.87	7.99
1374	NYSE	ECC	Wed, Mar 25, 2020	6.11	9.18	5.99	7.48
1373	NYSE	ECC	Tue, Mar 24, 2020	5.62	6.25	5.27	5.77
1372	NYSE	ECC	Mon, Mar 23, 2020	6.50	6.50	4.95	5.11
1371	NYSE	ECC	Fri, Mar 20, 2020	7.79	8.58	6.16	6.25
1370	NYSE	ECC	Thu, Mar 19, 2020	5.30	7.17	4.98	6.86
1369	NYSE	ECC	Wed, Mar 18, 2020	9.33	9.33	3.78	5.30
1368	NYSE	ECC	Tue, Mar 17, 2020	9.26	10.48	9.06	10.09
1367	NYSE	ECC	Mon, Mar 16, 2020	9.06	9.85	8.75	9.02
1366	NYSE	ECC	Fri, Mar 13, 2020	10.32	10.74	9.73	10.40
1365	NYSE	ECC	Thu, Mar 12, 2020	10.14	10.20	8.41	9.79
1364	NYSE	ECC	Wed, Mar 11, 2020	12.43	12.43	11.11	11.26
1363	NYSE	ECC	Tue, Mar 10, 2020	12.89	13.00	12.51	12.70
1362	NYSE	ECC	Mon, Mar 9, 2020	12.16	12.72	12.16	12.54
1361	NYSE	ECC	Fri, Mar 6, 2020	13.53	13.68	13.21	13.42
1360	NYSE	ECC	Thu, Mar 5, 2020	14.07	14.15	13.70	13.74
1359	NYSE	ECC	Wed, Mar 4, 2020	14.10	14.49	14.03	14.28
1358	NYSE	ECC	Tue, Mar 3, 2020	13.73	14.07	13.73	13.93
1357	NYSE	ECC	Mon, Mar 2, 2020	13.63	14.18	13.46	13.73
1356	NYSE	ECC	Fri, Feb 28, 2020	13.12	13.52	12.62	13.45
1355	NYSE	ECC	Thu, Feb 27, 2020	13.90	13.99	13.05	13.37
1354	NYSE	ECC	Wed, Feb 26, 2020	13.99	14.54	13.99	14.25
1353	NYSE	ECC	Tue, Feb 25, 2020	14.66	14.75	13.97	14.01
1352	NYSE	ECC	Mon, Feb 24, 2020	14.70	14.75	14.55	14.61
1351	NYSE	ECC	Fri, Feb 21, 2020	14.70	14.92	14.70	14.92
1350	NYSE	ECC	Thu, Feb 20, 2020	14.65	14.77	14.65	14.66
1349	NYSE	ECC	Wed, Feb 19, 2020	14.92	14.97	14.60	14.65
1348	NYSE	ECC	Tue, Feb 18, 2020	15.02	15.09	14.84	14.95
1347	NYSE	ECC	Fri, Feb 14, 2020	15.06	15.12	15.02	15.02
1346	NYSE	ECC	Thu, Feb 13, 2020	15.06	15.17	15.04	15.12
1345	NYSE	ECC	Wed, Feb 12, 2020	15.00	15.09	15.00	15.07
1344	NYSE	ECC	Tue, Feb 11, 2020	15.07	15.17	14.95	14.99
1343	NYSE	ECC	Mon, Feb 10, 2020	15.08	15.28	15.08	15.02
1342	NYSE	ECC	Fri, Feb 7, 2020	15.03	15.20	15.03	15.03
1341	NYSE	ECC	Thu, Feb 6, 2020	15.04	15.13	14.99	15.02
1340	NYSE	ECC	Wed, Feb 5, 2020	15.05	15.09	14.96	15.00
1339	NYSE	ECC	Tue, Feb 4, 2020	15.10	15.19	15.00	15.03
1338	NYSE	ECC	Mon, Feb 3, 2020	15.00	15.07	14.97	14.99
1337	NYSE	ECC	Fri, Jan 31, 2020	15.02	15.14	14.93	14.97
1336	NYSE	ECC	Thu, Jan 30, 2020	15.21	15.27	15.10	15.14
1335	NYSE	ECC	Wed, Jan 29, 2020	15.22	15.32	15.21	15.25
1334	NYSE	ECC	Tue, Jan 28, 2020	15.21	15.28	15.16	15.21
1333	NYSE	ECC	Mon, Jan 27, 2020	15.07	15.25	15.01	15.19
1332	NYSE	ECC	Fri, Jan 24, 2020	15.42	15.49	15.21	15.22
1331	NYSE	ECC	Thu, Jan 23, 2020	15.46	15.49	15.40	15.42
1330	NYSE	ECC	Wed, Jan 22, 2020	15.58	15.58	15.43	15.45
1329	NYSE	ECC	Tue, Jan 21, 2020	15.32	15.61	15.31	15.43
1328	NYSE	ECC	Fri, Jan 17, 2020	15.62	15.63	15.25	15.28
1327	NYSE	ECC	Thu, Jan 16, 2020	15.88	15.94	15.54	15.61
1326	NYSE	ECC	Wed, Jan 15, 2020	15.74	15.95	15.71	15.88
1325	NYSE	ECC	Tue, Jan 14, 2020	15.40	15.78	15.34	15.72
1324	NYSE	ECC	Mon, Jan 13, 2020	15.40	15.45	15.15	15.40
1323	NYSE	ECC	Fri, Jan 10, 2020	15.20	15.49	15.20	15.47
1322	NYSE	ECC	Thu, Jan 9, 2020	15.57	15.63	15.27	15.20
1321	NYSE	ECC	Wed, Jan 8, 2020	15.30	15.62	15.30	15.55
1320	NYSE	ECC	Tue, Jan 7, 2020	15.40	15.52	15.20	15.30
1319	NYSE	ECC	Mon, Jan 6, 2020	14.76	15.45	14.76	15.27
1318	NYSE	ECC	Fri, Jan 3, 2020	14.65	14.74	14.64	14.74
1317	NYSE	ECC	Thu, Jan 2, 2020	14.63	14.76	14.53	14.60
1316	NYSE	ECC	Tue, Dec 31, 2019	14.65	14.69	14.59	14.61
1315	NYSE	ECC	Mon, Dec 30, 2019	14.68	14.70	14.58	14.67
1314	NYSE	ECC	Fri, Dec 27, 2019	14.70	14.71	14.61	14.67
1313	NYSE	ECC	Thu, Dec 26, 2019	14.67	14.73	14.55	14.65
1312	NYSE	ECC	Tue, Dec 24, 2019	14.75	14.80	14.64	14.71
1311	NYSE	ECC	Mon, Dec 23, 2019	14.73	14.79	14.70	14.75
1310	NYSE	ECC	Fri, Dec 20, 2019	14.60	14.88	14.60	14.69
1309	NYSE	ECC	Thu, Dec 19, 2019	14.85	14.99	14.57	14.61
1308	NYSE	ECC	Wed, Dec 18, 2019	14.91	14.94	14.61	14.79
1307	NYSE	ECC	Tue, Dec 17, 2019	14.50	14.99	14.50	14.91
1306	NYSE	ECC	Mon, Dec 16, 2019	14.61	14.64	14.50	14.53
1305	NYSE	ECC	Fri, Dec 13, 2019	14.72	14.77	14.54	14.59
1304	NYSE	ECC	Thu, Dec 12, 2019	14.90	14.90	14.65	14.68
1303	NYSE	ECC	Wed, Dec 11, 2019	15.00	15.14	14.82	14.96
1302	NYSE	ECC	Tue, Dec 10, 2019	15.08	15.25	15.05	14.98
1301	NYSE	ECC	Mon, Dec 9, 2019	15.25	15.27	15.09	15.09
1300	NYSE	ECC	Fri, Dec 6, 2019	15.02	15.06	14.99	15.04
1299	NYSE	ECC	Thu, Dec 5, 2019	15.10	15.12	15.00	15.00
1298	NYSE	ECC	Wed, Dec 4, 2019	14.96	15.11	14.77	15.05
1297	NYSE	ECC	Tue, Dec 3, 2019	14.64	15.00	14.61	14.91
1296	NYSE	ECC	Mon, Dec 2, 2019	14.35	14.65	14.34	14.61
1295	NYSE	ECC	Fri, Nov 29, 2019	14.32	14.35	14.26	14.35
1294	NYSE	ECC	Wed, Nov 27, 2019	14.20	14.33	14.16	14.26
1293	NYSE	ECC	Tue, Nov 26, 2019	14.41	14.41	14.21	14.25
1292	NYSE	ECC	Mon, Nov 25, 2019	14.45	14.56	14.35	14.41
1291	NYSE	ECC	Fri, Nov 22, 2019	14.30	14.49	14.22	14.42
1290	NYSE	ECC	Thu, Nov 21, 2019	14.10	14.30	14.08	14.28
1289	NYSE	ECC	Wed, Nov 20, 2019	14.09	14.18	13.92	14.15
1288	NYSE	ECC	Tue, Nov 19, 2019	14.07	14.24	13.80	14.15
1287	NYSE	ECC	Mon, Nov 18, 2019	14.50	14.82	14.47	14.57
1286	NYSE	ECC	Fri, Nov 15, 2019	14.05	14.49	13.96	14.47
1285	NYSE	ECC	Thu, Nov 14, 2019	14.36	14.36	14.00	14.07
1284	NYSE	ECC	Wed, Nov 13, 2019	14.89	14.89	14.40	14.54
1283	NYSE	ECC	Tue, Nov 12, 2019	14.92	14.95	14.80	14.87
1282	NYSE	ECC	Mon, Nov 11, 2019	14.99	15.02	14.80	14.92
1281	NYSE	ECC	Fri, Nov 8, 2019	15.03	15.16	14.96	15.06
1280	NYSE	ECC	Thu, Nov 7, 2019	15.41	15.55	15.26	15.13
1279	NYSE	ECC	Wed, Nov 6, 2019	15.54	15.59	15.20	15.34
1278	NYSE	ECC	Tue, Nov 5, 2019	15.11	15.37	15.10	15.37
1277	NYSE	ECC	Mon, Nov 4, 2019	15.04	15.12	15.01	15.04
1276	NYSE	ECC	Fri, Nov 1, 2019	15.15	15.20	14.91	15.00
1275	NYSE	ECC	Thu, Oct 31, 2019	15.28	15.30	15.11	15.13
1274	NYSE	ECC	Wed, Oct 30, 2019	15.55	15.55	15.33	15.33
1273	NYSE	ECC	Tue, Oct 29, 2019	15.53	15.57	15.47	15.49
1272	NYSE	ECC	Mon, Oct 28, 2019	15.57	15.60	15.51	15.53
1271	NYSE	ECC	Fri, Oct 25, 2019	15.56	15.66	15.45	15.54
1270	NYSE	ECC	Thu, Oct 24, 2019	15.38	15.65	15.27	15.56
1269	NYSE	ECC	Wed, Oct 23, 2019	15.73	15.81	15.25	15.46
1268	NYSE	ECC	Tue, Oct 22, 2019	15.86	15.90	15.65	15.73
1267	NYSE	ECC	Mon, Oct 21, 2019	16.00	16.16	15.81	15.86
1266	NYSE	ECC	Fri, Oct 18, 2019	16.08	16.09	15.91	16.00
1265	NYSE	ECC	Thu, Oct 17, 2019	16.20	16.30	15.90	16.03
1264	NYSE	ECC	Wed, Oct 16, 2019	16.46	16.50	16.21	16.30
1263	NYSE	ECC	Tue, Oct 15, 2019	16.60	16.66	16.30	16.42
1262	NYSE	ECC	Mon, Oct 14, 2019	16.65	16.67	16.34	16.64
1261	NYSE	ECC	Fri, Oct 11, 2019	16.60	16.80	16.43	16.69
1260	NYSE	ECC	Thu, Oct 10, 2019	16.55	16.70	16.32	16.53
1259	NYSE	ECC	Wed, Oct 9, 2019	17.11	17.13	16.56	16.56
1258	NYSE	ECC	Tue, Oct 8, 2019	16.98	17.12	16.69	17.00
1257	NYSE	ECC	Mon, Oct 7, 2019	17.05	17.17	16.95	17.09
1256	NYSE	ECC	Fri, Oct 4, 2019	16.60	17.13	16.56	17.07
1255	NYSE	ECC	Thu, Oct 3, 2019	15.90	16.48	15.88	16.45
1254	NYSE	ECC	Wed, Oct 2, 2019	15.85	15.89	15.47	15.84
1253	NYSE	ECC	Tue, Oct 1, 2019	15.76	15.84	15.70	15.79
1252	NYSE	ECC	Mon, Sep 30, 2019	15.72	15.82	15.57	15.77
1251	NYSE	ECC	Fri, Sep 27, 2019	15.82	15.84	15.52	15.70
1250	NYSE	ECC	Thu, Sep 26, 2019	15.22	15.67	14.91	15.61
1249	NYSE	ECC	Wed, Sep 25, 2019	14.90	15.21	14.82	15.20
1248	NYSE	ECC	Tue, Sep 24, 2019	15.19	15.20	14.70	14.96
1247	NYSE	ECC	Mon, Sep 23, 2019	15.61	15.90	15.14	15.22
1246	NYSE	ECC	Fri, Sep 20, 2019	15.70	15.77	15.53	15.60
1245	NYSE	ECC	Thu, Sep 19, 2019	16.02	16.07	15.65	15.67
1244	NYSE	ECC	Wed, Sep 18, 2019	16.14	16.17	15.86	15.89
1243	NYSE	ECC	Tue, Sep 17, 2019	16.23	16.25	15.91	16.11
1242	NYSE	ECC	Mon, Sep 16, 2019	15.95	16.22	15.50	16.20
1241	NYSE	ECC	Fri, Sep 13, 2019	16.15	16.30	15.88	16.09
1240	NYSE	ECC	Thu, Sep 12, 2019	16.17	16.54	16.11	16.14
1239	NYSE	ECC	Wed, Sep 11, 2019	16.37	16.37	16.10	16.17
1238	NYSE	ECC	Tue, Sep 10, 2019	16.70	16.70	16.30	16.19
1237	NYSE	ECC	Mon, Sep 9, 2019	16.55	16.86	16.55	16.67
1236	NYSE	ECC	Fri, Sep 6, 2019	16.70	16.70	16.30	16.53
1235	NYSE	ECC	Thu, Sep 5, 2019	16.25	16.72	16.24	16.68
1234	NYSE	ECC	Wed, Sep 4, 2019	16.01	16.38	16.01	16.16
1233	NYSE	ECC	Tue, Sep 3, 2019	15.50	16.20	15.48	15.96
1232	NYSE	ECC	Fri, Aug 30, 2019	16.30	16.70	15.48	15.60
1231	NYSE	ECC	Thu, Aug 29, 2019	16.13	16.24	16.05	16.16
1230	NYSE	ECC	Wed, Aug 28, 2019	16.05	16.46	16.00	16.03
1229	NYSE	ECC	Tue, Aug 27, 2019	16.75	16.80	15.93	16.03
1228	NYSE	ECC	Mon, Aug 26, 2019	16.91	16.99	16.75	16.77
1227	NYSE	ECC	Fri, Aug 23, 2019	17.00	17.04	16.78	16.90
1226	NYSE	ECC	Thu, Aug 22, 2019	17.15	17.20	17.02	17.02
1225	NYSE	ECC	Wed, Aug 21, 2019	17.19	17.25	17.12	17.14
1224	NYSE	ECC	Tue, Aug 20, 2019	17.14	17.20	17.08	17.15
1223	NYSE	ECC	Mon, Aug 19, 2019	17.28	17.32	17.14	17.19
1222	NYSE	ECC	Fri, Aug 16, 2019	17.10	17.40	17.09	17.27
1221	NYSE	ECC	Thu, Aug 15, 2019	16.82	17.16	16.82	17.08
1220	NYSE	ECC	Wed, Aug 14, 2019	17.05	17.08	16.62	16.90
1219	NYSE	ECC	Tue, Aug 13, 2019	17.07	17.38	17.07	17.17
1218	NYSE	ECC	Mon, Aug 12, 2019	17.34	17.46	17.01	17.25
1217	NYSE	ECC	Fri, Aug 9, 2019	17.57	17.68	17.21	17.34
1216	NYSE	ECC	Thu, Aug 8, 2019	17.65	17.96	17.58	17.51
1215	NYSE	ECC	Wed, Aug 7, 2019	17.44	17.69	17.16	17.60
1214	NYSE	ECC	Tue, Aug 6, 2019	16.80	17.59	16.80	17.57
1213	NYSE	ECC	Mon, Aug 5, 2019	17.05	17.07	16.52	16.71
1212	NYSE	ECC	Fri, Aug 2, 2019	17.14	17.17	17.06	17.13
1211	NYSE	ECC	Thu, Aug 1, 2019	17.26	17.30	17.15	17.15
1210	NYSE	ECC	Wed, Jul 31, 2019	17.30	17.35	17.22	17.26
1209	NYSE	ECC	Tue, Jul 30, 2019	17.35	17.35	17.25	17.29
1208	NYSE	ECC	Mon, Jul 29, 2019	17.48	17.52	17.27	17.36
1207	NYSE	ECC	Fri, Jul 26, 2019	17.45	17.54	17.39	17.39
1206	NYSE	ECC	Thu, Jul 25, 2019	17.51	17.61	17.40	17.46
1205	NYSE	ECC	Wed, Jul 24, 2019	17.66	17.74	17.34	17.46
