Morgan Stanley Emerging Markets Domestic Debt Fund Inc NYSE:EDD Historical Prices

Below are the 3962 trading days of historical prices for EDD.

#	Exchange	Symbol	Date	Open	High	Low	Close
3962	NYSE	EDD	Tue, Jan 17, 2023	4.65	4.65	4.59	4.61
3961	NYSE	EDD	Fri, Jan 13, 2023	4.60	4.66	4.57	4.62
3960	NYSE	EDD	Thu, Jan 12, 2023	4.56	4.60	4.55	4.60
3959	NYSE	EDD	Wed, Jan 11, 2023	4.48	4.54	4.48	4.54
3958	NYSE	EDD	Tue, Jan 10, 2023	4.45	4.47	4.45	4.45
3957	NYSE	EDD	Mon, Jan 9, 2023	4.39	4.45	4.39	4.42
3956	NYSE	EDD	Fri, Jan 6, 2023	4.35	4.41	4.32	4.38
3955	NYSE	EDD	Thu, Jan 5, 2023	4.34	4.35	4.31	4.31
3954	NYSE	EDD	Wed, Jan 4, 2023	4.39	4.40	4.34	4.35
3953	NYSE	EDD	Tue, Jan 3, 2023	4.41	4.41	4.35	4.36
3952	NYSE	EDD	Fri, Dec 30, 2022	4.30	4.40	4.30	4.40
3951	NYSE	EDD	Thu, Dec 29, 2022	4.34	4.36	4.31	4.32
3950	NYSE	EDD	Wed, Dec 28, 2022	4.30	4.33	4.27	4.32
3949	NYSE	EDD	Tue, Dec 27, 2022	4.36	4.37	4.30	4.30
3948	NYSE	EDD	Fri, Dec 23, 2022	4.33	4.39	4.28	4.36
3947	NYSE	EDD	Thu, Dec 22, 2022	4.33	4.34	4.31	4.32
3946	NYSE	EDD	Wed, Dec 21, 2022	4.33	4.35	4.31	4.33
3945	NYSE	EDD	Tue, Dec 20, 2022	4.30	4.33	4.28	4.30
3944	NYSE	EDD	Mon, Dec 19, 2022	4.30	4.33	4.27	4.31
3943	NYSE	EDD	Fri, Dec 16, 2022	4.29	4.34	4.27	4.30
3942	NYSE	EDD	Thu, Dec 15, 2022	4.35	4.38	4.31	4.32
3941	NYSE	EDD	Wed, Dec 14, 2022	4.40	4.44	4.37	4.35
3940	NYSE	EDD	Tue, Dec 13, 2022	4.40	4.44	4.36	4.40
3939	NYSE	EDD	Mon, Dec 12, 2022	4.40	4.40	4.33	4.34
3938	NYSE	EDD	Fri, Dec 9, 2022	4.47	4.47	4.36	4.36
3937	NYSE	EDD	Thu, Dec 8, 2022	4.45	4.47	4.43	4.47
3936	NYSE	EDD	Wed, Dec 7, 2022	4.38	4.47	4.38	4.41
3935	NYSE	EDD	Tue, Dec 6, 2022	4.40	4.44	4.36	4.37
3934	NYSE	EDD	Mon, Dec 5, 2022	4.43	4.44	4.35	4.37
3933	NYSE	EDD	Fri, Dec 2, 2022	4.41	4.54	4.41	4.43
3932	NYSE	EDD	Thu, Dec 1, 2022	4.45	4.50	4.45	4.47
3931	NYSE	EDD	Wed, Nov 30, 2022	4.36	4.47	4.34	4.45
3930	NYSE	EDD	Tue, Nov 29, 2022	4.30	4.35	4.30	4.34
3929	NYSE	EDD	Mon, Nov 28, 2022	4.27	4.31	4.27	4.28
3928	NYSE	EDD	Fri, Nov 25, 2022	4.29	4.31	4.24	4.29
3927	NYSE	EDD	Wed, Nov 23, 2022	4.23	4.28	4.23	4.28
3926	NYSE	EDD	Tue, Nov 22, 2022	4.18	4.25	4.18	4.23
3925	NYSE	EDD	Mon, Nov 21, 2022	4.19	4.22	4.16	4.17
3924	NYSE	EDD	Fri, Nov 18, 2022	4.21	4.24	4.09	4.19
3923	NYSE	EDD	Thu, Nov 17, 2022	4.24	4.25	4.21	4.21
3922	NYSE	EDD	Wed, Nov 16, 2022	4.32	4.37	4.26	4.26
3921	NYSE	EDD	Tue, Nov 15, 2022	4.29	4.34	4.28	4.31
3920	NYSE	EDD	Mon, Nov 14, 2022	4.26	4.29	4.22	4.24
3919	NYSE	EDD	Fri, Nov 11, 2022	4.30	4.32	4.24	4.25
3918	NYSE	EDD	Thu, Nov 10, 2022	4.23	4.29	4.18	4.28
3917	NYSE	EDD	Wed, Nov 9, 2022	4.17	4.21	4.12	4.12
3916	NYSE	EDD	Tue, Nov 8, 2022	4.17	4.22	4.17	4.20
3915	NYSE	EDD	Mon, Nov 7, 2022	4.14	4.25	4.14	4.16
3914	NYSE	EDD	Fri, Nov 4, 2022	4.03	4.12	4.03	4.12
3913	NYSE	EDD	Thu, Nov 3, 2022	4.01	4.11	4.01	4.01
3912	NYSE	EDD	Wed, Nov 2, 2022	4.08	4.11	4.04	4.04
3911	NYSE	EDD	Tue, Nov 1, 2022	4.05	4.11	4.05	4.07
3910	NYSE	EDD	Mon, Oct 31, 2022	4.03	4.05	4.02	4.04
3909	NYSE	EDD	Fri, Oct 28, 2022	4.00	4.05	4.00	4.04
3908	NYSE	EDD	Thu, Oct 27, 2022	4.03	4.03	3.97	4.01
3907	NYSE	EDD	Wed, Oct 26, 2022	4.10	4.10	3.97	4.01
3906	NYSE	EDD	Tue, Oct 25, 2022	4.03	4.17	4.03	4.11
3905	NYSE	EDD	Mon, Oct 24, 2022	3.99	4.02	3.96	4.01
3904	NYSE	EDD	Fri, Oct 21, 2022	3.93	4.00	3.93	4.00
3903	NYSE	EDD	Thu, Oct 20, 2022	3.86	3.99	3.86	3.95
3902	NYSE	EDD	Wed, Oct 19, 2022	3.96	3.97	3.94	3.94
3901	NYSE	EDD	Tue, Oct 18, 2022	4.01	4.03	3.95	4.00
3900	NYSE	EDD	Mon, Oct 17, 2022	4.00	4.04	3.95	3.96
3899	NYSE	EDD	Fri, Oct 14, 2022	4.02	4.05	3.94	3.96
3898	NYSE	EDD	Thu, Oct 13, 2022	3.91	4.02	3.84	3.98
3897	NYSE	EDD	Wed, Oct 12, 2022	4.01	4.01	3.99	4.00
3896	NYSE	EDD	Tue, Oct 11, 2022	4.03	4.07	4.00	4.01
3895	NYSE	EDD	Mon, Oct 10, 2022	4.06	4.12	4.04	4.04
3894	NYSE	EDD	Fri, Oct 7, 2022	4.06	4.11	4.02	4.06
3893	NYSE	EDD	Thu, Oct 6, 2022	4.13	4.18	4.09	4.12
3892	NYSE	EDD	Wed, Oct 5, 2022	4.19	4.22	4.14	4.15
3891	NYSE	EDD	Tue, Oct 4, 2022	4.18	4.26	4.08	4.22
3890	NYSE	EDD	Mon, Oct 3, 2022	4.05	4.14	4.05	4.14
3889	NYSE	EDD	Fri, Sep 30, 2022	4.00	4.02	3.97	4.02
3888	NYSE	EDD	Thu, Sep 29, 2022	4.04	4.05	3.99	4.00
3887	NYSE	EDD	Wed, Sep 28, 2022	4.09	4.16	4.05	4.08
3886	NYSE	EDD	Tue, Sep 27, 2022	4.11	4.15	4.02	4.05
3885	NYSE	EDD	Mon, Sep 26, 2022	4.26	4.26	4.07	4.09
3884	NYSE	EDD	Fri, Sep 23, 2022	4.29	4.29	4.21	4.25
3883	NYSE	EDD	Thu, Sep 22, 2022	4.32	4.33	4.28	4.33
3882	NYSE	EDD	Wed, Sep 21, 2022	4.35	4.38	4.27	4.34
3881	NYSE	EDD	Tue, Sep 20, 2022	4.39	4.40	4.31	4.33
3880	NYSE	EDD	Mon, Sep 19, 2022	4.37	4.40	4.34	4.40
3879	NYSE	EDD	Fri, Sep 16, 2022	4.32	4.38	4.30	4.37
3878	NYSE	EDD	Thu, Sep 15, 2022	4.37	4.40	4.34	4.36
3877	NYSE	EDD	Wed, Sep 14, 2022	4.39	4.41	4.36	4.38
3876	NYSE	EDD	Tue, Sep 13, 2022	4.40	4.44	4.37	4.37
3875	NYSE	EDD	Mon, Sep 12, 2022	4.44	4.49	4.44	4.48
3874	NYSE	EDD	Fri, Sep 9, 2022	4.40	4.44	4.40	4.41
3873	NYSE	EDD	Thu, Sep 8, 2022	4.38	4.42	4.38	4.40
3872	NYSE	EDD	Wed, Sep 7, 2022	4.36	4.43	4.34	4.40
3871	NYSE	EDD	Tue, Sep 6, 2022	4.41	4.44	4.38	4.39
3870	NYSE	EDD	Fri, Sep 2, 2022	4.46	4.49	4.41	4.41
3869	NYSE	EDD	Thu, Sep 1, 2022	4.46	4.49	4.40	4.45
3868	NYSE	EDD	Wed, Aug 31, 2022	4.49	4.50	4.47	4.49
3867	NYSE	EDD	Tue, Aug 30, 2022	4.46	4.52	4.46	4.47
3866	NYSE	EDD	Mon, Aug 29, 2022	4.49	4.54	4.49	4.50
3865	NYSE	EDD	Fri, Aug 26, 2022	4.51	4.54	4.48	4.50
3864	NYSE	EDD	Thu, Aug 25, 2022	4.53	4.55	4.53	4.53
3863	NYSE	EDD	Wed, Aug 24, 2022	4.54	4.55	4.51	4.53
3862	NYSE	EDD	Tue, Aug 23, 2022	4.42	4.54	4.42	4.53
3861	NYSE	EDD	Mon, Aug 22, 2022	4.41	4.47	4.40	4.46
3860	NYSE	EDD	Fri, Aug 19, 2022	4.51	4.51	4.43	4.43
3859	NYSE	EDD	Thu, Aug 18, 2022	4.53	4.62	4.53	4.54
3858	NYSE	EDD	Wed, Aug 17, 2022	4.55	4.57	4.52	4.52
3857	NYSE	EDD	Tue, Aug 16, 2022	4.59	4.64	4.58	4.58
3856	NYSE	EDD	Mon, Aug 15, 2022	4.63	4.67	4.60	4.60
3855	NYSE	EDD	Fri, Aug 12, 2022	4.59	4.66	4.59	4.65
3854	NYSE	EDD	Thu, Aug 11, 2022	4.61	4.66	4.59	4.59
3853	NYSE	EDD	Wed, Aug 10, 2022	4.52	4.63	4.52	4.59
3852	NYSE	EDD	Tue, Aug 9, 2022	4.54	4.54	4.47	4.48
3851	NYSE	EDD	Mon, Aug 8, 2022	4.48	4.54	4.48	4.49
3850	NYSE	EDD	Fri, Aug 5, 2022	4.45	4.47	4.45	4.45
3849	NYSE	EDD	Thu, Aug 4, 2022	4.47	4.52	4.47	4.47
3848	NYSE	EDD	Wed, Aug 3, 2022	4.44	4.49	4.44	4.49
3847	NYSE	EDD	Tue, Aug 2, 2022	4.45	4.47	4.42	4.42
3846	NYSE	EDD	Mon, Aug 1, 2022	4.42	4.46	4.42	4.44
3845	NYSE	EDD	Fri, Jul 29, 2022	4.41	4.43	4.38	4.42
3844	NYSE	EDD	Thu, Jul 28, 2022	4.33	4.39	4.33	4.39
3843	NYSE	EDD	Wed, Jul 27, 2022	4.30	4.35	4.28	4.32
3842	NYSE	EDD	Tue, Jul 26, 2022	4.29	4.31	4.27	4.29
3841	NYSE	EDD	Mon, Jul 25, 2022	4.30	4.30	4.23	4.27
3840	NYSE	EDD	Fri, Jul 22, 2022	4.32	4.35	4.28	4.32
3839	NYSE	EDD	Thu, Jul 21, 2022	4.33	4.33	4.29	4.30
3838	NYSE	EDD	Wed, Jul 20, 2022	4.30	4.34	4.28	4.33
3837	NYSE	EDD	Tue, Jul 19, 2022	4.27	4.33	4.27	4.32
3836	NYSE	EDD	Mon, Jul 18, 2022	4.25	4.33	4.24	4.24
3835	NYSE	EDD	Fri, Jul 15, 2022	4.28	4.29	4.25	4.25
3834	NYSE	EDD	Thu, Jul 14, 2022	4.19	4.24	4.19	4.22
3833	NYSE	EDD	Wed, Jul 13, 2022	4.23	4.26	4.22	4.24
3832	NYSE	EDD	Tue, Jul 12, 2022	4.33	4.35	4.21	4.26
3831	NYSE	EDD	Mon, Jul 11, 2022	4.32	4.36	4.31	4.32
3830	NYSE	EDD	Fri, Jul 8, 2022	4.35	4.39	4.33	4.39
3829	NYSE	EDD	Thu, Jul 7, 2022	4.39	4.39	4.35	4.35
3828	NYSE	EDD	Wed, Jul 6, 2022	4.43	4.45	4.36	4.38
3827	NYSE	EDD	Tue, Jul 5, 2022	4.45	4.46	4.41	4.42
3826	NYSE	EDD	Fri, Jul 1, 2022	4.49	4.51	4.46	4.47
3825	NYSE	EDD	Thu, Jun 30, 2022	4.42	4.49	4.39	4.49
3824	NYSE	EDD	Wed, Jun 29, 2022	4.43	4.43	4.39	4.43
3823	NYSE	EDD	Tue, Jun 28, 2022	4.57	4.59	4.47	4.40
3822	NYSE	EDD	Mon, Jun 27, 2022	4.58	4.60	4.53	4.54
3821	NYSE	EDD	Fri, Jun 24, 2022	4.52	4.57	4.50	4.57
3820	NYSE	EDD	Thu, Jun 23, 2022	4.50	4.53	4.45	4.52
3819	NYSE	EDD	Wed, Jun 22, 2022	4.44	4.50	4.41	4.50
3818	NYSE	EDD	Tue, Jun 21, 2022	4.43	4.47	4.43	4.45
3817	NYSE	EDD	Fri, Jun 17, 2022	4.48	4.49	4.40	4.43
3816	NYSE	EDD	Thu, Jun 16, 2022	4.49	4.50	4.45	4.45
3815	NYSE	EDD	Wed, Jun 15, 2022	4.54	4.56	4.52	4.53
3814	NYSE	EDD	Tue, Jun 14, 2022	4.50	4.55	4.49	4.52
3813	NYSE	EDD	Mon, Jun 13, 2022	4.57	4.62	4.46	4.49
3812	NYSE	EDD	Fri, Jun 10, 2022	4.64	4.64	4.58	4.62
3811	NYSE	EDD	Thu, Jun 9, 2022	4.65	4.68	4.64	4.66
3810	NYSE	EDD	Wed, Jun 8, 2022	4.69	4.70	4.66	4.68
3809	NYSE	EDD	Tue, Jun 7, 2022	4.68	4.70	4.67	4.70
3808	NYSE	EDD	Mon, Jun 6, 2022	4.74	4.74	4.67	4.68
3807	NYSE	EDD	Fri, Jun 3, 2022	4.73	4.74	4.68	4.72
3806	NYSE	EDD	Thu, Jun 2, 2022	4.62	4.76	4.62	4.74
3805	NYSE	EDD	Wed, Jun 1, 2022	4.69	4.70	4.62	4.63
3804	NYSE	EDD	Tue, May 31, 2022	4.68	4.72	4.67	4.67
3803	NYSE	EDD	Fri, May 27, 2022	4.68	4.71	4.67	4.69
3802	NYSE	EDD	Thu, May 26, 2022	4.65	4.68	4.65	4.67
3801	NYSE	EDD	Wed, May 25, 2022	4.62	4.66	4.61	4.64
3800	NYSE	EDD	Tue, May 24, 2022	4.65	4.67	4.61	4.62
3799	NYSE	EDD	Mon, May 23, 2022	4.61	4.67	4.60	4.64
3798	NYSE	EDD	Fri, May 20, 2022	4.59	4.60	4.55	4.57
3797	NYSE	EDD	Thu, May 19, 2022	4.53	4.57	4.52	4.57
3796	NYSE	EDD	Wed, May 18, 2022	4.55	4.55	4.49	4.53
3795	NYSE	EDD	Tue, May 17, 2022	4.49	4.54	4.48	4.53
3794	NYSE	EDD	Mon, May 16, 2022	4.43	4.48	4.43	4.48
3793	NYSE	EDD	Fri, May 13, 2022	4.45	4.50	4.41	4.43
3792	NYSE	EDD	Thu, May 12, 2022	4.45	4.46	4.39	4.42
3791	NYSE	EDD	Wed, May 11, 2022	4.47	4.49	4.44	4.46
3790	NYSE	EDD	Tue, May 10, 2022	4.50	4.54	4.44	4.45
3789	NYSE	EDD	Mon, May 9, 2022	4.50	4.50	4.43	4.46
3788	NYSE	EDD	Fri, May 6, 2022	4.53	4.55	4.49	4.52
3787	NYSE	EDD	Thu, May 5, 2022	4.67	4.67	4.49	4.54
3786	NYSE	EDD	Wed, May 4, 2022	4.61	4.68	4.57	4.68
3785	NYSE	EDD	Tue, May 3, 2022	4.58	4.61	4.55	4.60
3784	NYSE	EDD	Mon, May 2, 2022	4.58	4.58	4.54	4.55
3783	NYSE	EDD	Fri, Apr 29, 2022	4.55	4.61	4.55	4.59
3782	NYSE	EDD	Thu, Apr 28, 2022	4.65	4.66	4.57	4.60
3781	NYSE	EDD	Wed, Apr 27, 2022	4.62	4.67	4.59	4.61
3780	NYSE	EDD	Tue, Apr 26, 2022	4.67	4.67	4.59	4.62
3779	NYSE	EDD	Mon, Apr 25, 2022	4.69	4.70	4.66	4.68
3778	NYSE	EDD	Fri, Apr 22, 2022	4.76	4.76	4.68	4.70
3777	NYSE	EDD	Thu, Apr 21, 2022	4.82	4.84	4.74	4.74
3776	NYSE	EDD	Wed, Apr 20, 2022	4.74	4.80	4.74	4.79
3775	NYSE	EDD	Tue, Apr 19, 2022	4.78	4.85	4.73	4.73
3774	NYSE	EDD	Mon, Apr 18, 2022	4.74	4.79	4.73	4.78
3773	NYSE	EDD	Thu, Apr 14, 2022	4.83	4.88	4.73	4.73
3772	NYSE	EDD	Wed, Apr 13, 2022	4.76	4.78	4.71	4.78
3771	NYSE	EDD	Tue, Apr 12, 2022	4.76	4.81	4.73	4.73
3770	NYSE	EDD	Mon, Apr 11, 2022	4.77	4.80	4.68	4.72
3769	NYSE	EDD	Fri, Apr 8, 2022	4.85	4.85	4.76	4.78
3768	NYSE	EDD	Thu, Apr 7, 2022	4.76	4.81	4.59	4.79
3767	NYSE	EDD	Wed, Apr 6, 2022	4.81	4.83	4.76	4.78
3766	NYSE	EDD	Tue, Apr 5, 2022	4.90	4.95	4.83	4.83
3765	NYSE	EDD	Mon, Apr 4, 2022	4.99	4.99	4.94	4.94
3764	NYSE	EDD	Fri, Apr 1, 2022	4.96	4.98	4.94	4.98
3763	NYSE	EDD	Thu, Mar 31, 2022	4.93	5.02	4.93	4.99
3762	NYSE	EDD	Wed, Mar 30, 2022	4.90	4.93	4.88	4.93
3761	NYSE	EDD	Tue, Mar 29, 2022	4.89	5.02	4.88	4.90
3760	NYSE	EDD	Mon, Mar 28, 2022	4.83	4.87	4.80	4.86
3759	NYSE	EDD	Fri, Mar 25, 2022	4.86	4.89	4.81	4.85
3758	NYSE	EDD	Thu, Mar 24, 2022	4.86	4.88	4.82	4.86
3757	NYSE	EDD	Wed, Mar 23, 2022	4.84	4.88	4.83	4.86
3756	NYSE	EDD	Tue, Mar 22, 2022	4.83	4.90	4.82	4.88
3755	NYSE	EDD	Mon, Mar 21, 2022	4.84	4.90	4.78	4.83
3754	NYSE	EDD	Fri, Mar 18, 2022	4.81	4.88	4.77	4.83
3753	NYSE	EDD	Thu, Mar 17, 2022	4.74	4.87	4.70	4.85
3752	NYSE	EDD	Wed, Mar 16, 2022	4.76	4.82	4.71	4.79
3751	NYSE	EDD	Tue, Mar 15, 2022	4.66	4.72	4.64	4.71
3750	NYSE	EDD	Mon, Mar 14, 2022	4.71	4.76	4.62	4.65
3749	NYSE	EDD	Fri, Mar 11, 2022	4.75	4.77	4.71	4.72
3748	NYSE	EDD	Thu, Mar 10, 2022	4.87	4.87	4.72	4.73
3747	NYSE	EDD	Wed, Mar 9, 2022	4.89	4.93	4.84	4.88
3746	NYSE	EDD	Tue, Mar 8, 2022	4.77	4.85	4.77	4.82
3745	NYSE	EDD	Mon, Mar 7, 2022	4.83	4.90	4.77	4.77
3744	NYSE	EDD	Fri, Mar 4, 2022	4.98	5.01	4.91	4.93
3743	NYSE	EDD	Thu, Mar 3, 2022	5.10	5.10	4.99	5.02
3742	NYSE	EDD	Wed, Mar 2, 2022	5.12	5.12	5.06	5.10
3741	NYSE	EDD	Tue, Mar 1, 2022	5.13	5.15	5.10	5.12
3740	NYSE	EDD	Mon, Feb 28, 2022	5.33	5.33	5.11	5.13
3739	NYSE	EDD	Fri, Feb 25, 2022	5.30	5.40	5.30	5.35
3738	NYSE	EDD	Thu, Feb 24, 2022	5.34	5.37	5.15	5.30
3737	NYSE	EDD	Wed, Feb 23, 2022	5.47	5.47	5.40	5.44
3736	NYSE	EDD	Tue, Feb 22, 2022	5.49	5.50	5.43	5.45
3735	NYSE	EDD	Fri, Feb 18, 2022	5.53	5.53	5.48	5.50
3734	NYSE	EDD	Thu, Feb 17, 2022	5.52	5.54	5.49	5.51
3733	NYSE	EDD	Wed, Feb 16, 2022	5.50	5.53	5.47	5.53
3732	NYSE	EDD	Tue, Feb 15, 2022	5.49	5.51	5.46	5.50
3731	NYSE	EDD	Mon, Feb 14, 2022	5.47	5.48	5.40	5.43
3730	NYSE	EDD	Fri, Feb 11, 2022	5.53	5.54	5.45	5.48
3729	NYSE	EDD	Thu, Feb 10, 2022	5.53	5.56	5.49	5.50
3728	NYSE	EDD	Wed, Feb 9, 2022	5.49	5.60	5.49	5.54
3727	NYSE	EDD	Tue, Feb 8, 2022	5.46	5.48	5.44	5.46
3726	NYSE	EDD	Mon, Feb 7, 2022	5.47	5.47	5.45	5.46
3725	NYSE	EDD	Fri, Feb 4, 2022	5.46	5.51	5.45	5.45
3724	NYSE	EDD	Thu, Feb 3, 2022	5.45	5.52	5.45	5.48
3723	NYSE	EDD	Wed, Feb 2, 2022	5.47	5.54	5.47	5.52
3722	NYSE	EDD	Tue, Feb 1, 2022	5.48	5.49	5.46	5.47
3721	NYSE	EDD	Mon, Jan 31, 2022	5.42	5.47	5.41	5.47
3720	NYSE	EDD	Fri, Jan 28, 2022	5.36	5.43	5.35	5.42
3719	NYSE	EDD	Thu, Jan 27, 2022	5.38	5.42	5.38	5.40
3718	NYSE	EDD	Wed, Jan 26, 2022	5.42	5.44	5.38	5.38
3717	NYSE	EDD	Tue, Jan 25, 2022	5.36	5.42	5.36	5.41
3716	NYSE	EDD	Mon, Jan 24, 2022	5.42	5.44	5.33	5.43
3715	NYSE	EDD	Fri, Jan 21, 2022	5.52	5.54	5.46	5.46
3714	NYSE	EDD	Thu, Jan 20, 2022	5.52	5.58	5.52	5.54
3713	NYSE	EDD	Wed, Jan 19, 2022	5.54	5.56	5.50	5.50
3712	NYSE	EDD	Tue, Jan 18, 2022	5.56	5.59	5.52	5.53
3711	NYSE	EDD	Fri, Jan 14, 2022	5.59	5.61	5.54	5.60
3710	NYSE	EDD	Thu, Jan 13, 2022	5.58	5.61	5.55	5.58
3709	NYSE	EDD	Wed, Jan 12, 2022	5.56	5.60	5.54	5.57
3708	NYSE	EDD	Tue, Jan 11, 2022	5.49	5.54	5.47	5.53
3707	NYSE	EDD	Mon, Jan 10, 2022	5.46	5.48	5.44	5.48
3706	NYSE	EDD	Fri, Jan 7, 2022	5.44	5.47	5.43	5.46
3705	NYSE	EDD	Thu, Jan 6, 2022	5.44	5.46	5.41	5.44
3704	NYSE	EDD	Wed, Jan 5, 2022	5.45	5.49	5.43	5.45
3703	NYSE	EDD	Tue, Jan 4, 2022	5.49	5.51	5.45	5.48
3702	NYSE	EDD	Mon, Jan 3, 2022	5.50	5.52	5.46	5.46
3701	NYSE	EDD	Fri, Dec 31, 2021	5.49	5.53	5.46	5.48
3700	NYSE	EDD	Thu, Dec 30, 2021	5.46	5.51	5.46	5.47
3699	NYSE	EDD	Wed, Dec 29, 2021	5.45	5.48	5.43	5.46
3698	NYSE	EDD	Tue, Dec 28, 2021	5.46	5.49	5.45	5.45
3697	NYSE	EDD	Mon, Dec 27, 2021	5.49	5.50	5.44	5.46
3696	NYSE	EDD	Thu, Dec 23, 2021	5.45	5.49	5.44	5.47
3695	NYSE	EDD	Wed, Dec 22, 2021	5.39	5.45	5.39	5.43
3694	NYSE	EDD	Tue, Dec 21, 2021	5.40	5.42	5.36	5.38
3693	NYSE	EDD	Mon, Dec 20, 2021	5.35	5.40	5.33	5.36
3692	NYSE	EDD	Fri, Dec 17, 2021	5.36	5.40	5.36	5.39
3691	NYSE	EDD	Thu, Dec 16, 2021	5.40	5.45	5.36	5.38
3690	NYSE	EDD	Wed, Dec 15, 2021	5.51	5.55	5.45	5.36
3689	NYSE	EDD	Tue, Dec 14, 2021	5.54	5.56	5.48	5.50
3688	NYSE	EDD	Mon, Dec 13, 2021	5.56	5.59	5.54	5.54
3687	NYSE	EDD	Fri, Dec 10, 2021	5.61	5.64	5.56	5.56
3686	NYSE	EDD	Thu, Dec 9, 2021	5.58	5.64	5.57	5.58
3685	NYSE	EDD	Wed, Dec 8, 2021	5.63	5.63	5.56	5.58
3684	NYSE	EDD	Tue, Dec 7, 2021	5.63	5.63	5.55	5.55
3683	NYSE	EDD	Mon, Dec 6, 2021	5.53	5.59	5.53	5.55
3682	NYSE	EDD	Fri, Dec 3, 2021	5.55	5.58	5.52	5.54
3681	NYSE	EDD	Thu, Dec 2, 2021	5.62	5.62	5.56	5.58
3680	NYSE	EDD	Wed, Dec 1, 2021	5.61	5.64	5.58	5.58
3679	NYSE	EDD	Tue, Nov 30, 2021	5.68	5.72	5.55	5.57
3678	NYSE	EDD	Mon, Nov 29, 2021	5.69	5.70	5.65	5.70
3677	NYSE	EDD	Fri, Nov 26, 2021	5.70	5.70	5.62	5.66
3676	NYSE	EDD	Wed, Nov 24, 2021	5.73	5.73	5.66	5.71
3675	NYSE	EDD	Tue, Nov 23, 2021	5.75	5.75	5.67	5.73
3674	NYSE	EDD	Mon, Nov 22, 2021	5.82	5.82	5.74	5.76
3673	NYSE	EDD	Fri, Nov 19, 2021	5.84	5.86	5.82	5.84
3672	NYSE	EDD	Thu, Nov 18, 2021	5.86	5.87	5.79	5.86
3671	NYSE	EDD	Wed, Nov 17, 2021	5.85	5.88	5.84	5.85
3670	NYSE	EDD	Tue, Nov 16, 2021	5.86	5.88	5.84	5.87
3669	NYSE	EDD	Mon, Nov 15, 2021	5.88	5.89	5.85	5.87
3668	NYSE	EDD	Fri, Nov 12, 2021	5.88	5.92	5.84	5.89
3667	NYSE	EDD	Thu, Nov 11, 2021	5.86	5.89	5.83	5.88
3666	NYSE	EDD	Wed, Nov 10, 2021	5.85	5.87	5.83	5.85
3665	NYSE	EDD	Tue, Nov 9, 2021	5.82	5.85	5.82	5.84
3664	NYSE	EDD	Mon, Nov 8, 2021	5.82	5.83	5.79	5.80
3663	NYSE	EDD	Fri, Nov 5, 2021	5.76	5.81	5.75	5.80
3662	NYSE	EDD	Thu, Nov 4, 2021	5.77	5.78	5.72	5.76
3661	NYSE	EDD	Wed, Nov 3, 2021	5.77	5.77	5.73	5.73
3660	NYSE	EDD	Tue, Nov 2, 2021	5.80	5.80	5.75	5.75
3659	NYSE	EDD	Mon, Nov 1, 2021	5.78	5.81	5.75	5.80
3658	NYSE	EDD	Fri, Oct 29, 2021	5.84	5.85	5.74	5.77
3657	NYSE	EDD	Thu, Oct 28, 2021	5.88	5.91	5.83	5.84
3656	NYSE	EDD	Wed, Oct 27, 2021	5.90	5.91	5.87	5.87
3655	NYSE	EDD	Tue, Oct 26, 2021	5.92	5.93	5.90	5.92
3654	NYSE	EDD	Mon, Oct 25, 2021	5.87	5.91	5.87	5.89
3653	NYSE	EDD	Fri, Oct 22, 2021	5.88	5.91	5.87	5.90
3652	NYSE	EDD	Thu, Oct 21, 2021	5.94	5.95	5.88	5.90
3651	NYSE	EDD	Wed, Oct 20, 2021	5.94	5.98	5.94	5.95
3650	NYSE	EDD	Tue, Oct 19, 2021	5.95	6.00	5.94	5.94
3649	NYSE	EDD	Mon, Oct 18, 2021	5.95	5.96	5.91	5.94
3648	NYSE	EDD	Fri, Oct 15, 2021	5.99	6.00	5.94	5.96
3647	NYSE	EDD	Thu, Oct 14, 2021	5.91	5.91	5.87	5.90
3646	NYSE	EDD	Wed, Oct 13, 2021	5.82	5.88	5.82	5.85
3645	NYSE	EDD	Tue, Oct 12, 2021	5.81	5.84	5.78	5.81
3644	NYSE	EDD	Mon, Oct 11, 2021	5.81	5.87	5.80	5.81
3643	NYSE	EDD	Fri, Oct 8, 2021	5.90	5.90	5.82	5.84
3642	NYSE	EDD	Thu, Oct 7, 2021	5.86	5.91	5.86	5.88