1204	NYSE	ECC	Tue, Jul 23, 2019	17.88	17.93	17.62	17.64
1203	NYSE	ECC	Mon, Jul 22, 2019	17.85	17.95	17.82	17.88
1202	NYSE	ECC	Fri, Jul 19, 2019	17.84	18.00	17.77	17.85
1201	NYSE	ECC	Thu, Jul 18, 2019	17.85	17.89	17.72	17.80
1200	NYSE	ECC	Wed, Jul 17, 2019	17.80	17.84	17.63	17.80
1199	NYSE	ECC	Tue, Jul 16, 2019	18.00	18.00	17.77	17.78
1198	NYSE	ECC	Mon, Jul 15, 2019	18.46	18.48	17.94	17.97
1197	NYSE	ECC	Fri, Jul 12, 2019	19.09	19.09	18.33	18.63
1196	NYSE	ECC	Thu, Jul 11, 2019	19.36	19.36	18.39	18.87
1195	NYSE	ECC	Wed, Jul 10, 2019	19.22	19.41	19.16	19.18
1194	NYSE	ECC	Tue, Jul 9, 2019	18.85	19.19	18.85	19.18
1193	NYSE	ECC	Mon, Jul 8, 2019	18.76	19.20	18.75	18.99
1192	NYSE	ECC	Fri, Jul 5, 2019	18.49	18.79	18.41	18.76
1191	NYSE	ECC	Wed, Jul 3, 2019	18.44	18.49	18.34	18.49
1190	NYSE	ECC	Tue, Jul 2, 2019	18.21	18.47	18.19	18.33
1189	NYSE	ECC	Mon, Jul 1, 2019	18.05	18.29	18.00	18.15
1188	NYSE	ECC	Fri, Jun 28, 2019	18.00	18.08	17.86	17.89
1187	NYSE	ECC	Thu, Jun 27, 2019	17.79	18.04	17.79	17.97
1186	NYSE	ECC	Wed, Jun 26, 2019	17.80	17.95	17.74	17.84
1185	NYSE	ECC	Tue, Jun 25, 2019	17.82	17.94	17.71	17.73
1184	NYSE	ECC	Mon, Jun 24, 2019	17.97	18.09	17.76	17.76
1183	NYSE	ECC	Fri, Jun 21, 2019	17.94	18.00	17.90	17.98
1182	NYSE	ECC	Thu, Jun 20, 2019	17.95	18.00	17.90	17.98
1181	NYSE	ECC	Wed, Jun 19, 2019	17.90	17.94	17.79	17.90
1180	NYSE	ECC	Tue, Jun 18, 2019	17.73	17.90	17.72	17.88
1179	NYSE	ECC	Mon, Jun 17, 2019	17.73	17.82	17.65	17.72
1178	NYSE	ECC	Fri, Jun 14, 2019	17.73	17.79	17.64	17.73
1177	NYSE	ECC	Thu, Jun 13, 2019	17.74	17.78	17.53	17.69
1176	NYSE	ECC	Wed, Jun 12, 2019	17.60	17.79	17.50	17.74
1175	NYSE	ECC	Tue, Jun 11, 2019	17.36	17.62	17.24	17.60
1174	NYSE	ECC	Mon, Jun 10, 2019	17.31	17.68	17.26	17.29
1173	NYSE	ECC	Fri, Jun 7, 2019	17.30	17.40	17.20	17.20
1172	NYSE	ECC	Thu, Jun 6, 2019	17.05	17.33	17.03	17.26
1171	NYSE	ECC	Wed, Jun 5, 2019	17.10	17.14	17.03	17.05
1170	NYSE	ECC	Tue, Jun 4, 2019	17.05	17.14	17.01	17.06
1169	NYSE	ECC	Mon, Jun 3, 2019	17.05	17.14	16.86	16.89
1168	NYSE	ECC	Fri, May 31, 2019	17.08	17.17	16.97	17.00
1167	NYSE	ECC	Thu, May 30, 2019	17.28	17.34	17.12	17.12
1166	NYSE	ECC	Wed, May 29, 2019	17.44	17.44	17.13	17.22
1165	NYSE	ECC	Tue, May 28, 2019	17.59	17.66	17.42	17.45
1164	NYSE	ECC	Fri, May 24, 2019	17.72	17.79	17.58	17.60
1163	NYSE	ECC	Thu, May 23, 2019	17.84	17.85	17.40	17.78
1162	NYSE	ECC	Wed, May 22, 2019	17.63	17.92	17.54	17.89
1161	NYSE	ECC	Tue, May 21, 2019	17.55	17.75	17.51	17.67
1160	NYSE	ECC	Mon, May 20, 2019	17.34	17.67	17.30	17.47
1159	NYSE	ECC	Fri, May 17, 2019	17.39	17.74	17.34	17.40
1158	NYSE	ECC	Thu, May 16, 2019	17.27	17.48	17.18	17.48
1157	NYSE	ECC	Wed, May 15, 2019	17.46	17.48	17.00	17.15
1156	NYSE	ECC	Tue, May 14, 2019	17.15	17.61	17.09	17.52
1155	NYSE	ECC	Mon, May 13, 2019	17.15	17.20	16.90	17.04
1154	NYSE	ECC	Fri, May 10, 2019	17.34	17.39	17.20	17.28
1153	NYSE	ECC	Thu, May 9, 2019	17.27	17.50	17.13	17.22
1152	NYSE	ECC	Wed, May 8, 2019	17.35	17.41	17.23	17.28
1151	NYSE	ECC	Tue, May 7, 2019	17.60	17.62	17.32	17.35
1150	NYSE	ECC	Mon, May 6, 2019	17.49	17.74	17.41	17.66
1149	NYSE	ECC	Fri, May 3, 2019	17.42	17.82	17.42	17.58
1148	NYSE	ECC	Thu, May 2, 2019	17.15	17.33	17.15	17.30
1147	NYSE	ECC	Wed, May 1, 2019	17.10	17.16	17.08	17.10
1146	NYSE	ECC	Tue, Apr 30, 2019	17.15	17.18	17.05	17.11
1145	NYSE	ECC	Mon, Apr 29, 2019	17.20	17.21	17.13	17.15
1144	NYSE	ECC	Fri, Apr 26, 2019	17.04	17.23	17.04	17.16
1143	NYSE	ECC	Thu, Apr 25, 2019	17.00	17.09	16.98	17.07
1142	NYSE	ECC	Wed, Apr 24, 2019	17.03	17.06	16.98	17.01
1141	NYSE	ECC	Tue, Apr 23, 2019	17.07	17.11	16.87	17.01
1140	NYSE	ECC	Mon, Apr 22, 2019	17.00	17.10	17.00	17.06
1139	NYSE	ECC	Thu, Apr 18, 2019	16.84	17.08	16.71	17.00
1138	NYSE	ECC	Wed, Apr 17, 2019	17.26	17.34	16.45	16.85
1137	NYSE	ECC	Tue, Apr 16, 2019	17.35	17.38	17.25	17.26
1136	NYSE	ECC	Mon, Apr 15, 2019	17.73	17.73	17.13	17.27
1135	NYSE	ECC	Fri, Apr 12, 2019	17.74	17.88	17.64	17.81
1134	NYSE	ECC	Thu, Apr 11, 2019	17.77	17.82	17.67	17.71
1133	NYSE	ECC	Wed, Apr 10, 2019	17.88	18.00	17.81	17.68
1132	NYSE	ECC	Tue, Apr 9, 2019	17.81	17.95	17.61	17.83
1131	NYSE	ECC	Mon, Apr 8, 2019	17.50	18.00	17.50	17.83
1130	NYSE	ECC	Fri, Apr 5, 2019	17.49	17.52	17.43	17.50
1129	NYSE	ECC	Thu, Apr 4, 2019	17.21	17.45	17.20	17.43
1128	NYSE	ECC	Wed, Apr 3, 2019	17.11	17.25	17.06	17.19
1127	NYSE	ECC	Tue, Apr 2, 2019	17.05	17.22	16.91	17.12
1126	NYSE	ECC	Mon, Apr 1, 2019	16.60	17.13	16.56	16.89
1125	NYSE	ECC	Fri, Mar 29, 2019	16.50	16.98	16.43	16.64
1124	NYSE	ECC	Thu, Mar 28, 2019	16.46	16.49	16.35	16.46
1123	NYSE	ECC	Wed, Mar 27, 2019	16.33	16.40	16.31	16.35
1122	NYSE	ECC	Tue, Mar 26, 2019	16.40	16.40	16.19	16.34
1121	NYSE	ECC	Mon, Mar 25, 2019	16.46	16.49	15.98	16.33
1120	NYSE	ECC	Fri, Mar 22, 2019	16.70	16.70	16.45	16.49
1119	NYSE	ECC	Thu, Mar 21, 2019	16.70	16.71	16.62	16.65
1118	NYSE	ECC	Wed, Mar 20, 2019	16.60	16.79	16.55	16.73
1117	NYSE	ECC	Tue, Mar 19, 2019	16.77	16.83	16.73	16.74
1116	NYSE	ECC	Mon, Mar 18, 2019	16.97	17.05	16.65	16.77
1115	NYSE	ECC	Fri, Mar 15, 2019	16.80	16.99	16.80	16.97
1114	NYSE	ECC	Thu, Mar 14, 2019	16.67	16.84	16.60	16.79
1113	NYSE	ECC	Wed, Mar 13, 2019	16.43	16.67	16.36	16.63
1112	NYSE	ECC	Tue, Mar 12, 2019	16.55	16.63	16.42	16.48
1111	NYSE	ECC	Mon, Mar 11, 2019	16.70	16.70	16.55	16.59
1110	NYSE	ECC	Fri, Mar 8, 2019	16.51	16.98	16.51	16.83
1109	NYSE	ECC	Thu, Mar 7, 2019	16.87	16.87	16.62	16.74
1108	NYSE	ECC	Wed, Mar 6, 2019	17.23	17.23	16.85	16.88
1107	NYSE	ECC	Tue, Mar 5, 2019	17.19	17.25	17.11	17.19
1106	NYSE	ECC	Mon, Mar 4, 2019	17.14	17.25	17.03	17.17
1105	NYSE	ECC	Fri, Mar 1, 2019	17.20	17.25	17.08	17.14
1104	NYSE	ECC	Thu, Feb 28, 2019	17.24	17.26	16.86	17.26
1103	NYSE	ECC	Wed, Feb 27, 2019	17.26	17.29	17.09	17.21
1102	NYSE	ECC	Tue, Feb 26, 2019	17.15	17.45	17.09	17.31
1101	NYSE	ECC	Mon, Feb 25, 2019	17.46	17.50	17.03	17.26
1100	NYSE	ECC	Fri, Feb 22, 2019	16.89	17.59	16.87	17.50
1099	NYSE	ECC	Thu, Feb 21, 2019	16.57	16.91	16.50	16.91
1098	NYSE	ECC	Wed, Feb 20, 2019	16.47	16.85	16.40	16.68
1097	NYSE	ECC	Tue, Feb 19, 2019	16.25	16.52	16.25	16.47
1096	NYSE	ECC	Fri, Feb 15, 2019	16.10	16.29	16.04	16.16
1095	NYSE	ECC	Thu, Feb 14, 2019	15.95	16.15	15.81	16.09
1094	NYSE	ECC	Wed, Feb 13, 2019	15.92	16.02	15.89	15.97
1093	NYSE	ECC	Tue, Feb 12, 2019	15.80	16.05	15.70	15.93
1092	NYSE	ECC	Mon, Feb 11, 2019	15.72	15.98	15.64	15.82
1091	NYSE	ECC	Fri, Feb 8, 2019	15.64	15.89	15.40	15.63
1090	NYSE	ECC	Thu, Feb 7, 2019	15.76	15.85	15.63	15.71
1089	NYSE	ECC	Wed, Feb 6, 2019	15.61	15.85	15.61	15.79
1088	NYSE	ECC	Tue, Feb 5, 2019	15.75	15.76	15.61	15.61
1087	NYSE	ECC	Mon, Feb 4, 2019	15.95	15.95	15.63	15.73
1086	NYSE	ECC	Fri, Feb 1, 2019	15.65	15.85	15.56	15.70
1085	NYSE	ECC	Thu, Jan 31, 2019	15.48	15.71	15.30	15.60
1084	NYSE	ECC	Wed, Jan 30, 2019	15.48	15.53	15.21	15.45
1083	NYSE	ECC	Tue, Jan 29, 2019	15.62	15.68	15.41	15.47
1082	NYSE	ECC	Mon, Jan 28, 2019	15.36	15.60	15.23	15.48
1081	NYSE	ECC	Fri, Jan 25, 2019	15.15	15.48	15.00	15.35
1080	NYSE	ECC	Thu, Jan 24, 2019	14.87	15.18	14.78	15.13
1079	NYSE	ECC	Wed, Jan 23, 2019	14.88	15.09	14.68	15.00
1078	NYSE	ECC	Tue, Jan 22, 2019	15.11	15.20	14.68	14.88
1077	NYSE	ECC	Fri, Jan 18, 2019	14.82	15.25	14.82	15.12
1076	NYSE	ECC	Thu, Jan 17, 2019	14.83	15.09	14.70	14.83
1075	NYSE	ECC	Wed, Jan 16, 2019	14.40	14.99	14.34	14.84
1074	NYSE	ECC	Tue, Jan 15, 2019	14.28	14.57	13.81	14.49
1073	NYSE	ECC	Mon, Jan 14, 2019	14.71	14.83	14.51	14.62
1072	NYSE	ECC	Fri, Jan 11, 2019	15.10	15.17	14.81	14.82
1071	NYSE	ECC	Thu, Jan 10, 2019	15.40	15.40	15.12	15.11
1070	NYSE	ECC	Wed, Jan 9, 2019	15.38	15.51	15.35	15.40
1069	NYSE	ECC	Tue, Jan 8, 2019	15.69	15.73	15.20	15.42
1068	NYSE	ECC	Mon, Jan 7, 2019	15.24	15.92	15.21	15.49
1067	NYSE	ECC	Fri, Jan 4, 2019	14.91	15.27	14.86	15.11
1066	NYSE	ECC	Thu, Jan 3, 2019	14.46	14.80	14.45	14.75
1065	NYSE	ECC	Wed, Jan 2, 2019	14.16	14.68	14.16	14.41
1064	NYSE	ECC	Mon, Dec 31, 2018	14.20	14.29	14.11	14.21
1063	NYSE	ECC	Fri, Dec 28, 2018	14.07	14.16	13.98	14.11
1062	NYSE	ECC	Thu, Dec 27, 2018	14.04	14.28	13.75	14.04
1061	NYSE	ECC	Wed, Dec 26, 2018	13.85	14.08	13.76	14.04
1060	NYSE	ECC	Mon, Dec 24, 2018	13.49	14.00	13.25	13.64
1059	NYSE	ECC	Fri, Dec 21, 2018	12.99	13.74	12.99	13.50
1058	NYSE	ECC	Thu, Dec 20, 2018	13.70	13.70	12.16	13.01
1057	NYSE	ECC	Wed, Dec 19, 2018	14.07	14.52	13.70	13.70
1056	NYSE	ECC	Tue, Dec 18, 2018	14.25	14.52	14.05	14.06
1055	NYSE	ECC	Mon, Dec 17, 2018	14.63	14.72	14.02	14.05
1054	NYSE	ECC	Fri, Dec 14, 2018	14.44	14.75	14.05	14.73
1053	NYSE	ECC	Thu, Dec 13, 2018	15.72	15.75	14.48	14.69
1052	NYSE	ECC	Wed, Dec 12, 2018	16.02	16.02	15.30	15.68
1051	NYSE	ECC	Tue, Dec 11, 2018	16.23	16.35	16.00	15.91
1050	NYSE	ECC	Mon, Dec 10, 2018	16.35	16.41	16.21	16.21
1049	NYSE	ECC	Fri, Dec 7, 2018	16.56	16.61	16.30	16.40
1048	NYSE	ECC	Thu, Dec 6, 2018	16.58	16.61	16.07	16.50
1047	NYSE	ECC	Tue, Dec 4, 2018	16.60	16.64	16.55	16.59
1046	NYSE	ECC	Mon, Dec 3, 2018	16.70	16.70	16.55	16.58
1045	NYSE	ECC	Fri, Nov 30, 2018	16.60	16.60	16.45	16.54
1044	NYSE	ECC	Thu, Nov 29, 2018	16.60	16.62	16.54	16.58
1043	NYSE	ECC	Wed, Nov 28, 2018	16.58	16.75	16.46	16.58
1042	NYSE	ECC	Tue, Nov 27, 2018	16.57	16.64	16.45	16.55
1041	NYSE	ECC	Mon, Nov 26, 2018	16.65	16.67	16.48	16.62
1040	NYSE	ECC	Fri, Nov 23, 2018	16.56	16.62	16.50	16.54
1039	NYSE	ECC	Wed, Nov 21, 2018	16.74	16.86	16.45	16.56
1038	NYSE	ECC	Tue, Nov 20, 2018	16.39	16.59	16.25	16.59
1037	NYSE	ECC	Mon, Nov 19, 2018	16.82	16.82	16.42	16.55
1036	NYSE	ECC	Fri, Nov 16, 2018	16.75	16.88	16.71	16.74
1035	NYSE	ECC	Thu, Nov 15, 2018	17.15	17.15	16.40	16.74
1034	NYSE	ECC	Wed, Nov 14, 2018	17.50	17.79	17.27	17.37
1033	NYSE	ECC	Tue, Nov 13, 2018	17.54	17.57	17.45	17.50
1032	NYSE	ECC	Mon, Nov 12, 2018	17.53	17.60	17.34	17.48
1031	NYSE	ECC	Fri, Nov 9, 2018	17.51	17.62	17.19	17.62
1030	NYSE	ECC	Thu, Nov 8, 2018	17.20	17.76	17.19	17.54
1029	NYSE	ECC	Wed, Nov 7, 2018	17.01	17.28	16.97	17.24
1028	NYSE	ECC	Tue, Nov 6, 2018	16.92	16.98	16.90	16.96
1027	NYSE	ECC	Mon, Nov 5, 2018	17.10	17.18	16.82	16.90
1026	NYSE	ECC	Fri, Nov 2, 2018	17.12	17.27	17.01	17.05
1025	NYSE	ECC	Thu, Nov 1, 2018	16.88	17.02	16.88	17.02
1024	NYSE	ECC	Wed, Oct 31, 2018	16.60	16.90	16.51	16.88
1023	NYSE	ECC	Tue, Oct 30, 2018	16.53	16.80	16.34	16.44
1022	NYSE	ECC	Mon, Oct 29, 2018	16.86	16.97	16.50	16.53
1021	NYSE	ECC	Fri, Oct 26, 2018	16.98	16.98	16.73	16.73
1020	NYSE	ECC	Thu, Oct 25, 2018	17.00	17.30	16.89	17.11
1019	NYSE	ECC	Wed, Oct 24, 2018	17.10	17.10	16.69	16.83
1018	NYSE	ECC	Tue, Oct 23, 2018	17.07	17.22	16.69	17.12
1017	NYSE	ECC	Mon, Oct 22, 2018	17.38	17.38	16.95	17.27
1016	NYSE	ECC	Fri, Oct 19, 2018	17.30	17.49	17.30	17.34
1015	NYSE	ECC	Thu, Oct 18, 2018	17.30	17.37	17.25	17.32
1014	NYSE	ECC	Wed, Oct 17, 2018	17.42	17.44	17.31	17.41
1013	NYSE	ECC	Tue, Oct 16, 2018	17.20	17.50	17.20	17.42
1012	NYSE	ECC	Mon, Oct 15, 2018	17.24	17.34	17.12	17.15
1011	NYSE	ECC	Fri, Oct 12, 2018	17.39	17.58	16.88	17.11
1010	NYSE	ECC	Thu, Oct 11, 2018	17.69	17.78	16.19	17.30
1009	NYSE	ECC	Wed, Oct 10, 2018	18.08	18.08	17.82	17.67
1008	NYSE	ECC	Tue, Oct 9, 2018	18.08	18.13	17.91	17.96
1007	NYSE	ECC	Mon, Oct 8, 2018	18.12	18.17	18.02	18.11
1006	NYSE	ECC	Fri, Oct 5, 2018	17.91	18.02	17.91	17.98
1005	NYSE	ECC	Thu, Oct 4, 2018	17.97	18.01	17.90	17.91
1004	NYSE	ECC	Wed, Oct 3, 2018	17.95	18.00	17.93	17.94
1003	NYSE	ECC	Tue, Oct 2, 2018	17.94	18.01	17.91	17.96
1002	NYSE	ECC	Mon, Oct 1, 2018	17.91	18.00	17.90	17.92
1001	NYSE	ECC	Fri, Sep 28, 2018	17.98	17.98	17.89	17.90
1000	NYSE	ECC	Thu, Sep 27, 2018	17.94	17.98	17.88	17.90
999	NYSE	ECC	Wed, Sep 26, 2018	17.96	17.98	17.90	17.90
998	NYSE	ECC	Tue, Sep 25, 2018	18.09	18.09	17.94	17.95
997	NYSE	ECC	Mon, Sep 24, 2018	17.97	18.07	17.97	17.99
996	NYSE	ECC	Fri, Sep 21, 2018	17.96	18.03	17.96	18.00
995	NYSE	ECC	Thu, Sep 20, 2018	17.98	18.10	17.95	17.97
994	NYSE	ECC	Wed, Sep 19, 2018	18.05	18.05	17.97	18.02
993	NYSE	ECC	Tue, Sep 18, 2018	18.07	18.07	17.98	18.05
992	NYSE	ECC	Mon, Sep 17, 2018	18.04	18.08	18.03	18.03
991	NYSE	ECC	Fri, Sep 14, 2018	18.05	18.09	18.03	18.03
990	NYSE	ECC	Thu, Sep 13, 2018	18.00	18.10	18.00	18.07
989	NYSE	ECC	Wed, Sep 12, 2018	17.99	18.08	17.98	18.03
988	NYSE	ECC	Tue, Sep 11, 2018	18.00	18.07	17.95	18.04
987	NYSE	ECC	Mon, Sep 10, 2018	18.15	18.19	18.10	17.95
986	NYSE	ECC	Fri, Sep 7, 2018	18.15	18.18	18.12	18.14
985	NYSE	ECC	Thu, Sep 6, 2018	18.15	18.17	18.10	18.14
984	NYSE	ECC	Wed, Sep 5, 2018	18.19	18.20	18.12	18.15
983	NYSE	ECC	Tue, Sep 4, 2018	18.15	18.19	18.12	18.14
982	NYSE	ECC	Fri, Aug 31, 2018	18.14	18.16	18.12	18.15
981	NYSE	ECC	Thu, Aug 30, 2018	18.20	18.24	18.10	18.14
980	NYSE	ECC	Wed, Aug 29, 2018	18.25	18.30	18.21	18.21
979	NYSE	ECC	Tue, Aug 28, 2018	18.25	18.31	18.22	18.25
978	NYSE	ECC	Mon, Aug 27, 2018	18.24	18.28	18.22	18.24
977	NYSE	ECC	Fri, Aug 24, 2018	18.25	18.27	18.22	18.24
976	NYSE	ECC	Thu, Aug 23, 2018	18.23	18.26	18.22	18.25
975	NYSE	ECC	Wed, Aug 22, 2018	18.26	18.29	18.20	18.24
974	NYSE	ECC	Tue, Aug 21, 2018	18.29	18.31	18.22	18.25
973	NYSE	ECC	Mon, Aug 20, 2018	18.32	18.32	18.30	18.30
972	NYSE	ECC	Fri, Aug 17, 2018	18.34	18.35	18.28	18.29
971	NYSE	ECC	Thu, Aug 16, 2018	18.40	18.46	18.31	18.32
970	NYSE	ECC	Wed, Aug 15, 2018	18.30	18.46	18.26	18.37
969	NYSE	ECC	Tue, Aug 14, 2018	18.36	18.38	18.21	18.38
968	NYSE	ECC	Mon, Aug 13, 2018	18.41	18.45	18.35	18.40
967	NYSE	ECC	Fri, Aug 10, 2018	18.49	18.49	18.30	18.41
966	NYSE	ECC	Thu, Aug 9, 2018	18.52	18.60	18.52	18.36
965	NYSE	ECC	Wed, Aug 8, 2018	18.41	18.63	18.37	18.50
964	NYSE	ECC	Tue, Aug 7, 2018	18.37	18.50	18.25	18.46
963	NYSE	ECC	Mon, Aug 6, 2018	18.55	18.55	18.25	18.27
962	NYSE	ECC	Fri, Aug 3, 2018	18.45	18.65	18.45	18.59
961	NYSE	ECC	Thu, Aug 2, 2018	18.17	18.50	18.14	18.44
960	NYSE	ECC	Wed, Aug 1, 2018	18.35	18.39	18.10	18.13
959	NYSE	ECC	Tue, Jul 31, 2018	18.33	18.41	18.33	18.36
958	NYSE	ECC	Mon, Jul 30, 2018	18.34	18.35	18.32	18.34
957	NYSE	ECC	Fri, Jul 27, 2018	18.38	18.38	18.32	18.33
956	NYSE	ECC	Thu, Jul 26, 2018	18.40	18.43	18.35	18.36
955	NYSE	ECC	Wed, Jul 25, 2018	18.38	18.42	18.38	18.40
954	NYSE	ECC	Tue, Jul 24, 2018	18.39	18.43	18.33	18.40
953	NYSE	ECC	Mon, Jul 23, 2018	18.39	18.46	18.37	18.40
952	NYSE	ECC	Fri, Jul 20, 2018	18.39	18.41	18.38	18.39
951	NYSE	ECC	Thu, Jul 19, 2018	18.31	18.41	18.29	18.37
950	NYSE	ECC	Wed, Jul 18, 2018	18.43	18.43	18.31	18.32
949	NYSE	ECC	Tue, Jul 17, 2018	18.50	18.52	18.38	18.38
948	NYSE	ECC	Mon, Jul 16, 2018	18.49	18.49	18.40	18.49
947	NYSE	ECC	Fri, Jul 13, 2018	18.47	18.55	18.43	18.52
946	NYSE	ECC	Thu, Jul 12, 2018	18.36	18.52	18.36	18.44
945	NYSE	ECC	Wed, Jul 11, 2018	18.50	18.50	18.23	18.33
944	NYSE	ECC	Tue, Jul 10, 2018	18.61	18.74	18.50	18.39
943	NYSE	ECC	Mon, Jul 9, 2018	18.78	18.78	18.40	18.57
942	NYSE	ECC	Fri, Jul 6, 2018	18.52	18.87	18.51	18.65
941	NYSE	ECC	Thu, Jul 5, 2018	18.50	18.53	18.45	18.52
940	NYSE	ECC	Tue, Jul 3, 2018	18.42	18.54	18.35	18.48
939	NYSE	ECC	Mon, Jul 2, 2018	18.20	18.39	18.17	18.25
938	NYSE	ECC	Fri, Jun 29, 2018	18.25	18.40	18.17	18.17
937	NYSE	ECC	Thu, Jun 28, 2018	18.15	18.25	18.11	18.22
936	NYSE	ECC	Wed, Jun 27, 2018	18.12	18.21	18.07	18.11
935	NYSE	ECC	Tue, Jun 26, 2018	18.05	18.14	18.02	18.03
934	NYSE	ECC	Mon, Jun 25, 2018	17.95	18.13	17.95	18.03
933	NYSE	ECC	Fri, Jun 22, 2018	17.99	18.00	17.94	17.99
932	NYSE	ECC	Thu, Jun 21, 2018	18.00	18.02	17.96	17.99
931	NYSE	ECC	Wed, Jun 20, 2018	18.00	18.04	17.97	17.98
930	NYSE	ECC	Tue, Jun 19, 2018	17.92	18.00	17.92	17.99
929	NYSE	ECC	Mon, Jun 18, 2018	17.91	17.95	17.90	17.94
928	NYSE	ECC	Fri, Jun 15, 2018	18.03	18.06	17.86	17.95
927	NYSE	ECC	Thu, Jun 14, 2018	17.98	18.04	17.95	18.03
926	NYSE	ECC	Wed, Jun 13, 2018	17.94	17.98	17.88	17.96
925	NYSE	ECC	Tue, Jun 12, 2018	17.92	17.99	17.88	17.98
924	NYSE	ECC	Mon, Jun 11, 2018	18.04	18.04	17.90	17.98
923	NYSE	ECC	Fri, Jun 8, 2018	17.90	18.19	17.90	18.18
922	NYSE	ECC	Thu, Jun 7, 2018	18.00	18.06	17.84	17.90
921	NYSE	ECC	Wed, Jun 6, 2018	18.27	18.30	17.95	18.00
920	NYSE	ECC	Tue, Jun 5, 2018	18.16	18.19	18.10	18.12
919	NYSE	ECC	Mon, Jun 4, 2018	18.20	18.25	18.14	18.14
918	NYSE	ECC	Fri, Jun 1, 2018	18.16	18.21	18.13	18.18
917	NYSE	ECC	Thu, May 31, 2018	18.16	18.16	18.07	18.09
916	NYSE	ECC	Wed, May 30, 2018	18.05	18.11	18.05	18.08
915	NYSE	ECC	Tue, May 29, 2018	17.99	18.09	17.99	18.04
914	NYSE	ECC	Fri, May 25, 2018	18.00	18.00	17.98	17.99
913	NYSE	ECC	Thu, May 24, 2018	18.14	18.16	18.05	18.06
912	NYSE	ECC	Wed, May 23, 2018	18.12	18.18	18.10	18.14
911	NYSE	ECC	Tue, May 22, 2018	18.24	18.24	18.04	18.11
910	NYSE	ECC	Mon, May 21, 2018	17.99	18.26	17.97	18.24
909	NYSE	ECC	Fri, May 18, 2018	18.16	18.21	17.97	17.97
908	NYSE	ECC	Thu, May 17, 2018	18.30	18.47	17.99	18.03
907	NYSE	ECC	Wed, May 16, 2018	18.24	18.30	18.16	18.21
906	NYSE	ECC	Tue, May 15, 2018	18.46	18.50	18.11	18.19
905	NYSE	ECC	Mon, May 14, 2018	18.35	18.51	18.35	18.50
904	NYSE	ECC	Fri, May 11, 2018	18.28	18.30	18.10	18.26
903	NYSE	ECC	Thu, May 10, 2018	18.40	18.40	18.17	18.24
902	NYSE	ECC	Wed, May 9, 2018	18.40	18.53	18.31	18.26
901	NYSE	ECC	Tue, May 8, 2018	18.30	18.46	18.19	18.43
900	NYSE	ECC	Mon, May 7, 2018	18.49	18.50	18.30	18.39
899	NYSE	ECC	Fri, May 4, 2018	18.30	18.54	18.27	18.45
898	NYSE	ECC	Thu, May 3, 2018	18.39	18.44	18.30	18.30
897	NYSE	ECC	Wed, May 2, 2018	18.49	18.50	18.25	18.31
896	NYSE	ECC	Tue, May 1, 2018	18.45	18.50	18.44	18.49
895	NYSE	ECC	Mon, Apr 30, 2018	18.55	18.55	18.40	18.50
894	NYSE	ECC	Fri, Apr 27, 2018	18.29	18.54	18.28	18.53
893	NYSE	ECC	Thu, Apr 26, 2018	17.92	18.36	17.92	18.23
892	NYSE	ECC	Wed, Apr 25, 2018	18.25	18.30	17.90	17.91
891	NYSE	ECC	Tue, Apr 24, 2018	18.50	18.50	18.10	18.21
890	NYSE	ECC	Mon, Apr 23, 2018	18.48	18.57	18.30	18.34
889	NYSE	ECC	Fri, Apr 20, 2018	18.17	18.39	18.17	18.39
888	NYSE	ECC	Thu, Apr 19, 2018	18.25	18.28	18.10	18.21
887	NYSE	ECC	Wed, Apr 18, 2018	18.26	18.37	18.22	18.25
886	NYSE	ECC	Tue, Apr 17, 2018	18.41	18.61	18.21	18.24
885	NYSE	ECC	Mon, Apr 16, 2018	18.57	18.66	18.31	18.36
884	NYSE	ECC	Fri, Apr 13, 2018	18.46	18.51	18.42	18.46
883	NYSE	ECC	Thu, Apr 12, 2018	18.54	18.59	18.37	18.49
882	NYSE	ECC	Wed, Apr 11, 2018	18.49	18.50	18.31	18.49
881	NYSE	ECC	Tue, Apr 10, 2018	18.98	18.98	18.54	18.43
880	NYSE	ECC	Mon, Apr 9, 2018	19.00	19.00	18.68	18.84
879	NYSE	ECC	Fri, Apr 6, 2018	18.65	18.99	18.56	18.95
878	NYSE	ECC	Thu, Apr 5, 2018	18.76	18.78	18.49	18.55
877	NYSE	ECC	Wed, Apr 4, 2018	18.58	18.76	18.41	18.75
876	NYSE	ECC	Tue, Apr 3, 2018	18.30	18.60	18.23	18.58
875	NYSE	ECC	Mon, Apr 2, 2018	18.15	18.26	18.13	18.20
874	NYSE	ECC	Thu, Mar 29, 2018	18.12	18.20	18.09	18.14
873	NYSE	ECC	Wed, Mar 28, 2018	17.85	18.19	17.82	18.06
872	NYSE	ECC	Tue, Mar 27, 2018	18.00	18.00	17.79	17.86
871	NYSE	ECC	Mon, Mar 26, 2018	17.86	18.00	17.70	17.96
870	NYSE	ECC	Fri, Mar 23, 2018	17.95	18.01	17.70	17.76
869	NYSE	ECC	Thu, Mar 22, 2018	17.99	18.02	17.85	17.92
868	NYSE	ECC	Wed, Mar 21, 2018	17.91	17.98	17.82	17.92
867	NYSE	ECC	Tue, Mar 20, 2018	18.01	18.01	17.84	18.00
866	NYSE	ECC	Mon, Mar 19, 2018	17.90	17.97	17.84	17.93
865	NYSE	ECC	Fri, Mar 16, 2018	17.98	18.07	17.84	17.90
864	NYSE	ECC	Thu, Mar 15, 2018	18.02	18.06	17.85	18.00