3641	NYSE	EDD	Wed, Oct 6, 2021	5.91	5.91	5.84	5.85
3640	NYSE	EDD	Tue, Oct 5, 2021	5.86	5.91	5.83	5.91
3639	NYSE	EDD	Mon, Oct 4, 2021	5.86	5.86	5.84	5.85
3638	NYSE	EDD	Fri, Oct 1, 2021	5.85	5.92	5.85	5.86
3637	NYSE	EDD	Thu, Sep 30, 2021	5.85	5.91	5.83	5.85
3636	NYSE	EDD	Wed, Sep 29, 2021	5.87	5.92	5.84	5.85
3635	NYSE	EDD	Tue, Sep 28, 2021	5.99	6.00	5.89	5.85
3634	NYSE	EDD	Mon, Sep 27, 2021	6.02	6.03	6.00	6.02
3633	NYSE	EDD	Fri, Sep 24, 2021	6.05	6.05	6.00	6.00
3632	NYSE	EDD	Thu, Sep 23, 2021	6.10	6.10	6.05	6.07
3631	NYSE	EDD	Wed, Sep 22, 2021	6.07	6.11	6.06	6.10
3630	NYSE	EDD	Tue, Sep 21, 2021	6.03	6.08	6.02	6.06
3629	NYSE	EDD	Mon, Sep 20, 2021	6.09	6.10	6.01	6.02
3628	NYSE	EDD	Fri, Sep 17, 2021	6.23	6.24	6.11	6.13
3627	NYSE	EDD	Thu, Sep 16, 2021	6.27	6.28	6.22	6.25
3626	NYSE	EDD	Wed, Sep 15, 2021	6.26	6.30	6.26	6.29
3625	NYSE	EDD	Tue, Sep 14, 2021	6.30	6.30	6.25	6.25
3624	NYSE	EDD	Mon, Sep 13, 2021	6.30	6.32	6.29	6.30
3623	NYSE	EDD	Fri, Sep 10, 2021	6.32	6.33	6.27	6.28
3622	NYSE	EDD	Thu, Sep 9, 2021	6.29	6.31	6.27	6.31
3621	NYSE	EDD	Wed, Sep 8, 2021	6.29	6.30	6.28	6.28
3620	NYSE	EDD	Tue, Sep 7, 2021	6.25	6.29	6.25	6.29
3619	NYSE	EDD	Fri, Sep 3, 2021	6.26	6.27	6.21	6.24
3618	NYSE	EDD	Thu, Sep 2, 2021	6.30	6.30	6.25	6.28
3617	NYSE	EDD	Wed, Sep 1, 2021	6.18	6.29	6.18	6.29
3616	NYSE	EDD	Tue, Aug 31, 2021	6.17	6.21	6.15	6.15
3615	NYSE	EDD	Mon, Aug 30, 2021	6.15	6.17	6.15	6.16
3614	NYSE	EDD	Fri, Aug 27, 2021	6.09	6.14	6.09	6.13
3613	NYSE	EDD	Thu, Aug 26, 2021	6.12	6.13	6.07	6.09
3612	NYSE	EDD	Wed, Aug 25, 2021	6.15	6.15	6.12	6.12
3611	NYSE	EDD	Tue, Aug 24, 2021	6.08	6.13	6.08	6.13
3610	NYSE	EDD	Mon, Aug 23, 2021	6.08	6.11	6.05	6.05
3609	NYSE	EDD	Fri, Aug 20, 2021	6.15	6.18	6.06	6.06
3608	NYSE	EDD	Thu, Aug 19, 2021	6.14	6.16	6.12	6.14
3607	NYSE	EDD	Wed, Aug 18, 2021	6.12	6.19	6.12	6.15
3606	NYSE	EDD	Tue, Aug 17, 2021	6.13	6.16	6.12	6.14
3605	NYSE	EDD	Mon, Aug 16, 2021	6.17	6.20	6.11	6.11
3604	NYSE	EDD	Fri, Aug 13, 2021	6.12	6.17	6.11	6.17
3603	NYSE	EDD	Thu, Aug 12, 2021	6.10	6.14	6.05	6.10
3602	NYSE	EDD	Wed, Aug 11, 2021	6.15	6.17	6.11	6.12
3601	NYSE	EDD	Tue, Aug 10, 2021	6.15	6.20	6.12	6.14
3600	NYSE	EDD	Mon, Aug 9, 2021	6.22	6.22	6.13	6.15
3599	NYSE	EDD	Fri, Aug 6, 2021	6.19	6.23	6.18	6.22
3598	NYSE	EDD	Thu, Aug 5, 2021	6.21	6.24	6.13	6.18
3597	NYSE	EDD	Wed, Aug 4, 2021	6.24	6.25	6.17	6.20
3596	NYSE	EDD	Tue, Aug 3, 2021	6.19	6.25	6.19	6.22
3595	NYSE	EDD	Mon, Aug 2, 2021	6.22	6.22	6.18	6.20
3594	NYSE	EDD	Fri, Jul 30, 2021	6.15	6.19	6.15	6.19
3593	NYSE	EDD	Thu, Jul 29, 2021	6.16	6.18	6.14	6.15
3592	NYSE	EDD	Wed, Jul 28, 2021	6.12	6.15	6.11	6.14
3591	NYSE	EDD	Tue, Jul 27, 2021	6.10	6.13	6.08	6.10
3590	NYSE	EDD	Mon, Jul 26, 2021	6.09	6.12	6.06	6.10
3589	NYSE	EDD	Fri, Jul 23, 2021	6.06	6.10	6.02	6.09
3588	NYSE	EDD	Thu, Jul 22, 2021	6.04	6.05	6.00	6.05
3587	NYSE	EDD	Wed, Jul 21, 2021	6.02	6.04	6.02	6.02
3586	NYSE	EDD	Tue, Jul 20, 2021	6.03	6.07	6.01	6.03
3585	NYSE	EDD	Mon, Jul 19, 2021	6.05	6.08	5.99	6.02
3584	NYSE	EDD	Fri, Jul 16, 2021	6.08	6.10	6.05	6.09
3583	NYSE	EDD	Thu, Jul 15, 2021	6.09	6.11	6.05	6.08
3582	NYSE	EDD	Wed, Jul 14, 2021	6.08	6.09	6.06	6.07
3581	NYSE	EDD	Tue, Jul 13, 2021	6.07	6.11	6.06	6.06
3580	NYSE	EDD	Mon, Jul 12, 2021	6.06	6.10	6.06	6.09
3579	NYSE	EDD	Fri, Jul 9, 2021	6.02	6.06	6.02	6.04
3578	NYSE	EDD	Thu, Jul 8, 2021	6.06	6.06	6.00	6.01
3577	NYSE	EDD	Wed, Jul 7, 2021	6.13	6.13	6.02	6.06
3576	NYSE	EDD	Tue, Jul 6, 2021	6.10	6.12	6.06	6.11
3575	NYSE	EDD	Fri, Jul 2, 2021	6.10	6.13	6.09	6.10
3574	NYSE	EDD	Thu, Jul 1, 2021	6.15	6.15	6.10	6.10
3573	NYSE	EDD	Wed, Jun 30, 2021	6.17	6.17	6.12	6.12
3572	NYSE	EDD	Tue, Jun 29, 2021	6.15	6.19	6.12	6.19
3571	NYSE	EDD	Mon, Jun 28, 2021	6.17	6.24	6.14	6.15
3570	NYSE	EDD	Fri, Jun 25, 2021	6.17	6.17	6.13	6.16
3569	NYSE	EDD	Thu, Jun 24, 2021	6.14	6.15	6.13	6.14
3568	NYSE	EDD	Wed, Jun 23, 2021	6.14	6.16	6.10	6.13
3567	NYSE	EDD	Tue, Jun 22, 2021	6.12	6.16	6.10	6.14
3566	NYSE	EDD	Mon, Jun 21, 2021	6.13	6.16	6.10	6.14
3565	NYSE	EDD	Fri, Jun 18, 2021	6.09	6.16	6.09	6.16
3564	NYSE	EDD	Thu, Jun 17, 2021	6.21	6.23	6.14	6.14
3563	NYSE	EDD	Wed, Jun 16, 2021	6.22	6.28	6.21	6.21
3562	NYSE	EDD	Tue, Jun 15, 2021	6.23	6.25	6.20	6.23
3561	NYSE	EDD	Mon, Jun 14, 2021	6.27	6.28	6.22	6.25
3560	NYSE	EDD	Fri, Jun 11, 2021	6.29	6.30	6.27	6.29
3559	NYSE	EDD	Thu, Jun 10, 2021	6.28	6.29	6.26	6.26
3558	NYSE	EDD	Wed, Jun 9, 2021	6.30	6.31	6.26	6.26
3557	NYSE	EDD	Tue, Jun 8, 2021	6.29	6.31	6.28	6.28
3556	NYSE	EDD	Mon, Jun 7, 2021	6.30	6.31	6.25	6.26
3555	NYSE	EDD	Fri, Jun 4, 2021	6.30	6.32	6.27	6.30
3554	NYSE	EDD	Thu, Jun 3, 2021	6.25	6.28	6.23	6.25
3553	NYSE	EDD	Wed, Jun 2, 2021	6.30	6.33	6.25	6.28
3552	NYSE	EDD	Tue, Jun 1, 2021	6.31	6.35	6.29	6.32
3551	NYSE	EDD	Fri, May 28, 2021	6.28	6.31	6.27	6.29
3550	NYSE	EDD	Thu, May 27, 2021	6.23	6.32	6.23	6.26
3549	NYSE	EDD	Wed, May 26, 2021	6.14	6.25	6.14	6.24
3548	NYSE	EDD	Tue, May 25, 2021	6.15	6.17	6.13	6.16
3547	NYSE	EDD	Mon, May 24, 2021	6.11	6.17	6.10	6.17
3546	NYSE	EDD	Fri, May 21, 2021	6.12	6.14	6.10	6.10
3545	NYSE	EDD	Thu, May 20, 2021	6.11	6.14	6.10	6.13
3544	NYSE	EDD	Wed, May 19, 2021	6.12	6.13	6.11	6.12
3543	NYSE	EDD	Tue, May 18, 2021	6.10	6.16	6.09	6.15
3542	NYSE	EDD	Mon, May 17, 2021	6.09	6.11	6.06	6.09
3541	NYSE	EDD	Fri, May 14, 2021	6.12	6.13	6.10	6.12
3540	NYSE	EDD	Thu, May 13, 2021	6.10	6.13	6.08	6.08
3539	NYSE	EDD	Wed, May 12, 2021	6.14	6.17	6.06	6.08
3538	NYSE	EDD	Tue, May 11, 2021	6.12	6.17	6.12	6.16
3537	NYSE	EDD	Mon, May 10, 2021	6.15	6.18	6.15	6.15
3536	NYSE	EDD	Fri, May 7, 2021	6.12	6.15	6.12	6.14
3535	NYSE	EDD	Thu, May 6, 2021	6.06	6.11	6.06	6.11
3534	NYSE	EDD	Wed, May 5, 2021	6.05	6.09	6.05	6.07
3533	NYSE	EDD	Tue, May 4, 2021	6.06	6.08	6.02	6.04
3532	NYSE	EDD	Mon, May 3, 2021	6.09	6.09	6.07	6.08
3531	NYSE	EDD	Fri, Apr 30, 2021	6.09	6.12	6.08	6.08
3530	NYSE	EDD	Thu, Apr 29, 2021	6.10	6.10	6.08	6.08
3529	NYSE	EDD	Wed, Apr 28, 2021	6.13	6.14	6.08	6.09
3528	NYSE	EDD	Tue, Apr 27, 2021	6.13	6.16	6.12	6.12
3527	NYSE	EDD	Mon, Apr 26, 2021	6.15	6.15	6.12	6.13
3526	NYSE	EDD	Fri, Apr 23, 2021	6.12	6.14	6.08	6.14
3525	NYSE	EDD	Thu, Apr 22, 2021	6.16	6.17	6.07	6.07
3524	NYSE	EDD	Wed, Apr 21, 2021	6.13	6.17	6.13	6.15
3523	NYSE	EDD	Tue, Apr 20, 2021	6.08	6.14	6.08	6.14
3522	NYSE	EDD	Mon, Apr 19, 2021	6.14	6.16	6.10	6.11
3521	NYSE	EDD	Fri, Apr 16, 2021	6.15	6.17	6.11	6.14
3520	NYSE	EDD	Thu, Apr 15, 2021	6.05	6.14	6.05	6.14
3519	NYSE	EDD	Wed, Apr 14, 2021	6.04	6.04	5.99	6.00
3518	NYSE	EDD	Tue, Apr 13, 2021	6.00	6.03	5.99	6.02
3517	NYSE	EDD	Mon, Apr 12, 2021	6.00	6.03	5.98	5.99
3516	NYSE	EDD	Fri, Apr 9, 2021	6.07	6.07	5.99	6.00
3515	NYSE	EDD	Thu, Apr 8, 2021	6.07	6.10	6.01	6.06
3514	NYSE	EDD	Wed, Apr 7, 2021	6.03	6.10	6.02	6.07
3513	NYSE	EDD	Tue, Apr 6, 2021	6.02	6.07	6.00	6.02
3512	NYSE	EDD	Mon, Apr 5, 2021	6.04	6.09	5.99	6.01
3511	NYSE	EDD	Thu, Apr 1, 2021	6.03	6.06	6.00	6.02
3510	NYSE	EDD	Wed, Mar 31, 2021	5.90	6.03	5.90	6.02
3509	NYSE	EDD	Tue, Mar 30, 2021	5.91	5.95	5.88	5.90
3508	NYSE	EDD	Mon, Mar 29, 2021	5.98	6.05	5.93	5.91
3507	NYSE	EDD	Fri, Mar 26, 2021	5.95	5.98	5.93	5.98
3506	NYSE	EDD	Thu, Mar 25, 2021	6.00	6.01	5.91	5.93
3505	NYSE	EDD	Wed, Mar 24, 2021	5.96	6.06	5.96	5.99
3504	NYSE	EDD	Tue, Mar 23, 2021	5.97	5.98	5.95	5.98
3503	NYSE	EDD	Mon, Mar 22, 2021	5.99	5.99	5.93	5.95
3502	NYSE	EDD	Fri, Mar 19, 2021	5.94	6.01	5.94	6.00
3501	NYSE	EDD	Thu, Mar 18, 2021	5.99	5.99	5.91	5.92
3500	NYSE	EDD	Wed, Mar 17, 2021	5.98	6.02	5.91	6.00
3499	NYSE	EDD	Tue, Mar 16, 2021	5.99	6.00	5.97	5.98
3498	NYSE	EDD	Mon, Mar 15, 2021	5.94	5.99	5.92	5.99
3497	NYSE	EDD	Fri, Mar 12, 2021	5.97	5.99	5.91	5.93
3496	NYSE	EDD	Thu, Mar 11, 2021	5.96	6.00	5.96	5.99
3495	NYSE	EDD	Wed, Mar 10, 2021	5.94	5.98	5.92	5.94
3494	NYSE	EDD	Tue, Mar 9, 2021	5.90	5.99	5.90	5.93
3493	NYSE	EDD	Mon, Mar 8, 2021	5.96	5.99	5.88	5.89
3492	NYSE	EDD	Fri, Mar 5, 2021	6.01	6.03	5.92	5.97
3491	NYSE	EDD	Thu, Mar 4, 2021	6.04	6.08	5.96	6.02
3490	NYSE	EDD	Wed, Mar 3, 2021	6.04	6.07	6.01	6.04
3489	NYSE	EDD	Tue, Mar 2, 2021	6.04	6.07	6.01	6.07
3488	NYSE	EDD	Mon, Mar 1, 2021	6.00	6.06	6.00	6.03
3487	NYSE	EDD	Fri, Feb 26, 2021	6.02	6.03	5.96	5.98
3486	NYSE	EDD	Thu, Feb 25, 2021	6.10	6.10	5.99	6.02
3485	NYSE	EDD	Wed, Feb 24, 2021	6.09	6.12	6.04	6.11
3484	NYSE	EDD	Tue, Feb 23, 2021	6.10	6.13	6.00	6.11
3483	NYSE	EDD	Mon, Feb 22, 2021	6.15	6.17	6.10	6.14
3482	NYSE	EDD	Fri, Feb 19, 2021	6.18	6.24	6.18	6.18
3481	NYSE	EDD	Thu, Feb 18, 2021	6.21	6.22	6.14	6.19
3480	NYSE	EDD	Wed, Feb 17, 2021	6.23	6.23	6.18	6.19
3479	NYSE	EDD	Tue, Feb 16, 2021	6.28	6.28	6.18	6.22
3478	NYSE	EDD	Fri, Feb 12, 2021	6.23	6.28	6.22	6.26
3477	NYSE	EDD	Thu, Feb 11, 2021	6.27	6.28	6.22	6.24
3476	NYSE	EDD	Wed, Feb 10, 2021	6.27	6.28	6.21	6.21
3475	NYSE	EDD	Tue, Feb 9, 2021	6.17	6.23	6.17	6.21
3474	NYSE	EDD	Mon, Feb 8, 2021	6.18	6.20	6.15	6.18
3473	NYSE	EDD	Fri, Feb 5, 2021	6.15	6.18	6.14	6.16
3472	NYSE	EDD	Thu, Feb 4, 2021	6.17	6.18	6.10	6.13
3471	NYSE	EDD	Wed, Feb 3, 2021	6.19	6.21	6.15	6.15
3470	NYSE	EDD	Tue, Feb 2, 2021	6.16	6.20	6.14	6.17
3469	NYSE	EDD	Mon, Feb 1, 2021	6.13	6.19	6.12	6.16
3468	NYSE	EDD	Fri, Jan 29, 2021	6.10	6.17	6.10	6.11
3467	NYSE	EDD	Thu, Jan 28, 2021	6.12	6.15	6.10	6.12
3466	NYSE	EDD	Wed, Jan 27, 2021	6.11	6.15	6.10	6.13
3465	NYSE	EDD	Tue, Jan 26, 2021	6.13	6.17	6.13	6.14
3464	NYSE	EDD	Mon, Jan 25, 2021	6.17	6.19	6.11	6.13
3463	NYSE	EDD	Fri, Jan 22, 2021	6.21	6.23	6.17	6.17
3462	NYSE	EDD	Thu, Jan 21, 2021	6.27	6.29	6.23	6.25
3461	NYSE	EDD	Wed, Jan 20, 2021	6.25	6.27	6.22	6.24
3460	NYSE	EDD	Tue, Jan 19, 2021	6.24	6.28	6.23	6.25
3459	NYSE	EDD	Fri, Jan 15, 2021	6.28	6.29	6.20	6.21
3458	NYSE	EDD	Thu, Jan 14, 2021	6.20	6.26	6.19	6.26
3457	NYSE	EDD	Wed, Jan 13, 2021	6.22	6.24	6.17	6.19
3456	NYSE	EDD	Tue, Jan 12, 2021	6.15	6.22	6.11	6.22
3455	NYSE	EDD	Mon, Jan 11, 2021	6.19	6.20	6.12	6.17
3454	NYSE	EDD	Fri, Jan 8, 2021	6.23	6.27	6.19	6.20
3453	NYSE	EDD	Thu, Jan 7, 2021	6.28	6.29	6.20	6.22
3452	NYSE	EDD	Wed, Jan 6, 2021	6.26	6.30	6.25	6.28
3451	NYSE	EDD	Tue, Jan 5, 2021	6.27	6.29	6.23	6.29
3450	NYSE	EDD	Mon, Jan 4, 2021	6.32	6.35	6.22	6.28
3449	NYSE	EDD	Thu, Dec 31, 2020	6.27	6.32	6.26	6.29
3448	NYSE	EDD	Wed, Dec 30, 2020	6.25	6.31	6.25	6.29
3447	NYSE	EDD	Tue, Dec 29, 2020	6.28	6.30	6.26	6.28
3446	NYSE	EDD	Mon, Dec 28, 2020	6.26	6.28	6.23	6.25
3445	NYSE	EDD	Thu, Dec 24, 2020	6.25	6.26	6.21	6.22
3444	NYSE	EDD	Wed, Dec 23, 2020	6.28	6.29	6.21	6.22
3443	NYSE	EDD	Tue, Dec 22, 2020	6.28	6.30	6.25	6.26
3442	NYSE	EDD	Mon, Dec 21, 2020	6.32	6.32	6.23	6.30
3441	NYSE	EDD	Fri, Dec 18, 2020	6.39	6.39	6.31	6.34
3440	NYSE	EDD	Thu, Dec 17, 2020	6.32	6.38	6.31	6.36
3439	NYSE	EDD	Wed, Dec 16, 2020	6.40	6.43	6.39	6.31
3438	NYSE	EDD	Tue, Dec 15, 2020	6.36	6.40	6.34	6.40
3437	NYSE	EDD	Mon, Dec 14, 2020	6.38	6.39	6.35	6.37
3436	NYSE	EDD	Fri, Dec 11, 2020	6.34	6.39	6.31	6.36
3435	NYSE	EDD	Thu, Dec 10, 2020	6.28	6.36	6.28	6.34
3434	NYSE	EDD	Wed, Dec 9, 2020	6.30	6.35	6.26	6.27
3433	NYSE	EDD	Tue, Dec 8, 2020	6.29	6.32	6.28	6.30
3432	NYSE	EDD	Mon, Dec 7, 2020	6.30	6.31	6.28	6.29
3431	NYSE	EDD	Fri, Dec 4, 2020	6.27	6.32	6.26	6.29
3430	NYSE	EDD	Thu, Dec 3, 2020	6.24	6.28	6.23	6.26
3429	NYSE	EDD	Wed, Dec 2, 2020	6.20	6.25	6.17	6.21
3428	NYSE	EDD	Tue, Dec 1, 2020	6.17	6.22	6.16	6.20
3427	NYSE	EDD	Mon, Nov 30, 2020	6.08	6.15	6.08	6.15
3426	NYSE	EDD	Fri, Nov 27, 2020	6.09	6.14	6.08	6.09
3425	NYSE	EDD	Wed, Nov 25, 2020	6.09	6.12	6.06	6.09
3424	NYSE	EDD	Tue, Nov 24, 2020	6.10	6.10	6.06	6.09
3423	NYSE	EDD	Mon, Nov 23, 2020	6.10	6.10	6.05	6.08
3422	NYSE	EDD	Fri, Nov 20, 2020	6.09	6.11	6.04	6.06
3421	NYSE	EDD	Thu, Nov 19, 2020	6.06	6.09	6.01	6.08
3420	NYSE	EDD	Wed, Nov 18, 2020	6.00	6.08	6.00	6.06
3419	NYSE	EDD	Tue, Nov 17, 2020	6.00	6.01	5.95	6.00
3418	NYSE	EDD	Mon, Nov 16, 2020	5.92	6.05	5.91	6.00
3417	NYSE	EDD	Fri, Nov 13, 2020	5.91	5.95	5.89	5.94
3416	NYSE	EDD	Thu, Nov 12, 2020	5.88	5.91	5.87	5.91
3415	NYSE	EDD	Wed, Nov 11, 2020	5.90	5.92	5.86	5.88
3414	NYSE	EDD	Tue, Nov 10, 2020	5.89	5.93	5.87	5.90
3413	NYSE	EDD	Mon, Nov 9, 2020	5.87	6.50	5.85	5.87
3412	NYSE	EDD	Fri, Nov 6, 2020	5.74	5.82	5.71	5.80
3411	NYSE	EDD	Thu, Nov 5, 2020	5.68	5.75	5.64	5.73
3410	NYSE	EDD	Wed, Nov 4, 2020	5.63	5.67	5.62	5.65
3409	NYSE	EDD	Tue, Nov 3, 2020	5.60	5.65	5.56	5.62
3408	NYSE	EDD	Mon, Nov 2, 2020	5.61	5.63	5.57	5.59
3407	NYSE	EDD	Fri, Oct 30, 2020	5.56	5.61	5.55	5.59
3406	NYSE	EDD	Thu, Oct 29, 2020	5.59	5.63	5.58	5.59
3405	NYSE	EDD	Wed, Oct 28, 2020	5.61	5.61	5.55	5.56
3404	NYSE	EDD	Tue, Oct 27, 2020	5.66	5.69	5.63	5.63
3403	NYSE	EDD	Mon, Oct 26, 2020	5.70	5.76	5.64	5.67
3402	NYSE	EDD	Fri, Oct 23, 2020	5.73	5.74	5.70	5.70
3401	NYSE	EDD	Thu, Oct 22, 2020	5.74	5.75	5.70	5.71
3400	NYSE	EDD	Wed, Oct 21, 2020	5.69	5.74	5.69	5.73
3399	NYSE	EDD	Tue, Oct 20, 2020	5.68	5.72	5.67	5.71
3398	NYSE	EDD	Mon, Oct 19, 2020	5.67	5.68	5.64	5.66
3397	NYSE	EDD	Fri, Oct 16, 2020	5.64	5.67	5.62	5.66
3396	NYSE	EDD	Thu, Oct 15, 2020	5.70	5.70	5.64	5.65
3395	NYSE	EDD	Wed, Oct 14, 2020	5.67	5.70	5.66	5.68
3394	NYSE	EDD	Tue, Oct 13, 2020	5.69	5.73	5.64	5.66
3393	NYSE	EDD	Mon, Oct 12, 2020	5.67	5.68	5.65	5.68
3392	NYSE	EDD	Fri, Oct 9, 2020	5.63	5.67	5.63	5.63
3391	NYSE	EDD	Thu, Oct 8, 2020	5.68	5.68	5.62	5.64
3390	NYSE	EDD	Wed, Oct 7, 2020	5.64	5.68	5.60	5.68
3389	NYSE	EDD	Tue, Oct 6, 2020	5.60	5.66	5.60	5.63
3388	NYSE	EDD	Mon, Oct 5, 2020	5.55	5.59	5.55	5.59
3387	NYSE	EDD	Fri, Oct 2, 2020	5.58	5.59	5.55	5.57
3386	NYSE	EDD	Thu, Oct 1, 2020	5.56	5.60	5.56	5.59
3385	NYSE	EDD	Wed, Sep 30, 2020	5.52	5.57	5.52	5.56
3384	NYSE	EDD	Tue, Sep 29, 2020	5.58	5.58	5.51	5.51
3383	NYSE	EDD	Mon, Sep 28, 2020	5.64	5.68	5.63	5.56
3382	NYSE	EDD	Fri, Sep 25, 2020	5.65	5.65	5.61	5.64
3381	NYSE	EDD	Thu, Sep 24, 2020	5.60	5.65	5.60	5.65
3380	NYSE	EDD	Wed, Sep 23, 2020	5.70	5.70	5.61	5.64
3379	NYSE	EDD	Tue, Sep 22, 2020	5.81	5.83	5.72	5.75
3378	NYSE	EDD	Mon, Sep 21, 2020	5.86	5.86	5.78	5.80
3377	NYSE	EDD	Fri, Sep 18, 2020	5.89	5.91	5.86	5.88
3376	NYSE	EDD	Thu, Sep 17, 2020	5.87	5.89	5.83	5.87
3375	NYSE	EDD	Wed, Sep 16, 2020	5.89	5.90	5.87	5.88
3374	NYSE	EDD	Tue, Sep 15, 2020	5.87	5.91	5.87	5.90
3373	NYSE	EDD	Mon, Sep 14, 2020	5.87	5.89	5.85	5.87
3372	NYSE	EDD	Fri, Sep 11, 2020	5.85	5.87	5.83	5.86
3371	NYSE	EDD	Thu, Sep 10, 2020	5.88	5.89	5.83	5.83
3370	NYSE	EDD	Wed, Sep 9, 2020	5.81	5.88	5.80	5.88
3369	NYSE	EDD	Tue, Sep 8, 2020	5.79	5.80	5.75	5.80
3368	NYSE	EDD	Fri, Sep 4, 2020	5.82	5.82	5.76	5.81
3367	NYSE	EDD	Thu, Sep 3, 2020	5.81	5.83	5.79	5.83
3366	NYSE	EDD	Wed, Sep 2, 2020	5.89	5.89	5.80	5.82
3365	NYSE	EDD	Tue, Sep 1, 2020	5.84	5.89	5.83	5.87
3364	NYSE	EDD	Mon, Aug 31, 2020	5.82	5.84	5.79	5.80
3363	NYSE	EDD	Fri, Aug 28, 2020	5.76	5.83	5.76	5.83
3362	NYSE	EDD	Thu, Aug 27, 2020	5.80	5.82	5.70	5.72
3361	NYSE	EDD	Wed, Aug 26, 2020	5.77	5.80	5.75	5.78
3360	NYSE	EDD	Tue, Aug 25, 2020	5.80	5.80	5.75	5.76
3359	NYSE	EDD	Mon, Aug 24, 2020	5.78	5.80	5.75	5.80
3358	NYSE	EDD	Fri, Aug 21, 2020	5.79	5.79	5.70	5.75
3357	NYSE	EDD	Thu, Aug 20, 2020	5.80	5.80	5.75	5.80
3356	NYSE	EDD	Wed, Aug 19, 2020	5.79	5.83	5.78	5.80
3355	NYSE	EDD	Tue, Aug 18, 2020	5.77	5.79	5.76	5.78
3354	NYSE	EDD	Mon, Aug 17, 2020	5.78	5.81	5.77	5.77
3353	NYSE	EDD	Fri, Aug 14, 2020	5.78	5.83	5.78	5.78
3352	NYSE	EDD	Thu, Aug 13, 2020	5.83	5.83	5.78	5.79
3351	NYSE	EDD	Wed, Aug 12, 2020	5.79	5.82	5.79	5.82
3350	NYSE	EDD	Tue, Aug 11, 2020	5.83	5.83	5.78	5.78
3349	NYSE	EDD	Mon, Aug 10, 2020	5.80	5.82	5.78	5.81
3348	NYSE	EDD	Fri, Aug 7, 2020	5.82	5.84	5.78	5.78
3347	NYSE	EDD	Thu, Aug 6, 2020	5.86	5.88	5.82	5.82
3346	NYSE	EDD	Wed, Aug 5, 2020	5.84	5.89	5.80	5.87
3345	NYSE	EDD	Tue, Aug 4, 2020	5.81	5.85	5.78	5.84
3344	NYSE	EDD	Mon, Aug 3, 2020	5.84	5.84	5.78	5.80
3343	NYSE	EDD	Fri, Jul 31, 2020	5.88	5.89	5.80	5.84
3342	NYSE	EDD	Thu, Jul 30, 2020	5.85	5.88	5.79	5.86
3341	NYSE	EDD	Wed, Jul 29, 2020	5.84	5.89	5.82	5.89
3340	NYSE	EDD	Tue, Jul 28, 2020	5.78	5.83	5.78	5.81
3339	NYSE	EDD	Mon, Jul 27, 2020	5.77	5.83	5.77	5.79
3338	NYSE	EDD	Fri, Jul 24, 2020	5.78	5.78	5.72	5.76
3337	NYSE	EDD	Thu, Jul 23, 2020	5.79	5.81	5.76	5.77
3336	NYSE	EDD	Wed, Jul 22, 2020	5.79	5.85	5.76	5.78
3335	NYSE	EDD	Tue, Jul 21, 2020	5.76	5.80	5.73	5.78
3334	NYSE	EDD	Mon, Jul 20, 2020	5.73	5.80	5.72	5.72
3333	NYSE	EDD	Fri, Jul 17, 2020	5.76	5.81	5.74	5.76
3332	NYSE	EDD	Thu, Jul 16, 2020	5.80	5.81	5.73	5.76
3331	NYSE	EDD	Wed, Jul 15, 2020	5.87	5.88	5.77	5.80
3330	NYSE	EDD	Tue, Jul 14, 2020	5.73	5.76	5.69	5.76
3329	NYSE	EDD	Mon, Jul 13, 2020	5.74	5.79	5.73	5.74
3328	NYSE	EDD	Fri, Jul 10, 2020	5.63	5.73	5.62	5.70
3327	NYSE	EDD	Thu, Jul 9, 2020	5.68	5.72	5.65	5.65
3326	NYSE	EDD	Wed, Jul 8, 2020	5.71	5.72	5.68	5.70
3325	NYSE	EDD	Tue, Jul 7, 2020	5.70	5.73	5.69	5.70
3324	NYSE	EDD	Mon, Jul 6, 2020	5.75	5.76	5.70	5.73
3323	NYSE	EDD	Thu, Jul 2, 2020	5.71	5.73	5.68	5.71
3322	NYSE	EDD	Wed, Jul 1, 2020	5.64	5.74	5.63	5.67
3321	NYSE	EDD	Tue, Jun 30, 2020	5.62	5.65	5.58	5.65
3320	NYSE	EDD	Mon, Jun 29, 2020	5.59	5.63	5.55	5.63
3319	NYSE	EDD	Fri, Jun 26, 2020	5.70	5.70	5.62	5.58
3318	NYSE	EDD	Thu, Jun 25, 2020	5.72	5.74	5.70	5.70
3317	NYSE	EDD	Wed, Jun 24, 2020	5.77	5.77	5.73	5.75
3316	NYSE	EDD	Tue, Jun 23, 2020	5.72	5.79	5.70	5.78
3315	NYSE	EDD	Mon, Jun 22, 2020	5.65	5.73	5.65	5.73
3314	NYSE	EDD	Fri, Jun 19, 2020	5.71	5.73	5.66	5.68
3313	NYSE	EDD	Thu, Jun 18, 2020	5.65	5.72	5.65	5.68
3312	NYSE	EDD	Wed, Jun 17, 2020	5.76	5.76	5.63	5.69
3311	NYSE	EDD	Tue, Jun 16, 2020	5.74	5.79	5.70	5.72
3310	NYSE	EDD	Mon, Jun 15, 2020	5.62	5.68	5.58	5.68
3309	NYSE	EDD	Fri, Jun 12, 2020	5.70	5.76	5.65	5.68
3308	NYSE	EDD	Thu, Jun 11, 2020	5.71	5.75	5.56	5.63
3307	NYSE	EDD	Wed, Jun 10, 2020	5.94	5.96	5.88	5.90
3306	NYSE	EDD	Tue, Jun 9, 2020	5.95	5.95	5.82	5.92
3305	NYSE	EDD	Mon, Jun 8, 2020	5.97	5.99	5.88	5.95
3304	NYSE	EDD	Fri, Jun 5, 2020	5.94	5.98	5.92	5.96
3303	NYSE	EDD	Thu, Jun 4, 2020	5.94	5.96	5.86	5.88
3302	NYSE	EDD	Wed, Jun 3, 2020	5.92	5.97	5.90	5.93
3301	NYSE	EDD	Tue, Jun 2, 2020	5.78	5.88	5.77	5.88
3300	NYSE	EDD	Mon, Jun 1, 2020	5.68	5.77	5.68	5.77
3299	NYSE	EDD	Fri, May 29, 2020	5.65	5.71	5.62	5.68
3298	NYSE	EDD	Thu, May 28, 2020	5.71	5.73	5.64	5.65
3297	NYSE	EDD	Wed, May 27, 2020	5.68	5.68	5.59	5.63
3296	NYSE	EDD	Tue, May 26, 2020	5.57	5.64	5.57	5.60
3295	NYSE	EDD	Fri, May 22, 2020	5.49	5.54	5.47	5.54
3294	NYSE	EDD	Thu, May 21, 2020	5.48	5.53	5.48	5.51
3293	NYSE	EDD	Wed, May 20, 2020	5.37	5.44	5.37	5.44
3292	NYSE	EDD	Tue, May 19, 2020	5.32	5.37	5.32	5.33
3291	NYSE	EDD	Mon, May 18, 2020	5.26	5.32	5.26	5.32
3290	NYSE	EDD	Fri, May 15, 2020	5.19	5.25	5.19	5.21
3289	NYSE	EDD	Thu, May 14, 2020	5.22	5.24	5.15	5.23
3288	NYSE	EDD	Wed, May 13, 2020	5.35	5.35	5.19	5.28
3287	NYSE	EDD	Tue, May 12, 2020	5.35	5.39	5.32	5.34
3286	NYSE	EDD	Mon, May 11, 2020	5.30	5.39	5.30	5.35
3285	NYSE	EDD	Fri, May 8, 2020	5.32	5.37	5.29	5.36
3284	NYSE	EDD	Thu, May 7, 2020	5.30	5.33	5.28	5.30
3283	NYSE	EDD	Wed, May 6, 2020	5.36	5.36	5.28	5.28
3282	NYSE	EDD	Tue, May 5, 2020	5.30	5.36	5.30	5.36
3281	NYSE	EDD	Mon, May 4, 2020	5.23	5.29	5.23	5.27
3280	NYSE	EDD	Fri, May 1, 2020	5.20	5.31	5.18	5.31
3279	NYSE	EDD	Thu, Apr 30, 2020	5.30	5.34	5.25	5.33
3278	NYSE	EDD	Wed, Apr 29, 2020	5.24	5.35	5.24	5.30
3277	NYSE	EDD	Tue, Apr 28, 2020	5.16	5.25	5.12	5.20
3276	NYSE	EDD	Mon, Apr 27, 2020	5.23	5.24	5.12	5.15
3275	NYSE	EDD	Fri, Apr 24, 2020	5.29	5.30	5.15	5.23
3274	NYSE	EDD	Thu, Apr 23, 2020	5.32	5.32	5.23	5.29
3273	NYSE	EDD	Wed, Apr 22, 2020	5.24	5.27	5.20	5.27
3272	NYSE	EDD	Tue, Apr 21, 2020	5.25	5.29	5.16	5.17
3271	NYSE	EDD	Mon, Apr 20, 2020	5.32	5.41	5.27	5.27
3270	NYSE	EDD	Fri, Apr 17, 2020	5.38	5.46	5.26	5.34
3269	NYSE	EDD	Thu, Apr 16, 2020	5.28	5.35	5.26	5.35
3268	NYSE	EDD	Wed, Apr 15, 2020	5.32	5.38	5.24	5.30
3267	NYSE	EDD	Tue, Apr 14, 2020	5.36	5.41	5.29	5.36
3266	NYSE	EDD	Mon, Apr 13, 2020	5.24	5.35	5.17	5.23
3265	NYSE	EDD	Thu, Apr 9, 2020	5.34	5.43	5.28	5.34
3264	NYSE	EDD	Wed, Apr 8, 2020	5.04	5.31	5.04	5.26
3263	NYSE	EDD	Tue, Apr 7, 2020	5.03	5.17	5.00	5.03
3262	NYSE	EDD	Mon, Apr 6, 2020	4.99	5.02	4.88	4.94
3261	NYSE	EDD	Fri, Apr 3, 2020	4.96	5.12	4.83	4.86
3260	NYSE	EDD	Thu, Apr 2, 2020	4.90	5.14	4.83	5.03
3259	NYSE	EDD	Wed, Apr 1, 2020	4.89	5.11	4.83	5.03
3258	NYSE	EDD	Tue, Mar 31, 2020	5.04	5.33	5.04	5.21
3257	NYSE	EDD	Mon, Mar 30, 2020	5.10	5.19	4.98	5.11
3256	NYSE	EDD	Fri, Mar 27, 2020	5.21	5.35	5.12	5.20
3255	NYSE	EDD	Thu, Mar 26, 2020	5.17	5.50	5.17	5.42
3254	NYSE	EDD	Wed, Mar 25, 2020	4.94	5.28	4.87	5.17
3253	NYSE	EDD	Tue, Mar 24, 2020	4.70	4.98	4.70	4.87
3252	NYSE	EDD	Mon, Mar 23, 2020	4.33	4.75	4.28	4.65
3251	NYSE	EDD	Fri, Mar 20, 2020	4.40	5.04	4.40	4.81
3250	NYSE	EDD	Thu, Mar 19, 2020	3.84	4.46	3.75	4.42
3249	NYSE	EDD	Wed, Mar 18, 2020	5.04	5.05	3.98	4.04
3248	NYSE	EDD	Tue, Mar 17, 2020	5.15	5.21	5.00	5.21
3247	NYSE	EDD	Mon, Mar 16, 2020	5.25	5.31	4.59	5.13
3246	NYSE	EDD	Fri, Mar 13, 2020	5.67	5.77	5.50	5.63
3245	NYSE	EDD	Thu, Mar 12, 2020	5.80	5.92	5.01	5.61
3244	NYSE	EDD	Wed, Mar 11, 2020	6.18	6.23	5.97	6.08
3243	NYSE	EDD	Tue, Mar 10, 2020	6.18	6.27	6.05	6.23
3242	NYSE	EDD	Mon, Mar 9, 2020	6.13	6.27	5.21	5.98
3241	NYSE	EDD	Fri, Mar 6, 2020	6.52	6.54	6.37	6.52
3240	NYSE	EDD	Thu, Mar 5, 2020	6.57	6.67	6.57	6.58
3239	NYSE	EDD	Wed, Mar 4, 2020	6.66	6.74	6.63	6.73
3238	NYSE	EDD	Tue, Mar 3, 2020	6.56	6.74	6.56	6.65
3237	NYSE	EDD	Mon, Mar 2, 2020	6.41	6.61	6.38	6.58
3236	NYSE	EDD	Fri, Feb 28, 2020	6.51	6.55	6.33	6.40
3235	NYSE	EDD	Thu, Feb 27, 2020	6.70	6.70	6.53	6.63
3234	NYSE	EDD	Wed, Feb 26, 2020	6.77	6.77	6.71	6.72
3233	NYSE	EDD	Tue, Feb 25, 2020	6.82	6.82	6.75	6.79
3232	NYSE	EDD	Mon, Feb 24, 2020	6.88	6.88	6.80	6.82
3231	NYSE	EDD	Fri, Feb 21, 2020	6.96	6.96	6.92	6.94
3230	NYSE	EDD	Thu, Feb 20, 2020	6.96	6.98	6.94	6.97
3229	NYSE	EDD	Wed, Feb 19, 2020	6.94	6.97	6.92	6.97
3228	NYSE	EDD	Tue, Feb 18, 2020	6.90	6.92	6.88	6.91
3227	NYSE	EDD	Fri, Feb 14, 2020	6.90	6.92	6.90	6.92
3226	NYSE	EDD	Thu, Feb 13, 2020	6.94	6.96	6.90	6.90
3225	NYSE	EDD	Wed, Feb 12, 2020	6.94	6.95	6.93	6.95
3224	NYSE	EDD	Tue, Feb 11, 2020	6.92	6.95	6.91	6.93
3223	NYSE	EDD	Mon, Feb 10, 2020	6.90	6.92	6.88	6.88
3222	NYSE	EDD	Fri, Feb 7, 2020	6.94	6.94	6.89	6.92
3221	NYSE	EDD	Thu, Feb 6, 2020	6.96	6.97	6.94	6.95
3220	NYSE	EDD	Wed, Feb 5, 2020	6.94	6.96	6.94	6.96
3219	NYSE	EDD	Tue, Feb 4, 2020	6.95	6.96	6.91	6.91
3218	NYSE	EDD	Mon, Feb 3, 2020	6.91	6.93	6.88	6.90
3217	NYSE	EDD	Fri, Jan 31, 2020	6.90	6.91	6.88	6.90
3216	NYSE	EDD	Thu, Jan 30, 2020	6.93	6.94	6.88	6.91
3215	NYSE	EDD	Wed, Jan 29, 2020	6.96	6.96	6.92	6.95
3214	NYSE	EDD	Tue, Jan 28, 2020	6.93	6.95	6.91	6.94
3213	NYSE	EDD	Mon, Jan 27, 2020	6.89	6.94	6.87	6.92
3212	NYSE	EDD	Fri, Jan 24, 2020	7.00	7.00	6.93	6.95
3211	NYSE	EDD	Thu, Jan 23, 2020	7.01	7.01	6.96	6.98
3210	NYSE	EDD	Wed, Jan 22, 2020	6.96	7.02	6.94	7.02
3209	NYSE	EDD	Tue, Jan 21, 2020	7.00	7.01	6.95	6.99
3208	NYSE	EDD	Fri, Jan 17, 2020	7.00	7.03	6.96	6.99
3207	NYSE	EDD	Thu, Jan 16, 2020	7.05	7.05	6.99	7.01
3206	NYSE	EDD	Wed, Jan 15, 2020	7.07	7.07	7.00	7.05
3205	NYSE	EDD	Tue, Jan 14, 2020	7.02	7.03	6.99	7.01
3204	NYSE	EDD	Mon, Jan 13, 2020	6.99	7.02	6.97	7.01
3203	NYSE	EDD	Fri, Jan 10, 2020	6.97	7.00	6.97	7.00
3202	NYSE	EDD	Thu, Jan 9, 2020	6.97	7.00	6.95	6.97
3201	NYSE	EDD	Wed, Jan 8, 2020	7.02	7.04	6.94	6.97
3200	NYSE	EDD	Tue, Jan 7, 2020	7.00	7.06	6.97	7.04
3199	NYSE	EDD	Mon, Jan 6, 2020	7.00	7.05	6.98	7.02
3198	NYSE	EDD	Fri, Jan 3, 2020	7.01	7.05	7.00	7.03
3197	NYSE	EDD	Thu, Jan 2, 2020	7.00	7.04	6.97	7.03
3196	NYSE	EDD	Tue, Dec 31, 2019	6.93	7.01	6.91	6.99
3195	NYSE	EDD	Mon, Dec 30, 2019	6.98	7.00	6.92	6.93
3194	NYSE	EDD	Fri, Dec 27, 2019	7.00	7.03	6.92	6.94
3193	NYSE	EDD	Thu, Dec 26, 2019	6.93	6.98	6.90	6.98
3192	NYSE	EDD	Tue, Dec 24, 2019	6.84	6.91	6.84	6.91
3191	NYSE	EDD	Mon, Dec 23, 2019	6.95	6.95	6.83	6.83
3190	NYSE	EDD	Fri, Dec 20, 2019	6.89	6.95	6.87	6.94
3189	NYSE	EDD	Thu, Dec 19, 2019	6.90	6.92	6.84	6.87
3188	NYSE	EDD	Wed, Dec 18, 2019	7.02	7.03	6.98	6.86
3187	NYSE	EDD	Tue, Dec 17, 2019	7.05	7.05	6.98	7.02
3186	NYSE	EDD	Mon, Dec 16, 2019	7.04	7.05	7.00	7.01
3185	NYSE	EDD	Fri, Dec 13, 2019	7.02	7.05	7.00	7.00
3184	NYSE	EDD	Thu, Dec 12, 2019	6.89	7.02	6.89	7.02
3183	NYSE	EDD	Wed, Dec 11, 2019	6.89	6.92	6.80	6.89
3182	NYSE	EDD	Tue, Dec 10, 2019	6.83	6.87	6.83	6.87
3181	NYSE	EDD	Mon, Dec 9, 2019	6.77	6.85	6.77	6.84
3180	NYSE	EDD	Fri, Dec 6, 2019	6.77	6.81	6.76	6.77
3179	NYSE	EDD	Thu, Dec 5, 2019	6.85	6.89	6.75	6.79
3178	NYSE	EDD	Wed, Dec 4, 2019	6.82	6.87	6.80	6.87
3177	NYSE	EDD	Tue, Dec 3, 2019	6.81	6.84	6.79	6.80
3176	NYSE	EDD	Mon, Dec 2, 2019	6.82	6.84	6.80	6.83
3175	NYSE	EDD	Fri, Nov 29, 2019	6.83	6.85	6.75	6.85
3174	NYSE	EDD	Wed, Nov 27, 2019	6.86	6.86	6.81	6.85
3173	NYSE	EDD	Tue, Nov 26, 2019	6.85	6.89	6.82	6.85
3172	NYSE	EDD	Mon, Nov 25, 2019	6.85	6.90	6.84	6.88
3171	NYSE	EDD	Fri, Nov 22, 2019	6.80	6.89	6.80	6.89
3170	NYSE	EDD	Thu, Nov 21, 2019	6.85	6.89	6.80	6.80
3169	NYSE	EDD	Wed, Nov 20, 2019	6.85	6.87	6.81	6.84
3168	NYSE	EDD	Tue, Nov 19, 2019	6.86	6.88	6.83	6.88
3167	NYSE	EDD	Mon, Nov 18, 2019	6.86	6.89	6.81	6.83
3166	NYSE	EDD	Fri, Nov 15, 2019	6.85	6.86	6.84	6.85
3165	NYSE	EDD	Thu, Nov 14, 2019	6.85	6.89	6.85	6.86
3164	NYSE	EDD	Wed, Nov 13, 2019	6.90	6.91	6.85	6.86
3163	NYSE	EDD	Tue, Nov 12, 2019	6.98	6.99	6.89	6.92
3162	NYSE	EDD	Mon, Nov 11, 2019	6.92	6.97	6.91	6.97
3161	NYSE	EDD	Fri, Nov 8, 2019	6.95	6.98	6.90	6.94
3160	NYSE	EDD	Thu, Nov 7, 2019	7.00	7.02	6.93	6.96
3159	NYSE	EDD	Wed, Nov 6, 2019	6.97	7.02	6.96	6.98
3158	NYSE	EDD	Tue, Nov 5, 2019	6.98	6.98	6.94	6.98
3157	NYSE	EDD	Mon, Nov 4, 2019	7.02	7.04	6.98	6.99
3156	NYSE	EDD	Fri, Nov 1, 2019	7.04	7.04	6.99	7.00
3155	NYSE	EDD	Thu, Oct 31, 2019	6.98	6.98	6.93	6.95
3154	NYSE	EDD	Wed, Oct 30, 2019	6.98	7.00	6.90	6.97
3153	NYSE	EDD	Tue, Oct 29, 2019	6.94	7.02	6.93	6.98
3152	NYSE	EDD	Mon, Oct 28, 2019	6.91	6.95	6.88	6.94
3151	NYSE	EDD	Fri, Oct 25, 2019	6.88	6.91	6.88	6.91
3150	NYSE	EDD	Thu, Oct 24, 2019	6.87	6.91	6.87	6.90
3149	NYSE	EDD	Wed, Oct 23, 2019	6.86	6.91	6.84	6.88
3148	NYSE	EDD	Tue, Oct 22, 2019	6.87	6.90	6.82	6.84
3147	NYSE	EDD	Mon, Oct 21, 2019	6.82	6.88	6.82	6.88
3146	NYSE	EDD	Fri, Oct 18, 2019	6.79	6.81	6.76	6.80
3145	NYSE	EDD	Thu, Oct 17, 2019	6.76	6.82	6.75	6.79
3144	NYSE	EDD	Wed, Oct 16, 2019	6.80	6.81	6.69	6.76
3143	NYSE	EDD	Tue, Oct 15, 2019	6.83	6.85	6.81	6.82
3142	NYSE	EDD	Mon, Oct 14, 2019	6.78	6.82	6.76	6.82
3141	NYSE	EDD	Fri, Oct 11, 2019	6.71	6.82	6.69	6.82
3140	NYSE	EDD	Thu, Oct 10, 2019	6.67	6.69	6.64	6.69
3139	NYSE	EDD	Wed, Oct 9, 2019	6.65	6.74	6.65	6.67
3138	NYSE	EDD	Tue, Oct 8, 2019	6.67	6.68	6.61	6.64
3137	NYSE	EDD	Mon, Oct 7, 2019	6.67	6.69	6.64	6.67
3136	NYSE	EDD	Fri, Oct 4, 2019	6.61	6.70	6.61	6.69
3135	NYSE	EDD	Thu, Oct 3, 2019	6.57	6.62	6.57	6.60
3134	NYSE	EDD	Wed, Oct 2, 2019	6.55	6.60	6.55	6.55
3133	NYSE	EDD	Tue, Oct 1, 2019	6.56	6.62	6.56	6.58
3132	NYSE	EDD	Mon, Sep 30, 2019	6.51	6.62	6.51	6.59
3131	NYSE	EDD	Fri, Sep 27, 2019	6.47	6.53	6.47	6.51
3130	NYSE	EDD	Thu, Sep 26, 2019	6.61	6.65	6.57	6.49
3129	NYSE	EDD	Wed, Sep 25, 2019	6.63	6.66	6.60	6.63
3128	NYSE	EDD	Tue, Sep 24, 2019	6.63	6.67	6.62	6.64
3127	NYSE	EDD	Mon, Sep 23, 2019	6.67	6.67	6.62	6.63
3126	NYSE	EDD	Fri, Sep 20, 2019	6.67	6.71	6.67	6.67
3125	NYSE	EDD	Thu, Sep 19, 2019	6.67	6.74	6.66	6.68
3124	NYSE	EDD	Wed, Sep 18, 2019	6.67	6.71	6.65	6.65
3123	NYSE	EDD	Tue, Sep 17, 2019	6.70	6.72	6.66	6.67
3122	NYSE	EDD	Mon, Sep 16, 2019	6.68	6.73	6.68	6.72
3121	NYSE	EDD	Fri, Sep 13, 2019	6.70	6.74	6.67	6.67
3120	NYSE	EDD	Thu, Sep 12, 2019	6.66	6.72	6.66	6.69
3119	NYSE	EDD	Wed, Sep 11, 2019	6.65	6.69	6.63	6.66
3118	NYSE	EDD	Tue, Sep 10, 2019	6.62	6.67	6.59	6.63
3117	NYSE	EDD	Mon, Sep 9, 2019	6.70	6.71	6.58	6.62
3116	NYSE	EDD	Fri, Sep 6, 2019	6.59	6.70	6.59	6.69
3115	NYSE	EDD	Thu, Sep 5, 2019	6.63	6.65	6.60	6.60
3114	NYSE	EDD	Wed, Sep 4, 2019	6.54	6.63	6.54	6.63
3113	NYSE	EDD	Tue, Sep 3, 2019	6.48	6.53	6.45	6.50
3112	NYSE	EDD	Fri, Aug 30, 2019	6.59	6.60	6.53	6.53
3111	NYSE	EDD	Thu, Aug 29, 2019	6.61	6.62	6.58	6.59
3110	NYSE	EDD	Wed, Aug 28, 2019	6.62	6.62	6.53	6.60
3109	NYSE	EDD	Tue, Aug 27, 2019	6.58	6.64	6.57	6.62
3108	NYSE	EDD	Mon, Aug 26, 2019	6.63	6.65	6.58	6.58
3107	NYSE	EDD	Fri, Aug 23, 2019	6.67	6.68	6.63	6.64
3106	NYSE	EDD	Thu, Aug 22, 2019	6.67	6.69	6.65	6.65
3105	NYSE	EDD	Wed, Aug 21, 2019	6.61	6.68	6.61	6.67
3104	NYSE	EDD	Tue, Aug 20, 2019	6.66	6.66	6.57	6.61
3103	NYSE	EDD	Mon, Aug 19, 2019	6.70	6.70	6.62	6.64
3102	NYSE	EDD	Fri, Aug 16, 2019	6.65	6.69	6.65	6.67
3101	NYSE	EDD	Thu, Aug 15, 2019	6.68	6.68	6.63	6.66
3100	NYSE	EDD	Wed, Aug 14, 2019	6.71	6.72	6.59	6.63
3099	NYSE	EDD	Tue, Aug 13, 2019	6.73	6.82	6.65	6.78
3098	NYSE	EDD	Mon, Aug 12, 2019	6.86	6.86	6.70	6.81
3097	NYSE	EDD	Fri, Aug 9, 2019	6.82	6.89	6.81	6.87
3096	NYSE	EDD	Thu, Aug 8, 2019	6.76	6.85	6.76	6.81
3095	NYSE	EDD	Wed, Aug 7, 2019	6.75	6.79	6.71	6.74
3094	NYSE	EDD	Tue, Aug 6, 2019	6.75	6.82	6.75	6.78
3093	NYSE	EDD	Mon, Aug 5, 2019	6.85	6.85	6.69	6.75
3092	NYSE	EDD	Fri, Aug 2, 2019	7.01	7.04	6.88	6.92
3091	NYSE	EDD	Thu, Aug 1, 2019	7.08	7.10	7.03	7.04
3090	NYSE	EDD	Wed, Jul 31, 2019	7.12	7.14	7.02	7.07
3089	NYSE	EDD	Tue, Jul 30, 2019	7.10	7.13	7.07	7.10
3088	NYSE	EDD	Mon, Jul 29, 2019	7.08	7.12	7.06	7.12
3087	NYSE	EDD	Fri, Jul 26, 2019	7.08	7.11	7.01	7.04
3086	NYSE	EDD	Thu, Jul 25, 2019	7.13	7.14	7.05	7.10
3085	NYSE	EDD	Wed, Jul 24, 2019	7.11	7.15	7.08	7.14
3084	NYSE	EDD	Tue, Jul 23, 2019	7.15	7.18	7.05	7.07
3083	NYSE	EDD	Mon, Jul 22, 2019	7.07	7.15	7.05	7.12
3082	NYSE	EDD	Fri, Jul 19, 2019	7.08	7.10	7.04	7.05
3081	NYSE	EDD	Thu, Jul 18, 2019	7.09	7.10	7.04	7.07
3080	NYSE	EDD	Wed, Jul 17, 2019	7.08	7.10	7.06	7.09
3079	NYSE	EDD	Tue, Jul 16, 2019	7.12	7.15	7.03	7.06
3078	NYSE	EDD	Mon, Jul 15, 2019	7.06	7.14	7.05	7.11
3077	NYSE	EDD	Fri, Jul 12, 2019	7.06	7.07	7.03	7.05
3076	NYSE	EDD	Thu, Jul 11, 2019	7.00	7.09	7.00	7.04
3075	NYSE	EDD	Wed, Jul 10, 2019	6.93	7.02	6.92	7.00
3074	NYSE	EDD	Tue, Jul 9, 2019	6.88	6.92	6.88	6.90
3073	NYSE	EDD	Mon, Jul 8, 2019	6.90	6.91	6.85	6.91
3072	NYSE	EDD	Fri, Jul 5, 2019	6.90	6.91	6.87	6.91
3071	NYSE	EDD	Wed, Jul 3, 2019	6.91	6.95	6.88	6.91
3070	NYSE	EDD	Tue, Jul 2, 2019	6.97	6.97	6.89	6.93
3069	NYSE	EDD	Mon, Jul 1, 2019	6.93	6.97	6.88	6.95
3068	NYSE	EDD	Fri, Jun 28, 2019	6.90	6.93	6.85	6.91
3067	NYSE	EDD	Thu, Jun 27, 2019	6.89	6.94	6.84	6.91
3066	NYSE	EDD	Wed, Jun 26, 2019	7.06	7.07	6.97	6.90
3065	NYSE	EDD	Tue, Jun 25, 2019	7.01	7.11	6.99	7.04
3064	NYSE	EDD	Mon, Jun 24, 2019	6.90	7.06	6.90	7.03
3063	NYSE	EDD	Fri, Jun 21, 2019	6.95	6.99	6.91	6.91
3062	NYSE	EDD	Thu, Jun 20, 2019	6.90	7.10	6.85	6.92
3061	NYSE	EDD	Wed, Jun 19, 2019	6.78	6.83	6.74	6.83
3060	NYSE	EDD	Tue, Jun 18, 2019	6.78	6.85	6.77	6.77
3059	NYSE	EDD	Mon, Jun 17, 2019	6.77	6.78	6.74	6.75
3058	NYSE	EDD	Fri, Jun 14, 2019	6.79	6.86	6.75	6.78
3057	NYSE	EDD	Thu, Jun 13, 2019	6.83	6.84	6.79	6.80
3056	NYSE	EDD	Wed, Jun 12, 2019	6.74	6.84	6.72	6.78
3055	NYSE	EDD	Tue, Jun 11, 2019	6.70	6.77	6.70	6.74
3054	NYSE	EDD	Mon, Jun 10, 2019	6.68	6.72	6.68	6.69
3053	NYSE	EDD	Fri, Jun 7, 2019	6.64	6.72	6.56	6.67
3052	NYSE	EDD	Thu, Jun 6, 2019	6.60	6.65	6.57	6.62
3051	NYSE	EDD	Wed, Jun 5, 2019	6.60	6.65	6.59	6.62
3050	NYSE	EDD	Tue, Jun 4, 2019	6.53	6.64	6.53	6.60
3049	NYSE	EDD	Mon, Jun 3, 2019	6.51	6.58	6.49	6.55
3048	NYSE	EDD	Fri, May 31, 2019	6.52	6.54	6.48	6.52
3047	NYSE	EDD	Thu, May 30, 2019	6.57	6.58	6.51	6.54
3046	NYSE	EDD	Wed, May 29, 2019	6.51	6.56	6.45	6.52
3045	NYSE	EDD	Tue, May 28, 2019	6.54	6.56	6.51	6.54
3044	NYSE	EDD	Fri, May 24, 2019	6.49	6.56	6.48	6.52
3043	NYSE	EDD	Thu, May 23, 2019	6.45	6.52	6.41	6.49
3042	NYSE	EDD	Wed, May 22, 2019	6.50	6.53	6.45	6.47
3041	NYSE	EDD	Tue, May 21, 2019	6.53	6.57	6.49	6.51
3040	NYSE	EDD	Mon, May 20, 2019	6.53	6.55	6.50	6.53
3039	NYSE	EDD	Fri, May 17, 2019	6.55	6.55	6.48	6.51
3038	NYSE	EDD	Thu, May 16, 2019	6.53	6.57	6.52	6.55
3037	NYSE	EDD	Wed, May 15, 2019	6.50	6.58	6.46	6.54
3036	NYSE	EDD	Tue, May 14, 2019	6.45	6.56	6.45	6.53
3035	NYSE	EDD	Mon, May 13, 2019	6.48	6.49	6.43	6.47
3034	NYSE	EDD	Fri, May 10, 2019	6.47	6.53	6.46	6.53
3033	NYSE	EDD	Thu, May 9, 2019	6.54	6.54	6.38	6.45
3032	NYSE	EDD	Wed, May 8, 2019	6.52	6.57	6.52	6.57
3031	NYSE	EDD	Tue, May 7, 2019	6.57	6.58	6.50	6.52
3030	NYSE	EDD	Mon, May 6, 2019	6.54	6.58	6.53	6.57
3029	NYSE	EDD	Fri, May 3, 2019	6.59	6.64	6.59	6.60
3028	NYSE	EDD	Thu, May 2, 2019	6.62	6.63	6.54	6.59
3027	NYSE	EDD	Wed, May 1, 2019	6.58	6.63	6.56	6.63
3026	NYSE	EDD	Tue, Apr 30, 2019	6.56	6.59	6.53	6.58
3025	NYSE	EDD	Mon, Apr 29, 2019	6.56	6.59	6.52	6.55
3024	NYSE	EDD	Fri, Apr 26, 2019	6.59	6.60	6.55	6.56
3023	NYSE	EDD	Thu, Apr 25, 2019	6.55	6.58	6.51	6.55
3022	NYSE	EDD	Wed, Apr 24, 2019	6.61	6.63	6.55	6.55
3021	NYSE	EDD	Tue, Apr 23, 2019	6.63	6.68	6.60	6.60
3020	NYSE	EDD	Mon, Apr 22, 2019	6.63	6.66	6.61	6.62
3019	NYSE	EDD	Thu, Apr 18, 2019	6.67	6.69	6.60	6.62
3018	NYSE	EDD	Wed, Apr 17, 2019	6.67	6.70	6.64	6.66
3017	NYSE	EDD	Tue, Apr 16, 2019	6.68	6.71	6.66	6.68
3016	NYSE	EDD	Mon, Apr 15, 2019	6.67	6.69	6.63	6.66
3015	NYSE	EDD	Fri, Apr 12, 2019	6.65	6.67	6.61	6.62
3014	NYSE	EDD	Thu, Apr 11, 2019	6.62	6.65	6.60	6.62
3013	NYSE	EDD	Wed, Apr 10, 2019	6.62	6.64	6.56	6.62
3012	NYSE	EDD	Tue, Apr 9, 2019	6.63	6.64	6.59	6.61
3011	NYSE	EDD	Mon, Apr 8, 2019	6.63	6.65	6.60	6.62
3010	NYSE	EDD	Fri, Apr 5, 2019	6.66	6.69	6.61	6.63
3009	NYSE	EDD	Thu, Apr 4, 2019	6.71	6.75	6.63	6.66
3008	NYSE	EDD	Wed, Apr 3, 2019	6.74	6.74	6.67	6.68
3007	NYSE	EDD	Tue, Apr 2, 2019	6.72	6.72	6.65	6.67
3006	NYSE	EDD	Mon, Apr 1, 2019	6.64	6.71	6.64	6.71
3005	NYSE	EDD	Fri, Mar 29, 2019	6.66	6.66	6.61	6.62
3004	NYSE	EDD	Thu, Mar 28, 2019	6.64	6.67	6.61	6.65
3003	NYSE	EDD	Wed, Mar 27, 2019	6.85	6.85	6.77	6.64
3002	NYSE	EDD	Tue, Mar 26, 2019	6.86	6.87	6.82	6.84
3001	NYSE	EDD	Mon, Mar 25, 2019	6.82	6.82	6.79	6.82
3000	NYSE	EDD	Fri, Mar 22, 2019	6.93	6.93	6.79	6.82
2999	NYSE	EDD	Thu, Mar 21, 2019	6.91	6.95	6.86	6.92
2998	NYSE	EDD	Wed, Mar 20, 2019	6.82	6.92	6.79	6.90
2997	NYSE	EDD	Tue, Mar 19, 2019	6.82	6.85	6.79	6.82
2996	NYSE	EDD	Mon, Mar 18, 2019	6.77	6.82	6.76	6.81
2995	NYSE	EDD	Fri, Mar 15, 2019	6.70	6.77	6.70	6.77
2994	NYSE	EDD	Thu, Mar 14, 2019	6.69	6.73	6.68	6.70