863	NYSE	ECC	Wed, Mar 14, 2018	18.05	18.10	17.96	18.01
862	NYSE	ECC	Tue, Mar 13, 2018	18.10	18.13	17.91	17.97
861	NYSE	ECC	Mon, Mar 12, 2018	18.06	18.19	17.95	18.14
860	NYSE	ECC	Fri, Mar 9, 2018	18.11	18.14	17.95	18.06
859	NYSE	ECC	Thu, Mar 8, 2018	18.07	18.25	18.00	18.01
858	NYSE	ECC	Wed, Mar 7, 2018	18.03	18.03	17.90	17.99
857	NYSE	ECC	Tue, Mar 6, 2018	17.98	18.04	17.79	17.98
856	NYSE	ECC	Mon, Mar 5, 2018	17.96	18.05	17.47	17.97
855	NYSE	ECC	Fri, Mar 2, 2018	17.99	18.03	17.87	18.01
854	NYSE	ECC	Thu, Mar 1, 2018	17.97	18.03	17.84	17.99
853	NYSE	ECC	Wed, Feb 28, 2018	18.26	18.26	17.91	17.98
852	NYSE	ECC	Tue, Feb 27, 2018	18.35	18.36	18.20	18.24
851	NYSE	ECC	Mon, Feb 26, 2018	18.62	18.62	18.16	18.30
850	NYSE	ECC	Fri, Feb 23, 2018	18.35	18.56	18.32	18.50
849	NYSE	ECC	Thu, Feb 22, 2018	18.30	18.94	18.18	18.32
848	NYSE	ECC	Wed, Feb 21, 2018	18.30	18.32	18.05	18.12
847	NYSE	ECC	Tue, Feb 20, 2018	18.15	18.50	18.15	18.31
846	NYSE	ECC	Fri, Feb 16, 2018	18.49	18.80	18.46	18.64
845	NYSE	ECC	Thu, Feb 15, 2018	18.46	18.50	18.06	18.47
844	NYSE	ECC	Wed, Feb 14, 2018	18.40	18.44	18.31	18.39
843	NYSE	ECC	Tue, Feb 13, 2018	18.18	18.50	18.18	18.37
842	NYSE	ECC	Mon, Feb 12, 2018	17.85	18.16	17.85	18.08
841	NYSE	ECC	Fri, Feb 9, 2018	18.04	18.20	17.75	17.81
840	NYSE	ECC	Thu, Feb 8, 2018	18.49	18.62	18.18	18.05
839	NYSE	ECC	Wed, Feb 7, 2018	18.18	18.53	18.18	18.39
838	NYSE	ECC	Tue, Feb 6, 2018	18.01	18.19	17.82	18.12
837	NYSE	ECC	Mon, Feb 5, 2018	18.24	18.33	17.84	18.16
836	NYSE	ECC	Fri, Feb 2, 2018	18.50	18.50	18.10	18.24
835	NYSE	ECC	Thu, Feb 1, 2018	18.35	18.73	18.32	18.57
834	NYSE	ECC	Wed, Jan 31, 2018	18.27	18.35	18.10	18.24
833	NYSE	ECC	Tue, Jan 30, 2018	18.25	18.25	18.04	18.18
832	NYSE	ECC	Mon, Jan 29, 2018	18.30	18.37	18.15	18.29
831	NYSE	ECC	Fri, Jan 26, 2018	18.35	18.50	18.16	18.35
830	NYSE	ECC	Thu, Jan 25, 2018	18.51	18.55	18.25	18.29
829	NYSE	ECC	Wed, Jan 24, 2018	18.60	18.60	18.36	18.59
828	NYSE	ECC	Tue, Jan 23, 2018	18.40	18.63	18.35	18.54
827	NYSE	ECC	Mon, Jan 22, 2018	18.44	18.55	18.31	18.41
826	NYSE	ECC	Fri, Jan 19, 2018	18.15	18.86	18.10	18.30
825	NYSE	ECC	Thu, Jan 18, 2018	18.11	18.20	18.03	18.20
824	NYSE	ECC	Wed, Jan 17, 2018	19.64	19.64	18.95	19.13
823	NYSE	ECC	Tue, Jan 16, 2018	19.75	19.90	19.40	19.52
822	NYSE	ECC	Fri, Jan 12, 2018	19.64	19.87	19.57	19.80
821	NYSE	ECC	Thu, Jan 11, 2018	19.41	20.05	19.41	19.74
820	NYSE	ECC	Wed, Jan 10, 2018	19.62	19.67	19.38	19.35
819	NYSE	ECC	Tue, Jan 9, 2018	19.49	19.66	19.28	19.47
818	NYSE	ECC	Mon, Jan 8, 2018	19.35	19.47	19.20	19.40
817	NYSE	ECC	Fri, Jan 5, 2018	19.33	19.46	19.09	19.22
816	NYSE	ECC	Thu, Jan 4, 2018	19.36	19.54	19.19	19.28
815	NYSE	ECC	Wed, Jan 3, 2018	19.17	19.42	19.10	19.30
814	NYSE	ECC	Tue, Jan 2, 2018	18.81	19.09	18.78	19.04
813	NYSE	ECC	Fri, Dec 29, 2017	18.95	19.01	18.55	18.81
812	NYSE	ECC	Thu, Dec 28, 2017	18.74	19.07	18.61	18.90
811	NYSE	ECC	Wed, Dec 27, 2017	18.30	18.69	18.30	18.66
810	NYSE	ECC	Tue, Dec 26, 2017	17.90	18.25	17.81	18.25
809	NYSE	ECC	Fri, Dec 22, 2017	17.79	17.92	17.68	17.88
808	NYSE	ECC	Thu, Dec 21, 2017	17.66	18.09	17.54	17.78
807	NYSE	ECC	Wed, Dec 20, 2017	17.93	18.06	17.76	17.82
806	NYSE	ECC	Tue, Dec 19, 2017	17.90	18.08	17.80	17.95
805	NYSE	ECC	Mon, Dec 18, 2017	17.90	18.21	17.90	17.96
804	NYSE	ECC	Fri, Dec 15, 2017	18.05	18.16	17.28	17.96
803	NYSE	ECC	Thu, Dec 14, 2017	18.38	18.46	18.09	18.16
802	NYSE	ECC	Wed, Dec 13, 2017	18.69	18.70	18.19	18.35
801	NYSE	ECC	Tue, Dec 12, 2017	18.50	18.57	18.36	18.49
800	NYSE	ECC	Mon, Dec 11, 2017	18.34	18.50	18.23	18.50
799	NYSE	ECC	Fri, Dec 8, 2017	18.56	18.67	18.52	18.53
798	NYSE	ECC	Thu, Dec 7, 2017	18.49	18.58	18.49	18.50
797	NYSE	ECC	Wed, Dec 6, 2017	18.46	18.61	18.39	18.58
796	NYSE	ECC	Tue, Dec 5, 2017	18.56	18.56	18.35	18.46
795	NYSE	ECC	Mon, Dec 4, 2017	18.60	18.73	18.47	18.56
794	NYSE	ECC	Fri, Dec 1, 2017	18.60	18.74	18.49	18.61
793	NYSE	ECC	Thu, Nov 30, 2017	18.42	18.81	18.42	18.61
792	NYSE	ECC	Wed, Nov 29, 2017	18.61	18.87	18.26	18.51
791	NYSE	ECC	Tue, Nov 28, 2017	19.05	19.18	18.35	18.52
790	NYSE	ECC	Mon, Nov 27, 2017	19.20	19.20	19.04	19.10
789	NYSE	ECC	Fri, Nov 24, 2017	19.09	19.21	19.03	19.15
788	NYSE	ECC	Wed, Nov 22, 2017	18.90	19.18	18.90	19.03
787	NYSE	ECC	Tue, Nov 21, 2017	19.14	19.30	18.91	19.00
786	NYSE	ECC	Mon, Nov 20, 2017	18.91	19.00	18.65	18.97
785	NYSE	ECC	Fri, Nov 17, 2017	18.35	19.35	18.35	18.79
784	NYSE	ECC	Thu, Nov 16, 2017	18.83	19.00	18.19	18.41
783	NYSE	ECC	Wed, Nov 15, 2017	18.46	19.30	18.30	18.81
782	NYSE	ECC	Tue, Nov 14, 2017	18.50	18.50	18.02	18.26
781	NYSE	ECC	Mon, Nov 13, 2017	19.17	19.42	19.04	19.06
780	NYSE	ECC	Fri, Nov 10, 2017	19.21	19.77	19.11	19.21
779	NYSE	ECC	Thu, Nov 9, 2017	19.11	20.02	19.11	19.27
778	NYSE	ECC	Wed, Nov 8, 2017	19.32	19.40	19.18	19.07
777	NYSE	ECC	Tue, Nov 7, 2017	19.60	19.70	19.16	19.30
776	NYSE	ECC	Mon, Nov 6, 2017	19.24	19.72	19.01	19.69
775	NYSE	ECC	Fri, Nov 3, 2017	19.38	19.45	19.01	19.08
774	NYSE	ECC	Thu, Nov 2, 2017	19.58	19.67	19.29	19.33
773	NYSE	ECC	Wed, Nov 1, 2017	19.36	19.93	19.29	19.41
772	NYSE	ECC	Tue, Oct 31, 2017	19.87	19.87	18.59	19.22
771	NYSE	ECC	Mon, Oct 30, 2017	19.99	20.06	19.62	19.75
770	NYSE	ECC	Fri, Oct 27, 2017	20.06	20.25	19.91	19.99
769	NYSE	ECC	Thu, Oct 26, 2017	20.40	20.46	19.90	20.00
768	NYSE	ECC	Wed, Oct 25, 2017	20.61	20.64	20.15	20.31
767	NYSE	ECC	Tue, Oct 24, 2017	20.80	20.80	20.62	20.68
766	NYSE	ECC	Mon, Oct 23, 2017	20.87	21.01	20.75	20.78
765	NYSE	ECC	Fri, Oct 20, 2017	20.89	21.00	20.76	20.82
764	NYSE	ECC	Thu, Oct 19, 2017	20.86	21.00	20.75	20.89
763	NYSE	ECC	Wed, Oct 18, 2017	20.75	21.18	20.71	20.95
762	NYSE	ECC	Tue, Oct 17, 2017	21.29	21.29	20.63	20.71
761	NYSE	ECC	Mon, Oct 16, 2017	21.25	21.39	21.15	21.18
760	NYSE	ECC	Fri, Oct 13, 2017	21.50	21.50	21.14	21.18
759	NYSE	ECC	Thu, Oct 12, 2017	21.50	21.50	21.30	21.50
758	NYSE	ECC	Wed, Oct 11, 2017	21.32	21.47	21.02	21.38
757	NYSE	ECC	Tue, Oct 10, 2017	21.33	21.60	21.21	21.35
756	NYSE	ECC	Mon, Oct 9, 2017	21.11	21.38	21.11	21.30
755	NYSE	ECC	Fri, Oct 6, 2017	21.10	21.15	20.95	21.15
754	NYSE	ECC	Thu, Oct 5, 2017	21.00	21.10	20.98	21.10
753	NYSE	ECC	Wed, Oct 4, 2017	21.00	21.00	20.87	20.97
752	NYSE	ECC	Tue, Oct 3, 2017	20.97	21.00	20.86	20.99
751	NYSE	ECC	Mon, Oct 2, 2017	20.60	20.97	20.52	20.97
750	NYSE	ECC	Fri, Sep 29, 2017	20.65	20.70	20.56	20.69
749	NYSE	ECC	Thu, Sep 28, 2017	20.30	20.66	20.30	20.66
748	NYSE	ECC	Wed, Sep 27, 2017	20.49	20.49	20.28	20.29
747	NYSE	ECC	Tue, Sep 26, 2017	20.44	20.55	20.35	20.40
746	NYSE	ECC	Mon, Sep 25, 2017	20.70	20.85	20.42	20.43
745	NYSE	ECC	Fri, Sep 22, 2017	20.68	20.82	20.62	20.70
744	NYSE	ECC	Thu, Sep 21, 2017	20.52	20.75	20.51	20.66
743	NYSE	ECC	Wed, Sep 20, 2017	20.49	20.56	20.49	20.55
742	NYSE	ECC	Tue, Sep 19, 2017	20.50	20.59	20.30	20.55
741	NYSE	ECC	Mon, Sep 18, 2017	20.65	20.67	20.51	20.51
740	NYSE	ECC	Fri, Sep 15, 2017	20.98	20.98	20.62	20.67
739	NYSE	ECC	Thu, Sep 14, 2017	20.87	20.87	20.67	20.68
738	NYSE	ECC	Wed, Sep 13, 2017	20.78	20.83	20.67	20.76
737	NYSE	ECC	Tue, Sep 12, 2017	20.99	21.03	20.72	20.80
736	NYSE	ECC	Mon, Sep 11, 2017	20.74	21.01	20.74	21.00
735	NYSE	ECC	Fri, Sep 8, 2017	20.65	20.89	20.52	20.89
734	NYSE	ECC	Thu, Sep 7, 2017	20.55	20.61	20.51	20.60
733	NYSE	ECC	Wed, Sep 6, 2017	20.51	20.62	20.51	20.52
732	NYSE	ECC	Tue, Sep 5, 2017	20.65	20.65	20.46	20.49
731	NYSE	ECC	Fri, Sep 1, 2017	20.44	20.66	20.41	20.63
730	NYSE	ECC	Thu, Aug 31, 2017	20.43	20.48	20.33	20.39
729	NYSE	ECC	Wed, Aug 30, 2017	20.60	20.60	20.32	20.36
728	NYSE	ECC	Tue, Aug 29, 2017	20.45	20.60	20.45	20.49
727	NYSE	ECC	Mon, Aug 28, 2017	20.57	20.62	20.38	20.40
726	NYSE	ECC	Fri, Aug 25, 2017	20.56	20.61	20.56	20.57
725	NYSE	ECC	Thu, Aug 24, 2017	20.55	20.60	20.52	20.60
724	NYSE	ECC	Wed, Aug 23, 2017	20.44	20.66	20.38	20.45
723	NYSE	ECC	Tue, Aug 22, 2017	20.75	20.80	20.65	20.29
722	NYSE	ECC	Mon, Aug 21, 2017	20.98	20.98	20.66	20.76
721	NYSE	ECC	Fri, Aug 18, 2017	20.99	21.05	20.90	20.99
720	NYSE	ECC	Thu, Aug 17, 2017	21.19	21.24	20.90	20.92
719	NYSE	ECC	Wed, Aug 16, 2017	21.25	21.44	21.15	21.15
718	NYSE	ECC	Tue, Aug 15, 2017	20.88	21.21	20.81	21.13
717	NYSE	ECC	Mon, Aug 14, 2017	20.35	20.62	20.33	20.45
716	NYSE	ECC	Fri, Aug 11, 2017	19.81	20.95	19.81	20.32
715	NYSE	ECC	Thu, Aug 10, 2017	20.60	20.65	19.94	20.03
714	NYSE	ECC	Wed, Aug 9, 2017	21.18	21.18	20.61	20.65
713	NYSE	ECC	Tue, Aug 8, 2017	21.39	21.53	21.05	21.01
712	NYSE	ECC	Mon, Aug 7, 2017	21.00	21.39	21.00	21.39
711	NYSE	ECC	Fri, Aug 4, 2017	21.00	21.19	20.93	21.04
710	NYSE	ECC	Thu, Aug 3, 2017	21.03	21.12	20.91	20.93
709	NYSE	ECC	Wed, Aug 2, 2017	20.90	21.13	20.86	21.13
708	NYSE	ECC	Tue, Aug 1, 2017	20.80	20.90	20.55	20.86
707	NYSE	ECC	Mon, Jul 31, 2017	20.55	20.75	20.39	20.65
706	NYSE	ECC	Fri, Jul 28, 2017	20.40	20.70	20.36	20.46
705	NYSE	ECC	Thu, Jul 27, 2017	20.72	20.76	20.36	20.39
704	NYSE	ECC	Wed, Jul 26, 2017	20.47	20.71	20.39	20.66
703	NYSE	ECC	Tue, Jul 25, 2017	20.50	20.50	20.33	20.45
702	NYSE	ECC	Mon, Jul 24, 2017	20.28	20.51	20.28	20.48
701	NYSE	ECC	Fri, Jul 21, 2017	20.46	20.50	20.30	20.38
700	NYSE	ECC	Thu, Jul 20, 2017	20.40	20.41	20.28	20.35
699	NYSE	ECC	Wed, Jul 19, 2017	20.29	20.50	20.25	20.46
698	NYSE	ECC	Tue, Jul 18, 2017	20.49	20.62	20.22	20.27
697	NYSE	ECC	Mon, Jul 17, 2017	20.58	20.70	20.48	20.48
696	NYSE	ECC	Fri, Jul 14, 2017	20.94	20.94	20.70	20.74
695	NYSE	ECC	Thu, Jul 13, 2017	20.74	20.91	20.74	20.79
694	NYSE	ECC	Wed, Jul 12, 2017	20.90	21.00	20.52	20.74
693	NYSE	ECC	Tue, Jul 11, 2017	20.70	20.90	20.69	20.87
692	NYSE	ECC	Mon, Jul 10, 2017	20.87	21.14	20.81	20.70
691	NYSE	ECC	Fri, Jul 7, 2017	20.86	21.00	20.65	20.71