2993	NYSE	EDD	Wed, Mar 13, 2019	6.71	6.74	6.68	6.72
2992	NYSE	EDD	Tue, Mar 12, 2019	6.70	6.71	6.68	6.69
2991	NYSE	EDD	Mon, Mar 11, 2019	6.63	6.69	6.63	6.68
2990	NYSE	EDD	Fri, Mar 8, 2019	6.63	6.66	6.60	6.62
2989	NYSE	EDD	Thu, Mar 7, 2019	6.72	6.72	6.65	6.65
2988	NYSE	EDD	Wed, Mar 6, 2019	6.79	6.79	6.66	6.71
2987	NYSE	EDD	Tue, Mar 5, 2019	6.81	6.81	6.73	6.79
2986	NYSE	EDD	Mon, Mar 4, 2019	6.78	6.80	6.75	6.77
2985	NYSE	EDD	Fri, Mar 1, 2019	6.83	6.83	6.76	6.79
2984	NYSE	EDD	Thu, Feb 28, 2019	6.79	6.83	6.78	6.83
2983	NYSE	EDD	Wed, Feb 27, 2019	6.80	6.83	6.80	6.80
2982	NYSE	EDD	Tue, Feb 26, 2019	6.78	6.82	6.78	6.80
2981	NYSE	EDD	Mon, Feb 25, 2019	6.80	6.83	6.77	6.78
2980	NYSE	EDD	Fri, Feb 22, 2019	6.78	6.81	6.77	6.78
2979	NYSE	EDD	Thu, Feb 21, 2019	6.77	6.78	6.72	6.75
2978	NYSE	EDD	Wed, Feb 20, 2019	6.76	6.77	6.71	6.73
2977	NYSE	EDD	Tue, Feb 19, 2019	6.70	6.76	6.70	6.75
2976	NYSE	EDD	Fri, Feb 15, 2019	6.68	6.74	6.68	6.70
2975	NYSE	EDD	Thu, Feb 14, 2019	6.71	6.72	6.66	6.69
2974	NYSE	EDD	Wed, Feb 13, 2019	6.72	6.76	6.69	6.71
2973	NYSE	EDD	Tue, Feb 12, 2019	6.72	6.76	6.71	6.72
2972	NYSE	EDD	Mon, Feb 11, 2019	6.73	6.74	6.69	6.70
2971	NYSE	EDD	Fri, Feb 8, 2019	6.73	6.75	6.69	6.73
2970	NYSE	EDD	Thu, Feb 7, 2019	6.76	6.76	6.70	6.75
2969	NYSE	EDD	Wed, Feb 6, 2019	6.76	6.77	6.73	6.75
2968	NYSE	EDD	Tue, Feb 5, 2019	6.77	6.83	6.75	6.75
2967	NYSE	EDD	Mon, Feb 4, 2019	6.75	6.77	6.73	6.75
2966	NYSE	EDD	Fri, Feb 1, 2019	6.85	6.87	6.76	6.77
2965	NYSE	EDD	Thu, Jan 31, 2019	6.73	6.82	6.73	6.80
2964	NYSE	EDD	Wed, Jan 30, 2019	6.61	6.73	6.61	6.72
2963	NYSE	EDD	Tue, Jan 29, 2019	6.59	6.63	6.59	6.61
2962	NYSE	EDD	Mon, Jan 28, 2019	6.55	6.60	6.53	6.57
2961	NYSE	EDD	Fri, Jan 25, 2019	6.60	6.60	6.55	6.56
2960	NYSE	EDD	Thu, Jan 24, 2019	6.55	6.59	6.55	6.57
2959	NYSE	EDD	Wed, Jan 23, 2019	6.53	6.55	6.52	6.54
2958	NYSE	EDD	Tue, Jan 22, 2019	6.57	6.58	6.48	6.51
2957	NYSE	EDD	Fri, Jan 18, 2019	6.60	6.60	6.55	6.56
2956	NYSE	EDD	Thu, Jan 17, 2019	6.53	6.59	6.52	6.56
2955	NYSE	EDD	Wed, Jan 16, 2019	6.60	6.61	6.55	6.57
2954	NYSE	EDD	Tue, Jan 15, 2019	6.56	6.61	6.55	6.56
2953	NYSE	EDD	Mon, Jan 14, 2019	6.51	6.55	6.51	6.52
2952	NYSE	EDD	Fri, Jan 11, 2019	6.47	6.54	6.47	6.51
2951	NYSE	EDD	Thu, Jan 10, 2019	6.43	6.49	6.42	6.47
2950	NYSE	EDD	Wed, Jan 9, 2019	6.48	6.50	6.43	6.43
2949	NYSE	EDD	Tue, Jan 8, 2019	6.40	6.45	6.38	6.42
2948	NYSE	EDD	Mon, Jan 7, 2019	6.35	6.45	6.35	6.39
2947	NYSE	EDD	Fri, Jan 4, 2019	6.16	6.35	6.16	6.30
2946	NYSE	EDD	Thu, Jan 3, 2019	6.14	6.22	6.13	6.13
2945	NYSE	EDD	Wed, Jan 2, 2019	6.04	6.24	6.01	6.14
2944	NYSE	EDD	Mon, Dec 31, 2018	6.09	6.10	6.04	6.06
2943	NYSE	EDD	Fri, Dec 28, 2018	6.03	6.08	6.01	6.05
2942	NYSE	EDD	Thu, Dec 27, 2018	5.98	6.05	5.95	6.03
2941	NYSE	EDD	Wed, Dec 26, 2018	6.02	6.06	5.93	6.02
2940	NYSE	EDD	Mon, Dec 24, 2018	5.97	6.01	5.92	5.99
2939	NYSE	EDD	Fri, Dec 21, 2018	6.04	6.07	5.91	5.96
2938	NYSE	EDD	Thu, Dec 20, 2018	6.11	6.17	6.04	6.04
2937	NYSE	EDD	Wed, Dec 19, 2018	6.14	6.25	6.14	6.07
2936	NYSE	EDD	Tue, Dec 18, 2018	6.19	6.25	6.12	6.13
2935	NYSE	EDD	Mon, Dec 17, 2018	6.27	6.28	6.15	6.16
2934	NYSE	EDD	Fri, Dec 14, 2018	6.32	6.38	6.30	6.35
2933	NYSE	EDD	Thu, Dec 13, 2018	6.33	6.38	6.32	6.37
2932	NYSE	EDD	Wed, Dec 12, 2018	6.35	6.40	6.33	6.34
2931	NYSE	EDD	Tue, Dec 11, 2018	6.46	6.47	6.30	6.33
2930	NYSE	EDD	Mon, Dec 10, 2018	6.42	6.45	6.35	6.39
2929	NYSE	EDD	Fri, Dec 7, 2018	6.40	6.50	6.39	6.41
2928	NYSE	EDD	Thu, Dec 6, 2018	6.32	6.47	6.32	6.43
2927	NYSE	EDD	Tue, Dec 4, 2018	6.50	6.52	6.43	6.46
2926	NYSE	EDD	Mon, Dec 3, 2018	6.41	6.54	6.41	6.51
2925	NYSE	EDD	Fri, Nov 30, 2018	6.36	6.41	6.35	6.36
2924	NYSE	EDD	Thu, Nov 29, 2018	6.37	6.40	6.35	6.36
2923	NYSE	EDD	Wed, Nov 28, 2018	6.26	6.37	6.25	6.36
2922	NYSE	EDD	Tue, Nov 27, 2018	6.29	6.32	6.24	6.26
2921	NYSE	EDD	Mon, Nov 26, 2018	6.34	6.36	6.26	6.29
2920	NYSE	EDD	Fri, Nov 23, 2018	6.27	6.37	6.26	6.31
2919	NYSE	EDD	Wed, Nov 21, 2018	6.33	6.40	6.31	6.33
2918	NYSE	EDD	Tue, Nov 20, 2018	6.32	6.35	6.27	6.31
2917	NYSE	EDD	Mon, Nov 19, 2018	6.33	6.41	6.29	6.38
2916	NYSE	EDD	Fri, Nov 16, 2018	6.26	6.34	6.24	6.34
2915	NYSE	EDD	Thu, Nov 15, 2018	6.24	6.28	6.24	6.27
2914	NYSE	EDD	Wed, Nov 14, 2018	6.25	6.32	6.25	6.28
2913	NYSE	EDD	Tue, Nov 13, 2018	6.33	6.35	6.24	6.25
2912	NYSE	EDD	Mon, Nov 12, 2018	6.36	6.39	6.31	6.33
2911	NYSE	EDD	Fri, Nov 9, 2018	6.35	6.39	6.30	6.38
2910	NYSE	EDD	Thu, Nov 8, 2018	6.35	6.43	6.35	6.37
2909	NYSE	EDD	Wed, Nov 7, 2018	6.41	6.42	6.34	6.40
2908	NYSE	EDD	Tue, Nov 6, 2018	6.30	6.34	6.27	6.31
2907	NYSE	EDD	Mon, Nov 5, 2018	6.26	6.32	6.26	6.30
2906	NYSE	EDD	Fri, Nov 2, 2018	6.22	6.28	6.22	6.26
2905	NYSE	EDD	Thu, Nov 1, 2018	6.16	6.27	6.16	6.20
2904	NYSE	EDD	Wed, Oct 31, 2018	6.19	6.21	6.07	6.12
2903	NYSE	EDD	Tue, Oct 30, 2018	6.18	6.21	6.11	6.19
2902	NYSE	EDD	Mon, Oct 29, 2018	6.27	6.28	6.18	6.18
2901	NYSE	EDD	Fri, Oct 26, 2018	6.26	6.31	6.18	6.24
2900	NYSE	EDD	Thu, Oct 25, 2018	6.33	6.43	6.30	6.30
2899	NYSE	EDD	Wed, Oct 24, 2018	6.41	6.42	6.31	6.32
2898	NYSE	EDD	Tue, Oct 23, 2018	6.45	6.50	6.38	6.43
2897	NYSE	EDD	Mon, Oct 22, 2018	6.57	6.57	6.49	6.50
2896	NYSE	EDD	Fri, Oct 19, 2018	6.65	6.65	6.56	6.56
2895	NYSE	EDD	Thu, Oct 18, 2018	6.66	6.71	6.65	6.65
2894	NYSE	EDD	Wed, Oct 17, 2018	6.69	6.75	6.65	6.71
2893	NYSE	EDD	Tue, Oct 16, 2018	6.63	6.71	6.58	6.69
2892	NYSE	EDD	Mon, Oct 15, 2018	6.50	6.59	6.49	6.59
2891	NYSE	EDD	Fri, Oct 12, 2018	6.43	6.53	6.38	6.47
2890	NYSE	EDD	Thu, Oct 11, 2018	6.47	6.49	6.35	6.38
2889	NYSE	EDD	Wed, Oct 10, 2018	6.45	6.51	6.44	6.49
2888	NYSE	EDD	Tue, Oct 9, 2018	6.50	6.55	6.45	6.46
2887	NYSE	EDD	Mon, Oct 8, 2018	6.51	6.59	6.51	6.52
2886	NYSE	EDD	Fri, Oct 5, 2018	6.59	6.63	6.50	6.53
2885	NYSE	EDD	Thu, Oct 4, 2018	6.71	6.72	6.61	6.61
2884	NYSE	EDD	Wed, Oct 3, 2018	6.79	6.82	6.73	6.76
2883	NYSE	EDD	Tue, Oct 2, 2018	6.76	6.81	6.75	6.80
2882	NYSE	EDD	Mon, Oct 1, 2018	6.73	6.78	6.71	6.77
2881	NYSE	EDD	Fri, Sep 28, 2018	6.75	6.75	6.72	6.74
2880	NYSE	EDD	Thu, Sep 27, 2018	6.70	6.78	6.64	6.78
2879	NYSE	EDD	Wed, Sep 26, 2018	6.78	6.85	6.78	6.68
2878	NYSE	EDD	Tue, Sep 25, 2018	6.75	6.80	6.74	6.80
2877	NYSE	EDD	Mon, Sep 24, 2018	6.65	6.77	6.65	6.76
2876	NYSE	EDD	Fri, Sep 21, 2018	6.69	6.71	6.64	6.66
2875	NYSE	EDD	Thu, Sep 20, 2018	6.69	6.73	6.65	6.69
2874	NYSE	EDD	Wed, Sep 19, 2018	6.53	6.64	6.51	6.64
2873	NYSE	EDD	Tue, Sep 18, 2018	6.55	6.55	6.48	6.53
2872	NYSE	EDD	Mon, Sep 17, 2018	6.58	6.59	6.52	6.52
2871	NYSE	EDD	Fri, Sep 14, 2018	6.56	6.59	6.52	6.59
2870	NYSE	EDD	Thu, Sep 13, 2018	6.58	6.61	6.49	6.50
2869	NYSE	EDD	Wed, Sep 12, 2018	6.56	6.68	6.54	6.55
2868	NYSE	EDD	Tue, Sep 11, 2018	6.53	6.57	6.52	6.56
2867	NYSE	EDD	Mon, Sep 10, 2018	6.54	6.59	6.54	6.55
2866	NYSE	EDD	Fri, Sep 7, 2018	6.57	6.64	6.52	6.55
2865	NYSE	EDD	Thu, Sep 6, 2018	6.54	6.62	6.53	6.61
2864	NYSE	EDD	Wed, Sep 5, 2018	6.70	6.70	6.62	6.63
2863	NYSE	EDD	Tue, Sep 4, 2018	6.71	6.72	6.67	6.71
2862	NYSE	EDD	Fri, Aug 31, 2018	6.71	6.76	6.71	6.76
2861	NYSE	EDD	Thu, Aug 30, 2018	6.76	6.76	6.70	6.71
2860	NYSE	EDD	Wed, Aug 29, 2018	6.78	6.82	6.76	6.77
2859	NYSE	EDD	Tue, Aug 28, 2018	6.82	6.84	6.78	6.80
2858	NYSE	EDD	Mon, Aug 27, 2018	6.84	6.84	6.81	6.82
2857	NYSE	EDD	Fri, Aug 24, 2018	6.71	6.84	6.71	6.81
2856	NYSE	EDD	Thu, Aug 23, 2018	6.72	6.75	6.68	6.68
2855	NYSE	EDD	Wed, Aug 22, 2018	6.70	6.76	6.69	6.74
2854	NYSE	EDD	Tue, Aug 21, 2018	6.75	6.80	6.68	6.69
2853	NYSE	EDD	Mon, Aug 20, 2018	6.78	6.78	6.70	6.72
2852	NYSE	EDD	Fri, Aug 17, 2018	6.77	6.78	6.71	6.74
2851	NYSE	EDD	Thu, Aug 16, 2018	6.74	6.81	6.74	6.77
2850	NYSE	EDD	Wed, Aug 15, 2018	6.71	6.74	6.62	6.72
2849	NYSE	EDD	Tue, Aug 14, 2018	6.64	6.77	6.63	6.76
2848	NYSE	EDD	Mon, Aug 13, 2018	6.72	6.72	6.61	6.63
2847	NYSE	EDD	Fri, Aug 10, 2018	6.87	6.87	6.75	6.78
2846	NYSE	EDD	Thu, Aug 9, 2018	6.98	6.98	6.91	6.94
2845	NYSE	EDD	Wed, Aug 8, 2018	6.93	6.97	6.92	6.96
2844	NYSE	EDD	Tue, Aug 7, 2018	6.87	6.94	6.87	6.93
2843	NYSE	EDD	Mon, Aug 6, 2018	6.87	6.91	6.84	6.86
2842	NYSE	EDD	Fri, Aug 3, 2018	6.94	6.94	6.87	6.87
2841	NYSE	EDD	Thu, Aug 2, 2018	6.90	6.93	6.88	6.93
2840	NYSE	EDD	Wed, Aug 1, 2018	6.94	6.95	6.90	6.90
2839	NYSE	EDD	Tue, Jul 31, 2018	6.91	6.95	6.90	6.94
2838	NYSE	EDD	Mon, Jul 30, 2018	6.91	6.93	6.89	6.89
2837	NYSE	EDD	Fri, Jul 27, 2018	6.88	6.94	6.87	6.91
2836	NYSE	EDD	Thu, Jul 26, 2018	6.88	6.92	6.87	6.87
2835	NYSE	EDD	Wed, Jul 25, 2018	6.79	6.89	6.79	6.89
2834	NYSE	EDD	Tue, Jul 24, 2018	6.89	6.89	6.79	6.80
2833	NYSE	EDD	Mon, Jul 23, 2018	6.82	6.85	6.82	6.83
2832	NYSE	EDD	Fri, Jul 20, 2018	6.82	6.83	6.80	6.80
2831	NYSE	EDD	Thu, Jul 19, 2018	6.88	6.88	6.81	6.81
2830	NYSE	EDD	Wed, Jul 18, 2018	6.93	6.94	6.85	6.87
2829	NYSE	EDD	Tue, Jul 17, 2018	6.93	6.95	6.91	6.93
2828	NYSE	EDD	Mon, Jul 16, 2018	6.94	6.96	6.90	6.93
2827	NYSE	EDD	Fri, Jul 13, 2018	6.87	6.95	6.86	6.93
2826	NYSE	EDD	Thu, Jul 12, 2018	6.84	6.89	6.82	6.84
2825	NYSE	EDD	Wed, Jul 11, 2018	6.87	6.94	6.83	6.83
2824	NYSE	EDD	Tue, Jul 10, 2018	6.86	6.91	6.86	6.87
2823	NYSE	EDD	Mon, Jul 9, 2018	6.91	6.94	6.85	6.85
2822	NYSE	EDD	Fri, Jul 6, 2018	6.81	6.91	6.81	6.90
2821	NYSE	EDD	Thu, Jul 5, 2018	6.72	6.79	6.72	6.78
2820	NYSE	EDD	Tue, Jul 3, 2018	6.73	6.78	6.70	6.70
2819	NYSE	EDD	Mon, Jul 2, 2018	6.72	6.74	6.67	6.70
2818	NYSE	EDD	Fri, Jun 29, 2018	6.74	6.79	6.70	6.70
2817	NYSE	EDD	Thu, Jun 28, 2018	6.75	6.80	6.73	6.73
2816	NYSE	EDD	Wed, Jun 27, 2018	6.97	6.98	6.85	6.75
2815	NYSE	EDD	Tue, Jun 26, 2018	6.97	6.99	6.90	6.95
2814	NYSE	EDD	Mon, Jun 25, 2018	6.99	7.00	6.85	6.93
2813	NYSE	EDD	Fri, Jun 22, 2018	6.95	7.02	6.93	6.97
2812	NYSE	EDD	Thu, Jun 21, 2018	6.92	6.98	6.87	6.91
2811	NYSE	EDD	Wed, Jun 20, 2018	6.92	6.95	6.89	6.89
2810	NYSE	EDD	Tue, Jun 19, 2018	6.74	6.91	6.64	6.90
2809	NYSE	EDD	Mon, Jun 18, 2018	6.93	6.94	6.80	6.83
2808	NYSE	EDD	Fri, Jun 15, 2018	7.00	7.02	6.90	6.95
2807	NYSE	EDD	Thu, Jun 14, 2018	7.06	7.06	6.96	7.02
2806	NYSE	EDD	Wed, Jun 13, 2018	7.05	7.05	7.03	7.05
2805	NYSE	EDD	Tue, Jun 12, 2018	7.05	7.05	7.00	7.04
2804	NYSE	EDD	Mon, Jun 11, 2018	7.09	7.09	7.01	7.03
2803	NYSE	EDD	Fri, Jun 8, 2018	7.02	7.06	7.01	7.06
2802	NYSE	EDD	Thu, Jun 7, 2018	7.11	7.11	7.01	7.02
2801	NYSE	EDD	Wed, Jun 6, 2018	7.15	7.15	7.02	7.09
2800	NYSE	EDD	Tue, Jun 5, 2018	7.10	7.10	7.07	7.09
2799	NYSE	EDD	Mon, Jun 4, 2018	7.07	7.10	7.02	7.09
2798	NYSE	EDD	Fri, Jun 1, 2018	7.08	7.10	7.03	7.04
2797	NYSE	EDD	Thu, May 31, 2018	7.09	7.14	7.03	7.04
2796	NYSE	EDD	Wed, May 30, 2018	7.06	7.10	7.04	7.08
2795	NYSE	EDD	Tue, May 29, 2018	7.08	7.10	7.01	7.07
2794	NYSE	EDD	Fri, May 25, 2018	7.15	7.15	7.07	7.11
2793	NYSE	EDD	Thu, May 24, 2018	7.19	7.22	7.12	7.15
2792	NYSE	EDD	Wed, May 23, 2018	7.10	7.21	7.08	7.21
2791	NYSE	EDD	Tue, May 22, 2018	7.10	7.14	7.09	7.10
2790	NYSE	EDD	Mon, May 21, 2018	7.10	7.11	7.05	7.08
2789	NYSE	EDD	Fri, May 18, 2018	7.17	7.20	7.08	7.10
2788	NYSE	EDD	Thu, May 17, 2018	7.24	7.26	7.16	7.16
2787	NYSE	EDD	Wed, May 16, 2018	7.25	7.26	7.20	7.23
2786	NYSE	EDD	Tue, May 15, 2018	7.30	7.30	7.20	7.23
2785	NYSE	EDD	Mon, May 14, 2018	7.40	7.41	7.31	7.33
2784	NYSE	EDD	Fri, May 11, 2018	7.38	7.40	7.34	7.38
2783	NYSE	EDD	Thu, May 10, 2018	7.29	7.38	7.29	7.33
2782	NYSE	EDD	Wed, May 9, 2018	7.28	7.34	7.23	7.26
2781	NYSE	EDD	Tue, May 8, 2018	7.33	7.33	7.26	7.27
2780	NYSE	EDD	Mon, May 7, 2018	7.39	7.39	7.34	7.35
2779	NYSE	EDD	Fri, May 4, 2018	7.41	7.43	7.36	7.41
2778	NYSE	EDD	Thu, May 3, 2018	7.42	7.46	7.39	7.45
2777	NYSE	EDD	Wed, May 2, 2018	7.46	7.46	7.39	7.42
2776	NYSE	EDD	Tue, May 1, 2018	7.49	7.49	7.40	7.47
2775	NYSE	EDD	Mon, Apr 30, 2018	7.52	7.53	7.48	7.48
2774	NYSE	EDD	Fri, Apr 27, 2018	7.56	7.59	7.49	7.55
2773	NYSE	EDD	Thu, Apr 26, 2018	7.57	7.58	7.53	7.53
2772	NYSE	EDD	Wed, Apr 25, 2018	7.58	7.58	7.51	7.55
2771	NYSE	EDD	Tue, Apr 24, 2018	7.59	7.59	7.56	7.58
2770	NYSE	EDD	Mon, Apr 23, 2018	7.69	7.69	7.57	7.57
2769	NYSE	EDD	Fri, Apr 20, 2018	7.76	7.76	7.67	7.67
2768	NYSE	EDD	Thu, Apr 19, 2018	7.76	7.76	7.71	7.74
2767	NYSE	EDD	Wed, Apr 18, 2018	7.73	7.76	7.73	7.74
2766	NYSE	EDD	Tue, Apr 17, 2018	7.75	7.76	7.71	7.72
2765	NYSE	EDD	Mon, Apr 16, 2018	7.73	7.76	7.69	7.73
2764	NYSE	EDD	Fri, Apr 13, 2018	7.74	7.75	7.71	7.71
2763	NYSE	EDD	Thu, Apr 12, 2018	7.77	7.78	7.73	7.74
2762	NYSE	EDD	Wed, Apr 11, 2018	7.73	7.75	7.69	7.74
2761	NYSE	EDD	Tue, Apr 10, 2018	7.74	7.77	7.72	7.73
2760	NYSE	EDD	Mon, Apr 9, 2018	7.80	7.80	7.72	7.73
2759	NYSE	EDD	Fri, Apr 6, 2018	7.87	7.87	7.78	7.81
2758	NYSE	EDD	Thu, Apr 5, 2018	7.88	7.88	7.83	7.84
2757	NYSE	EDD	Wed, Apr 4, 2018	7.78	7.87	7.78	7.86
2756	NYSE	EDD	Tue, Apr 3, 2018	7.83	7.83	7.78	7.81
2755	NYSE	EDD	Mon, Apr 2, 2018	7.82	7.85	7.78	7.79
2754	NYSE	EDD	Thu, Mar 29, 2018	7.79	7.83	7.79	7.82
2753	NYSE	EDD	Wed, Mar 28, 2018	7.84	7.85	7.77	7.78
2752	NYSE	EDD	Tue, Mar 27, 2018	7.96	7.98	7.95	7.81
2751	NYSE	EDD	Mon, Mar 26, 2018	7.88	7.94	7.88	7.94
2750	NYSE	EDD	Fri, Mar 23, 2018	7.90	7.92	7.83	7.86
2749	NYSE	EDD	Thu, Mar 22, 2018	7.86	7.89	7.85	7.86
2748	NYSE	EDD	Wed, Mar 21, 2018	7.85	7.90	7.83	7.88
2747	NYSE	EDD	Tue, Mar 20, 2018	7.81	7.86	7.81	7.84
2746	NYSE	EDD	Mon, Mar 19, 2018	7.87	7.89	7.81	7.82
2745	NYSE	EDD	Fri, Mar 16, 2018	7.87	7.90	7.84	7.87
2744	NYSE	EDD	Thu, Mar 15, 2018	7.92	7.92	7.86	7.87
2743	NYSE	EDD	Wed, Mar 14, 2018	7.93	7.96	7.91	7.93
2742	NYSE	EDD	Tue, Mar 13, 2018	7.96	7.98	7.91	7.93
2741	NYSE	EDD	Mon, Mar 12, 2018	7.97	7.97	7.92	7.93
2740	NYSE	EDD	Fri, Mar 9, 2018	7.95	7.97	7.92	7.95
2739	NYSE	EDD	Thu, Mar 8, 2018	7.95	7.96	7.89	7.96
2738	NYSE	EDD	Wed, Mar 7, 2018	7.96	7.97	7.91	7.94
2737	NYSE	EDD	Tue, Mar 6, 2018	7.95	8.00	7.93	7.96
2736	NYSE	EDD	Mon, Mar 5, 2018	7.91	7.94	7.90	7.93
2735	NYSE	EDD	Fri, Mar 2, 2018	7.88	7.95	7.87	7.91
2734	NYSE	EDD	Thu, Mar 1, 2018	7.93	7.96	7.85	7.89
2733	NYSE	EDD	Wed, Feb 28, 2018	7.99	8.02	7.90	7.90
2732	NYSE	EDD	Tue, Feb 27, 2018	8.06	8.07	7.97	7.98
2731	NYSE	EDD	Mon, Feb 26, 2018	8.05	8.08	8.04	8.06
2730	NYSE	EDD	Fri, Feb 23, 2018	8.09	8.10	8.04	8.05
2729	NYSE	EDD	Thu, Feb 22, 2018	8.04	8.08	8.03	8.07
2728	NYSE	EDD	Wed, Feb 21, 2018	8.06	8.08	7.99	8.01
2727	NYSE	EDD	Tue, Feb 20, 2018	8.05	8.07	8.02	8.03
2726	NYSE	EDD	Fri, Feb 16, 2018	8.08	8.12	8.07	8.09
2725	NYSE	EDD	Thu, Feb 15, 2018	8.07	8.12	8.07	8.10
2724	NYSE	EDD	Wed, Feb 14, 2018	7.99	8.04	7.95	8.04
2723	NYSE	EDD	Tue, Feb 13, 2018	8.01	8.02	7.92	8.00
2722	NYSE	EDD	Mon, Feb 12, 2018	7.96	7.99	7.94	7.99
2721	NYSE	EDD	Fri, Feb 9, 2018	7.94	7.97	7.84	7.89
2720	NYSE	EDD	Thu, Feb 8, 2018	8.04	8.11	7.90	7.93
2719	NYSE	EDD	Wed, Feb 7, 2018	8.07	8.10	8.00	8.00
2718	NYSE	EDD	Tue, Feb 6, 2018	7.76	8.07	7.76	8.07
2717	NYSE	EDD	Mon, Feb 5, 2018	8.06	8.08	7.84	7.87
2716	NYSE	EDD	Fri, Feb 2, 2018	8.15	8.15	7.98	8.06
2715	NYSE	EDD	Thu, Feb 1, 2018	8.13	8.20	8.13	8.19
2714	NYSE	EDD	Wed, Jan 31, 2018	8.16	8.19	8.09	8.09
2713	NYSE	EDD	Tue, Jan 30, 2018	8.12	8.14	8.08	8.13
2712	NYSE	EDD	Mon, Jan 29, 2018	8.21	8.21	8.11	8.14
2711	NYSE	EDD	Fri, Jan 26, 2018	8.27	8.27	8.20	8.24
2710	NYSE	EDD	Thu, Jan 25, 2018	8.16	8.27	8.16	8.24
2709	NYSE	EDD	Wed, Jan 24, 2018	8.05	8.14	8.05	8.13
2708	NYSE	EDD	Tue, Jan 23, 2018	8.10	8.11	8.05	8.05
2707	NYSE	EDD	Mon, Jan 22, 2018	8.13	8.13	8.04	8.10
2706	NYSE	EDD	Fri, Jan 19, 2018	8.08	8.12	8.07	8.12
2705	NYSE	EDD	Thu, Jan 18, 2018	8.05	8.08	8.03	8.05
2704	NYSE	EDD	Wed, Jan 17, 2018	8.11	8.11	8.04	8.05
2703	NYSE	EDD	Tue, Jan 16, 2018	8.08	8.10	8.07	8.08
2702	NYSE	EDD	Fri, Jan 12, 2018	8.01	8.05	8.01	8.03
2701	NYSE	EDD	Thu, Jan 11, 2018	7.97	8.01	7.95	7.98
2700	NYSE	EDD	Wed, Jan 10, 2018	7.91	7.97	7.89	7.91
2699	NYSE	EDD	Tue, Jan 9, 2018	7.93	7.99	7.91	7.92
2698	NYSE	EDD	Mon, Jan 8, 2018	7.93	7.95	7.91	7.93
2697	NYSE	EDD	Fri, Jan 5, 2018	7.92	7.94	7.91	7.94
2696	NYSE	EDD	Thu, Jan 4, 2018	7.86	7.94	7.83	7.89
2695	NYSE	EDD	Wed, Jan 3, 2018	7.86	7.86	7.79	7.79
2694	NYSE	EDD	Tue, Jan 2, 2018	7.73	7.80	7.73	7.76
2693	NYSE	EDD	Fri, Dec 29, 2017	7.72	7.73	7.69	7.70
2692	NYSE	EDD	Thu, Dec 28, 2017	7.72	7.75	7.69	7.69
2691	NYSE	EDD	Wed, Dec 27, 2017	7.68	7.74	7.68	7.72
2690	NYSE	EDD	Tue, Dec 26, 2017	7.67	7.73	7.66	7.68
2689	NYSE	EDD	Fri, Dec 22, 2017	7.71	7.74	7.67	7.69
2688	NYSE	EDD	Thu, Dec 21, 2017	7.62	7.73	7.59	7.67
2687	NYSE	EDD	Wed, Dec 20, 2017	7.78	7.87	7.76	7.67
2686	NYSE	EDD	Tue, Dec 19, 2017	7.74	7.80	7.73	7.77
2685	NYSE	EDD	Mon, Dec 18, 2017	7.77	7.81	7.75	7.76
2684	NYSE	EDD	Fri, Dec 15, 2017	7.72	7.78	7.70	7.77
2683	NYSE	EDD	Thu, Dec 14, 2017	7.78	7.79	7.74	7.74
2682	NYSE	EDD	Wed, Dec 13, 2017	7.70	7.79	7.69	7.78
2681	NYSE	EDD	Tue, Dec 12, 2017	7.70	7.70	7.66	7.68
2680	NYSE	EDD	Mon, Dec 11, 2017	7.69	7.74	7.68	7.68
2679	NYSE	EDD	Fri, Dec 8, 2017	7.74	7.75	7.68	7.71
2678	NYSE	EDD	Thu, Dec 7, 2017	7.79	7.79	7.70	7.73
2677	NYSE	EDD	Wed, Dec 6, 2017	7.79	7.82	7.75	7.75
2676	NYSE	EDD	Tue, Dec 5, 2017	7.79	7.85	7.77	7.80
2675	NYSE	EDD	Mon, Dec 4, 2017	7.76	7.80	7.72	7.79
2674	NYSE	EDD	Fri, Dec 1, 2017	7.70	7.75	7.68	7.75
2673	NYSE	EDD	Thu, Nov 30, 2017	7.70	7.74	7.66	7.67
2672	NYSE	EDD	Wed, Nov 29, 2017	7.77	7.78	7.68	7.70
2671	NYSE	EDD	Tue, Nov 28, 2017	7.74	7.78	7.73	7.77
2670	NYSE	EDD	Mon, Nov 27, 2017	7.76	7.80	7.71	7.72
2669	NYSE	EDD	Fri, Nov 24, 2017	7.74	7.82	7.71	7.73
2668	NYSE	EDD	Wed, Nov 22, 2017	7.74	7.75	7.68	7.72
2667	NYSE	EDD	Tue, Nov 21, 2017	7.76	7.76	7.67	7.71
2666	NYSE	EDD	Mon, Nov 20, 2017	7.74	7.74	7.67	7.71
2665	NYSE	EDD	Fri, Nov 17, 2017	7.73	7.73	7.68	7.71
2664	NYSE	EDD	Thu, Nov 16, 2017	7.60	7.71	7.58	7.70
2663	NYSE	EDD	Wed, Nov 15, 2017	7.51	7.57	7.50	7.57
2662	NYSE	EDD	Tue, Nov 14, 2017	7.66	7.67	7.56	7.60
2661	NYSE	EDD	Mon, Nov 13, 2017	7.67	7.68	7.64	7.66
2660	NYSE	EDD	Fri, Nov 10, 2017	7.67	7.69	7.62	7.66
2659	NYSE	EDD	Thu, Nov 9, 2017	7.75	7.75	7.64	7.71
2658	NYSE	EDD	Wed, Nov 8, 2017	7.72	7.77	7.70	7.77
2657	NYSE	EDD	Tue, Nov 7, 2017	7.78	7.78	7.67	7.67
2656	NYSE	EDD	Mon, Nov 6, 2017	7.73	7.78	7.65	7.78
2655	NYSE	EDD	Fri, Nov 3, 2017	7.84	7.84	7.71	7.73
2654	NYSE	EDD	Thu, Nov 2, 2017	7.85	7.87	7.80	7.84
2653	NYSE	EDD	Wed, Nov 1, 2017	7.85	7.88	7.80	7.86
2652	NYSE	EDD	Tue, Oct 31, 2017	7.89	7.91	7.84	7.84
2651	NYSE	EDD	Mon, Oct 30, 2017	7.86	7.88	7.84	7.87
2650	NYSE	EDD	Fri, Oct 27, 2017	7.93	7.93	7.82	7.84
2649	NYSE	EDD	Thu, Oct 26, 2017	7.96	7.96	7.86	7.87
2648	NYSE	EDD	Wed, Oct 25, 2017	7.98	7.99	7.92	7.94
2647	NYSE	EDD	Tue, Oct 24, 2017	8.02	8.02	7.94	7.99
2646	NYSE	EDD	Mon, Oct 23, 2017	8.04	8.04	7.97	8.00
2645	NYSE	EDD	Fri, Oct 20, 2017	8.04	8.05	7.98	8.02
2644	NYSE	EDD	Thu, Oct 19, 2017	8.05	8.05	7.98	8.01
2643	NYSE	EDD	Wed, Oct 18, 2017	8.09	8.11	8.03	8.06
2642	NYSE	EDD	Tue, Oct 17, 2017	8.07	8.09	8.07	8.09
2641	NYSE	EDD	Mon, Oct 16, 2017	8.07	8.11	8.07	8.07
2640	NYSE	EDD	Fri, Oct 13, 2017	8.12	8.15	8.06	8.07
2639	NYSE	EDD	Thu, Oct 12, 2017	8.02	8.10	8.02	8.10
2638	NYSE	EDD	Wed, Oct 11, 2017	7.98	8.00	7.97	7.99
2637	NYSE	EDD	Tue, Oct 10, 2017	7.93	7.96	7.93	7.95
2636	NYSE	EDD	Mon, Oct 9, 2017	7.95	7.95	7.87	7.89
2635	NYSE	EDD	Fri, Oct 6, 2017	7.98	7.99	7.90	7.94
2634	NYSE	EDD	Thu, Oct 5, 2017	8.06	8.06	7.98	8.00
2633	NYSE	EDD	Wed, Oct 4, 2017	8.08	8.08	7.98	8.03
2632	NYSE	EDD	Tue, Oct 3, 2017	8.04	8.06	8.03	8.05
2631	NYSE	EDD	Mon, Oct 2, 2017	8.05	8.05	7.97	8.00
2630	NYSE	EDD	Fri, Sep 29, 2017	7.99	8.05	7.99	8.04
2629	NYSE	EDD	Thu, Sep 28, 2017	7.98	8.01	7.96	7.98
2628	NYSE	EDD	Wed, Sep 27, 2017	8.20	8.20	8.07	7.97
2627	NYSE	EDD	Tue, Sep 26, 2017	8.21	8.22	8.16	8.19
2626	NYSE	EDD	Mon, Sep 25, 2017	8.25	8.26	8.19	8.20
2625	NYSE	EDD	Fri, Sep 22, 2017	8.20	8.27	8.15	8.26
2624	NYSE	EDD	Thu, Sep 21, 2017	8.19	8.24	8.18	8.18
2623	NYSE	EDD	Wed, Sep 20, 2017	8.25	8.25	8.19	8.20
2622	NYSE	EDD	Tue, Sep 19, 2017	8.24	8.24	8.20	8.22
2621	NYSE	EDD	Mon, Sep 18, 2017	8.27	8.27	8.22	8.22
2620	NYSE	EDD	Fri, Sep 15, 2017	8.23	8.27	8.21	8.25
2619	NYSE	EDD	Thu, Sep 14, 2017	8.26	8.26	8.22	8.22
2618	NYSE	EDD	Wed, Sep 13, 2017	8.31	8.31	8.24	8.24
2617	NYSE	EDD	Tue, Sep 12, 2017	8.30	8.33	8.27	8.30
2616	NYSE	EDD	Mon, Sep 11, 2017	8.28	8.33	8.28	8.30
2615	NYSE	EDD	Fri, Sep 8, 2017	8.28	8.30	8.26	8.27
2614	NYSE	EDD	Thu, Sep 7, 2017	8.22	8.30	8.22	8.26
2613	NYSE	EDD	Wed, Sep 6, 2017	8.22	8.24	8.20	8.21
2612	NYSE	EDD	Tue, Sep 5, 2017	8.17	8.23	8.17	8.21
2611	NYSE	EDD	Fri, Sep 1, 2017	8.18	8.21	8.17	8.17
2610	NYSE	EDD	Thu, Aug 31, 2017	8.22	8.23	8.14	8.14
2609	NYSE	EDD	Wed, Aug 30, 2017	8.19	8.23	8.18	8.20
2608	NYSE	EDD	Tue, Aug 29, 2017	8.15	8.23	8.15	8.21
2607	NYSE	EDD	Mon, Aug 28, 2017	8.20	8.24	8.16	8.17
2606	NYSE	EDD	Fri, Aug 25, 2017	8.20	8.22	8.14	8.18
2605	NYSE	EDD	Thu, Aug 24, 2017	8.15	8.19	8.12	8.19
2604	NYSE	EDD	Wed, Aug 23, 2017	8.09	8.16	8.06	8.15
2603	NYSE	EDD	Tue, Aug 22, 2017	8.09	8.11	8.05	8.11
2602	NYSE	EDD	Mon, Aug 21, 2017	8.09	8.12	8.03	8.07
2601	NYSE	EDD	Fri, Aug 18, 2017	8.09	8.09	8.03	8.05
2600	NYSE	EDD	Thu, Aug 17, 2017	8.09	8.14	8.08	8.09
2599	NYSE	EDD	Wed, Aug 16, 2017	8.11	8.11	8.07	8.09
2598	NYSE	EDD	Tue, Aug 15, 2017	8.11	8.11	8.06	8.08
2597	NYSE	EDD	Mon, Aug 14, 2017	8.09	8.12	8.05	8.09
2596	NYSE	EDD	Fri, Aug 11, 2017	7.92	8.08	7.90	8.03
2595	NYSE	EDD	Thu, Aug 10, 2017	8.03	8.08	7.96	7.98
2594	NYSE	EDD	Wed, Aug 9, 2017	8.16	8.16	8.02	8.04
2593	NYSE	EDD	Tue, Aug 8, 2017	8.20	8.21	8.14	8.19
2592	NYSE	EDD	Mon, Aug 7, 2017	8.24	8.25	8.17	8.19
2591	NYSE	EDD	Fri, Aug 4, 2017	8.30	8.30	8.20	8.24
2590	NYSE	EDD	Thu, Aug 3, 2017	8.26	8.29	8.19	8.29
2589	NYSE	EDD	Wed, Aug 2, 2017	8.28	8.28	8.18	8.24
2588	NYSE	EDD	Tue, Aug 1, 2017	8.30	8.33	8.25	8.26
2587	NYSE	EDD	Mon, Jul 31, 2017	8.23	8.37	8.21	8.37
2586	NYSE	EDD	Fri, Jul 28, 2017	8.25	8.26	8.18	8.22
2585	NYSE	EDD	Thu, Jul 27, 2017	8.25	8.31	8.18	8.26
2584	NYSE	EDD	Wed, Jul 26, 2017	8.18	8.26	8.17	8.24
2583	NYSE	EDD	Tue, Jul 25, 2017	8.22	8.23	8.15	8.16
2582	NYSE	EDD	Mon, Jul 24, 2017	8.25	8.28	8.21	8.23
2581	NYSE	EDD	Fri, Jul 21, 2017	8.20	8.26	8.18	8.23
2580	NYSE	EDD	Thu, Jul 20, 2017	8.22	8.23	8.13	8.18
2579	NYSE	EDD	Wed, Jul 19, 2017	8.18	8.22	8.16	8.16
2578	NYSE	EDD	Tue, Jul 18, 2017	8.12	8.17	8.08	8.16
2577	NYSE	EDD	Mon, Jul 17, 2017	8.11	8.15	8.05	8.13
2576	NYSE	EDD	Fri, Jul 14, 2017	8.04	8.12	8.00	8.11
2575	NYSE	EDD	Thu, Jul 13, 2017	7.97	8.01	7.93	7.99
2574	NYSE	EDD	Wed, Jul 12, 2017	7.93	8.00	7.92	7.97
2573	NYSE	EDD	Tue, Jul 11, 2017	7.91	7.94	7.85	7.87
2572	NYSE	EDD	Mon, Jul 10, 2017	7.90	7.93	7.89	7.90
2571	NYSE	EDD	Fri, Jul 7, 2017	7.88	7.94	7.87	7.93
2570	NYSE	EDD	Thu, Jul 6, 2017	7.85	7.87	7.80	7.83
2569	NYSE	EDD	Wed, Jul 5, 2017	7.92	8.05	7.82	7.87
2568	NYSE	EDD	Mon, Jul 3, 2017	7.96	7.98	7.88	7.92
2567	NYSE	EDD	Fri, Jun 30, 2017	7.94	7.99	7.88	7.93
2566	NYSE	EDD	Thu, Jun 29, 2017	8.02	8.06	7.86	7.92
2565	NYSE	EDD	Wed, Jun 28, 2017	8.01	8.11	8.00	8.00
2564	NYSE	EDD	Tue, Jun 27, 2017	8.20	8.27	8.12	7.97
2563	NYSE	EDD	Mon, Jun 26, 2017	8.17	8.28	8.17	8.19
2562	NYSE	EDD	Fri, Jun 23, 2017	8.11	8.18	8.11	8.16
2561	NYSE	EDD	Thu, Jun 22, 2017	8.13	8.16	8.05	8.11
2560	NYSE	EDD	Wed, Jun 21, 2017	8.18	8.18	8.10	8.11
2559	NYSE	EDD	Tue, Jun 20, 2017	8.18	8.19	8.15	8.18
2558	NYSE	EDD	Mon, Jun 19, 2017	8.15	8.19	8.12	8.19
2557	NYSE	EDD	Fri, Jun 16, 2017	8.17	8.18	8.10	8.11
2556	NYSE	EDD	Thu, Jun 15, 2017	8.18	8.20	8.12	8.12
2555	NYSE	EDD	Wed, Jun 14, 2017	8.22	8.27	8.21	8.24
2554	NYSE	EDD	Tue, Jun 13, 2017	8.19	8.22	8.16	8.20
2553	NYSE	EDD	Mon, Jun 12, 2017	8.22	8.23	8.15	8.15
2552	NYSE	EDD	Fri, Jun 9, 2017	8.25	8.28	8.17	8.19
2551	NYSE	EDD	Thu, Jun 8, 2017	8.24	8.27	8.19	8.21
2550	NYSE	EDD	Wed, Jun 7, 2017	8.27	8.28	8.20	8.27
2549	NYSE	EDD	Tue, Jun 6, 2017	8.21	8.29	8.21	8.27
2548	NYSE	EDD	Mon, Jun 5, 2017	8.19	8.23	8.17	8.21
2547	NYSE	EDD	Fri, Jun 2, 2017	8.18	8.26	8.16	8.23
2546	NYSE	EDD	Thu, Jun 1, 2017	8.12	8.21	8.12	8.16
2545	NYSE	EDD	Wed, May 31, 2017	8.13	8.13	8.07	8.11
2544	NYSE	EDD	Tue, May 30, 2017	8.08	8.15	8.05	8.12
2543	NYSE	EDD	Fri, May 26, 2017	8.11	8.15	8.10	8.11
2542	NYSE	EDD	Thu, May 25, 2017	8.14	8.18	8.10	8.10
2541	NYSE	EDD	Wed, May 24, 2017	8.05	8.13	8.05	8.12
2540	NYSE	EDD	Tue, May 23, 2017	8.00	8.08	7.98	8.04
2539	NYSE	EDD	Mon, May 22, 2017	7.93	8.02	7.93	8.00
2538	NYSE	EDD	Fri, May 19, 2017	7.92	7.96	7.90	7.92
2537	NYSE	EDD	Thu, May 18, 2017	7.95	7.95	7.83	7.91
2536	NYSE	EDD	Wed, May 17, 2017	8.08	8.09	8.02	8.03
2535	NYSE	EDD	Tue, May 16, 2017	8.08	8.11	8.06	8.11
2534	NYSE	EDD	Mon, May 15, 2017	8.00	8.07	8.00	8.06
2533	NYSE	EDD	Fri, May 12, 2017	7.97	8.05	7.95	7.99
2532	NYSE	EDD	Thu, May 11, 2017	8.00	8.05	7.94	7.95
2531	NYSE	EDD	Wed, May 10, 2017	7.94	7.98	7.92	7.97
2530	NYSE	EDD	Tue, May 9, 2017	7.94	7.95	7.91	7.94
2529	NYSE	EDD	Mon, May 8, 2017	7.94	7.96	7.89	7.92
2528	NYSE	EDD	Fri, May 5, 2017	7.95	7.95	7.92	7.94
2527	NYSE	EDD	Thu, May 4, 2017	7.93	7.95	7.88	7.95
2526	NYSE	EDD	Wed, May 3, 2017	7.89	7.95	7.89	7.95
2525	NYSE	EDD	Tue, May 2, 2017	7.91	7.94	7.88	7.89
2524	NYSE	EDD	Mon, May 1, 2017	7.92	7.94	7.86	7.89
2523	NYSE	EDD	Fri, Apr 28, 2017	7.84	7.90	7.83	7.90
2522	NYSE	EDD	Thu, Apr 27, 2017	7.86	7.87	7.80	7.84
2521	NYSE	EDD	Wed, Apr 26, 2017	7.90	7.92	7.85	7.86
2520	NYSE	EDD	Tue, Apr 25, 2017	7.92	7.96	7.89	7.91
2519	NYSE	EDD	Mon, Apr 24, 2017	7.91	7.92	7.87	7.91
2518	NYSE	EDD	Fri, Apr 21, 2017	7.80	7.88	7.80	7.86
2517	NYSE	EDD	Thu, Apr 20, 2017	7.88	7.89	7.83	7.85
2516	NYSE	EDD	Wed, Apr 19, 2017	7.90	7.92	7.84	7.85
2515	NYSE	EDD	Tue, Apr 18, 2017	7.78	7.88	7.78	7.88
2514	NYSE	EDD	Mon, Apr 17, 2017	7.78	7.84	7.75	7.78
2513	NYSE	EDD	Thu, Apr 13, 2017	7.69	7.79	7.69	7.76
2512	NYSE	EDD	Wed, Apr 12, 2017	7.65	7.70	7.61	7.70
2511	NYSE	EDD	Tue, Apr 11, 2017	7.70	7.70	7.59	7.63
2510	NYSE	EDD	Mon, Apr 10, 2017	7.61	7.70	7.61	7.70
2509	NYSE	EDD	Fri, Apr 7, 2017	7.63	7.64	7.60	7.64
2508	NYSE	EDD	Thu, Apr 6, 2017	7.64	7.65	7.59	7.62
2507	NYSE	EDD	Wed, Apr 5, 2017	7.62	7.71	7.62	7.65
2506	NYSE	EDD	Tue, Apr 4, 2017	7.61	7.70	7.58	7.61
2505	NYSE	EDD	Mon, Apr 3, 2017	7.63	7.65	7.58	7.63
2504	NYSE	EDD	Fri, Mar 31, 2017	7.63	7.66	7.58	7.58
2503	NYSE	EDD	Thu, Mar 30, 2017	7.59	7.68	7.59	7.66
2502	NYSE	EDD	Wed, Mar 29, 2017	7.62	7.65	7.58	7.61
2501	NYSE	EDD	Tue, Mar 28, 2017	7.76	7.78	7.73	7.59
2500	NYSE	EDD	Mon, Mar 27, 2017	7.77	7.80	7.72	7.76
2499	NYSE	EDD	Fri, Mar 24, 2017	7.73	7.80	7.72	7.80
2498	NYSE	EDD	Thu, Mar 23, 2017	7.71	7.77	7.71	7.73
2497	NYSE	EDD	Wed, Mar 22, 2017	7.72	7.75	7.67	7.69
2496	NYSE	EDD	Tue, Mar 21, 2017	7.81	7.84	7.75	7.75
2495	NYSE	EDD	Mon, Mar 20, 2017	7.75	7.81	7.73	7.81
2494	NYSE	EDD	Fri, Mar 17, 2017	7.73	7.76	7.72	7.76
2493	NYSE	EDD	Thu, Mar 16, 2017	7.76	7.76	7.65	7.71
2492	NYSE	EDD	Wed, Mar 15, 2017	7.54	7.73	7.54	7.73
2491	NYSE	EDD	Tue, Mar 14, 2017	7.51	7.53	7.47	7.52
2490	NYSE	EDD	Mon, Mar 13, 2017	7.53	7.59	7.51	7.54
2489	NYSE	EDD	Fri, Mar 10, 2017	7.43	7.52	7.43	7.51
2488	NYSE	EDD	Thu, Mar 9, 2017	7.56	7.56	7.34	7.39
2487	NYSE	EDD	Wed, Mar 8, 2017	7.66	7.66	7.55	7.59
2486	NYSE	EDD	Tue, Mar 7, 2017	7.66	7.69	7.59	7.67
2485	NYSE	EDD	Mon, Mar 6, 2017	7.62	7.70	7.62	7.68
2484	NYSE	EDD	Fri, Mar 3, 2017	7.59	7.64	7.53	7.64
2483	NYSE	EDD	Thu, Mar 2, 2017	7.64	7.66	7.52	7.56
2482	NYSE	EDD	Wed, Mar 1, 2017	7.76	7.76	7.58	7.68
2481	NYSE	EDD	Tue, Feb 28, 2017	7.76	7.76	7.67	7.73
2480	NYSE	EDD	Mon, Feb 27, 2017	7.78	7.78	7.72	7.74
2479	NYSE	EDD	Fri, Feb 24, 2017	7.79	7.79	7.74	7.79
2478	NYSE	EDD	Thu, Feb 23, 2017	7.78	7.83	7.76	7.80
2477	NYSE	EDD	Wed, Feb 22, 2017	7.73	7.73	7.69	7.71
2476	NYSE	EDD	Tue, Feb 21, 2017	7.72	7.73	7.65	7.71
2475	NYSE	EDD	Fri, Feb 17, 2017	7.76	7.76	7.68	7.70
2474	NYSE	EDD	Thu, Feb 16, 2017	7.73	7.77	7.73	7.75
2473	NYSE	EDD	Wed, Feb 15, 2017	7.69	7.76	7.68	7.76
2472	NYSE	EDD	Tue, Feb 14, 2017	7.69	7.75	7.63	7.69
2471	NYSE	EDD	Mon, Feb 13, 2017	7.67	7.70	7.65	7.68
2470	NYSE	EDD	Fri, Feb 10, 2017	7.58	7.69	7.58	7.69
2469	NYSE	EDD	Thu, Feb 9, 2017	7.67	7.67	7.55	7.58
2468	NYSE	EDD	Wed, Feb 8, 2017	7.71	7.71	7.63	7.64
2467	NYSE	EDD	Tue, Feb 7, 2017	7.67	7.71	7.66	7.71
2466	NYSE	EDD	Mon, Feb 6, 2017	7.63	7.70	7.63	7.66
2465	NYSE	EDD	Fri, Feb 3, 2017	7.55	7.64	7.53	7.63
2464	NYSE	EDD	Thu, Feb 2, 2017	7.52	7.56	7.49	7.51
2463	NYSE	EDD	Wed, Feb 1, 2017	7.52	7.60	7.47	7.53
2462	NYSE	EDD	Tue, Jan 31, 2017	7.43	7.52	7.40	7.52
2461	NYSE	EDD	Mon, Jan 30, 2017	7.36	7.43	7.36	7.41
2460	NYSE	EDD	Fri, Jan 27, 2017	7.37	7.44	7.37	7.39
2459	NYSE	EDD	Thu, Jan 26, 2017	7.50	7.50	7.38	7.40
2458	NYSE	EDD	Wed, Jan 25, 2017	7.43	7.52	7.43	7.50
2457	NYSE	EDD	Tue, Jan 24, 2017	7.46	7.53	7.43	7.43
2456	NYSE	EDD	Mon, Jan 23, 2017	7.40	7.46	7.40	7.43
2455	NYSE	EDD	Fri, Jan 20, 2017	7.39	7.40	7.34	7.38
2454	NYSE	EDD	Thu, Jan 19, 2017	7.38	7.41	7.37	7.38
2453	NYSE	EDD	Wed, Jan 18, 2017	7.41	7.45	7.38	7.38
2452	NYSE	EDD	Tue, Jan 17, 2017	7.45	7.48	7.42	7.43
2451	NYSE	EDD	Fri, Jan 13, 2017	7.33	7.44	7.31	7.43
2450	NYSE	EDD	Thu, Jan 12, 2017	7.34	7.35	7.29	7.32
2449	NYSE	EDD	Wed, Jan 11, 2017	7.37	7.37	7.29	7.33
2448	NYSE	EDD	Tue, Jan 10, 2017	7.34	7.36	7.31	7.35
2447	NYSE	EDD	Mon, Jan 9, 2017	7.31	7.33	7.28	7.31
2446	NYSE	EDD	Fri, Jan 6, 2017	7.29	7.31	7.27	7.29
2445	NYSE	EDD	Thu, Jan 5, 2017	7.25	7.29	7.24	7.25
2444	NYSE	EDD	Wed, Jan 4, 2017	7.18	7.26	7.18	7.22
2443	NYSE	EDD	Tue, Jan 3, 2017	7.24	7.25	7.15	7.15
2442	NYSE	EDD	Fri, Dec 30, 2016	7.11	7.23	7.11	7.17
2441	NYSE	EDD	Thu, Dec 29, 2016	7.18	7.18	7.11	7.13
2440	NYSE	EDD	Wed, Dec 28, 2016	7.15	7.17	7.11	7.17
2439	NYSE	EDD	Tue, Dec 27, 2016	7.11	7.15	7.08	7.13
2438	NYSE	EDD	Fri, Dec 23, 2016	7.14	7.14	7.06	7.07
2437	NYSE	EDD	Thu, Dec 22, 2016	7.07	7.13	7.03	7.10
2436	NYSE	EDD	Wed, Dec 21, 2016	6.96	7.15	6.95	7.13
2435	NYSE	EDD	Tue, Dec 20, 2016	7.12	7.15	7.09	6.95
2434	NYSE	EDD	Mon, Dec 19, 2016	7.17	7.17	7.11	7.11
2433	NYSE	EDD	Fri, Dec 16, 2016	7.07	7.17	7.07	7.15
2432	NYSE	EDD	Thu, Dec 15, 2016	7.15	7.15	7.07	7.08
2431	NYSE	EDD	Wed, Dec 14, 2016	7.36	7.40	7.16	7.16
2430	NYSE	EDD	Tue, Dec 13, 2016	7.30	7.37	7.28	7.36
2429	NYSE	EDD	Mon, Dec 12, 2016	7.24	7.30	7.19	7.25
2428	NYSE	EDD	Fri, Dec 9, 2016	7.29	7.35	7.18	7.22
2427	NYSE	EDD	Thu, Dec 8, 2016	7.25	7.34	7.24	7.31
2426	NYSE	EDD	Wed, Dec 7, 2016	7.16	7.26	7.12	7.25
2425	NYSE	EDD	Tue, Dec 6, 2016	7.07	7.15	7.06	7.12
2424	NYSE	EDD	Mon, Dec 5, 2016	7.10	7.10	6.96	7.01
2423	NYSE	EDD	Fri, Dec 2, 2016	6.95	7.15	6.94	7.15
2422	NYSE	EDD	Thu, Dec 1, 2016	7.11	7.15	6.98	6.98
2421	NYSE	EDD	Wed, Nov 30, 2016	7.19	7.19	7.08	7.08
2420	NYSE	EDD	Tue, Nov 29, 2016	7.15	7.21	7.12	7.14
2419	NYSE	EDD	Mon, Nov 28, 2016	7.08	7.21	7.08	7.19
2418	NYSE	EDD	Fri, Nov 25, 2016	7.10	7.12	7.05	7.10
2417	NYSE	EDD	Wed, Nov 23, 2016	7.07	7.14	7.05	7.14
2416	NYSE	EDD	Tue, Nov 22, 2016	7.13	7.18	7.10	7.11
2415	NYSE	EDD	Mon, Nov 21, 2016	7.15	7.20	7.08	7.08
2414	NYSE	EDD	Fri, Nov 18, 2016	7.20	7.27	7.11	7.13
2413	NYSE	EDD	Thu, Nov 17, 2016	7.20	7.28	7.18	7.20
2412	NYSE	EDD	Wed, Nov 16, 2016	7.19	7.20	7.14	7.15
2411	NYSE	EDD	Tue, Nov 15, 2016	7.02	7.26	7.02	7.25
2410	NYSE	EDD	Mon, Nov 14, 2016	7.08	7.16	6.98	7.00
2409	NYSE	EDD	Fri, Nov 11, 2016	7.34	7.41	7.09	7.12
2408	NYSE	EDD	Thu, Nov 10, 2016	7.68	7.68	7.27	7.35
2407	NYSE	EDD	Wed, Nov 9, 2016	7.73	7.78	7.65	7.70
2406	NYSE	EDD	Tue, Nov 8, 2016	7.73	7.85	7.66	7.85
2405	NYSE	EDD	Mon, Nov 7, 2016	7.80	7.83	7.73	7.73
2404	NYSE	EDD	Fri, Nov 4, 2016	7.69	7.76	7.66	7.68
2403	NYSE	EDD	Thu, Nov 3, 2016	7.68	7.77	7.57	7.67
2402	NYSE	EDD	Wed, Nov 2, 2016	7.86	7.86	7.60	7.61
2401	NYSE	EDD	Tue, Nov 1, 2016	7.90	7.97	7.82	7.84
2400	NYSE	EDD	Mon, Oct 31, 2016	7.90	7.95	7.87	7.87
2399	NYSE	EDD	Fri, Oct 28, 2016	7.90	7.95	7.86	7.89
2398	NYSE	EDD	Thu, Oct 27, 2016	7.98	8.04	7.93	7.94
2397	NYSE	EDD	Wed, Oct 26, 2016	8.03	8.04	8.00	8.00
2396	NYSE	EDD	Tue, Oct 25, 2016	7.97	8.06	7.97	8.05
2395	NYSE	EDD	Mon, Oct 24, 2016	7.99	8.05	7.96	7.96
2394	NYSE	EDD	Fri, Oct 21, 2016	7.97	8.01	7.94	7.94
2393	NYSE	EDD	Thu, Oct 20, 2016	7.99	8.06	7.95	7.97
2392	NYSE	EDD	Wed, Oct 19, 2016	7.99	8.04	7.95	8.01
2391	NYSE	EDD	Tue, Oct 18, 2016	7.98	8.00	7.88	7.95
2390	NYSE	EDD	Mon, Oct 17, 2016	7.96	8.01	7.86	7.89
2389	NYSE	EDD	Fri, Oct 14, 2016	8.01	8.07	7.91	7.92
2388	NYSE	EDD	Thu, Oct 13, 2016	8.00	8.01	7.96	8.00
2387	NYSE	EDD	Wed, Oct 12, 2016	8.06	8.08	8.03	8.08
2386	NYSE	EDD	Tue, Oct 11, 2016	8.11	8.14	8.01	8.05
2385	NYSE	EDD	Mon, Oct 10, 2016	8.10	8.13	8.06	8.12
2384	NYSE	EDD	Fri, Oct 7, 2016	8.13	8.13	8.03	8.06
2383	NYSE	EDD	Thu, Oct 6, 2016	8.09	8.15	8.03	8.13
2382	NYSE	EDD	Wed, Oct 5, 2016	8.05	8.14	8.04	8.06
2381	NYSE	EDD	Tue, Oct 4, 2016	8.14	8.16	8.00	8.05
2380	NYSE	EDD	Mon, Oct 3, 2016	8.07	8.16	8.06	8.12
2379	NYSE	EDD	Fri, Sep 30, 2016	8.10	8.14	8.03	8.03
2378	NYSE	EDD	Thu, Sep 29, 2016	8.01	8.08	7.95	8.08
2377	NYSE	EDD	Wed, Sep 28, 2016	8.05	8.06	7.95	8.06
2376	NYSE	EDD	Tue, Sep 27, 2016	8.16	8.19	8.09	8.01
2375	NYSE	EDD	Mon, Sep 26, 2016	8.13	8.16	8.05	8.13
2374	NYSE	EDD	Fri, Sep 23, 2016	8.25	8.32	8.13	8.18
2373	NYSE	EDD	Thu, Sep 22, 2016	8.13	8.33	8.11	8.24
2372	NYSE	EDD	Wed, Sep 21, 2016	8.00	8.15	7.96	8.08
2371	NYSE	EDD	Tue, Sep 20, 2016	7.91	8.02	7.91	8.01
2370	NYSE	EDD	Mon, Sep 19, 2016	7.85	8.00	7.85	7.88
2369	NYSE	EDD	Fri, Sep 16, 2016	7.84	7.89	7.77	7.83
2368	NYSE	EDD	Thu, Sep 15, 2016	7.95	7.98	7.90	7.91
2367	NYSE	EDD	Wed, Sep 14, 2016	7.90	7.95	7.88	7.94
2366	NYSE	EDD	Tue, Sep 13, 2016	8.06	8.09	7.81	7.92
2365	NYSE	EDD	Mon, Sep 12, 2016	8.05	8.14	8.03	8.09
2364	NYSE	EDD	Fri, Sep 9, 2016	8.20	8.20	8.09	8.11
2363	NYSE	EDD	Thu, Sep 8, 2016	8.15	8.29	8.12	8.26
2362	NYSE	EDD	Wed, Sep 7, 2016	8.10	8.18	8.08	8.13
2361	NYSE	EDD	Tue, Sep 6, 2016	8.09	8.15	8.07	8.11
2360	NYSE	EDD	Fri, Sep 2, 2016	8.03	8.11	7.95	8.01
2359	NYSE	EDD	Thu, Sep 1, 2016	7.94	8.00	7.91	7.98
2358	NYSE	EDD	Wed, Aug 31, 2016	8.00	8.05	7.92	7.95
2357	NYSE	EDD	Tue, Aug 30, 2016	8.00	8.04	7.92	7.96
2356	NYSE	EDD	Mon, Aug 29, 2016	8.00	8.06	7.88	8.00
2355	NYSE	EDD	Fri, Aug 26, 2016	8.14	8.21	8.03	8.04
2354	NYSE	EDD	Thu, Aug 25, 2016	8.02	8.18	8.02	8.11
2353	NYSE	EDD	Wed, Aug 24, 2016	8.25	8.25	8.07	8.12
2352	NYSE	EDD	Tue, Aug 23, 2016	8.36	8.37	8.25	8.28
2351	NYSE	EDD	Mon, Aug 22, 2016	8.41	8.45	8.25	8.31
2350	NYSE	EDD	Fri, Aug 19, 2016	8.43	8.45	8.41	8.45
2349	NYSE	EDD	Thu, Aug 18, 2016	8.46	8.49	8.43	8.49
2348	NYSE	EDD	Wed, Aug 17, 2016	8.42	8.42	8.36	8.41
2347	NYSE	EDD	Tue, Aug 16, 2016	8.40	8.44	8.36	8.42
2346	NYSE	EDD	Mon, Aug 15, 2016	8.35	8.39	8.31	8.38