690	NYSE	ECC	Thu, Jul 6, 2017	20.73	21.07	20.73	20.86
689	NYSE	ECC	Wed, Jul 5, 2017	20.52	20.81	20.50	20.72
688	NYSE	ECC	Mon, Jul 3, 2017	20.69	20.75	20.50	20.51
687	NYSE	ECC	Fri, Jun 30, 2017	20.70	20.70	20.51	20.68
686	NYSE	ECC	Thu, Jun 29, 2017	20.75	20.75	20.51	20.51
685	NYSE	ECC	Wed, Jun 28, 2017	20.80	20.85	20.57	20.61
684	NYSE	ECC	Tue, Jun 27, 2017	20.99	21.05	20.80	20.82
683	NYSE	ECC	Mon, Jun 26, 2017	20.98	20.99	20.83	20.93
682	NYSE	ECC	Fri, Jun 23, 2017	20.60	20.88	20.60	20.82
681	NYSE	ECC	Thu, Jun 22, 2017	20.72	20.72	20.58	20.71
680	NYSE	ECC	Wed, Jun 21, 2017	20.74	20.80	20.68	20.71
679	NYSE	ECC	Tue, Jun 20, 2017	20.64	20.75	20.64	20.67
678	NYSE	ECC	Mon, Jun 19, 2017	20.69	20.84	20.69	20.76
677	NYSE	ECC	Fri, Jun 16, 2017	20.68	20.70	20.50	20.66
676	NYSE	ECC	Thu, Jun 15, 2017	20.69	20.74	20.53	20.59
675	NYSE	ECC	Wed, Jun 14, 2017	20.50	20.72	20.50	20.68
674	NYSE	ECC	Tue, Jun 13, 2017	20.52	20.64	20.30	20.42
673	NYSE	ECC	Mon, Jun 12, 2017	20.74	20.74	20.44	20.65
672	NYSE	ECC	Fri, Jun 9, 2017	20.52	20.76	20.51	20.74
671	NYSE	ECC	Thu, Jun 8, 2017	20.50	20.60	20.47	20.59
670	NYSE	ECC	Wed, Jun 7, 2017	20.80	20.83	20.61	20.50
669	NYSE	ECC	Tue, Jun 6, 2017	20.50	20.79	20.50	20.69
668	NYSE	ECC	Mon, Jun 5, 2017	20.38	20.50	20.35	20.47
667	NYSE	ECC	Fri, Jun 2, 2017	20.27	20.40	20.17	20.40
666	NYSE	ECC	Thu, Jun 1, 2017	20.11	20.26	20.03	20.12
665	NYSE	ECC	Wed, May 31, 2017	20.10	20.15	19.92	20.12
664	NYSE	ECC	Tue, May 30, 2017	19.95	20.20	19.91	20.09
663	NYSE	ECC	Fri, May 26, 2017	20.03	20.09	19.83	19.99
662	NYSE	ECC	Thu, May 25, 2017	19.77	19.95	19.76	19.95
661	NYSE	ECC	Wed, May 24, 2017	19.94	20.14	19.66	19.76
660	NYSE	ECC	Tue, May 23, 2017	19.87	19.96	19.61	19.96
659	NYSE	ECC	Mon, May 22, 2017	19.80	19.88	19.61	19.70
658	NYSE	ECC	Fri, May 19, 2017	19.78	19.90	19.56	19.78
657	NYSE	ECC	Thu, May 18, 2017	19.38	19.75	19.38	19.69
656	NYSE	ECC	Wed, May 17, 2017	19.56	19.73	19.48	19.48
655	NYSE	ECC	Tue, May 16, 2017	19.55	19.75	19.55	19.56
654	NYSE	ECC	Mon, May 15, 2017	19.46	19.59	19.46	19.49
653	NYSE	ECC	Fri, May 12, 2017	19.34	19.65	19.34	19.50
652	NYSE	ECC	Thu, May 11, 2017	19.50	19.63	19.39	19.43
651	NYSE	ECC	Wed, May 10, 2017	19.69	19.86	19.50	19.46
650	NYSE	ECC	Tue, May 9, 2017	19.85	19.85	19.67	19.78
649	NYSE	ECC	Mon, May 8, 2017	19.51	19.91	19.51	19.88
648	NYSE	ECC	Fri, May 5, 2017	19.60	19.74	19.50	19.65
647	NYSE	ECC	Thu, May 4, 2017	20.30	20.30	18.72	19.83
646	NYSE	ECC	Wed, May 3, 2017	20.40	20.40	20.10	20.17
645	NYSE	ECC	Tue, May 2, 2017	20.08	20.39	20.08	20.35
644	NYSE	ECC	Mon, May 1, 2017	20.00	20.26	19.95	20.08
643	NYSE	ECC	Fri, Apr 28, 2017	19.68	20.26	19.57	19.84
642	NYSE	ECC	Thu, Apr 27, 2017	19.50	19.80	19.47	19.63
641	NYSE	ECC	Wed, Apr 26, 2017	19.65	19.65	19.47	19.49
640	NYSE	ECC	Tue, Apr 25, 2017	19.72	19.72	19.50	19.64
639	NYSE	ECC	Mon, Apr 24, 2017	19.69	19.75	19.60	19.62
638	NYSE	ECC	Fri, Apr 21, 2017	19.50	19.75	19.50	19.55
637	NYSE	ECC	Thu, Apr 20, 2017	19.45	19.70	19.35	19.50
636	NYSE	ECC	Wed, Apr 19, 2017	20.60	21.12	20.45	20.50
635	NYSE	ECC	Tue, Apr 18, 2017	20.42	20.59	20.42	20.51
634	NYSE	ECC	Mon, Apr 17, 2017	20.70	20.75	20.20	20.41
633	NYSE	ECC	Thu, Apr 13, 2017	20.84	21.18	20.40	20.59
632	NYSE	ECC	Wed, Apr 12, 2017	21.59	21.73	20.55	20.84
631	NYSE	ECC	Tue, Apr 11, 2017	21.96	22.11	21.15	21.49
630	NYSE	ECC	Mon, Apr 10, 2017	21.42	22.05	21.37	22.02
629	NYSE	ECC	Fri, Apr 7, 2017	21.45	21.56	21.27	21.32
628	NYSE	ECC	Thu, Apr 6, 2017	21.74	21.95	21.44	21.45
627	NYSE	ECC	Wed, Apr 5, 2017	21.45	21.60	21.38	21.52
626	NYSE	ECC	Tue, Apr 4, 2017	21.33	21.60	21.30	21.48
625	NYSE	ECC	Mon, Apr 3, 2017	21.50	21.50	20.90	21.26
624	NYSE	ECC	Fri, Mar 31, 2017	20.44	20.99	20.26	20.85
623	NYSE	ECC	Thu, Mar 30, 2017	20.14	21.02	19.95	20.24
622	NYSE	ECC	Wed, Mar 29, 2017	19.48	19.48	19.30	19.42
621	NYSE	ECC	Tue, Mar 28, 2017	19.45	19.45	19.35	19.39
620	NYSE	ECC	Mon, Mar 27, 2017	19.45	19.53	19.34	19.40
619	NYSE	ECC	Fri, Mar 24, 2017	19.40	19.48	19.30	19.45
618	NYSE	ECC	Thu, Mar 23, 2017	19.48	19.48	19.33	19.40
617	NYSE	ECC	Wed, Mar 22, 2017	19.31	19.62	19.31	19.49
616	NYSE	ECC	Tue, Mar 21, 2017	19.66	19.66	19.30	19.32
615	NYSE	ECC	Mon, Mar 20, 2017	19.63	19.65	19.44	19.63
614	NYSE	ECC	Fri, Mar 17, 2017	19.34	19.65	19.33	19.52
613	NYSE	ECC	Thu, Mar 16, 2017	19.00	19.72	19.00	19.48
612	NYSE	ECC	Wed, Mar 15, 2017	18.92	19.10	18.77	19.08
611	NYSE	ECC	Tue, Mar 14, 2017	18.96	18.98	18.69	18.74
610	NYSE	ECC	Mon, Mar 13, 2017	19.06	19.10	18.91	18.97
609	NYSE	ECC	Fri, Mar 10, 2017	19.05	19.44	19.05	19.10
608	NYSE	ECC	Thu, Mar 9, 2017	19.29	19.40	19.02	19.10
607	NYSE	ECC	Wed, Mar 8, 2017	19.28	19.29	19.00	19.29
606	NYSE	ECC	Tue, Mar 7, 2017	19.05	19.29	19.04	19.14
605	NYSE	ECC	Mon, Mar 6, 2017	19.01	19.21	18.97	19.02
604	NYSE	ECC	Fri, Mar 3, 2017	19.13	19.48	19.07	19.44
603	NYSE	ECC	Thu, Mar 2, 2017	18.79	19.10	18.70	19.01
602	NYSE	ECC	Wed, Mar 1, 2017	18.80	19.35	18.56	18.81
601	NYSE	ECC	Tue, Feb 28, 2017	19.01	19.20	18.71	18.85
600	NYSE	ECC	Mon, Feb 27, 2017	18.89	19.21	18.75	18.95
599	NYSE	ECC	Fri, Feb 24, 2017	17.97	19.02	17.97	18.68
598	NYSE	ECC	Thu, Feb 23, 2017	17.90	17.98	17.76	17.91
597	NYSE	ECC	Wed, Feb 22, 2017	17.90	17.99	17.61	17.87
596	NYSE	ECC	Tue, Feb 21, 2017	17.84	17.99	17.82	17.91
595	NYSE	ECC	Fri, Feb 17, 2017	17.78	17.86	17.76	17.81
594	NYSE	ECC	Thu, Feb 16, 2017	17.74	17.87	17.69	17.81
593	NYSE	ECC	Wed, Feb 15, 2017	17.75	17.85	17.72	17.72
592	NYSE	ECC	Tue, Feb 14, 2017	17.70	17.75	17.63	17.73
591	NYSE	ECC	Mon, Feb 13, 2017	17.63	17.81	17.60	17.60
590	NYSE	ECC	Fri, Feb 10, 2017	17.80	17.93	17.48	17.58
589	NYSE	ECC	Thu, Feb 9, 2017	17.89	17.89	17.65	17.74
588	NYSE	ECC	Wed, Feb 8, 2017	17.78	18.00	17.66	17.79
587	NYSE	ECC	Tue, Feb 7, 2017	17.50	17.87	17.41	17.85
586	NYSE	ECC	Mon, Feb 6, 2017	17.48	17.58	17.43	17.47
585	NYSE	ECC	Fri, Feb 3, 2017	17.49	17.50	17.45	17.46
584	NYSE	ECC	Thu, Feb 2, 2017	17.49	17.50	17.41	17.47
583	NYSE	ECC	Wed, Feb 1, 2017	17.32	17.46	17.22	17.43
582	NYSE	ECC	Tue, Jan 31, 2017	17.40	17.47	17.27	17.37
581	NYSE	ECC	Mon, Jan 30, 2017	17.28	17.39	17.25	17.38
580	NYSE	ECC	Fri, Jan 27, 2017	17.37	17.42	17.28	17.30
579	NYSE	ECC	Thu, Jan 26, 2017	17.31	17.38	17.25	17.28
578	NYSE	ECC	Wed, Jan 25, 2017	17.28	17.30	17.21	17.26
577	NYSE	ECC	Tue, Jan 24, 2017	17.22	17.34	17.15	17.30
576	NYSE	ECC	Mon, Jan 23, 2017	17.17	17.25	17.16	17.24
575	NYSE	ECC	Fri, Jan 20, 2017	17.25	17.29	17.16	17.19
574	NYSE	ECC	Thu, Jan 19, 2017	17.10	17.25	17.10	17.24
573	NYSE	ECC	Wed, Jan 18, 2017	16.97	17.10	16.97	17.05
572	NYSE	ECC	Tue, Jan 17, 2017	16.95	17.14	16.88	16.98
571	NYSE	ECC	Fri, Jan 13, 2017	16.92	17.00	16.88	16.91
570	NYSE	ECC	Thu, Jan 12, 2017	16.95	16.95	16.84	16.87
569	NYSE	ECC	Wed, Jan 11, 2017	16.75	16.89	16.71	16.87
568	NYSE	ECC	Tue, Jan 10, 2017	16.80	16.89	16.70	16.78
567	NYSE	ECC	Mon, Jan 9, 2017	16.85	16.90	16.80	16.87
566	NYSE	ECC	Fri, Jan 6, 2017	16.84	16.91	16.80	16.85
565	NYSE	ECC	Thu, Jan 5, 2017	16.89	16.90	16.74	16.83
564	NYSE	ECC	Wed, Jan 4, 2017	16.79	16.90	16.73	16.89
563	NYSE	ECC	Tue, Jan 3, 2017	16.83	16.91	16.70	16.75
562	NYSE	ECC	Fri, Dec 30, 2016	16.89	16.89	16.70	16.71
561	NYSE	ECC	Thu, Dec 29, 2016	17.00	17.00	16.81	16.93
560	NYSE	ECC	Wed, Dec 28, 2016	16.85	17.03	16.81	16.95
559	NYSE	ECC	Tue, Dec 27, 2016	17.52	17.57	17.35	16.85
558	NYSE	ECC	Fri, Dec 23, 2016	17.39	17.65	17.35	17.49
557	NYSE	ECC	Thu, Dec 22, 2016	17.35	17.59	17.35	17.46
556	NYSE	ECC	Wed, Dec 21, 2016	17.37	17.59	17.35	17.37
555	NYSE	ECC	Tue, Dec 20, 2016	17.28	17.48	17.12	17.39
554	NYSE	ECC	Mon, Dec 19, 2016	17.40	17.40	17.20	17.20
553	NYSE	ECC	Fri, Dec 16, 2016	17.30	17.48	17.23	17.35
552	NYSE	ECC	Thu, Dec 15, 2016	17.30	17.43	17.20	17.23
551	NYSE	ECC	Wed, Dec 14, 2016	17.35	17.35	17.20	17.25
550	NYSE	ECC	Tue, Dec 13, 2016	17.38	17.50	17.30	17.40
549	NYSE	ECC	Mon, Dec 12, 2016	17.30	17.49	17.30	17.35
548	NYSE	ECC	Fri, Dec 9, 2016	17.33	17.39	17.25	17.35
547	NYSE	ECC	Thu, Dec 8, 2016	17.25	17.55	17.10	17.36
546	NYSE	ECC	Wed, Dec 7, 2016	18.00	18.00	17.95	17.97
545	NYSE	ECC	Tue, Dec 6, 2016	17.98	18.00	17.89	18.00
544	NYSE	ECC	Mon, Dec 5, 2016	17.98	18.00	17.94	17.97
543	NYSE	ECC	Fri, Dec 2, 2016	17.88	18.00	17.88	17.97
542	NYSE	ECC	Thu, Dec 1, 2016	17.78	17.97	17.70	17.89
541	NYSE	ECC	Wed, Nov 30, 2016	17.72	17.88	17.71	17.80
540	NYSE	ECC	Tue, Nov 29, 2016	17.87	17.87	17.71	17.72
539	NYSE	ECC	Mon, Nov 28, 2016	17.86	17.90	17.67	17.88
538	NYSE	ECC	Fri, Nov 25, 2016	17.77	17.98	17.77	17.82
537	NYSE	ECC	Wed, Nov 23, 2016	17.81	17.81	17.66	17.77
536	NYSE	ECC	Tue, Nov 22, 2016	17.65	17.88	17.60	17.78
535	NYSE	ECC	Mon, Nov 21, 2016	17.65	17.65	17.51	17.61
534	NYSE	ECC	Fri, Nov 18, 2016	17.65	17.69	17.50	17.59
533	NYSE	ECC	Thu, Nov 17, 2016	17.36	17.82	17.36	17.65
532	NYSE	ECC	Wed, Nov 16, 2016	17.15	17.80	17.15	17.50
531	NYSE	ECC	Tue, Nov 15, 2016	16.92	17.20	16.90	17.20
530	NYSE	ECC	Mon, Nov 14, 2016	16.52	16.88	16.52	16.87
529	NYSE	ECC	Fri, Nov 11, 2016	16.24	16.57	16.24	16.56
528	NYSE	ECC	Thu, Nov 10, 2016	16.34	16.37	16.24	16.28
527	NYSE	ECC	Wed, Nov 9, 2016	16.22	16.60	16.13	16.23
526	NYSE	ECC	Tue, Nov 8, 2016	16.35	16.53	16.24	16.25
525	NYSE	ECC	Mon, Nov 7, 2016	16.45	16.57	16.29	16.30
524	NYSE	ECC	Fri, Nov 4, 2016	16.30	16.51	16.30	16.33
523	NYSE	ECC	Thu, Nov 3, 2016	16.72	16.91	16.25	16.25
522	NYSE	ECC	Wed, Nov 2, 2016	16.73	16.74	16.65	16.65
521	NYSE	ECC	Tue, Nov 1, 2016	16.77	16.95	16.54	16.69
520	NYSE	ECC	Mon, Oct 31, 2016	16.80	16.94	16.66	16.70
519	NYSE	ECC	Fri, Oct 28, 2016	16.85	16.91	16.71	16.79
518	NYSE	ECC	Thu, Oct 27, 2016	16.77	16.89	16.70	16.72