2345	NYSE	EDD	Fri, Aug 12, 2016	8.36	8.47	8.33	8.34
2344	NYSE	EDD	Thu, Aug 11, 2016	8.35	8.51	8.34	8.40
2343	NYSE	EDD	Wed, Aug 10, 2016	8.33	8.34	8.28	8.32
2342	NYSE	EDD	Tue, Aug 9, 2016	8.26	8.39	8.24	8.30
2341	NYSE	EDD	Mon, Aug 8, 2016	8.20	8.30	8.19	8.29
2340	NYSE	EDD	Fri, Aug 5, 2016	8.16	8.23	8.15	8.16
2339	NYSE	EDD	Thu, Aug 4, 2016	8.07	8.12	8.05	8.12
2338	NYSE	EDD	Wed, Aug 3, 2016	8.09	8.09	8.00	8.08
2337	NYSE	EDD	Tue, Aug 2, 2016	7.99	8.13	7.96	8.07
2336	NYSE	EDD	Mon, Aug 1, 2016	8.10	8.11	8.05	8.06
2335	NYSE	EDD	Fri, Jul 29, 2016	8.01	8.13	8.01	8.13
2334	NYSE	EDD	Thu, Jul 28, 2016	7.95	8.01	7.94	7.99
2333	NYSE	EDD	Wed, Jul 27, 2016	7.92	7.97	7.89	7.96
2332	NYSE	EDD	Tue, Jul 26, 2016	7.84	7.95	7.84	7.94
2331	NYSE	EDD	Mon, Jul 25, 2016	7.87	7.91	7.81	7.85
2330	NYSE	EDD	Fri, Jul 22, 2016	7.88	7.88	7.82	7.88
2329	NYSE	EDD	Thu, Jul 21, 2016	7.87	7.93	7.82	7.86
2328	NYSE	EDD	Wed, Jul 20, 2016	7.80	7.89	7.78	7.89
2327	NYSE	EDD	Tue, Jul 19, 2016	7.91	7.91	7.78	7.83
2326	NYSE	EDD	Mon, Jul 18, 2016	7.83	7.91	7.80	7.91
2325	NYSE	EDD	Fri, Jul 15, 2016	7.93	7.94	7.80	7.83
2324	NYSE	EDD	Thu, Jul 14, 2016	7.78	7.90	7.77	7.86
2323	NYSE	EDD	Wed, Jul 13, 2016	7.79	7.79	7.70	7.76
2322	NYSE	EDD	Tue, Jul 12, 2016	7.80	7.80	7.73	7.75
2321	NYSE	EDD	Mon, Jul 11, 2016	7.70	7.75	7.70	7.73
2320	NYSE	EDD	Fri, Jul 8, 2016	7.66	7.71	7.62	7.67
2319	NYSE	EDD	Thu, Jul 7, 2016	7.59	7.68	7.57	7.58
2318	NYSE	EDD	Wed, Jul 6, 2016	7.61	7.63	7.53	7.60
2317	NYSE	EDD	Tue, Jul 5, 2016	7.64	7.67	7.57	7.61
2316	NYSE	EDD	Fri, Jul 1, 2016	7.70	7.79	7.68	7.69
2315	NYSE	EDD	Thu, Jun 30, 2016	7.65	7.73	7.58	7.67
2314	NYSE	EDD	Wed, Jun 29, 2016	7.67	7.75	7.62	7.73
2313	NYSE	EDD	Tue, Jun 28, 2016	7.43	7.56	7.38	7.53
2312	NYSE	EDD	Mon, Jun 27, 2016	7.53	7.61	7.45	7.31
2311	NYSE	EDD	Fri, Jun 24, 2016	7.70	7.79	7.58	7.61
2310	NYSE	EDD	Thu, Jun 23, 2016	7.87	7.96	7.83	7.95
2309	NYSE	EDD	Wed, Jun 22, 2016	7.74	7.80	7.69	7.79
2308	NYSE	EDD	Tue, Jun 21, 2016	7.77	7.78	7.72	7.75
2307	NYSE	EDD	Mon, Jun 20, 2016	7.71	7.81	7.68	7.77
2306	NYSE	EDD	Fri, Jun 17, 2016	7.51	7.63	7.51	7.61
2305	NYSE	EDD	Thu, Jun 16, 2016	7.58	7.58	7.47	7.56
2304	NYSE	EDD	Wed, Jun 15, 2016	7.59	7.65	7.58	7.60
2303	NYSE	EDD	Tue, Jun 14, 2016	7.70	7.73	7.50	7.54
2302	NYSE	EDD	Mon, Jun 13, 2016	7.69	7.78	7.66	7.70
2301	NYSE	EDD	Fri, Jun 10, 2016	7.68	7.74	7.61	7.72
2300	NYSE	EDD	Thu, Jun 9, 2016	7.88	7.89	7.76	7.80
2299	NYSE	EDD	Wed, Jun 8, 2016	7.86	7.90	7.83	7.89
2298	NYSE	EDD	Tue, Jun 7, 2016	7.84	7.88	7.75	7.81
2297	NYSE	EDD	Mon, Jun 6, 2016	7.74	7.80	7.72	7.78
2296	NYSE	EDD	Fri, Jun 3, 2016	7.60	7.78	7.60	7.73
2295	NYSE	EDD	Thu, Jun 2, 2016	7.50	7.62	7.48	7.55
2294	NYSE	EDD	Wed, Jun 1, 2016	7.47	7.52	7.43	7.46
2293	NYSE	EDD	Tue, May 31, 2016	7.44	7.50	7.44	7.44
2292	NYSE	EDD	Fri, May 27, 2016	7.50	7.57	7.44	7.45
2291	NYSE	EDD	Thu, May 26, 2016	7.47	7.54	7.46	7.46
2290	NYSE	EDD	Wed, May 25, 2016	7.43	7.48	7.41	7.41
2289	NYSE	EDD	Tue, May 24, 2016	7.41	7.46	7.39	7.44
2288	NYSE	EDD	Mon, May 23, 2016	7.46	7.46	7.37	7.40
2287	NYSE	EDD	Fri, May 20, 2016	7.47	7.47	7.39	7.42
2286	NYSE	EDD	Thu, May 19, 2016	7.45	7.45	7.39	7.41
2285	NYSE	EDD	Wed, May 18, 2016	7.54	7.54	7.42	7.46
2284	NYSE	EDD	Tue, May 17, 2016	7.56	7.60	7.51	7.53
2283	NYSE	EDD	Mon, May 16, 2016	7.52	7.59	7.47	7.54
2282	NYSE	EDD	Fri, May 13, 2016	7.60	7.60	7.47	7.52
2281	NYSE	EDD	Thu, May 12, 2016	7.62	7.64	7.54	7.60
2280	NYSE	EDD	Wed, May 11, 2016	7.64	7.64	7.54	7.59
2279	NYSE	EDD	Tue, May 10, 2016	7.57	7.62	7.54	7.61
2278	NYSE	EDD	Mon, May 9, 2016	7.63	7.63	7.46	7.56
2277	NYSE	EDD	Fri, May 6, 2016	7.52	7.61	7.32	7.60
2276	NYSE	EDD	Thu, May 5, 2016	7.57	7.62	7.53	7.53
2275	NYSE	EDD	Wed, May 4, 2016	7.67	7.67	7.53	7.55
2274	NYSE	EDD	Tue, May 3, 2016	7.80	7.87	7.64	7.71
2273	NYSE	EDD	Mon, May 2, 2016	7.88	7.95	7.80	7.84
2272	NYSE	EDD	Fri, Apr 29, 2016	7.86	7.91	7.80	7.88
2271	NYSE	EDD	Thu, Apr 28, 2016	7.79	7.87	7.72	7.79
2270	NYSE	EDD	Wed, Apr 27, 2016	7.73	7.80	7.66	7.80
2269	NYSE	EDD	Tue, Apr 26, 2016	7.74	7.80	7.66	7.77
2268	NYSE	EDD	Mon, Apr 25, 2016	7.77	7.78	7.64	7.68
2267	NYSE	EDD	Fri, Apr 22, 2016	7.79	7.79	7.72	7.77
2266	NYSE	EDD	Thu, Apr 21, 2016	7.83	7.84	7.75	7.82
2265	NYSE	EDD	Wed, Apr 20, 2016	7.81	7.84	7.69	7.83
2264	NYSE	EDD	Tue, Apr 19, 2016	7.76	7.83	7.76	7.80
2263	NYSE	EDD	Mon, Apr 18, 2016	7.68	7.77	7.67	7.70
2262	NYSE	EDD	Fri, Apr 15, 2016	7.65	7.71	7.64	7.67
2261	NYSE	EDD	Thu, Apr 14, 2016	7.70	7.71	7.64	7.64
2260	NYSE	EDD	Wed, Apr 13, 2016	7.72	7.77	7.68	7.71
2259	NYSE	EDD	Tue, Apr 12, 2016	7.60	7.70	7.60	7.69
2258	NYSE	EDD	Mon, Apr 11, 2016	7.57	7.61	7.55	7.56
2257	NYSE	EDD	Fri, Apr 8, 2016	7.52	7.57	7.51	7.54
2256	NYSE	EDD	Thu, Apr 7, 2016	7.52	7.53	7.41	7.45
2255	NYSE	EDD	Wed, Apr 6, 2016	7.56	7.59	7.53	7.55
2254	NYSE	EDD	Tue, Apr 5, 2016	7.63	7.63	7.63	7.53
2253	NYSE	EDD	Mon, Apr 4, 2016	7.61	7.69	7.51	7.63
2252	NYSE	EDD	Fri, Apr 1, 2016	7.61	7.66	7.59	7.66
2251	NYSE	EDD	Thu, Mar 31, 2016	7.55	7.60	7.55	7.64
2250	NYSE	EDD	Wed, Mar 30, 2016	7.54	7.62	7.50	7.51
2249	NYSE	EDD	Tue, Mar 29, 2016	7.33	7.52	7.31	7.50
2248	NYSE	EDD	Mon, Mar 28, 2016	7.51	7.57	7.50	7.54
2247	NYSE	EDD	Thu, Mar 24, 2016	7.65	7.65	7.65	7.52
2246	NYSE	EDD	Wed, Mar 23, 2016	7.69	7.69	7.59	7.65
2245	NYSE	EDD	Tue, Mar 22, 2016	7.68	7.72	7.60	7.70
2244	NYSE	EDD	Mon, Mar 21, 2016	7.58	7.70	7.58	7.64
2243	NYSE	EDD	Fri, Mar 18, 2016	7.54	7.67	7.54	7.60
2242	NYSE	EDD	Thu, Mar 17, 2016	7.47	7.63	7.47	7.55
2241	NYSE	EDD	Wed, Mar 16, 2016	7.28	7.43	7.28	7.43
2240	NYSE	EDD	Tue, Mar 15, 2016	7.39	7.39	7.39	7.33
2239	NYSE	EDD	Mon, Mar 14, 2016	7.45	7.45	7.35	7.39
2238	NYSE	EDD	Fri, Mar 11, 2016	7.23	7.23	7.23	7.44
2237	NYSE	EDD	Thu, Mar 10, 2016	7.19	7.19	7.19	7.23
2236	NYSE	EDD	Wed, Mar 9, 2016	7.16	7.28	7.16	7.19
2235	NYSE	EDD	Tue, Mar 8, 2016	7.20	7.21	7.11	7.18
2234	NYSE	EDD	Mon, Mar 7, 2016	7.18	7.24	7.13	7.20
2233	NYSE	EDD	Fri, Mar 4, 2016	7.14	7.22	7.09	7.22
2232	NYSE	EDD	Thu, Mar 3, 2016	7.01	7.01	7.01	7.15
2231	NYSE	EDD	Wed, Mar 2, 2016	6.95	7.03	6.93	7.01
2230	NYSE	EDD	Tue, Mar 1, 2016	6.84	6.97	6.84	6.97
2229	NYSE	EDD	Mon, Feb 29, 2016	6.78	6.82	6.75	6.82
2228	NYSE	EDD	Fri, Feb 26, 2016	6.82	6.91	6.71	6.74
2227	NYSE	EDD	Thu, Feb 25, 2016	6.77	6.82	6.72	6.80
2226	NYSE	EDD	Wed, Feb 24, 2016	6.72	6.76	6.67	6.73
2225	NYSE	EDD	Tue, Feb 23, 2016	6.77	6.79	6.72	6.74
2224	NYSE	EDD	Mon, Feb 22, 2016	6.80	6.83	6.77	6.81
2223	NYSE	EDD	Fri, Feb 19, 2016	6.72	6.73	6.69	6.73
2222	NYSE	EDD	Thu, Feb 18, 2016	6.74	6.77	6.69	6.74
2221	NYSE	EDD	Wed, Feb 17, 2016	6.68	6.75	6.67	6.69
2220	NYSE	EDD	Tue, Feb 16, 2016	6.75	6.75	6.62	6.62
2219	NYSE	EDD	Fri, Feb 12, 2016	6.68	6.70	6.56	6.67
2218	NYSE	EDD	Thu, Feb 11, 2016	6.62	6.69	6.45	6.58
2217	NYSE	EDD	Wed, Feb 10, 2016	6.66	6.72	6.63	6.68
2216	NYSE	EDD	Tue, Feb 9, 2016	6.64	6.69	6.60	6.69
2215	NYSE	EDD	Mon, Feb 8, 2016	6.74	6.75	6.59	6.70
2214	NYSE	EDD	Fri, Feb 5, 2016	6.83	6.84	6.75	6.81
2213	NYSE	EDD	Thu, Feb 4, 2016	6.75	6.85	6.70	6.85
2212	NYSE	EDD	Wed, Feb 3, 2016	6.61	6.77	6.61	6.75
2211	NYSE	EDD	Tue, Feb 2, 2016	6.56	6.68	6.56	6.63
2210	NYSE	EDD	Mon, Feb 1, 2016	6.66	6.71	6.59	6.71
2209	NYSE	EDD	Fri, Jan 29, 2016	6.68	6.77	6.62	6.67
2208	NYSE	EDD	Thu, Jan 28, 2016	6.52	6.63	6.52	6.62
2207	NYSE	EDD	Wed, Jan 27, 2016	6.43	6.49	6.36	6.44
2206	NYSE	EDD	Tue, Jan 26, 2016	6.35	6.45	6.33	6.44
2205	NYSE	EDD	Mon, Jan 25, 2016	6.28	6.39	6.28	6.30
2204	NYSE	EDD	Fri, Jan 22, 2016	6.35	6.38	6.25	6.30
2203	NYSE	EDD	Thu, Jan 21, 2016	6.13	6.30	6.12	6.17
2202	NYSE	EDD	Wed, Jan 20, 2016	6.31	6.34	6.00	6.07
2201	NYSE	EDD	Tue, Jan 19, 2016	6.52	6.52	6.35	6.36
2200	NYSE	EDD	Fri, Jan 15, 2016	6.50	6.59	6.37	6.44
2199	NYSE	EDD	Thu, Jan 14, 2016	6.53	6.69	6.52	6.58
2198	NYSE	EDD	Wed, Jan 13, 2016	6.72	6.72	6.53	6.55
2197	NYSE	EDD	Tue, Jan 12, 2016	6.67	6.73	6.58	6.69
2196	NYSE	EDD	Mon, Jan 11, 2016	6.70	6.74	6.59	6.69
2195	NYSE	EDD	Fri, Jan 8, 2016	6.78	6.79	6.66	6.66
2194	NYSE	EDD	Thu, Jan 7, 2016	6.76	6.77	6.67	6.74
2193	NYSE	EDD	Wed, Jan 6, 2016	6.77	6.85	6.74	6.85
2192	NYSE	EDD	Tue, Jan 5, 2016	6.85	6.85	6.75	6.80
2191	NYSE	EDD	Mon, Jan 4, 2016	6.66	6.84	6.66	6.84
2190	NYSE	EDD	Thu, Dec 31, 2015	6.81	6.81	6.75	6.80
2189	NYSE	EDD	Wed, Dec 30, 2015	6.85	6.91	6.79	6.82
2188	NYSE	EDD	Tue, Dec 29, 2015	6.90	6.93	6.85	6.90
2187	NYSE	EDD	Mon, Dec 28, 2015	6.95	6.95	6.87	6.90
2186	NYSE	EDD	Thu, Dec 24, 2015	6.94	7.00	6.91	6.94
2185	NYSE	EDD	Wed, Dec 23, 2015	6.83	7.00	6.83	6.92
2184	NYSE	EDD	Tue, Dec 22, 2015	6.77	6.83	6.77	6.81
2183	NYSE	EDD	Mon, Dec 21, 2015	6.78	6.84	6.77	6.77
2182	NYSE	EDD	Fri, Dec 18, 2015	6.77	6.83	6.73	6.74
2181	NYSE	EDD	Thu, Dec 17, 2015	6.75	6.80	6.72	6.75
2180	NYSE	EDD	Wed, Dec 16, 2015	6.61	6.84	6.58	6.79
2179	NYSE	EDD	Tue, Dec 15, 2015	6.75	6.82	6.73	6.77
2178	NYSE	EDD	Mon, Dec 14, 2015	6.71	6.74	6.64	6.69
2177	NYSE	EDD	Fri, Dec 11, 2015	6.84	6.86	6.68	6.72
2176	NYSE	EDD	Thu, Dec 10, 2015	7.03	7.05	6.87	6.89
2175	NYSE	EDD	Wed, Dec 9, 2015	7.13	7.17	7.01	7.04
2174	NYSE	EDD	Tue, Dec 8, 2015	7.06	7.10	7.03	7.06
2173	NYSE	EDD	Mon, Dec 7, 2015	7.22	7.23	7.07	7.11
2172	NYSE	EDD	Fri, Dec 4, 2015	7.23	7.28	7.20	7.23
2171	NYSE	EDD	Thu, Dec 3, 2015	7.34	7.34	7.20	7.28
2170	NYSE	EDD	Wed, Dec 2, 2015	7.24	7.29	7.24	7.28
2169	NYSE	EDD	Tue, Dec 1, 2015	7.26	7.34	7.26	7.28
2168	NYSE	EDD	Mon, Nov 30, 2015	7.23	7.39	7.23	7.26
2167	NYSE	EDD	Fri, Nov 27, 2015	7.25	7.31	7.23	7.28
2166	NYSE	EDD	Wed, Nov 25, 2015	7.34	7.37	7.28	7.31
2165	NYSE	EDD	Tue, Nov 24, 2015	7.30	7.37	7.26	7.34
2164	NYSE	EDD	Mon, Nov 23, 2015	7.40	7.45	7.37	7.38
2163	NYSE	EDD	Fri, Nov 20, 2015	7.40	7.51	7.38	7.42
2162	NYSE	EDD	Thu, Nov 19, 2015	7.31	7.40	7.28	7.40
2161	NYSE	EDD	Wed, Nov 18, 2015	7.25	7.34	7.25	7.31
2160	NYSE	EDD	Tue, Nov 17, 2015	7.26	7.31	7.23	7.28
2159	NYSE	EDD	Mon, Nov 16, 2015	7.28	7.34	7.25	7.25
2158	NYSE	EDD	Fri, Nov 13, 2015	7.30	7.35	7.28	7.30
2157	NYSE	EDD	Thu, Nov 12, 2015	7.40	7.43	7.26	7.30
2156	NYSE	EDD	Wed, Nov 11, 2015	7.45	7.49	7.38	7.41
2155	NYSE	EDD	Tue, Nov 10, 2015	7.41	7.44	7.38	7.39
2154	NYSE	EDD	Mon, Nov 9, 2015	7.42	7.45	7.38	7.41
2153	NYSE	EDD	Fri, Nov 6, 2015	7.58	7.58	7.46	7.49
2152	NYSE	EDD	Thu, Nov 5, 2015	7.66	7.69	7.56	7.63
2151	NYSE	EDD	Wed, Nov 4, 2015	7.73	7.74	7.66	7.67
2150	NYSE	EDD	Tue, Nov 3, 2015	7.55	7.72	7.52	7.68
2149	NYSE	EDD	Mon, Nov 2, 2015	7.52	7.62	7.52	7.58
2148	NYSE	EDD	Fri, Oct 30, 2015	7.55	7.56	7.47	7.54
2147	NYSE	EDD	Thu, Oct 29, 2015	7.50	7.65	7.49	7.49
2146	NYSE	EDD	Wed, Oct 28, 2015	7.50	7.65	7.50	7.51
2145	NYSE	EDD	Tue, Oct 27, 2015	7.61	7.63	7.50	7.50
2144	NYSE	EDD	Mon, Oct 26, 2015	7.65	7.71	7.55	7.61
2143	NYSE	EDD	Fri, Oct 23, 2015	7.58	7.60	7.51	7.57
2142	NYSE	EDD	Thu, Oct 22, 2015	7.52	7.62	7.51	7.55
2141	NYSE	EDD	Wed, Oct 21, 2015	7.63	7.63	7.49	7.51
2140	NYSE	EDD	Tue, Oct 20, 2015	7.71	7.83	7.62	7.62
2139	NYSE	EDD	Mon, Oct 19, 2015	7.70	7.73	7.64	7.70
2138	NYSE	EDD	Fri, Oct 16, 2015	7.70	7.88	7.70	7.76
2137	NYSE	EDD	Thu, Oct 15, 2015	7.53	7.74	7.53	7.69
2136	NYSE	EDD	Wed, Oct 14, 2015	7.46	7.53	7.44	7.50
2135	NYSE	EDD	Tue, Oct 13, 2015	7.57	7.57	7.40	7.42
2134	NYSE	EDD	Mon, Oct 12, 2015	7.52	7.65	7.52	7.60
2133	NYSE	EDD	Fri, Oct 9, 2015	7.51	7.60	7.50	7.55
2132	NYSE	EDD	Thu, Oct 8, 2015	7.37	7.48	7.29	7.46
2131	NYSE	EDD	Wed, Oct 7, 2015	7.32	7.44	7.26	7.38
2130	NYSE	EDD	Tue, Oct 6, 2015	7.15	7.26	7.15	7.24
2129	NYSE	EDD	Mon, Oct 5, 2015	7.05	7.16	7.02	7.13
2128	NYSE	EDD	Fri, Oct 2, 2015	6.85	7.04	6.83	6.99
2127	NYSE	EDD	Thu, Oct 1, 2015	6.97	7.00	6.88	6.91
2126	NYSE	EDD	Wed, Sep 30, 2015	6.90	7.03	6.88	6.88
2125	NYSE	EDD	Tue, Sep 29, 2015	6.92	6.96	6.78	6.82
2124	NYSE	EDD	Mon, Sep 28, 2015	6.98	7.00	6.88	6.94
2123	NYSE	EDD	Fri, Sep 25, 2015	7.27	7.36	7.20	7.20
2122	NYSE	EDD	Thu, Sep 24, 2015	7.21	7.30	7.13	7.24
2121	NYSE	EDD	Wed, Sep 23, 2015	7.34	7.37	7.22	7.25
2120	NYSE	EDD	Tue, Sep 22, 2015	7.32	7.36	7.27	7.30
2119	NYSE	EDD	Mon, Sep 21, 2015	7.53	7.53	7.37	7.37
2118	NYSE	EDD	Fri, Sep 18, 2015	7.40	7.56	7.40	7.51
2117	NYSE	EDD	Thu, Sep 17, 2015	7.34	7.55	7.33	7.44
2116	NYSE	EDD	Wed, Sep 16, 2015	7.33	7.44	7.31	7.38
2115	NYSE	EDD	Tue, Sep 15, 2015	7.28	7.34	7.26	7.29
2114	NYSE	EDD	Mon, Sep 14, 2015	7.26	7.30	7.22	7.29
2113	NYSE	EDD	Fri, Sep 11, 2015	7.28	7.29	7.21	7.26
2112	NYSE	EDD	Thu, Sep 10, 2015	7.20	7.30	7.20	7.29
2111	NYSE	EDD	Wed, Sep 9, 2015	7.30	7.34	7.24	7.26
2110	NYSE	EDD	Tue, Sep 8, 2015	7.33	7.34	7.25	7.29
2109	NYSE	EDD	Fri, Sep 4, 2015	7.27	7.33	7.26	7.26
2108	NYSE	EDD	Thu, Sep 3, 2015	7.40	7.46	7.33	7.34
2107	NYSE	EDD	Wed, Sep 2, 2015	7.38	7.41	7.31	7.41
2106	NYSE	EDD	Tue, Sep 1, 2015	7.24	7.37	7.22	7.35
2105	NYSE	EDD	Mon, Aug 31, 2015	7.44	7.48	7.36	7.36
2104	NYSE	EDD	Fri, Aug 28, 2015	7.37	7.48	7.36	7.46
2103	NYSE	EDD	Thu, Aug 27, 2015	7.31	7.47	7.29	7.42
2102	NYSE	EDD	Wed, Aug 26, 2015	7.32	7.37	7.19	7.23
2101	NYSE	EDD	Tue, Aug 25, 2015	7.68	7.74	7.17	7.20
2100	NYSE	EDD	Mon, Aug 24, 2015	7.22	7.39	7.03	7.16
2099	NYSE	EDD	Fri, Aug 21, 2015	7.60	7.72	7.44	7.52
2098	NYSE	EDD	Thu, Aug 20, 2015	7.67	7.71	7.59	7.64
2097	NYSE	EDD	Wed, Aug 19, 2015	7.75	7.80	7.66	7.72
2096	NYSE	EDD	Tue, Aug 18, 2015	7.86	7.87	7.78	7.80
2095	NYSE	EDD	Mon, Aug 17, 2015	7.87	7.91	7.81	7.87
2094	NYSE	EDD	Fri, Aug 14, 2015	7.86	7.92	7.86	7.91
2093	NYSE	EDD	Thu, Aug 13, 2015	7.87	7.91	7.83	7.85
2092	NYSE	EDD	Wed, Aug 12, 2015	7.89	7.95	7.87	7.90
2091	NYSE	EDD	Tue, Aug 11, 2015	7.96	8.02	7.91	7.97
2090	NYSE	EDD	Mon, Aug 10, 2015	8.01	8.12	7.99	8.10
2089	NYSE	EDD	Fri, Aug 7, 2015	8.02	8.06	7.96	8.02
2088	NYSE	EDD	Thu, Aug 6, 2015	8.07	8.08	8.00	8.07
2087	NYSE	EDD	Wed, Aug 5, 2015	8.13	8.15	8.04	8.07
2086	NYSE	EDD	Tue, Aug 4, 2015	8.13	8.15	8.10	8.13
2085	NYSE	EDD	Mon, Aug 3, 2015	8.15	8.19	8.13	8.17
2084	NYSE	EDD	Fri, Jul 31, 2015	8.20	8.24	8.15	8.17
2083	NYSE	EDD	Thu, Jul 30, 2015	8.13	8.22	8.13	8.15
2082	NYSE	EDD	Wed, Jul 29, 2015	8.15	8.25	8.11	8.19
2081	NYSE	EDD	Tue, Jul 28, 2015	8.14	8.24	8.12	8.14
2080	NYSE	EDD	Mon, Jul 27, 2015	8.21	8.21	8.10	8.12
2079	NYSE	EDD	Fri, Jul 24, 2015	8.39	8.39	8.22	8.28
2078	NYSE	EDD	Thu, Jul 23, 2015	8.42	8.43	8.36	8.38
2077	NYSE	EDD	Wed, Jul 22, 2015	8.46	8.48	8.36	8.42
2076	NYSE	EDD	Tue, Jul 21, 2015	8.52	8.55	8.43	8.46
2075	NYSE	EDD	Mon, Jul 20, 2015	8.49	8.56	8.46	8.49
2074	NYSE	EDD	Fri, Jul 17, 2015	8.64	8.64	8.41	8.55
2073	NYSE	EDD	Thu, Jul 16, 2015	8.66	8.68	8.61	8.64
2072	NYSE	EDD	Wed, Jul 15, 2015	8.70	8.74	8.57	8.58
2071	NYSE	EDD	Tue, Jul 14, 2015	8.63	8.65	8.60	8.65
2070	NYSE	EDD	Mon, Jul 13, 2015	8.64	8.67	8.59	8.63
2069	NYSE	EDD	Fri, Jul 10, 2015	8.58	8.66	8.57	8.61
2068	NYSE	EDD	Thu, Jul 9, 2015	8.53	8.54	8.48	8.53
2067	NYSE	EDD	Wed, Jul 8, 2015	8.43	8.47	8.34	8.45
2066	NYSE	EDD	Tue, Jul 7, 2015	8.47	8.49	8.38	8.49
2065	NYSE	EDD	Mon, Jul 6, 2015	8.53	8.55	8.46	8.53
2064	NYSE	EDD	Thu, Jul 2, 2015	8.67	8.67	8.53	8.61
2063	NYSE	EDD	Wed, Jul 1, 2015	8.70	8.71	8.60	8.62
2062	NYSE	EDD	Tue, Jun 30, 2015	8.68	8.72	8.62	8.65
2061	NYSE	EDD	Mon, Jun 29, 2015	8.58	8.68	8.52	8.62
2060	NYSE	EDD	Fri, Jun 26, 2015	8.70	8.78	8.69	8.69
2059	NYSE	EDD	Thu, Jun 25, 2015	9.02	9.02	8.94	8.95
2058	NYSE	EDD	Wed, Jun 24, 2015	9.03	9.08	8.97	8.99
2057	NYSE	EDD	Tue, Jun 23, 2015	8.97	9.13	8.96	8.98
2056	NYSE	EDD	Mon, Jun 22, 2015	9.00	9.00	8.93	8.95
2055	NYSE	EDD	Fri, Jun 19, 2015	8.99	8.99	8.95	8.96
2054	NYSE	EDD	Thu, Jun 18, 2015	8.97	9.02	8.97	8.99
2053	NYSE	EDD	Wed, Jun 17, 2015	8.90	8.96	8.86	8.94
2052	NYSE	EDD	Tue, Jun 16, 2015	8.90	8.97	8.82	8.91
2051	NYSE	EDD	Mon, Jun 15, 2015	8.90	9.03	8.90	8.92
2050	NYSE	EDD	Fri, Jun 12, 2015	8.97	8.99	8.90	8.97
2049	NYSE	EDD	Thu, Jun 11, 2015	8.94	9.01	8.93	8.99
2048	NYSE	EDD	Wed, Jun 10, 2015	8.93	9.03	8.73	8.95
2047	NYSE	EDD	Tue, Jun 9, 2015	8.85	8.87	8.80	8.85
2046	NYSE	EDD	Mon, Jun 8, 2015	8.90	8.97	8.84	8.88
2045	NYSE	EDD	Fri, Jun 5, 2015	8.99	9.08	8.85	8.90
2044	NYSE	EDD	Thu, Jun 4, 2015	9.09	9.13	9.02	9.07
2043	NYSE	EDD	Wed, Jun 3, 2015	9.11	9.17	9.09	9.11
2042	NYSE	EDD	Tue, Jun 2, 2015	9.12	9.29	9.05	9.05
2041	NYSE	EDD	Mon, Jun 1, 2015	9.15	9.24	9.12	9.15
2040	NYSE	EDD	Fri, May 29, 2015	9.17	9.22	9.13	9.14
2039	NYSE	EDD	Thu, May 28, 2015	9.19	9.19	9.13	9.16
2038	NYSE	EDD	Wed, May 27, 2015	9.30	9.30	9.16	9.22
2037	NYSE	EDD	Tue, May 26, 2015	9.40	9.40	9.31	9.34
2036	NYSE	EDD	Fri, May 22, 2015	9.45	9.48	9.41	9.41
2035	NYSE	EDD	Thu, May 21, 2015	9.47	9.52	9.46	9.46
2034	NYSE	EDD	Wed, May 20, 2015	9.51	9.52	9.45	9.51
2033	NYSE	EDD	Tue, May 19, 2015	9.57	9.57	9.47	9.55
2032	NYSE	EDD	Mon, May 18, 2015	9.62	9.63	9.55	9.59
2031	NYSE	EDD	Fri, May 15, 2015	9.52	9.63	9.51	9.62
2030	NYSE	EDD	Thu, May 14, 2015	9.50	9.60	9.50	9.54
2029	NYSE	EDD	Wed, May 13, 2015	9.51	9.55	9.40	9.43
2028	NYSE	EDD	Tue, May 12, 2015	9.41	9.50	9.41	9.46
2027	NYSE	EDD	Mon, May 11, 2015	9.50	9.52	9.43	9.46
2026	NYSE	EDD	Fri, May 8, 2015	9.51	9.57	9.49	9.52
2025	NYSE	EDD	Thu, May 7, 2015	9.51	9.52	9.44	9.45
2024	NYSE	EDD	Wed, May 6, 2015	9.64	9.65	9.49	9.49
2023	NYSE	EDD	Tue, May 5, 2015	9.59	9.61	9.52	9.60
2022	NYSE	EDD	Mon, May 4, 2015	9.65	9.71	9.58	9.61