517	NYSE	ECC	Wed, Oct 26, 2016	17.05	17.05	16.74	16.80
516	NYSE	ECC	Tue, Oct 25, 2016	17.04	17.12	16.78	16.80
515	NYSE	ECC	Mon, Oct 24, 2016	17.00	17.15	16.99	17.03
514	NYSE	ECC	Fri, Oct 21, 2016	16.95	17.00	16.93	17.00
513	NYSE	ECC	Thu, Oct 20, 2016	17.03	17.03	16.92	16.99
512	NYSE	ECC	Wed, Oct 19, 2016	16.99	17.07	16.93	17.00
511	NYSE	ECC	Tue, Oct 18, 2016	16.91	16.99	16.89	16.90
510	NYSE	ECC	Mon, Oct 17, 2016	16.81	16.97	16.81	16.89
509	NYSE	ECC	Fri, Oct 14, 2016	16.80	16.99	16.76	16.76
508	NYSE	ECC	Thu, Oct 13, 2016	16.85	16.85	16.71	16.80
507	NYSE	ECC	Wed, Oct 12, 2016	16.84	16.89	16.81	16.83
506	NYSE	ECC	Tue, Oct 11, 2016	16.89	17.02	16.85	16.92
505	NYSE	ECC	Mon, Oct 10, 2016	16.90	17.02	16.80	16.97
504	NYSE	ECC	Fri, Oct 7, 2016	16.90	17.20	16.80	16.92
503	NYSE	ECC	Thu, Oct 6, 2016	17.00	17.01	16.84	16.90
502	NYSE	ECC	Wed, Oct 5, 2016	17.09	17.09	16.86	17.07
501	NYSE	ECC	Tue, Oct 4, 2016	16.88	17.02	16.81	16.84
500	NYSE	ECC	Mon, Oct 3, 2016	17.10	17.20	17.01	17.11
499	NYSE	ECC	Fri, Sep 30, 2016	17.00	17.20	17.00	17.16
498	NYSE	ECC	Thu, Sep 29, 2016	16.80	17.31	16.80	16.84
497	NYSE	ECC	Wed, Sep 28, 2016	16.70	17.00	16.63	16.92
496	NYSE	ECC	Tue, Sep 27, 2016	17.58	17.65	17.20	16.70
495	NYSE	ECC	Mon, Sep 26, 2016	17.64	17.70	17.56	17.60
494	NYSE	ECC	Fri, Sep 23, 2016	17.50	17.65	17.50	17.65
493	NYSE	ECC	Thu, Sep 22, 2016	17.55	17.67	17.39	17.66
492	NYSE	ECC	Wed, Sep 21, 2016	17.53	17.60	17.35	17.58
491	NYSE	ECC	Tue, Sep 20, 2016	17.61	17.87	17.61	17.71
490	NYSE	ECC	Mon, Sep 19, 2016	17.70	17.94	17.40	17.56
489	NYSE	ECC	Fri, Sep 16, 2016	17.00	17.82	17.00	17.77
488	NYSE	ECC	Thu, Sep 15, 2016	17.01	17.25	16.99	17.15
487	NYSE	ECC	Wed, Sep 14, 2016	17.23	17.23	16.94	16.97
486	NYSE	ECC	Tue, Sep 13, 2016	17.20	17.57	17.00	17.01
485	NYSE	ECC	Mon, Sep 12, 2016	17.03	17.37	16.55	17.24
484	NYSE	ECC	Fri, Sep 9, 2016	17.49	17.95	16.89	17.14
483	NYSE	ECC	Thu, Sep 8, 2016	17.82	17.99	17.42	17.60
482	NYSE	ECC	Wed, Sep 7, 2016	18.00	18.00	17.80	17.80
481	NYSE	ECC	Tue, Sep 6, 2016	17.99	18.00	17.70	17.86
480	NYSE	ECC	Fri, Sep 2, 2016	17.70	17.98	17.63	17.98
479	NYSE	ECC	Thu, Sep 1, 2016	17.70	17.74	17.62	17.70
478	NYSE	ECC	Wed, Aug 31, 2016	17.80	17.85	17.63	17.70
477	NYSE	ECC	Tue, Aug 30, 2016	17.69	17.80	17.51	17.70
476	NYSE	ECC	Mon, Aug 29, 2016	17.47	17.70	17.43	17.59
475	NYSE	ECC	Fri, Aug 26, 2016	17.67	17.70	17.39	17.39
474	NYSE	ECC	Thu, Aug 25, 2016	17.81	17.95	17.57	17.67
473	NYSE	ECC	Wed, Aug 24, 2016	17.85	18.10	17.52	17.74
472	NYSE	ECC	Tue, Aug 23, 2016	17.64	17.65	17.41	17.53
471	NYSE	ECC	Mon, Aug 22, 2016	17.66	17.82	17.48	17.60
470	NYSE	ECC	Fri, Aug 19, 2016	17.66	17.85	17.50	17.78
469	NYSE	ECC	Thu, Aug 18, 2016	17.21	17.88	17.09	17.66
468	NYSE	ECC	Wed, Aug 17, 2016	17.12	17.24	17.04	17.08
467	NYSE	ECC	Tue, Aug 16, 2016	17.02	17.35	17.00	17.18
466	NYSE	ECC	Mon, Aug 15, 2016	17.02	17.17	16.90	16.99
465	NYSE	ECC	Fri, Aug 12, 2016	17.10	17.10	16.84	17.03
464	NYSE	ECC	Thu, Aug 11, 2016	16.90	16.94	16.82	16.94
463	NYSE	ECC	Wed, Aug 10, 2016	16.95	16.95	16.81	16.85
462	NYSE	ECC	Tue, Aug 9, 2016	16.97	17.01	16.76	16.89
461	NYSE	ECC	Mon, Aug 8, 2016	17.02	17.06	16.75	16.98
460	NYSE	ECC	Fri, Aug 5, 2016	16.80	17.09	16.74	16.98
459	NYSE	ECC	Thu, Aug 4, 2016	16.73	16.88	16.63	16.73
458	NYSE	ECC	Wed, Aug 3, 2016	17.05	17.05	16.60	16.65
457	NYSE	ECC	Tue, Aug 2, 2016	17.00	17.00	16.85	16.87
456	NYSE	ECC	Mon, Aug 1, 2016	16.88	17.04	16.87	16.99
455	NYSE	ECC	Fri, Jul 29, 2016	16.96	17.00	16.85	16.97
454	NYSE	ECC	Thu, Jul 28, 2016	16.89	16.99	16.85	16.87
453	NYSE	ECC	Wed, Jul 27, 2016	16.96	17.05	16.95	17.04
452	NYSE	ECC	Tue, Jul 26, 2016	17.02	17.17	16.88	16.88
451	NYSE	ECC	Mon, Jul 25, 2016	16.85	16.95	16.71	16.91
450	NYSE	ECC	Fri, Jul 22, 2016	16.88	17.00	16.81	16.95
449	NYSE	ECC	Thu, Jul 21, 2016	16.85	17.00	16.58	17.00
448	NYSE	ECC	Wed, Jul 20, 2016	16.90	17.02	16.53	16.78
447	NYSE	ECC	Tue, Jul 19, 2016	16.89	16.94	16.74	16.79
446	NYSE	ECC	Mon, Jul 18, 2016	16.95	16.99	16.71	16.81
445	NYSE	ECC	Fri, Jul 15, 2016	16.75	17.27	16.68	16.89
444	NYSE	ECC	Thu, Jul 14, 2016	16.68	16.76	16.56	16.63
443	NYSE	ECC	Wed, Jul 13, 2016	16.50	16.67	16.47	16.65
442	NYSE	ECC	Tue, Jul 12, 2016	16.67	16.79	16.50	16.51
441	NYSE	ECC	Mon, Jul 11, 2016	16.44	16.85	16.37	16.63
440	NYSE	ECC	Fri, Jul 8, 2016	16.25	16.46	16.20	16.42
439	NYSE	ECC	Thu, Jul 7, 2016	16.17	16.24	16.02	16.04
438	NYSE	ECC	Wed, Jul 6, 2016	16.08	16.17	15.93	16.17
437	NYSE	ECC	Tue, Jul 5, 2016	16.07	16.28	16.00	16.10
436	NYSE	ECC	Fri, Jul 1, 2016	16.09	16.26	15.90	16.18
435	NYSE	ECC	Thu, Jun 30, 2016	16.27	16.31	15.96	16.10
434	NYSE	ECC	Wed, Jun 29, 2016	15.95	16.25	15.86	16.24
433	NYSE	ECC	Tue, Jun 28, 2016	16.26	16.29	15.72	15.95
432	NYSE	ECC	Mon, Jun 27, 2016	16.46	16.56	16.23	15.72
431	NYSE	ECC	Fri, Jun 24, 2016	16.07	16.62	16.05	16.22
430	NYSE	ECC	Thu, Jun 23, 2016	16.48	16.48	16.25	16.30
429	NYSE	ECC	Wed, Jun 22, 2016	16.52	16.58	16.29	16.29
428	NYSE	ECC	Tue, Jun 21, 2016	16.62	16.64	16.35	16.37
427	NYSE	ECC	Mon, Jun 20, 2016	16.91	16.95	16.41	16.41
426	NYSE	ECC	Fri, Jun 17, 2016	16.78	16.80	16.51	16.58
425	NYSE	ECC	Thu, Jun 16, 2016	16.52	16.71	16.52	16.58
424	NYSE	ECC	Wed, Jun 15, 2016	16.53	16.79	16.39	16.53
423	NYSE	ECC	Tue, Jun 14, 2016	16.88	16.98	16.50	16.50
422	NYSE	ECC	Mon, Jun 13, 2016	16.81	16.98	16.81	16.86
421	NYSE	ECC	Fri, Jun 10, 2016	16.75	16.89	16.73	16.73
420	NYSE	ECC	Thu, Jun 9, 2016	17.09	17.09	16.76	16.99
419	NYSE	ECC	Wed, Jun 8, 2016	16.93	17.24	16.77	17.04
418	NYSE	ECC	Tue, Jun 7, 2016	16.68	16.84	16.48	16.82
417	NYSE	ECC	Mon, Jun 6, 2016	16.50	16.62	16.39	16.59
416	NYSE	ECC	Fri, Jun 3, 2016	16.31	16.63	16.31	16.49
415	NYSE	ECC	Thu, Jun 2, 2016	16.16	16.40	16.16	16.38
414	NYSE	ECC	Wed, Jun 1, 2016	16.34	16.68	16.12	16.31
413	NYSE	ECC	Tue, May 31, 2016	16.31	16.60	16.31	16.59
412	NYSE	ECC	Fri, May 27, 2016	16.29	16.49	16.29	16.42
411	NYSE	ECC	Thu, May 26, 2016	16.24	16.29	16.17	16.25
410	NYSE	ECC	Wed, May 25, 2016	16.23	16.38	16.12	16.16
409	NYSE	ECC	Tue, May 24, 2016	16.17	16.29	16.10	16.20
408	NYSE	ECC	Mon, May 23, 2016	16.17	16.27	16.12	16.13
407	NYSE	ECC	Fri, May 20, 2016	16.40	16.40	16.12	16.17
406	NYSE	ECC	Thu, May 19, 2016	16.20	16.24	16.10	16.18
405	NYSE	ECC	Wed, May 18, 2016	16.30	16.30	16.10	16.13
404	NYSE	ECC	Tue, May 17, 2016	16.21	16.34	16.15	16.23
403	NYSE	ECC	Mon, May 16, 2016	16.11	16.30	16.03	16.28
402	NYSE	ECC	Fri, May 13, 2016	16.50	16.85	15.94	16.00
401	NYSE	ECC	Thu, May 12, 2016	19.08	19.08	18.72	18.73
400	NYSE	ECC	Wed, May 11, 2016	19.11	19.15	18.96	19.05
399	NYSE	ECC	Tue, May 10, 2016	18.44	19.12	18.40	18.76
398	NYSE	ECC	Mon, May 9, 2016	18.60	18.60	18.23	18.44
397	NYSE	ECC	Fri, May 6, 2016	18.27	18.55	18.27	18.53
396	NYSE	ECC	Thu, May 5, 2016	18.37	18.93	18.24	18.24
395	NYSE	ECC	Wed, May 4, 2016	18.22	18.38	18.10	18.30
394	NYSE	ECC	Tue, May 3, 2016	18.38	18.38	18.10	18.28
393	NYSE	ECC	Mon, May 2, 2016	18.33	18.88	18.10	18.50
392	NYSE	ECC	Fri, Apr 29, 2016	18.43	18.67	18.12	18.19
391	NYSE	ECC	Thu, Apr 28, 2016	18.38	18.75	18.25	18.68
390	NYSE	ECC	Wed, Apr 27, 2016	18.32	18.39	18.30	18.33
389	NYSE	ECC	Tue, Apr 26, 2016	18.39	18.40	18.27	18.40
388	NYSE	ECC	Mon, Apr 25, 2016	18.28	18.33	18.25	18.26
387	NYSE	ECC	Fri, Apr 22, 2016	18.40	18.40	18.27	18.27
386	NYSE	ECC	Thu, Apr 21, 2016	18.36	18.36	18.25	18.35
385	NYSE	ECC	Wed, Apr 20, 2016	18.40	18.40	18.20	18.35
384	NYSE	ECC	Tue, Apr 19, 2016	18.27	18.38	18.27	18.38
383	NYSE	ECC	Mon, Apr 18, 2016	18.11	18.40	18.11	18.27
382	NYSE	ECC	Fri, Apr 15, 2016	17.99	18.13	17.99	18.11
381	NYSE	ECC	Thu, Apr 14, 2016	17.90	18.00	17.89	18.00
380	NYSE	ECC	Wed, Apr 13, 2016	17.90	17.90	17.67	17.84
379	NYSE	ECC	Tue, Apr 12, 2016	17.89	17.90	17.40	17.84
378	NYSE	ECC	Mon, Apr 11, 2016	16.78	17.53	16.67	17.49
377	NYSE	ECC	Fri, Apr 8, 2016	16.65	16.82	16.50	16.60
376	NYSE	ECC	Thu, Apr 7, 2016	16.48	16.67	16.46	16.47
375	NYSE	ECC	Wed, Apr 6, 2016	16.57	16.68	16.52	16.67
374	NYSE	ECC	Tue, Apr 5, 2016	16.64	16.64	16.64	16.67
373	NYSE	ECC	Mon, Apr 4, 2016	16.41	16.68	16.39	16.64
372	NYSE	ECC	Fri, Apr 1, 2016	16.29	16.43	16.29	16.43
371	NYSE	ECC	Thu, Mar 31, 2016	16.55	16.55	16.55	16.40
370	NYSE	ECC	Wed, Mar 30, 2016	16.23	16.40	16.20	16.36
369	NYSE	ECC	Tue, Mar 29, 2016	16.58	16.58	16.20	16.30
368	NYSE	ECC	Mon, Mar 28, 2016	16.72	17.00	16.58	17.00
367	NYSE	ECC	Thu, Mar 24, 2016	16.73	16.73	16.51	16.65
366	NYSE	ECC	Wed, Mar 23, 2016	16.74	16.81	16.45	16.62
365	NYSE	ECC	Tue, Mar 22, 2016	16.70	17.17	16.20	16.89
364	NYSE	ECC	Mon, Mar 21, 2016	16.44	16.88	16.36	16.80
363	NYSE	ECC	Fri, Mar 18, 2016	16.15	16.39	16.15	16.39
362	NYSE	ECC	Thu, Mar 17, 2016	15.89	16.12	15.89	15.94
361	NYSE	ECC	Wed, Mar 16, 2016	15.55	16.04	15.40	15.85
360	NYSE	ECC	Tue, Mar 15, 2016	16.12	16.12	16.12	15.65
359	NYSE	ECC	Mon, Mar 14, 2016	15.81	16.17	15.71	16.04
358	NYSE	ECC	Fri, Mar 11, 2016	15.89	15.89	15.89	15.76
357	NYSE	ECC	Thu, Mar 10, 2016	15.90	16.19	15.90	15.89
356	NYSE	ECC	Wed, Mar 9, 2016	15.90	16.13	15.90	15.90
355	NYSE	ECC	Tue, Mar 8, 2016	15.93	16.50	15.92	16.22
354	NYSE	ECC	Mon, Mar 7, 2016	16.20	16.35	15.90	15.91
353	NYSE	ECC	Fri, Mar 4, 2016	15.46	15.87	15.46	15.87
352	NYSE	ECC	Thu, Mar 3, 2016	15.43	15.43	15.15	15.46
351	NYSE	ECC	Wed, Mar 2, 2016	15.23	15.45	15.13	15.44
350	NYSE	ECC	Tue, Mar 1, 2016	15.00	15.07	14.97	15.06
349	NYSE	ECC	Mon, Feb 29, 2016	14.62	15.30	14.62	15.09
348	NYSE	ECC	Fri, Feb 26, 2016	14.34	14.83	14.34	14.65
347	NYSE	ECC	Thu, Feb 25, 2016	14.26	14.96	14.26	14.55
346	NYSE	ECC	Wed, Feb 24, 2016	14.10	14.41	14.09	14.28