2021	NYSE	EDD	Fri, May 1, 2015	9.70	9.71	9.63	9.67
2020	NYSE	EDD	Thu, Apr 30, 2015	9.71	9.71	9.62	9.67
2019	NYSE	EDD	Wed, Apr 29, 2015	9.68	9.75	9.65	9.68
2018	NYSE	EDD	Tue, Apr 28, 2015	9.63	9.73	9.63	9.73
2017	NYSE	EDD	Mon, Apr 27, 2015	9.71	9.73	9.55	9.67
2016	NYSE	EDD	Fri, Apr 24, 2015	9.70	9.72	9.61	9.67
2015	NYSE	EDD	Thu, Apr 23, 2015	9.58	9.73	9.55	9.68
2014	NYSE	EDD	Wed, Apr 22, 2015	9.63	9.67	9.55	9.62
2013	NYSE	EDD	Tue, Apr 21, 2015	9.52	9.68	9.49	9.63
2012	NYSE	EDD	Mon, Apr 20, 2015	9.54	9.57	9.46	9.49
2011	NYSE	EDD	Fri, Apr 17, 2015	9.51	9.53	9.46	9.48
2010	NYSE	EDD	Thu, Apr 16, 2015	9.54	9.63	9.50	9.56
2009	NYSE	EDD	Wed, Apr 15, 2015	9.48	9.54	9.43	9.54
2008	NYSE	EDD	Tue, Apr 14, 2015	9.49	9.50	9.42	9.45
2007	NYSE	EDD	Mon, Apr 13, 2015	9.62	9.69	9.44	9.47
2006	NYSE	EDD	Fri, Apr 10, 2015	9.60	9.66	9.60	9.60
2005	NYSE	EDD	Thu, Apr 9, 2015	9.67	9.73	9.50	9.62
2004	NYSE	EDD	Wed, Apr 8, 2015	9.72	9.74	9.55	9.67
2003	NYSE	EDD	Tue, Apr 7, 2015	9.52	9.57	9.51	9.55
2002	NYSE	EDD	Mon, Apr 6, 2015	9.42	9.56	9.42	9.51
2001	NYSE	EDD	Thu, Apr 2, 2015	9.32	9.40	9.32	9.36
2000	NYSE	EDD	Wed, Apr 1, 2015	9.30	9.38	9.24	9.27
1999	NYSE	EDD	Tue, Mar 31, 2015	9.34	9.35	9.21	9.26
1998	NYSE	EDD	Mon, Mar 30, 2015	9.54	9.54	9.38	9.41
1997	NYSE	EDD	Fri, Mar 27, 2015	9.46	9.54	9.41	9.46
1996	NYSE	EDD	Thu, Mar 26, 2015	9.76	9.76	9.61	9.64
1995	NYSE	EDD	Wed, Mar 25, 2015	9.67	9.85	9.66	9.80
1994	NYSE	EDD	Tue, Mar 24, 2015	9.57	9.69	9.57	9.61
1993	NYSE	EDD	Mon, Mar 23, 2015	9.44	9.54	9.44	9.52
1992	NYSE	EDD	Fri, Mar 20, 2015	9.37	9.45	9.33	9.43
1991	NYSE	EDD	Thu, Mar 19, 2015	9.39	9.46	9.27	9.31
1990	NYSE	EDD	Wed, Mar 18, 2015	9.19	9.42	9.18	9.41
1989	NYSE	EDD	Tue, Mar 17, 2015	9.23	9.26	9.12	9.18
1988	NYSE	EDD	Mon, Mar 16, 2015	9.32	9.37	9.25	9.26
1987	NYSE	EDD	Fri, Mar 13, 2015	9.34	9.37	9.26	9.29
1986	NYSE	EDD	Thu, Mar 12, 2015	9.49	9.61	9.40	9.40
1985	NYSE	EDD	Wed, Mar 11, 2015	9.48	9.52	9.40	9.45
1984	NYSE	EDD	Tue, Mar 10, 2015	9.67	9.72	9.45	9.48
1983	NYSE	EDD	Mon, Mar 9, 2015	9.92	9.92	9.70	9.71
1982	NYSE	EDD	Fri, Mar 6, 2015	10.05	10.05	9.90	9.92
1981	NYSE	EDD	Thu, Mar 5, 2015	10.10	10.12	10.01	10.07
1980	NYSE	EDD	Wed, Mar 4, 2015	10.14	10.14	10.03	10.12
1979	NYSE	EDD	Tue, Mar 3, 2015	10.14	10.23	10.07	10.19
1978	NYSE	EDD	Mon, Mar 2, 2015	10.22	10.28	10.13	10.18
1977	NYSE	EDD	Fri, Feb 27, 2015	10.21	10.32	10.20	10.26
1976	NYSE	EDD	Thu, Feb 26, 2015	10.28	10.33	10.21	10.23
1975	NYSE	EDD	Wed, Feb 25, 2015	10.24	10.41	10.24	10.32
1974	NYSE	EDD	Tue, Feb 24, 2015	10.09	10.25	10.09	10.20
1973	NYSE	EDD	Mon, Feb 23, 2015	10.25	10.28	10.09	10.10
1972	NYSE	EDD	Fri, Feb 20, 2015	10.22	10.27	10.13	10.25
1971	NYSE	EDD	Thu, Feb 19, 2015	10.19	10.31	10.10	10.19
1970	NYSE	EDD	Wed, Feb 18, 2015	10.16	10.31	10.10	10.26
1969	NYSE	EDD	Tue, Feb 17, 2015	10.36	10.36	10.17	10.21
1968	NYSE	EDD	Fri, Feb 13, 2015	10.37	10.42	10.32	10.35
1967	NYSE	EDD	Thu, Feb 12, 2015	10.35	10.37	10.30	10.36
1966	NYSE	EDD	Wed, Feb 11, 2015	10.34	10.39	10.28	10.31
1965	NYSE	EDD	Tue, Feb 10, 2015	10.53	10.53	10.31	10.38
1964	NYSE	EDD	Mon, Feb 9, 2015	10.57	10.59	10.45	10.59
1963	NYSE	EDD	Fri, Feb 6, 2015	10.55	10.63	10.53	10.59
1962	NYSE	EDD	Thu, Feb 5, 2015	10.58	10.65	10.56	10.61
1961	NYSE	EDD	Wed, Feb 4, 2015	10.64	10.69	10.57	10.58
1960	NYSE	EDD	Tue, Feb 3, 2015	10.57	10.69	10.57	10.66
1959	NYSE	EDD	Mon, Feb 2, 2015	10.48	10.63	10.42	10.52
1958	NYSE	EDD	Fri, Jan 30, 2015	10.58	10.63	10.49	10.52
1957	NYSE	EDD	Thu, Jan 29, 2015	10.47	10.64	10.47	10.62
1956	NYSE	EDD	Wed, Jan 28, 2015	10.51	10.56	10.45	10.50
1955	NYSE	EDD	Tue, Jan 27, 2015	10.42	10.58	10.40	10.50
1954	NYSE	EDD	Mon, Jan 26, 2015	10.61	10.68	10.45	10.47
1953	NYSE	EDD	Fri, Jan 23, 2015	10.56	10.65	10.52	10.65
1952	NYSE	EDD	Thu, Jan 22, 2015	10.57	10.61	10.51	10.54
1951	NYSE	EDD	Wed, Jan 21, 2015	10.50	10.55	10.42	10.49
1950	NYSE	EDD	Tue, Jan 20, 2015	10.62	10.64	10.47	10.50
1949	NYSE	EDD	Fri, Jan 16, 2015	10.46	10.63	10.45	10.57
1948	NYSE	EDD	Thu, Jan 15, 2015	10.52	10.58	10.41	10.54
1947	NYSE	EDD	Wed, Jan 14, 2015	10.39	10.46	10.33	10.45
1946	NYSE	EDD	Tue, Jan 13, 2015	10.41	10.44	10.29	10.44
1945	NYSE	EDD	Mon, Jan 12, 2015	10.32	10.40	10.28	10.38
1944	NYSE	EDD	Fri, Jan 9, 2015	10.37	10.41	10.29	10.35
1943	NYSE	EDD	Thu, Jan 8, 2015	10.26	10.42	10.26	10.33
1942	NYSE	EDD	Wed, Jan 7, 2015	10.26	10.31	10.19	10.20
1941	NYSE	EDD	Tue, Jan 6, 2015	10.24	10.24	10.01	10.16
1940	NYSE	EDD	Mon, Jan 5, 2015	10.36	10.36	10.15	10.19
1939	NYSE	EDD	Fri, Jan 2, 2015	10.50	10.50	10.34	10.39
1938	NYSE	EDD	Wed, Dec 31, 2014	10.28	10.56	10.20	10.56
1937	NYSE	EDD	Tue, Dec 30, 2014	10.27	10.35	10.25	10.33
1936	NYSE	EDD	Mon, Dec 29, 2014	10.15	10.36	10.15	10.30
1935	NYSE	EDD	Fri, Dec 26, 2014	10.20	10.24	10.10	10.19
1934	NYSE	EDD	Wed, Dec 24, 2014	10.12	10.28	10.09	10.20
1933	NYSE	EDD	Tue, Dec 23, 2014	10.20	10.25	10.06	10.15
1932	NYSE	EDD	Mon, Dec 22, 2014	10.22	10.38	10.15	10.21
1931	NYSE	EDD	Fri, Dec 19, 2014	10.09	10.22	10.02	10.19
1930	NYSE	EDD	Thu, Dec 18, 2014	10.03	10.21	9.96	10.09
1929	NYSE	EDD	Wed, Dec 17, 2014	9.75	10.04	9.68	9.93
1928	NYSE	EDD	Tue, Dec 16, 2014	10.07	10.07	9.76	9.87
1927	NYSE	EDD	Mon, Dec 15, 2014	10.49	10.50	10.13	10.14
1926	NYSE	EDD	Fri, Dec 12, 2014	10.55	10.57	10.36	10.48
1925	NYSE	EDD	Thu, Dec 11, 2014	10.65	10.69	10.58	10.61
1924	NYSE	EDD	Wed, Dec 10, 2014	10.63	10.74	10.56	10.62
1923	NYSE	EDD	Tue, Dec 9, 2014	10.59	10.65	10.56	10.65
1922	NYSE	EDD	Mon, Dec 8, 2014	11.02	11.02	10.68	10.69
1921	NYSE	EDD	Fri, Dec 5, 2014	11.31	11.32	11.10	11.12
1920	NYSE	EDD	Thu, Dec 4, 2014	11.33	11.41	11.26	11.32
1919	NYSE	EDD	Wed, Dec 3, 2014	11.46	11.46	11.32	11.36
1918	NYSE	EDD	Tue, Dec 2, 2014	11.42	11.52	11.23	11.51
1917	NYSE	EDD	Mon, Dec 1, 2014	11.69	11.69	11.34	11.47
1916	NYSE	EDD	Fri, Nov 28, 2014	11.60	11.75	11.52	11.75
1915	NYSE	EDD	Wed, Nov 26, 2014	11.61	11.66	11.59	11.66
1914	NYSE	EDD	Tue, Nov 25, 2014	11.62	11.67	11.54	11.59
1913	NYSE	EDD	Mon, Nov 24, 2014	11.55	11.64	11.53	11.58
1912	NYSE	EDD	Fri, Nov 21, 2014	11.48	11.55	11.47	11.51
1911	NYSE	EDD	Thu, Nov 20, 2014	11.43	11.51	11.40	11.41
1910	NYSE	EDD	Wed, Nov 19, 2014	11.37	11.44	11.37	11.42
1909	NYSE	EDD	Tue, Nov 18, 2014	11.38	11.43	11.36	11.39
1908	NYSE	EDD	Mon, Nov 17, 2014	11.44	11.50	11.36	11.40
1907	NYSE	EDD	Fri, Nov 14, 2014	11.57	11.60	11.46	11.51
1906	NYSE	EDD	Thu, Nov 13, 2014	11.59	11.65	11.59	11.63
1905	NYSE	EDD	Wed, Nov 12, 2014	11.57	11.67	11.55	11.58
1904	NYSE	EDD	Tue, Nov 11, 2014	11.56	11.69	11.54	11.64
1903	NYSE	EDD	Mon, Nov 10, 2014	11.63	11.68	11.59	11.59
1902	NYSE	EDD	Fri, Nov 7, 2014	11.62	11.69	11.57	11.59
1901	NYSE	EDD	Thu, Nov 6, 2014	11.70	11.74	11.59	11.59
1900	NYSE	EDD	Wed, Nov 5, 2014	11.76	11.78	11.65	11.73
1899	NYSE	EDD	Tue, Nov 4, 2014	11.85	11.85	11.75	11.75
1898	NYSE	EDD	Mon, Nov 3, 2014	11.94	11.95	11.87	11.91
1897	NYSE	EDD	Fri, Oct 31, 2014	11.98	12.00	11.87	11.96
1896	NYSE	EDD	Thu, Oct 30, 2014	11.86	13.05	11.86	11.96
1895	NYSE	EDD	Wed, Oct 29, 2014	11.82	11.88	11.78	11.83
1894	NYSE	EDD	Tue, Oct 28, 2014	11.80	11.88	11.66	11.78
1893	NYSE	EDD	Mon, Oct 27, 2014	11.78	11.84	11.75	11.79
1892	NYSE	EDD	Fri, Oct 24, 2014	11.84	11.95	11.76	11.86
1891	NYSE	EDD	Thu, Oct 23, 2014	11.84	11.89	11.77	11.82
1890	NYSE	EDD	Wed, Oct 22, 2014	11.86	11.93	11.74	11.79
1889	NYSE	EDD	Tue, Oct 21, 2014	11.80	11.90	11.70	11.81
1888	NYSE	EDD	Mon, Oct 20, 2014	11.79	11.83	11.70	11.78
1887	NYSE	EDD	Fri, Oct 17, 2014	11.80	11.96	11.74	11.83
1886	NYSE	EDD	Thu, Oct 16, 2014	11.61	11.74	11.52	11.73
1885	NYSE	EDD	Wed, Oct 15, 2014	11.72	11.73	11.41	11.69
1884	NYSE	EDD	Tue, Oct 14, 2014	11.72	11.81	11.70	11.76
1883	NYSE	EDD	Mon, Oct 13, 2014	11.87	11.93	11.70	11.72
1882	NYSE	EDD	Fri, Oct 10, 2014	11.80	11.96	11.78	11.82
1881	NYSE	EDD	Thu, Oct 9, 2014	11.97	12.04	11.80	11.84
1880	NYSE	EDD	Wed, Oct 8, 2014	11.89	12.00	11.85	12.00
1879	NYSE	EDD	Tue, Oct 7, 2014	11.86	11.88	11.81	11.84
1878	NYSE	EDD	Mon, Oct 6, 2014	11.91	12.00	11.81	11.86
1877	NYSE	EDD	Fri, Oct 3, 2014	11.85	11.92	11.79	11.85
1876	NYSE	EDD	Thu, Oct 2, 2014	11.77	11.85	11.70	11.82
1875	NYSE	EDD	Wed, Oct 1, 2014	11.83	11.89	11.71	11.77
1874	NYSE	EDD	Tue, Sep 30, 2014	12.00	12.00	11.79	11.81
1873	NYSE	EDD	Mon, Sep 29, 2014	12.05	12.05	11.88	12.04
1872	NYSE	EDD	Fri, Sep 26, 2014	12.35	12.35	12.01	12.10
1871	NYSE	EDD	Thu, Sep 25, 2014	12.41	12.41	12.23	12.36
1870	NYSE	EDD	Wed, Sep 24, 2014	12.38	12.45	12.36	12.42
1869	NYSE	EDD	Tue, Sep 23, 2014	12.32	12.41	12.31	12.33
1868	NYSE	EDD	Mon, Sep 22, 2014	12.42	12.42	12.28	12.30
1867	NYSE	EDD	Fri, Sep 19, 2014	12.59	12.59	12.36	12.41
1866	NYSE	EDD	Thu, Sep 18, 2014	12.54	12.55	12.49	12.55
1865	NYSE	EDD	Wed, Sep 17, 2014	12.62	12.62	12.46	12.49
1864	NYSE	EDD	Tue, Sep 16, 2014	12.39	12.60	12.28	12.56
1863	NYSE	EDD	Mon, Sep 15, 2014	12.53	12.59	12.42	12.44
1862	NYSE	EDD	Fri, Sep 12, 2014	12.56	12.56	12.49	12.49
1861	NYSE	EDD	Thu, Sep 11, 2014	12.69	12.78	12.57	12.58
1860	NYSE	EDD	Wed, Sep 10, 2014	12.70	12.78	12.70	12.71
1859	NYSE	EDD	Tue, Sep 9, 2014	12.80	12.80	12.70	12.71
1858	NYSE	EDD	Mon, Sep 8, 2014	12.93	12.95	12.80	12.82
1857	NYSE	EDD	Fri, Sep 5, 2014	12.90	12.95	12.88	12.92
1856	NYSE	EDD	Thu, Sep 4, 2014	13.04	13.09	12.88	12.90
1855	NYSE	EDD	Wed, Sep 3, 2014	12.94	13.01	12.94	12.99
1854	NYSE	EDD	Tue, Sep 2, 2014	12.96	13.00	12.86	12.86
1853	NYSE	EDD	Fri, Aug 29, 2014	13.01	13.04	12.95	12.98
1852	NYSE	EDD	Thu, Aug 28, 2014	12.97	13.03	12.94	13.00
1851	NYSE	EDD	Wed, Aug 27, 2014	13.00	13.13	12.99	13.03
1850	NYSE	EDD	Tue, Aug 26, 2014	12.98	13.01	12.92	13.00
1849	NYSE	EDD	Mon, Aug 25, 2014	12.93	13.01	12.91	13.00
1848	NYSE	EDD	Fri, Aug 22, 2014	12.87	12.94	12.86	12.94
1847	NYSE	EDD	Thu, Aug 21, 2014	12.99	12.99	12.88	12.91
1846	NYSE	EDD	Wed, Aug 20, 2014	12.98	13.03	12.95	12.99
1845	NYSE	EDD	Tue, Aug 19, 2014	13.04	13.05	12.95	13.04
1844	NYSE	EDD	Mon, Aug 18, 2014	13.00	13.03	12.93	12.99
1843	NYSE	EDD	Fri, Aug 15, 2014	13.02	13.02	12.92	12.98
1842	NYSE	EDD	Thu, Aug 14, 2014	13.03	13.08	12.93	12.99
1841	NYSE	EDD	Wed, Aug 13, 2014	13.03	13.05	12.96	12.98
1840	NYSE	EDD	Tue, Aug 12, 2014	13.02	13.05	12.95	12.96
1839	NYSE	EDD	Mon, Aug 11, 2014	13.04	13.11	12.97	13.02
1838	NYSE	EDD	Fri, Aug 8, 2014	12.78	12.97	12.75	12.97
1837	NYSE	EDD	Thu, Aug 7, 2014	12.82	12.92	12.75	12.78
1836	NYSE	EDD	Wed, Aug 6, 2014	12.93	12.95	12.77	12.79
1835	NYSE	EDD	Tue, Aug 5, 2014	13.09	13.09	12.85	12.98
1834	NYSE	EDD	Mon, Aug 4, 2014	13.20	13.23	13.10	13.10
1833	NYSE	EDD	Fri, Aug 1, 2014	13.20	13.24	13.15	13.20
1832	NYSE	EDD	Thu, Jul 31, 2014	13.32	13.32	13.14	13.21
1831	NYSE	EDD	Wed, Jul 30, 2014	13.52	13.53	13.39	13.39
1830	NYSE	EDD	Tue, Jul 29, 2014	13.50	13.53	13.42	13.52
1829	NYSE	EDD	Mon, Jul 28, 2014	13.49	13.51	13.40	13.50
1828	NYSE	EDD	Fri, Jul 25, 2014	13.48	13.54	13.46	13.50
1827	NYSE	EDD	Thu, Jul 24, 2014	13.42	13.55	13.42	13.48
1826	NYSE	EDD	Wed, Jul 23, 2014	13.30	13.48	13.30	13.43
1825	NYSE	EDD	Tue, Jul 22, 2014	13.23	13.38	13.23	13.33
1824	NYSE	EDD	Mon, Jul 21, 2014	13.31	13.34	13.20	13.20
1823	NYSE	EDD	Fri, Jul 18, 2014	13.22	13.25	13.20	13.23
1822	NYSE	EDD	Thu, Jul 17, 2014	13.31	13.34	13.20	13.20
1821	NYSE	EDD	Wed, Jul 16, 2014	13.39	13.42	13.28	13.37
1820	NYSE	EDD	Tue, Jul 15, 2014	13.38	13.39	13.28	13.36
1819	NYSE	EDD	Mon, Jul 14, 2014	13.34	13.37	13.29	13.32
1818	NYSE	EDD	Fri, Jul 11, 2014	13.26	13.34	13.26	13.31
1817	NYSE	EDD	Thu, Jul 10, 2014	13.26	13.39	13.24	13.30
1816	NYSE	EDD	Wed, Jul 9, 2014	13.29	13.43	13.29	13.38
1815	NYSE	EDD	Tue, Jul 8, 2014	13.25	13.32	13.24	13.29
1814	NYSE	EDD	Mon, Jul 7, 2014	13.20	13.38	13.16	13.25
1813	NYSE	EDD	Thu, Jul 3, 2014	13.19	13.24	13.15	13.15
1812	NYSE	EDD	Wed, Jul 2, 2014	13.31	13.32	13.20	13.21
1811	NYSE	EDD	Tue, Jul 1, 2014	13.33	13.38	13.29	13.35
1810	NYSE	EDD	Mon, Jun 30, 2014	13.32	13.38	13.30	13.32
1809	NYSE	EDD	Fri, Jun 27, 2014	13.29	13.35	13.29	13.34
1808	NYSE	EDD	Thu, Jun 26, 2014	13.37	13.37	13.26	13.33
1807	NYSE	EDD	Wed, Jun 25, 2014	13.51	13.55	13.49	13.55
1806	NYSE	EDD	Tue, Jun 24, 2014	13.44	13.57	13.44	13.54
1805	NYSE	EDD	Mon, Jun 23, 2014	13.52	13.54	13.44	13.44
1804	NYSE	EDD	Fri, Jun 20, 2014	13.48	13.60	13.48	13.48
1803	NYSE	EDD	Thu, Jun 19, 2014	13.55	13.60	13.50	13.52
1802	NYSE	EDD	Wed, Jun 18, 2014	13.49	13.55	13.37	13.54
1801	NYSE	EDD	Tue, Jun 17, 2014	13.46	13.57	13.39	13.54
1800	NYSE	EDD	Mon, Jun 16, 2014	13.60	13.60	13.44	13.46
1799	NYSE	EDD	Fri, Jun 13, 2014	13.49	13.68	13.47	13.64
1798	NYSE	EDD	Thu, Jun 12, 2014	13.63	13.63	13.49	13.51
1797	NYSE	EDD	Wed, Jun 11, 2014	13.63	13.68	13.59	13.63
1796	NYSE	EDD	Tue, Jun 10, 2014	13.63	13.69	13.56	13.68
1795	NYSE	EDD	Mon, Jun 9, 2014	13.58	13.65	13.57	13.58
1794	NYSE	EDD	Fri, Jun 6, 2014	13.54	13.65	13.54	13.64
1793	NYSE	EDD	Thu, Jun 5, 2014	13.33	13.60	13.32	13.53
1792	NYSE	EDD	Wed, Jun 4, 2014	13.29	13.41	13.27	13.39
1791	NYSE	EDD	Tue, Jun 3, 2014	13.27	13.42	13.26	13.29
1790	NYSE	EDD	Mon, Jun 2, 2014	13.50	13.64	13.31	13.31
1789	NYSE	EDD	Fri, May 30, 2014	13.55	13.62	13.46	13.48
1788	NYSE	EDD	Thu, May 29, 2014	13.60	13.67	13.53	13.53
1787	NYSE	EDD	Wed, May 28, 2014	13.59	13.62	13.52	13.56
1786	NYSE	EDD	Tue, May 27, 2014	13.71	13.74	13.66	13.68
1785	NYSE	EDD	Fri, May 23, 2014	13.67	13.72	13.66	13.70
1784	NYSE	EDD	Thu, May 22, 2014	13.71	13.73	13.65	13.66
1783	NYSE	EDD	Wed, May 21, 2014	13.64	13.73	13.59	13.72
1782	NYSE	EDD	Tue, May 20, 2014	13.64	13.67	13.61	13.63
1781	NYSE	EDD	Mon, May 19, 2014	13.56	13.65	13.56	13.60
1780	NYSE	EDD	Fri, May 16, 2014	13.60	13.64	13.53	13.60
1779	NYSE	EDD	Thu, May 15, 2014	13.69	13.70	13.47	13.58
1778	NYSE	EDD	Wed, May 14, 2014	13.42	13.66	13.40	13.61
1777	NYSE	EDD	Tue, May 13, 2014	13.41	13.44	13.34	13.39
1776	NYSE	EDD	Mon, May 12, 2014	13.39	13.45	13.37	13.37
1775	NYSE	EDD	Fri, May 9, 2014	13.32	13.38	13.30	13.34
1774	NYSE	EDD	Thu, May 8, 2014	13.32	13.40	13.27	13.33
1773	NYSE	EDD	Wed, May 7, 2014	13.20	13.37	13.17	13.27
1772	NYSE	EDD	Tue, May 6, 2014	13.11	13.18	13.11	13.14
1771	NYSE	EDD	Mon, May 5, 2014	13.12	13.21	13.09	13.14
1770	NYSE	EDD	Fri, May 2, 2014	13.11	13.21	13.07	13.12
1769	NYSE	EDD	Thu, May 1, 2014	13.15	13.19	13.12	13.15
1768	NYSE	EDD	Wed, Apr 30, 2014	13.13	13.20	13.12	13.13
1767	NYSE	EDD	Tue, Apr 29, 2014	13.09	13.22	13.07	13.14
1766	NYSE	EDD	Mon, Apr 28, 2014	13.14	13.21	13.07	13.09
1765	NYSE	EDD	Fri, Apr 25, 2014	13.20	13.21	13.11	13.15
1764	NYSE	EDD	Thu, Apr 24, 2014	13.17	13.23	13.11	13.21
1763	NYSE	EDD	Wed, Apr 23, 2014	13.03	13.13	13.01	13.12
1762	NYSE	EDD	Tue, Apr 22, 2014	13.02	13.08	12.99	13.03
1761	NYSE	EDD	Mon, Apr 21, 2014	13.12	13.15	13.01	13.01
1760	NYSE	EDD	Thu, Apr 17, 2014	13.15	13.20	13.07	13.19
1759	NYSE	EDD	Wed, Apr 16, 2014	13.20	13.23	13.10	13.17
1758	NYSE	EDD	Tue, Apr 15, 2014	13.16	13.18	13.04	13.12
1757	NYSE	EDD	Mon, Apr 14, 2014	13.22	13.23	13.13	13.15
1756	NYSE	EDD	Fri, Apr 11, 2014	13.18	13.29	13.11	13.23
1755	NYSE	EDD	Thu, Apr 10, 2014	13.22	13.34	13.21	13.21
1754	NYSE	EDD	Wed, Apr 9, 2014	13.21	13.26	13.14	13.22
1753	NYSE	EDD	Tue, Apr 8, 2014	13.15	13.34	13.15	13.21
1752	NYSE	EDD	Mon, Apr 7, 2014	13.07	13.23	13.05	13.13
1751	NYSE	EDD	Fri, Apr 4, 2014	13.06	13.16	13.06	13.10
1750	NYSE	EDD	Thu, Apr 3, 2014	13.08	13.11	13.00	13.00
1749	NYSE	EDD	Wed, Apr 2, 2014	13.16	13.16	13.04	13.10
1748	NYSE	EDD	Tue, Apr 1, 2014	13.17	13.27	13.13	13.18
1747	NYSE	EDD	Mon, Mar 31, 2014	13.15	13.18	13.03	13.12
1746	NYSE	EDD	Fri, Mar 28, 2014	13.03	13.11	13.03	13.11
1745	NYSE	EDD	Thu, Mar 27, 2014	12.85	13.09	12.83	13.01
1744	NYSE	EDD	Wed, Mar 26, 2014	12.96	13.18	12.95	13.03
1743	NYSE	EDD	Tue, Mar 25, 2014	12.89	13.00	12.88	12.96
1742	NYSE	EDD	Mon, Mar 24, 2014	12.87	13.04	12.84	12.85
1741	NYSE	EDD	Fri, Mar 21, 2014	12.89	12.97	12.86	12.87
1740	NYSE	EDD	Thu, Mar 20, 2014	13.08	13.11	12.88	12.90
1739	NYSE	EDD	Wed, Mar 19, 2014	13.29	13.39	13.11	13.12
1738	NYSE	EDD	Tue, Mar 18, 2014	13.19	13.34	13.10	13.30
1737	NYSE	EDD	Mon, Mar 17, 2014	13.13	13.22	13.08	13.21
1736	NYSE	EDD	Fri, Mar 14, 2014	13.02	13.15	13.02	13.09
1735	NYSE	EDD	Thu, Mar 13, 2014	13.17	13.22	13.00	13.08
1734	NYSE	EDD	Wed, Mar 12, 2014	13.18	13.21	13.00	13.20
1733	NYSE	EDD	Tue, Mar 11, 2014	13.38	13.41	13.22	13.23
1732	NYSE	EDD	Mon, Mar 10, 2014	13.32	13.43	13.24	13.42
1731	NYSE	EDD	Fri, Mar 7, 2014	13.32	13.41	13.11	13.41
1730	NYSE	EDD	Thu, Mar 6, 2014	13.18	13.35	13.18	13.32
1729	NYSE	EDD	Wed, Mar 5, 2014	12.98	13.21	12.98	13.21
1728	NYSE	EDD	Tue, Mar 4, 2014	12.95	13.07	12.91	13.04
1727	NYSE	EDD	Mon, Mar 3, 2014	12.75	12.96	12.65	12.91
1726	NYSE	EDD	Fri, Feb 28, 2014	12.96	13.06	12.88	12.91
1725	NYSE	EDD	Thu, Feb 27, 2014	12.65	12.99	12.62	12.98
1724	NYSE	EDD	Wed, Feb 26, 2014	12.60	12.71	12.54	12.68
1723	NYSE	EDD	Tue, Feb 25, 2014	12.50	12.51	12.44	12.48
1722	NYSE	EDD	Mon, Feb 24, 2014	12.43	12.52	12.43	12.47
1721	NYSE	EDD	Fri, Feb 21, 2014	12.44	12.49	12.40	12.42
1720	NYSE	EDD	Thu, Feb 20, 2014	12.36	12.39	12.28	12.38
1719	NYSE	EDD	Wed, Feb 19, 2014	12.42	12.48	12.32	12.34
1718	NYSE	EDD	Tue, Feb 18, 2014	12.40	12.49	12.37	12.45