345	NYSE	ECC	Tue, Feb 23, 2016	14.39	14.39	14.25	14.34
344	NYSE	ECC	Mon, Feb 22, 2016	14.20	14.52	14.20	14.26
343	NYSE	ECC	Fri, Feb 19, 2016	13.99	14.18	13.96	14.18
342	NYSE	ECC	Thu, Feb 18, 2016	14.67	14.67	14.07	14.07
341	NYSE	ECC	Wed, Feb 17, 2016	13.62	14.90	13.59	14.57
340	NYSE	ECC	Tue, Feb 16, 2016	13.74	13.74	13.30	13.52
339	NYSE	ECC	Fri, Feb 12, 2016	13.79	13.79	13.61	13.61
338	NYSE	ECC	Thu, Feb 11, 2016	13.72	13.77	13.59	13.65
337	NYSE	ECC	Wed, Feb 10, 2016	13.92	13.97	13.81	13.86
336	NYSE	ECC	Tue, Feb 9, 2016	13.98	13.98	13.61	13.80
335	NYSE	ECC	Mon, Feb 8, 2016	14.77	14.77	14.13	14.23
334	NYSE	ECC	Fri, Feb 5, 2016	15.51	15.51	14.92	14.95
333	NYSE	ECC	Thu, Feb 4, 2016	15.83	15.83	15.28	15.43
332	NYSE	ECC	Wed, Feb 3, 2016	15.89	15.89	15.73	15.75
331	NYSE	ECC	Tue, Feb 2, 2016	15.95	16.10	15.88	15.94
330	NYSE	ECC	Mon, Feb 1, 2016	16.17	16.20	15.96	16.10
329	NYSE	ECC	Fri, Jan 29, 2016	16.47	16.47	15.99	16.13
328	NYSE	ECC	Thu, Jan 28, 2016	16.43	16.47	15.93	16.37
327	NYSE	ECC	Wed, Jan 27, 2016	16.43	16.52	15.84	16.28
326	NYSE	ECC	Tue, Jan 26, 2016	16.24	16.57	16.23	16.23
325	NYSE	ECC	Mon, Jan 25, 2016	16.03	16.18	15.75	16.14
324	NYSE	ECC	Fri, Jan 22, 2016	16.57	16.70	16.10	16.27
323	NYSE	ECC	Thu, Jan 21, 2016	15.69	16.47	15.69	16.32
322	NYSE	ECC	Wed, Jan 20, 2016	15.62	15.80	15.15	15.72
321	NYSE	ECC	Tue, Jan 19, 2016	16.59	16.59	15.66	15.97
320	NYSE	ECC	Fri, Jan 15, 2016	16.45	16.62	16.45	16.46
319	NYSE	ECC	Thu, Jan 14, 2016	16.68	16.80	16.40	16.52
318	NYSE	ECC	Wed, Jan 13, 2016	16.97	16.97	16.57	16.70
317	NYSE	ECC	Tue, Jan 12, 2016	16.74	17.15	16.74	16.97
316	NYSE	ECC	Mon, Jan 11, 2016	16.71	17.22	16.60	16.80
315	NYSE	ECC	Fri, Jan 8, 2016	16.76	16.89	16.56	16.72
314	NYSE	ECC	Thu, Jan 7, 2016	16.75	16.93	16.73	16.73
313	NYSE	ECC	Wed, Jan 6, 2016	16.49	16.98	16.49	16.89
312	NYSE	ECC	Tue, Jan 5, 2016	16.50	16.87	16.50	16.68
311	NYSE	ECC	Mon, Jan 4, 2016	16.49	16.79	16.31	16.56
310	NYSE	ECC	Thu, Dec 31, 2015	16.44	16.62	16.35	16.43
309	NYSE	ECC	Wed, Dec 30, 2015	17.14	17.14	16.45	16.52
308	NYSE	ECC	Tue, Dec 29, 2015	17.19	17.19	16.91	17.13
307	NYSE	ECC	Mon, Dec 28, 2015	17.89	17.90	17.51	17.57
306	NYSE	ECC	Thu, Dec 24, 2015	17.88	17.93	17.85	17.93
305	NYSE	ECC	Wed, Dec 23, 2015	17.41	17.90	17.41	17.71
304	NYSE	ECC	Tue, Dec 22, 2015	16.91	17.47	16.91	17.39
303	NYSE	ECC	Mon, Dec 21, 2015	16.85	16.87	16.85	16.87
302	NYSE	ECC	Fri, Dec 18, 2015	16.86	16.90	16.78	16.78
301	NYSE	ECC	Thu, Dec 17, 2015	16.66	16.89	16.62	16.78
300	NYSE	ECC	Wed, Dec 16, 2015	16.80	16.80	16.53	16.71
299	NYSE	ECC	Tue, Dec 15, 2015	16.67	16.80	16.44	16.56
298	NYSE	ECC	Mon, Dec 14, 2015	17.34	17.40	16.30	16.51
297	NYSE	ECC	Fri, Dec 11, 2015	17.70	17.70	17.00	17.24
296	NYSE	ECC	Thu, Dec 10, 2015	17.57	17.89	17.47	17.80
295	NYSE	ECC	Wed, Dec 9, 2015	17.49	17.67	17.49	17.52
294	NYSE	ECC	Tue, Dec 8, 2015	17.54	17.79	17.47	17.59
293	NYSE	ECC	Mon, Dec 7, 2015	17.69	17.90	17.58	17.64
292	NYSE	ECC	Fri, Dec 4, 2015	17.65	17.84	17.65	17.69
291	NYSE	ECC	Thu, Dec 3, 2015	17.81	17.85	17.69	17.85
290	NYSE	ECC	Wed, Dec 2, 2015	18.12	18.12	17.71	17.94
289	NYSE	ECC	Tue, Dec 1, 2015	18.10	18.26	17.76	17.91
288	NYSE	ECC	Mon, Nov 30, 2015	17.79	18.21	17.52	18.20
287	NYSE	ECC	Fri, Nov 27, 2015	17.75	17.93	17.75	17.89
286	NYSE	ECC	Wed, Nov 25, 2015	17.50	17.84	17.35	17.73
285	NYSE	ECC	Tue, Nov 24, 2015	17.00	17.38	16.98	17.38
284	NYSE	ECC	Mon, Nov 23, 2015	16.78	17.34	16.75	17.21
283	NYSE	ECC	Fri, Nov 20, 2015	16.70	16.81	16.59	16.76
282	NYSE	ECC	Thu, Nov 19, 2015	16.38	16.75	16.38	16.68
281	NYSE	ECC	Wed, Nov 18, 2015	17.15	17.30	16.57	16.57
280	NYSE	ECC	Tue, Nov 17, 2015	16.89	17.15	16.77	17.09
279	NYSE	ECC	Mon, Nov 16, 2015	16.79	16.99	16.77	16.99
278	NYSE	ECC	Fri, Nov 13, 2015	17.08	17.09	16.75	16.86
277	NYSE	ECC	Thu, Nov 12, 2015	17.27	17.55	17.07	17.18
276	NYSE	ECC	Wed, Nov 11, 2015	17.29	17.82	17.24	17.27
275	NYSE	ECC	Tue, Nov 10, 2015	17.10	17.20	17.07	17.10
274	NYSE	ECC	Mon, Nov 9, 2015	17.07	17.37	17.07	17.07
273	NYSE	ECC	Fri, Nov 6, 2015	17.22	17.37	17.08	17.13
272	NYSE	ECC	Thu, Nov 5, 2015	17.52	17.54	17.13	17.28
271	NYSE	ECC	Wed, Nov 4, 2015	17.53	17.71	17.11	17.24
270	NYSE	ECC	Tue, Nov 3, 2015	17.89	17.89	17.39	17.46
269	NYSE	ECC	Mon, Nov 2, 2015	17.61	18.12	17.61	17.92
268	NYSE	ECC	Fri, Oct 30, 2015	17.07	17.72	16.82	17.64
267	NYSE	ECC	Thu, Oct 29, 2015	16.80	17.10	16.80	16.97
266	NYSE	ECC	Wed, Oct 28, 2015	16.76	16.92	16.70	16.92
265	NYSE	ECC	Tue, Oct 27, 2015	16.82	16.99	16.67	16.73
264	NYSE	ECC	Mon, Oct 26, 2015	16.85	16.96	16.62	16.76
263	NYSE	ECC	Fri, Oct 23, 2015	17.22	17.22	16.61	16.83
262	NYSE	ECC	Thu, Oct 22, 2015	17.04	17.23	16.96	17.10
261	NYSE	ECC	Wed, Oct 21, 2015	17.19	17.33	16.87	16.87
260	NYSE	ECC	Tue, Oct 20, 2015	17.30	17.30	16.60	16.93
259	NYSE	ECC	Mon, Oct 19, 2015	17.50	17.63	16.76	17.37
258	NYSE	ECC	Fri, Oct 16, 2015	18.32	18.32	17.38	17.45
257	NYSE	ECC	Thu, Oct 15, 2015	19.08	19.08	18.23	18.42
256	NYSE	ECC	Wed, Oct 14, 2015	18.74	19.22	18.69	18.97
255	NYSE	ECC	Tue, Oct 13, 2015	18.63	18.77	18.63	18.69
254	NYSE	ECC	Mon, Oct 12, 2015	18.60	18.83	18.39	18.75
253	NYSE	ECC	Fri, Oct 9, 2015	18.16	18.78	18.16	18.76
252	NYSE	ECC	Thu, Oct 8, 2015	17.49	18.13	17.20	18.13
251	NYSE	ECC	Wed, Oct 7, 2015	17.77	17.95	16.80	17.59
250	NYSE	ECC	Tue, Oct 6, 2015	18.41	18.41	18.00	18.00
249	NYSE	ECC	Mon, Oct 5, 2015	18.09	18.46	17.85	18.39
248	NYSE	ECC	Fri, Oct 2, 2015	18.90	18.90	17.56	18.11
247	NYSE	ECC	Thu, Oct 1, 2015	19.27	19.35	18.90	18.90
246	NYSE	ECC	Wed, Sep 30, 2015	19.32	19.34	19.00	19.04
245	NYSE	ECC	Tue, Sep 29, 2015	19.20	19.20	19.07	19.10
244	NYSE	ECC	Mon, Sep 28, 2015	19.15	19.38	19.15	19.20
243	NYSE	ECC	Fri, Sep 25, 2015	19.48	19.78	19.45	19.65
242	NYSE	ECC	Thu, Sep 24, 2015	19.68	19.85	19.22	19.30
241	NYSE	ECC	Wed, Sep 23, 2015	20.12	20.15	19.66	19.70
240	NYSE	ECC	Tue, Sep 22, 2015	20.00	20.11	20.00	20.05
239	NYSE	ECC	Mon, Sep 21, 2015	20.21	20.39	20.00	20.00
238	NYSE	ECC	Fri, Sep 18, 2015	20.20	20.23	20.00	20.00
237	NYSE	ECC	Thu, Sep 17, 2015	20.01	20.25	20.01	20.01
236	NYSE	ECC	Wed, Sep 16, 2015	20.35	20.35	19.85	20.00
235	NYSE	ECC	Tue, Sep 15, 2015	20.00	20.17	20.00	20.17
234	NYSE	ECC	Mon, Sep 14, 2015	19.92	20.05	19.80	19.90
233	NYSE	ECC	Fri, Sep 11, 2015	20.12	20.12	19.73	19.82
232	NYSE	ECC	Thu, Sep 10, 2015	20.13	20.20	19.99	20.05
231	NYSE	ECC	Wed, Sep 9, 2015	20.53	20.53	20.01	20.27
230	NYSE	ECC	Tue, Sep 8, 2015	19.93	20.53	19.60	20.53
229	NYSE	ECC	Fri, Sep 4, 2015	20.18	20.50	19.65	20.21
228	NYSE	ECC	Thu, Sep 3, 2015	20.45	20.52	20.26	20.42
227	NYSE	ECC	Wed, Sep 2, 2015	20.52	20.55	20.30	20.55
226	NYSE	ECC	Tue, Sep 1, 2015	20.14	20.58	20.14	20.37
225	NYSE	ECC	Mon, Aug 31, 2015	20.39	20.72	20.17	20.32
224	NYSE	ECC	Fri, Aug 28, 2015	20.37	20.39	20.12	20.36
223	NYSE	ECC	Thu, Aug 27, 2015	20.50	20.76	20.14	20.23
222	NYSE	ECC	Wed, Aug 26, 2015	19.55	20.27	19.55	20.26
221	NYSE	ECC	Tue, Aug 25, 2015	19.55	20.46	19.55	19.69
220	NYSE	ECC	Mon, Aug 24, 2015	20.20	20.35	19.89	19.90
219	NYSE	ECC	Fri, Aug 21, 2015	20.12	20.26	19.91	20.26
218	NYSE	ECC	Thu, Aug 20, 2015	20.40	20.40	20.11	20.13
217	NYSE	ECC	Wed, Aug 19, 2015	20.33	20.47	20.30	20.31
216	NYSE	ECC	Tue, Aug 18, 2015	20.35	20.55	20.34	20.34
215	NYSE	ECC	Mon, Aug 17, 2015	20.42	20.51	20.31	20.39
214	NYSE	ECC	Fri, Aug 14, 2015	20.39	20.49	20.37	20.42
213	NYSE	ECC	Thu, Aug 13, 2015	20.30	20.53	20.18	20.50
212	NYSE	ECC	Wed, Aug 12, 2015	20.31	20.38	20.31	20.38
211	NYSE	ECC	Tue, Aug 11, 2015	20.27	20.40	20.26	20.35
210	NYSE	ECC	Mon, Aug 10, 2015	20.26	20.40	20.24	20.30
209	NYSE	ECC	Fri, Aug 7, 2015	20.28	20.44	20.12	20.15
208	NYSE	ECC	Thu, Aug 6, 2015	20.12	20.30	20.12	20.27
207	NYSE	ECC	Wed, Aug 5, 2015	20.35	20.35	20.14	20.14
206	NYSE	ECC	Tue, Aug 4, 2015	20.40	20.40	20.25	20.38
205	NYSE	ECC	Mon, Aug 3, 2015	20.39	20.43	20.32	20.39
204	NYSE	ECC	Fri, Jul 31, 2015	20.42	20.42	20.25	20.32
203	NYSE	ECC	Thu, Jul 30, 2015	20.31	20.45	20.31	20.31
202	NYSE	ECC	Wed, Jul 29, 2015	20.41	20.41	20.35	20.40
201	NYSE	ECC	Tue, Jul 28, 2015	20.47	20.47	20.26	20.27
200	NYSE	ECC	Mon, Jul 27, 2015	20.29	20.38	20.29	20.38
199	NYSE	ECC	Fri, Jul 24, 2015	20.30	20.55	20.25	20.27
198	NYSE	ECC	Thu, Jul 23, 2015	20.15	20.40	20.14	20.26
197	NYSE	ECC	Wed, Jul 22, 2015	20.29	20.30	20.23	20.30
196	NYSE	ECC	Tue, Jul 21, 2015	20.30	20.37	20.12	20.37
195	NYSE	ECC	Mon, Jul 20, 2015	20.30	20.41	20.12	20.23
194	NYSE	ECC	Thu, Jul 16, 2015	20.07	20.25	20.07	20.25
193	NYSE	ECC	Wed, Jul 15, 2015	20.11	20.18	20.05	20.13
192	NYSE	ECC	Tue, Jul 14, 2015	20.20	20.20	20.03	20.05
191	NYSE	ECC	Mon, Jul 13, 2015	20.10	20.16	20.10	20.16
190	NYSE	ECC	Fri, Jul 10, 2015	20.06	20.16	20.06	20.11
189	NYSE	ECC	Thu, Jul 9, 2015	20.01	20.11	20.01	20.03
188	NYSE	ECC	Wed, Jul 8, 2015	20.03	20.07	20.02	20.07
187	NYSE	ECC	Tue, Jul 7, 2015	20.02	20.19	20.01	20.19
186	NYSE	ECC	Mon, Jul 6, 2015	20.11	20.44	20.00	20.01
185	NYSE	ECC	Thu, Jul 2, 2015	20.38	20.39	20.17	20.26
184	NYSE	ECC	Wed, Jul 1, 2015	20.22	20.51	20.11	20.28
183	NYSE	ECC	Tue, Jun 30, 2015	20.31	20.38	20.23	20.23
182	NYSE	ECC	Mon, Jun 29, 2015	19.80	20.39	19.80	20.35
181	NYSE	ECC	Fri, Jun 26, 2015	20.06	20.19	19.80	19.80
180	NYSE	ECC	Thu, Jun 25, 2015	20.50	20.55	20.43	20.44
179	NYSE	ECC	Wed, Jun 24, 2015	20.52	20.52	20.43	20.44
178	NYSE	ECC	Tue, Jun 23, 2015	20.63	20.65	20.50	20.50
177	NYSE	ECC	Mon, Jun 22, 2015	20.78	20.78	20.50	20.52
176	NYSE	ECC	Fri, Jun 19, 2015	20.83	20.83	20.53	20.56
175	NYSE	ECC	Thu, Jun 18, 2015	20.62	20.75	20.56	20.67
174	NYSE	ECC	Wed, Jun 17, 2015	20.61	20.72	20.61	20.62
173	NYSE	ECC	Tue, Jun 16, 2015	20.65	20.71	20.58	20.64
172	NYSE	ECC	Mon, Jun 15, 2015	20.71	20.90	20.54	20.54
171	NYSE	ECC	Fri, Jun 12, 2015	20.62	20.70	20.54	20.55
170	NYSE	ECC	Thu, Jun 11, 2015	20.45	20.74	20.45	20.52
169	NYSE	ECC	Wed, Jun 10, 2015	20.76	20.76	20.42	20.52
168	NYSE	ECC	Tue, Jun 9, 2015	20.68	20.73	20.55	20.73
167	NYSE	ECC	Mon, Jun 8, 2015	20.61	20.81	20.52	20.71
166	NYSE	ECC	Fri, Jun 5, 2015	20.66	20.79	20.56	20.70
165	NYSE	ECC	Thu, Jun 4, 2015	20.66	20.66	20.55	20.60
164	NYSE	ECC	Wed, Jun 3, 2015	20.56	20.70	20.55	20.55
163	NYSE	ECC	Tue, Jun 2, 2015	20.80	20.86	20.51	20.51
162	NYSE	ECC	Mon, Jun 1, 2015	20.54	20.76	20.54	20.75
161	NYSE	ECC	Fri, May 29, 2015	20.40	20.80	20.40	20.67
160	NYSE	ECC	Thu, May 28, 2015	20.48	20.82	20.40	20.43
159	NYSE	ECC	Wed, May 27, 2015	20.52	20.75	20.45	20.48
158	NYSE	ECC	Tue, May 26, 2015	20.90	20.91	20.56	20.56
157	NYSE	ECC	Fri, May 22, 2015	21.15	21.30	20.77	20.79
156	NYSE	ECC	Thu, May 21, 2015	20.85	21.49	20.68	21.33
155	NYSE	ECC	Wed, May 20, 2015	20.77	20.88	20.56	20.60
154	NYSE	ECC	Tue, May 19, 2015	20.70	20.70	20.50	20.66
153	NYSE	ECC	Mon, May 18, 2015	20.65	20.73	20.39	20.70
152	NYSE	ECC	Fri, May 15, 2015	20.63	20.80	20.39	20.65
151	NYSE	ECC	Thu, May 14, 2015	20.15	20.83	20.15	20.39
150	NYSE	ECC	Wed, May 13, 2015	20.52	20.68	20.21	20.21
149	NYSE	ECC	Tue, May 12, 2015	20.47	20.68	20.33	20.68
148	NYSE	ECC	Mon, May 11, 2015	20.39	20.85	20.39	20.68
147	NYSE	ECC	Fri, May 8, 2015	20.52	20.55	20.00	20.20
146	NYSE	ECC	Thu, May 7, 2015	20.55	20.55	20.50	20.50
145	NYSE	ECC	Wed, May 6, 2015	20.64	20.79	20.52	20.56
144	NYSE	ECC	Tue, May 5, 2015	20.75	20.90	20.63	20.64
143	NYSE	ECC	Mon, May 4, 2015	20.88	20.88	20.61	20.61
142	NYSE	ECC	Fri, May 1, 2015	20.86	20.90	20.76	20.76
141	NYSE	ECC	Thu, Apr 30, 2015	20.78	20.83	20.70	20.77
140	NYSE	ECC	Wed, Apr 29, 2015	20.80	20.84	20.75	20.84
139	NYSE	ECC	Tue, Apr 28, 2015	20.80	20.90	20.75	20.89
138	NYSE	ECC	Mon, Apr 27, 2015	20.89	20.89	20.75	20.80
137	NYSE	ECC	Fri, Apr 24, 2015	21.00	21.00	20.75	20.75
136	NYSE	ECC	Thu, Apr 23, 2015	20.95	20.95	20.81	20.83
135	NYSE	ECC	Wed, Apr 22, 2015	20.75	20.85	20.75	20.78
134	NYSE	ECC	Tue, Apr 21, 2015	20.75	20.85	20.62	20.84
133	NYSE	ECC	Mon, Apr 20, 2015	20.87	20.87	20.76	20.79
132	NYSE	ECC	Fri, Apr 17, 2015	20.69	20.80	20.69	20.77
131	NYSE	ECC	Thu, Apr 16, 2015	20.80	20.85	20.70	20.70
130	NYSE	ECC	Wed, Apr 15, 2015	20.99	21.14	20.76	20.77
129	NYSE	ECC	Tue, Apr 14, 2015	20.98	21.14	20.85	21.14
128	NYSE	ECC	Mon, Apr 13, 2015	20.99	21.08	20.50	21.08
127	NYSE	ECC	Fri, Apr 10, 2015	20.86	21.00	20.80	20.86
126	NYSE	ECC	Thu, Apr 9, 2015	21.00	21.13	20.95	21.09
125	NYSE	ECC	Wed, Apr 8, 2015	20.90	21.00	20.80	20.99
124	NYSE	ECC	Tue, Apr 7, 2015	20.90	21.00	20.90	21.00
123	NYSE	ECC	Mon, Apr 6, 2015	21.02	21.02	20.96	20.96
122	NYSE	ECC	Thu, Apr 2, 2015	20.98	21.00	20.93	20.98
121	NYSE	ECC	Wed, Apr 1, 2015	20.82	20.97	20.75	20.96
120	NYSE	ECC	Tue, Mar 31, 2015	20.54	21.14	20.54	21.00
119	NYSE	ECC	Mon, Mar 30, 2015	20.56	20.84	20.56	20.84
118	NYSE	ECC	Fri, Mar 27, 2015	21.00	21.05	20.41	20.47
117	NYSE	ECC	Thu, Mar 26, 2015	21.35	21.35	21.06	21.18
116	NYSE	ECC	Wed, Mar 25, 2015	20.80	21.14	20.80	21.02
115	NYSE	ECC	Tue, Mar 24, 2015	20.69	20.85	20.55	20.79
114	NYSE	ECC	Mon, Mar 23, 2015	21.01	21.01	20.80	20.80
113	NYSE	ECC	Fri, Mar 20, 2015	20.62	21.19	20.40	20.90
112	NYSE	ECC	Thu, Mar 19, 2015	20.57	20.71	20.28	20.49
111	NYSE	ECC	Wed, Mar 18, 2015	20.70	20.71	20.49	20.49
110	NYSE	ECC	Tue, Mar 17, 2015	20.75	20.97	20.50	20.61
109	NYSE	ECC	Mon, Mar 16, 2015	20.77	20.82	20.34	20.50
108	NYSE	ECC	Fri, Mar 13, 2015	20.62	20.90	20.50	20.66
107	NYSE	ECC	Thu, Mar 12, 2015	20.62	21.16	20.59	20.60
106	NYSE	ECC	Wed, Mar 11, 2015	20.68	21.34	20.68	20.76
105	NYSE	ECC	Tue, Mar 10, 2015	20.55	20.85	20.51	20.65
104	NYSE	ECC	Mon, Mar 9, 2015	20.67	20.96	20.29	20.49
103	NYSE	ECC	Fri, Mar 6, 2015	20.99	21.00	20.50	20.92
102	NYSE	ECC	Thu, Mar 5, 2015	21.00	21.00	20.45	20.87
101	NYSE	ECC	Wed, Mar 4, 2015	20.60	21.00	20.41	20.93
100	NYSE	ECC	Tue, Mar 3, 2015	21.04	21.10	20.47	20.48
99	NYSE	ECC	Mon, Mar 2, 2015	21.14	21.59	21.00	21.04
98	NYSE	ECC	Fri, Feb 27, 2015	21.25	21.34	21.00	21.00
97	NYSE	ECC	Thu, Feb 26, 2015	21.05	21.45	21.05	21.25
96	NYSE	ECC	Wed, Feb 25, 2015	21.70	21.70	21.06	21.29
95	NYSE	ECC	Tue, Feb 24, 2015	21.07	21.30	21.06	21.25
94	NYSE	ECC	Mon, Feb 23, 2015	21.04	21.31	21.04	21.25
93	NYSE	ECC	Fri, Feb 20, 2015	21.00	21.27	21.00	21.25
92	NYSE	ECC	Thu, Feb 19, 2015	21.20	21.26	21.20	21.25
91	NYSE	ECC	Wed, Feb 18, 2015	21.11	21.30	21.00	21.30
90	NYSE	ECC	Tue, Feb 17, 2015	21.11	21.20	21.11	21.20
89	NYSE	ECC	Fri, Feb 13, 2015	21.47	21.47	21.10	21.11
88	NYSE	ECC	Thu, Feb 12, 2015	21.12	21.20	21.00	21.20
87	NYSE	ECC	Wed, Feb 11, 2015	20.95	21.41	20.91	21.25
86	NYSE	ECC	Tue, Feb 10, 2015	20.95	21.02	20.79	21.00
85	NYSE	ECC	Mon, Feb 9, 2015	21.10	21.26	20.88	21.05
84	NYSE	ECC	Fri, Feb 6, 2015	21.04	21.04	20.82	20.98
83	NYSE	ECC	Thu, Feb 5, 2015	20.77	20.96	20.70	20.73
82	NYSE	ECC	Wed, Feb 4, 2015	20.96	20.97	20.78	20.97
81	NYSE	ECC	Tue, Feb 3, 2015	21.27	21.27	21.03	21.14
80	NYSE	ECC	Mon, Feb 2, 2015	20.90	21.38	20.73	21.04
79	NYSE	ECC	Fri, Jan 30, 2015	20.70	20.91	20.70	20.89
78	NYSE	ECC	Thu, Jan 29, 2015	20.83	20.90	20.73	20.86
77	NYSE	ECC	Wed, Jan 28, 2015	20.80	20.85	20.65	20.85
76	NYSE	ECC	Tue, Jan 27, 2015	20.84	20.90	20.54	20.67
75	NYSE	ECC	Mon, Jan 26, 2015	20.82	20.95	20.51	20.62
74	NYSE	ECC	Fri, Jan 23, 2015	20.57	20.80	20.51	20.75
73	NYSE	ECC	Thu, Jan 22, 2015	20.58	20.60	20.55	20.56
72	NYSE	ECC	Wed, Jan 21, 2015	20.60	20.60	20.53	20.53
71	NYSE	ECC	Tue, Jan 20, 2015	20.63	20.69	20.52	20.52
70	NYSE	ECC	Fri, Jan 16, 2015	20.60	20.74	20.51	20.74
69	NYSE	ECC	Thu, Jan 15, 2015	20.68	20.73	20.53	20.56
68	NYSE	ECC	Wed, Jan 14, 2015	20.50	20.73	20.50	20.51
67	NYSE	ECC	Tue, Jan 13, 2015	20.80	20.80	20.51	20.53
66	NYSE	ECC	Mon, Jan 12, 2015	20.54	20.88	20.36	20.74
65	NYSE	ECC	Fri, Jan 9, 2015	20.32	20.50	20.27	20.50
64	NYSE	ECC	Thu, Jan 8, 2015	20.50	20.58	20.47	20.51
63	NYSE	ECC	Wed, Jan 7, 2015	20.45	20.58	20.43	20.48
62	NYSE	ECC	Tue, Jan 6, 2015	20.45	20.45	20.25	20.35
61	NYSE	ECC	Mon, Jan 5, 2015	20.58	20.58	20.35	20.44
60	NYSE	ECC	Fri, Jan 2, 2015	20.21	20.32	19.76	20.32
59	NYSE	ECC	Wed, Dec 31, 2014	19.83	20.10	19.46	20.10
58	NYSE	ECC	Tue, Dec 30, 2014	20.27	20.55	19.95	20.09
57	NYSE	ECC	Mon, Dec 29, 2014	20.14	20.25	20.10	20.10
56	NYSE	ECC	Fri, Dec 26, 2014	20.65	20.65	20.54	20.54
55	NYSE	ECC	Wed, Dec 24, 2014	20.56	20.60	20.55	20.55
54	NYSE	ECC	Tue, Dec 23, 2014	20.75	20.75	20.37	20.50
53	NYSE	ECC	Mon, Dec 22, 2014	20.60	20.75	20.60	20.66
52	NYSE	ECC	Fri, Dec 19, 2014	21.37	21.37	20.45	20.45
51	NYSE	ECC	Thu, Dec 18, 2014	20.56	21.24	20.56	20.76
50	NYSE	ECC	Wed, Dec 17, 2014	20.30	20.99	20.21	20.75
49	NYSE	ECC	Tue, Dec 16, 2014	20.65	20.90	20.30	20.35
48	NYSE	ECC	Mon, Dec 15, 2014	20.85	21.23	20.65	20.70
47	NYSE	ECC	Fri, Dec 12, 2014	21.07	21.39	20.87	21.00
46	NYSE	ECC	Thu, Dec 11, 2014	20.71	21.36	20.69	21.00
45	NYSE	ECC	Wed, Dec 10, 2014	21.39	21.39	20.62	21.16
44	NYSE	ECC	Tue, Dec 9, 2014	20.93	21.62	20.70	21.34
43	NYSE	ECC	Mon, Dec 8, 2014	21.13	21.25	21.00	21.01
42	NYSE	ECC	Fri, Dec 5, 2014	20.93	21.20	20.93	21.19
41	NYSE	ECC	Thu, Dec 4, 2014	20.92	21.25	20.90	21.06
40	NYSE	ECC	Wed, Dec 3, 2014	21.09	21.25	20.85	21.10
39	NYSE	ECC	Tue, Dec 2, 2014	20.82	21.22	20.80	20.85
38	NYSE	ECC	Mon, Dec 1, 2014	21.20	21.25	21.03	21.03
37	NYSE	ECC	Fri, Nov 28, 2014	21.01	21.25	20.80	21.25
36	NYSE	ECC	Wed, Nov 26, 2014	20.89	21.10	20.62	21.00
35	NYSE	ECC	Tue, Nov 25, 2014	21.01	21.01	20.53	21.00
34	NYSE	ECC	Mon, Nov 24, 2014	20.89	21.09	20.65	20.78
33	NYSE	ECC	Fri, Nov 21, 2014	20.57	21.32	20.40	20.98
32	NYSE	ECC	Thu, Nov 20, 2014	20.77	20.77	20.42	20.68
31	NYSE	ECC	Wed, Nov 19, 2014	20.48	20.55	20.35	20.45
30	NYSE	ECC	Tue, Nov 18, 2014	20.28	20.59	20.10	20.59
29	NYSE	ECC	Mon, Nov 17, 2014	20.57	20.57	20.25	20.45
28	NYSE	ECC	Fri, Nov 14, 2014	20.47	20.50	20.24	20.48
27	NYSE	ECC	Thu, Nov 13, 2014	20.32	20.40	20.32	20.40
26	NYSE	ECC	Wed, Nov 12, 2014	20.64	20.64	20.21	20.40
25	NYSE	ECC	Tue, Nov 11, 2014	20.23	20.56	20.10	20.56
24	NYSE	ECC	Mon, Nov 10, 2014	21.00	21.82	20.10	20.23
23	NYSE	ECC	Fri, Nov 7, 2014	20.60	20.78	19.92	20.49
22	NYSE	ECC	Thu, Nov 6, 2014	20.01	20.31	20.00	20.31
21	NYSE	ECC	Wed, Nov 5, 2014	20.00	20.29	20.00	20.20
20	NYSE	ECC	Tue, Nov 4, 2014	20.01	20.20	20.00	20.15
19	NYSE	ECC	Mon, Nov 3, 2014	20.08	20.13	20.00	20.02
18	NYSE	ECC	Fri, Oct 31, 2014	20.00	20.09	19.97	20.09
17	NYSE	ECC	Thu, Oct 30, 2014	19.89	20.04	19.75	20.01
16	NYSE	ECC	Wed, Oct 29, 2014	19.81	20.02	19.62	19.95
15	NYSE	ECC	Tue, Oct 28, 2014	21.00	21.00	19.75	19.91
14	NYSE	ECC	Mon, Oct 27, 2014	19.74	20.25	19.51	19.78
13	NYSE	ECC	Fri, Oct 24, 2014	19.50	19.63	19.50	19.60
12	NYSE	ECC	Thu, Oct 23, 2014	19.21	20.00	19.20	19.76
11	NYSE	ECC	Wed, Oct 22, 2014	19.16	19.31	19.16	19.25
10	NYSE	ECC	Tue, Oct 21, 2014	19.26	19.29	19.15	19.27
9	NYSE	ECC	Mon, Oct 20, 2014	19.30	19.35	19.19	19.27
8	NYSE	ECC	Fri, Oct 17, 2014	19.50	19.70	19.15	19.15
7	NYSE	ECC	Thu, Oct 16, 2014	19.01	19.40	19.00	19.18
6	NYSE	ECC	Wed, Oct 15, 2014	19.00	19.20	19.00	19.01
5	NYSE	ECC	Tue, Oct 14, 2014	19.00	19.30	19.00	19.03
4	NYSE	ECC	Mon, Oct 13, 2014	19.28	19.45	19.00	19.00
3	NYSE	ECC	Fri, Oct 10, 2014	19.20	19.60	19.10	19.15
2	NYSE	ECC	Thu, Oct 9, 2014	19.16	19.24	18.90	19.10
1	NYSE	ECC	Wed, Oct 8, 2014	19.20	19.29	18.88	19.16
#	Exchange	Symbol	Date	Open	High	Low	Close

Eagle Point Credit Co Inc NYSE:ECC 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