1717	NYSE	EDD	Fri, Feb 14, 2014	12.40	12.43	12.36	12.39
1716	NYSE	EDD	Thu, Feb 13, 2014	12.30	12.37	12.29	12.35
1715	NYSE	EDD	Wed, Feb 12, 2014	12.36	12.38	12.30	12.31
1714	NYSE	EDD	Tue, Feb 11, 2014	12.20	12.37	12.19	12.34
1713	NYSE	EDD	Mon, Feb 10, 2014	12.16	12.23	12.16	12.20
1712	NYSE	EDD	Fri, Feb 7, 2014	12.19	12.23	12.11	12.15
1711	NYSE	EDD	Thu, Feb 6, 2014	12.03	12.24	12.03	12.10
1710	NYSE	EDD	Wed, Feb 5, 2014	11.94	12.10	11.94	11.98
1709	NYSE	EDD	Tue, Feb 4, 2014	11.84	12.04	11.84	11.97
1708	NYSE	EDD	Mon, Feb 3, 2014	11.99	12.00	11.76	11.84
1707	NYSE	EDD	Fri, Jan 31, 2014	11.94	12.08	11.90	11.98
1706	NYSE	EDD	Thu, Jan 30, 2014	12.09	12.13	12.02	12.02
1705	NYSE	EDD	Wed, Jan 29, 2014	12.06	12.11	11.96	12.05
1704	NYSE	EDD	Tue, Jan 28, 2014	12.08	12.22	12.04	12.13
1703	NYSE	EDD	Mon, Jan 27, 2014	12.15	12.17	12.02	12.06
1702	NYSE	EDD	Fri, Jan 24, 2014	12.50	12.50	12.11	12.15
1701	NYSE	EDD	Thu, Jan 23, 2014	12.66	12.66	12.51	12.56
1700	NYSE	EDD	Wed, Jan 22, 2014	12.70	12.70	12.64	12.65
1699	NYSE	EDD	Tue, Jan 21, 2014	12.79	12.80	12.66	12.70
1698	NYSE	EDD	Fri, Jan 17, 2014	12.77	12.81	12.73	12.75
1697	NYSE	EDD	Thu, Jan 16, 2014	12.83	12.84	12.76	12.81
1696	NYSE	EDD	Wed, Jan 15, 2014	12.89	12.91	12.83	12.87
1695	NYSE	EDD	Tue, Jan 14, 2014	12.79	12.92	12.78	12.87
1694	NYSE	EDD	Mon, Jan 13, 2014	12.90	12.94	12.77	12.80
1693	NYSE	EDD	Fri, Jan 10, 2014	12.82	13.00	12.82	12.97
1692	NYSE	EDD	Thu, Jan 9, 2014	12.95	13.02	12.79	12.82
1691	NYSE	EDD	Wed, Jan 8, 2014	13.03	13.08	12.93	12.96
1690	NYSE	EDD	Tue, Jan 7, 2014	13.04	13.09	13.01	13.03
1689	NYSE	EDD	Mon, Jan 6, 2014	13.04	13.10	13.01	13.03
1688	NYSE	EDD	Fri, Jan 3, 2014	13.02	13.14	12.93	13.06
1687	NYSE	EDD	Thu, Jan 2, 2014	13.00	13.07	12.94	13.06
1686	NYSE	EDD	Tue, Dec 31, 2013	12.84	13.07	12.81	13.02
1685	NYSE	EDD	Mon, Dec 30, 2013	13.08	13.20	12.77	12.91
1684	NYSE	EDD	Fri, Dec 27, 2013	13.02	13.15	12.92	13.15
1683	NYSE	EDD	Thu, Dec 26, 2013	12.93	13.17	12.93	13.10
1682	NYSE	EDD	Tue, Dec 24, 2013	12.85	12.98	12.76	12.95
1681	NYSE	EDD	Mon, Dec 23, 2013	12.70	12.89	12.65	12.88
1680	NYSE	EDD	Fri, Dec 20, 2013	12.66	12.78	12.65	12.72
1679	NYSE	EDD	Thu, Dec 19, 2013	12.75	12.80	12.69	12.74
1678	NYSE	EDD	Wed, Dec 18, 2013	12.90	12.95	12.70	12.84
1677	NYSE	EDD	Tue, Dec 17, 2013	13.63	13.82	13.61	13.76
1676	NYSE	EDD	Mon, Dec 16, 2013	13.46	13.71	13.46	13.68
1675	NYSE	EDD	Fri, Dec 13, 2013	13.41	13.50	13.38	13.48
1674	NYSE	EDD	Thu, Dec 12, 2013	13.40	13.48	13.39	13.44
1673	NYSE	EDD	Wed, Dec 11, 2013	13.48	13.54	13.41	13.44
1672	NYSE	EDD	Tue, Dec 10, 2013	13.37	13.49	13.37	13.42
1671	NYSE	EDD	Mon, Dec 9, 2013	13.35	13.40	13.28	13.39
1670	NYSE	EDD	Fri, Dec 6, 2013	13.40	13.40	13.20	13.35
1669	NYSE	EDD	Thu, Dec 5, 2013	13.20	13.29	13.13	13.28
1668	NYSE	EDD	Wed, Dec 4, 2013	13.26	13.32	13.19	13.27
1667	NYSE	EDD	Tue, Dec 3, 2013	13.37	13.37	13.24	13.33
1666	NYSE	EDD	Mon, Dec 2, 2013	13.39	13.48	13.37	13.44
1665	NYSE	EDD	Fri, Nov 29, 2013	13.41	13.48	13.40	13.44
1664	NYSE	EDD	Wed, Nov 27, 2013	13.38	13.48	13.37	13.43
1663	NYSE	EDD	Tue, Nov 26, 2013	13.35	13.45	13.35	13.40
1662	NYSE	EDD	Mon, Nov 25, 2013	13.44	13.50	13.38	13.38
1661	NYSE	EDD	Fri, Nov 22, 2013	13.55	13.55	13.37	13.48
1660	NYSE	EDD	Thu, Nov 21, 2013	13.62	13.63	13.50	13.51
1659	NYSE	EDD	Wed, Nov 20, 2013	13.63	13.76	13.55	13.56
1658	NYSE	EDD	Tue, Nov 19, 2013	13.60	13.68	13.58	13.60
1657	NYSE	EDD	Mon, Nov 18, 2013	13.63	13.71	13.60	13.62
1656	NYSE	EDD	Fri, Nov 15, 2013	13.58	13.69	13.54	13.55
1655	NYSE	EDD	Thu, Nov 14, 2013	13.50	13.66	13.43	13.53
1654	NYSE	EDD	Wed, Nov 13, 2013	13.44	13.57	13.35	13.55
1653	NYSE	EDD	Tue, Nov 12, 2013	13.53	13.62	13.37	13.49
1652	NYSE	EDD	Mon, Nov 11, 2013	13.63	13.75	13.59	13.59
1651	NYSE	EDD	Fri, Nov 8, 2013	13.85	13.85	13.60	13.70
1650	NYSE	EDD	Thu, Nov 7, 2013	13.98	14.02	13.87	13.90
1649	NYSE	EDD	Wed, Nov 6, 2013	14.02	14.07	13.96	14.01
1648	NYSE	EDD	Tue, Nov 5, 2013	13.97	14.03	13.85	14.02
1647	NYSE	EDD	Mon, Nov 4, 2013	14.05	14.13	13.92	14.05
1646	NYSE	EDD	Fri, Nov 1, 2013	14.34	14.34	14.02	14.07
1645	NYSE	EDD	Thu, Oct 31, 2013	14.43	14.52	14.31	14.35
1644	NYSE	EDD	Wed, Oct 30, 2013	14.53	14.64	14.42	14.48
1643	NYSE	EDD	Tue, Oct 29, 2013	14.71	14.71	14.56	14.57
1642	NYSE	EDD	Mon, Oct 28, 2013	14.71	14.73	14.68	14.72
1641	NYSE	EDD	Fri, Oct 25, 2013	14.67	14.75	14.64	14.72
1640	NYSE	EDD	Thu, Oct 24, 2013	14.68	14.74	14.61	14.69
1639	NYSE	EDD	Wed, Oct 23, 2013	14.61	14.74	14.61	14.71
1638	NYSE	EDD	Tue, Oct 22, 2013	14.60	14.72	14.59	14.69
1637	NYSE	EDD	Mon, Oct 21, 2013	14.53	14.61	14.50	14.58
1636	NYSE	EDD	Fri, Oct 18, 2013	14.62	14.66	14.55	14.58
1635	NYSE	EDD	Thu, Oct 17, 2013	14.33	14.65	14.33	14.65
1634	NYSE	EDD	Wed, Oct 16, 2013	14.32	14.38	14.28	14.38
1633	NYSE	EDD	Tue, Oct 15, 2013	14.41	14.42	14.20	14.23
1632	NYSE	EDD	Mon, Oct 14, 2013	14.23	14.44	14.21	14.39
1631	NYSE	EDD	Fri, Oct 11, 2013	14.42	14.43	14.24	14.36
1630	NYSE	EDD	Thu, Oct 10, 2013	14.17	14.49	14.15	14.41
1629	NYSE	EDD	Wed, Oct 9, 2013	13.99	14.16	13.94	14.09
1628	NYSE	EDD	Tue, Oct 8, 2013	14.08	14.16	13.95	13.98
1627	NYSE	EDD	Mon, Oct 7, 2013	14.07	14.15	14.01	14.10
1626	NYSE	EDD	Fri, Oct 4, 2013	14.10	14.24	14.08	14.17
1625	NYSE	EDD	Thu, Oct 3, 2013	14.06	14.16	13.96	14.11
1624	NYSE	EDD	Wed, Oct 2, 2013	14.03	14.10	13.83	14.05
1623	NYSE	EDD	Tue, Oct 1, 2013	14.05	14.22	14.00	14.16
1622	NYSE	EDD	Mon, Sep 30, 2013	13.90	14.20	13.88	14.10
1621	NYSE	EDD	Fri, Sep 27, 2013	14.11	14.12	13.96	13.99
1620	NYSE	EDD	Thu, Sep 26, 2013	14.21	14.34	14.16	14.22
1619	NYSE	EDD	Wed, Sep 25, 2013	14.29	14.40	14.28	14.31
1618	NYSE	EDD	Tue, Sep 24, 2013	14.33	14.40	14.25	14.29
1617	NYSE	EDD	Mon, Sep 23, 2013	14.50	14.53	14.38	14.39
1616	NYSE	EDD	Fri, Sep 20, 2013	14.57	14.59	14.43	14.49
1615	NYSE	EDD	Thu, Sep 19, 2013	14.63	14.71	14.37	14.55
1614	NYSE	EDD	Wed, Sep 18, 2013	14.12	14.76	14.06	14.70
1613	NYSE	EDD	Tue, Sep 17, 2013	14.04	14.15	13.96	14.14
1612	NYSE	EDD	Mon, Sep 16, 2013	13.96	14.09	13.96	14.02
1611	NYSE	EDD	Fri, Sep 13, 2013	13.85	13.93	13.75	13.88
1610	NYSE	EDD	Thu, Sep 12, 2013	13.81	13.89	13.73	13.83
1609	NYSE	EDD	Wed, Sep 11, 2013	13.55	13.87	13.55	13.81
1608	NYSE	EDD	Tue, Sep 10, 2013	13.53	13.67	13.50	13.60
1607	NYSE	EDD	Mon, Sep 9, 2013	13.37	13.58	13.36	13.45
1606	NYSE	EDD	Fri, Sep 6, 2013	13.25	13.44	13.25	13.38
1605	NYSE	EDD	Thu, Sep 5, 2013	13.27	13.35	13.22	13.22
1604	NYSE	EDD	Wed, Sep 4, 2013	13.35	13.42	13.25	13.32
1603	NYSE	EDD	Tue, Sep 3, 2013	13.37	13.37	13.28	13.33
1602	NYSE	EDD	Fri, Aug 30, 2013	13.25	13.38	13.23	13.33
1601	NYSE	EDD	Thu, Aug 29, 2013	13.11	13.29	13.11	13.25
1600	NYSE	EDD	Wed, Aug 28, 2013	13.09	13.27	13.08	13.17
1599	NYSE	EDD	Tue, Aug 27, 2013	13.32	13.32	13.11	13.16
1598	NYSE	EDD	Mon, Aug 26, 2013	13.37	13.41	13.32	13.33
1597	NYSE	EDD	Fri, Aug 23, 2013	13.27	13.38	13.27	13.32
1596	NYSE	EDD	Thu, Aug 22, 2013	13.34	13.38	13.24	13.29
1595	NYSE	EDD	Wed, Aug 21, 2013	13.55	13.55	13.26	13.35
1594	NYSE	EDD	Tue, Aug 20, 2013	13.51	13.60	13.28	13.58
1593	NYSE	EDD	Mon, Aug 19, 2013	13.81	13.81	13.51	13.51
1592	NYSE	EDD	Fri, Aug 16, 2013	13.71	13.85	13.67	13.81
1591	NYSE	EDD	Thu, Aug 15, 2013	13.81	13.85	13.61	13.78
1590	NYSE	EDD	Wed, Aug 14, 2013	13.96	14.04	13.82	13.86
1589	NYSE	EDD	Tue, Aug 13, 2013	14.02	14.07	13.90	13.98
1588	NYSE	EDD	Mon, Aug 12, 2013	14.06	14.14	14.00	14.03
1587	NYSE	EDD	Fri, Aug 9, 2013	14.07	14.16	14.02	14.04
1586	NYSE	EDD	Thu, Aug 8, 2013	14.11	14.22	13.93	14.15
1585	NYSE	EDD	Wed, Aug 7, 2013	14.02	14.07	13.90	14.00
1584	NYSE	EDD	Tue, Aug 6, 2013	13.98	14.10	13.91	14.02
1583	NYSE	EDD	Mon, Aug 5, 2013	14.05	14.15	14.00	14.05
1582	NYSE	EDD	Fri, Aug 2, 2013	14.06	14.17	14.05	14.15
1581	NYSE	EDD	Thu, Aug 1, 2013	14.14	14.18	13.98	14.10
1580	NYSE	EDD	Wed, Jul 31, 2013	14.13	14.19	13.95	14.03
1579	NYSE	EDD	Tue, Jul 30, 2013	14.26	14.27	14.09	14.15
1578	NYSE	EDD	Mon, Jul 29, 2013	14.46	14.49	14.20	14.20
1577	NYSE	EDD	Fri, Jul 26, 2013	14.44	14.54	14.33	14.46
1576	NYSE	EDD	Thu, Jul 25, 2013	14.47	14.64	14.35	14.47
1575	NYSE	EDD	Wed, Jul 24, 2013	14.77	14.77	14.53	14.59
1574	NYSE	EDD	Tue, Jul 23, 2013	14.74	14.82	14.61	14.82
1573	NYSE	EDD	Mon, Jul 22, 2013	14.69	14.75	14.60	14.68
1572	NYSE	EDD	Fri, Jul 19, 2013	14.69	14.78	14.61	14.69
1571	NYSE	EDD	Thu, Jul 18, 2013	14.57	14.78	14.53	14.75
1570	NYSE	EDD	Wed, Jul 17, 2013	14.42	14.66	14.37	14.64
1569	NYSE	EDD	Tue, Jul 16, 2013	14.44	14.52	14.35	14.46
1568	NYSE	EDD	Mon, Jul 15, 2013	14.38	14.42	14.30	14.39
1567	NYSE	EDD	Fri, Jul 12, 2013	14.19	14.35	14.14	14.28
1566	NYSE	EDD	Thu, Jul 11, 2013	14.25	14.27	14.14	14.27
1565	NYSE	EDD	Wed, Jul 10, 2013	14.05	14.14	13.93	14.00
1564	NYSE	EDD	Tue, Jul 9, 2013	14.02	14.16	13.96	14.04
1563	NYSE	EDD	Mon, Jul 8, 2013	14.00	14.15	13.97	14.01
1562	NYSE	EDD	Fri, Jul 5, 2013	14.22	14.23	13.92	14.00
1561	NYSE	EDD	Wed, Jul 3, 2013	14.19	14.42	14.11	14.30
1560	NYSE	EDD	Tue, Jul 2, 2013	14.56	14.60	14.40	14.48
1559	NYSE	EDD	Mon, Jul 1, 2013	14.40	14.56	14.40	14.56
1558	NYSE	EDD	Fri, Jun 28, 2013	14.44	14.48	14.20	14.44
1557	NYSE	EDD	Thu, Jun 27, 2013	14.22	14.47	14.22	14.44
1556	NYSE	EDD	Wed, Jun 26, 2013	14.12	14.34	14.10	14.14
1555	NYSE	EDD	Tue, Jun 25, 2013	14.04	14.32	13.92	14.22
1554	NYSE	EDD	Mon, Jun 24, 2013	13.81	13.97	13.51	13.89
1553	NYSE	EDD	Fri, Jun 21, 2013	14.38	14.53	13.99	13.99
1552	NYSE	EDD	Thu, Jun 20, 2013	14.70	14.71	14.26	14.36
1551	NYSE	EDD	Wed, Jun 19, 2013	15.08	15.15	14.86	14.91
1550	NYSE	EDD	Tue, Jun 18, 2013	15.33	15.33	15.12	15.12
1549	NYSE	EDD	Mon, Jun 17, 2013	15.38	15.43	15.33	15.37
1548	NYSE	EDD	Fri, Jun 14, 2013	15.00	15.39	15.00	15.35
1547	NYSE	EDD	Thu, Jun 13, 2013	14.73	15.05	14.73	14.94
1546	NYSE	EDD	Wed, Jun 12, 2013	14.96	15.08	14.73	14.76
1545	NYSE	EDD	Tue, Jun 11, 2013	15.13	15.13	14.75	14.85
1544	NYSE	EDD	Mon, Jun 10, 2013	15.51	15.51	15.11	15.19
1543	NYSE	EDD	Fri, Jun 7, 2013	15.78	15.79	15.35	15.59
1542	NYSE	EDD	Thu, Jun 6, 2013	15.55	15.79	15.47	15.79
1541	NYSE	EDD	Wed, Jun 5, 2013	15.60	15.73	15.37	15.52
1540	NYSE	EDD	Tue, Jun 4, 2013	15.41	15.72	15.41	15.57
1539	NYSE	EDD	Mon, Jun 3, 2013	15.60	15.63	15.28	15.46
1538	NYSE	EDD	Fri, May 31, 2013	16.18	16.18	15.70	15.73
1537	NYSE	EDD	Thu, May 30, 2013	16.50	16.53	16.12	16.29
1536	NYSE	EDD	Wed, May 29, 2013	16.56	16.64	16.30	16.48
1535	NYSE	EDD	Tue, May 28, 2013	17.00	17.04	16.58	16.68
1534	NYSE	EDD	Fri, May 24, 2013	17.10	17.10	16.83	16.97
1533	NYSE	EDD	Thu, May 23, 2013	17.19	17.19	17.02	17.10
1532	NYSE	EDD	Wed, May 22, 2013	17.23	17.26	17.16	17.22
1531	NYSE	EDD	Tue, May 21, 2013	17.09	17.30	17.09	17.28
1530	NYSE	EDD	Mon, May 20, 2013	17.29	17.38	17.10	17.11
1529	NYSE	EDD	Fri, May 17, 2013	17.34	17.36	17.23	17.28
1528	NYSE	EDD	Thu, May 16, 2013	17.43	17.45	17.27	17.30
1527	NYSE	EDD	Wed, May 15, 2013	17.47	17.48	17.31	17.44
1526	NYSE	EDD	Tue, May 14, 2013	17.34	17.54	17.30	17.47
1525	NYSE	EDD	Mon, May 13, 2013	17.56	17.60	17.36	17.43
1524	NYSE	EDD	Fri, May 10, 2013	17.69	17.69	17.46	17.55
1523	NYSE	EDD	Thu, May 9, 2013	17.70	17.74	17.62	17.67
1522	NYSE	EDD	Wed, May 8, 2013	17.64	17.74	17.55	17.72
1521	NYSE	EDD	Tue, May 7, 2013	17.54	17.66	17.49	17.63
1520	NYSE	EDD	Mon, May 6, 2013	17.54	17.57	17.42	17.53
1519	NYSE	EDD	Fri, May 3, 2013	17.40	17.54	17.37	17.50
1518	NYSE	EDD	Thu, May 2, 2013	17.30	17.40	17.30	17.40
1517	NYSE	EDD	Wed, May 1, 2013	17.33	17.34	17.20	17.25
1516	NYSE	EDD	Tue, Apr 30, 2013	17.25	17.32	17.23	17.31
1515	NYSE	EDD	Mon, Apr 29, 2013	17.20	17.29	17.17	17.24
1514	NYSE	EDD	Fri, Apr 26, 2013	17.09	17.15	17.05	17.15
1513	NYSE	EDD	Thu, Apr 25, 2013	16.90	17.17	16.90	17.05
1512	NYSE	EDD	Wed, Apr 24, 2013	17.02	17.05	16.96	16.99
1511	NYSE	EDD	Tue, Apr 23, 2013	17.01	17.15	16.97	17.01
1510	NYSE	EDD	Mon, Apr 22, 2013	17.00	17.02	16.90	16.95
1509	NYSE	EDD	Fri, Apr 19, 2013	17.03	17.03	16.93	17.00
1508	NYSE	EDD	Thu, Apr 18, 2013	17.04	17.07	16.95	17.00
1507	NYSE	EDD	Wed, Apr 17, 2013	17.00	17.06	16.92	17.00
1506	NYSE	EDD	Tue, Apr 16, 2013	17.07	17.07	16.93	17.04
1505	NYSE	EDD	Mon, Apr 15, 2013	17.19	17.22	16.91	16.93
1504	NYSE	EDD	Fri, Apr 12, 2013	17.05	17.21	17.04	17.21
1503	NYSE	EDD	Thu, Apr 11, 2013	17.19	17.25	17.14	17.20
1502	NYSE	EDD	Wed, Apr 10, 2013	17.15	17.23	17.09	17.16
1501	NYSE	EDD	Tue, Apr 9, 2013	16.90	17.10	16.90	17.07
1500	NYSE	EDD	Mon, Apr 8, 2013	16.72	16.87	16.68	16.85
1499	NYSE	EDD	Fri, Apr 5, 2013	16.50	16.70	16.50	16.68
1498	NYSE	EDD	Thu, Apr 4, 2013	16.64	16.64	16.50	16.56
1497	NYSE	EDD	Wed, Apr 3, 2013	16.60	16.70	16.45	16.59
1496	NYSE	EDD	Tue, Apr 2, 2013	16.70	16.78	16.66	16.73
1495	NYSE	EDD	Mon, Apr 1, 2013	16.56	16.74	16.56	16.61
1494	NYSE	EDD	Thu, Mar 28, 2013	16.70	16.74	16.60	16.65
1493	NYSE	EDD	Wed, Mar 27, 2013	16.86	16.87	16.62	16.68
1492	NYSE	EDD	Tue, Mar 26, 2013	16.80	16.92	16.70	16.88
1491	NYSE	EDD	Mon, Mar 25, 2013	17.06	17.06	16.81	16.97
1490	NYSE	EDD	Fri, Mar 22, 2013	16.98	16.98	16.84	16.96
1489	NYSE	EDD	Thu, Mar 21, 2013	16.81	16.93	16.80	16.90
1488	NYSE	EDD	Wed, Mar 20, 2013	16.92	16.93	16.74	16.77
1487	NYSE	EDD	Tue, Mar 19, 2013	16.76	16.89	16.71	16.81
1486	NYSE	EDD	Mon, Mar 18, 2013	16.95	17.00	16.80	16.81
1485	NYSE	EDD	Fri, Mar 15, 2013	17.24	17.24	17.00	17.01
1484	NYSE	EDD	Thu, Mar 14, 2013	17.39	17.39	17.16	17.20
1483	NYSE	EDD	Wed, Mar 13, 2013	17.35	17.36	17.24	17.34
1482	NYSE	EDD	Tue, Mar 12, 2013	17.40	17.44	17.20	17.28
1481	NYSE	EDD	Mon, Mar 11, 2013	17.15	17.44	17.14	17.35
1480	NYSE	EDD	Fri, Mar 8, 2013	17.27	17.31	17.19	17.29
1479	NYSE	EDD	Thu, Mar 7, 2013	17.30	17.32	17.13	17.22
1478	NYSE	EDD	Wed, Mar 6, 2013	17.35	17.35	17.18	17.26
1477	NYSE	EDD	Tue, Mar 5, 2013	17.27	17.33	17.21	17.26
1476	NYSE	EDD	Mon, Mar 4, 2013	17.22	17.30	17.13	17.15
1475	NYSE	EDD	Fri, Mar 1, 2013	17.17	17.30	17.14	17.21
1474	NYSE	EDD	Thu, Feb 28, 2013	17.26	17.33	17.22	17.22
1473	NYSE	EDD	Wed, Feb 27, 2013	17.24	17.27	17.10	17.24
1472	NYSE	EDD	Tue, Feb 26, 2013	17.23	17.31	17.05	17.20
1471	NYSE	EDD	Mon, Feb 25, 2013	17.49	17.50	17.15	17.19
1470	NYSE	EDD	Fri, Feb 22, 2013	17.58	17.65	17.43	17.46
1469	NYSE	EDD	Thu, Feb 21, 2013	17.62	17.62	17.47	17.60
1468	NYSE	EDD	Wed, Feb 20, 2013	17.45	17.63	17.45	17.63
1467	NYSE	EDD	Tue, Feb 19, 2013	17.65	17.72	17.47	17.48
1466	NYSE	EDD	Fri, Feb 15, 2013	17.63	17.67	17.52	17.65
1465	NYSE	EDD	Thu, Feb 14, 2013	17.58	17.65	17.54	17.65
1464	NYSE	EDD	Wed, Feb 13, 2013	17.53	17.59	17.47	17.55
1463	NYSE	EDD	Tue, Feb 12, 2013	17.50	17.56	17.48	17.49
1462	NYSE	EDD	Mon, Feb 11, 2013	17.59	17.59	17.41	17.52
1461	NYSE	EDD	Fri, Feb 8, 2013	17.44	17.57	17.41	17.57
1460	NYSE	EDD	Thu, Feb 7, 2013	17.58	17.61	17.34	17.38
1459	NYSE	EDD	Wed, Feb 6, 2013	17.56	17.56	17.47	17.55
1458	NYSE	EDD	Tue, Feb 5, 2013	17.53	17.62	17.35	17.60
1457	NYSE	EDD	Mon, Feb 4, 2013	17.60	17.60	17.39	17.45
1456	NYSE	EDD	Fri, Feb 1, 2013	17.50	17.63	17.43	17.63
1455	NYSE	EDD	Thu, Jan 31, 2013	17.43	17.46	17.29	17.40
1454	NYSE	EDD	Wed, Jan 30, 2013	17.35	17.46	17.31	17.40
1453	NYSE	EDD	Tue, Jan 29, 2013	17.36	17.38	17.18	17.37
1452	NYSE	EDD	Mon, Jan 28, 2013	17.45	17.45	17.16	17.34
1451	NYSE	EDD	Fri, Jan 25, 2013	17.50	17.58	17.35	17.38
1450	NYSE	EDD	Thu, Jan 24, 2013	17.41	17.55	17.31	17.45
1449	NYSE	EDD	Wed, Jan 23, 2013	17.45	17.49	17.33	17.35
1448	NYSE	EDD	Tue, Jan 22, 2013	17.45	17.45	17.29	17.41
1447	NYSE	EDD	Fri, Jan 18, 2013	17.36	17.44	17.33	17.44
1446	NYSE	EDD	Thu, Jan 17, 2013	17.26	17.38	17.21	17.29
1445	NYSE	EDD	Wed, Jan 16, 2013	17.25	17.34	17.12	17.14
1444	NYSE	EDD	Tue, Jan 15, 2013	17.34	17.40	17.25	17.33
1443	NYSE	EDD	Mon, Jan 14, 2013	17.26	17.35	17.17	17.24
1442	NYSE	EDD	Fri, Jan 11, 2013	17.28	17.35	17.20	17.32
1441	NYSE	EDD	Thu, Jan 10, 2013	17.38	17.40	17.20	17.29
1440	NYSE	EDD	Wed, Jan 9, 2013	17.25	17.36	17.13	17.28
1439	NYSE	EDD	Tue, Jan 8, 2013	17.30	17.52	17.16	17.28
1438	NYSE	EDD	Mon, Jan 7, 2013	17.38	17.44	17.22	17.31
1437	NYSE	EDD	Fri, Jan 4, 2013	17.37	17.45	17.31	17.35
1436	NYSE	EDD	Thu, Jan 3, 2013	17.40	17.48	17.18	17.34
1435	NYSE	EDD	Wed, Jan 2, 2013	16.99	17.33	16.97	17.32
1434	NYSE	EDD	Mon, Dec 31, 2012	16.71	16.94	16.69	16.84
1433	NYSE	EDD	Fri, Dec 28, 2012	16.56	16.72	16.56	16.71
1432	NYSE	EDD	Thu, Dec 27, 2012	16.63	16.73	16.51	16.57
1431	NYSE	EDD	Wed, Dec 26, 2012	16.81	16.83	16.62	16.71
1430	NYSE	EDD	Mon, Dec 24, 2012	16.76	16.83	16.64	16.72
1429	NYSE	EDD	Fri, Dec 21, 2012	16.60	16.79	16.56	16.73
1428	NYSE	EDD	Thu, Dec 20, 2012	16.86	16.91	16.71	16.79
1427	NYSE	EDD	Wed, Dec 19, 2012	16.78	16.89	16.64	16.88
1426	NYSE	EDD	Tue, Dec 18, 2012	16.91	16.95	16.75	16.86
1425	NYSE	EDD	Mon, Dec 17, 2012	16.84	16.86	16.73	16.86
1424	NYSE	EDD	Fri, Dec 14, 2012	16.73	16.93	16.72	16.75
1423	NYSE	EDD	Thu, Dec 13, 2012	16.65	16.75	16.62	16.68
1422	NYSE	EDD	Wed, Dec 12, 2012	16.50	16.61	16.38	16.61
1421	NYSE	EDD	Tue, Dec 11, 2012	16.39	16.64	16.39	16.48
1420	NYSE	EDD	Mon, Dec 10, 2012	16.36	16.55	16.33	16.35
1419	NYSE	EDD	Fri, Dec 7, 2012	16.40	16.54	16.35	16.50
1418	NYSE	EDD	Thu, Dec 6, 2012	16.25	16.45	16.22	16.31
1417	NYSE	EDD	Wed, Dec 5, 2012	16.39	16.54	16.26	16.26
1416	NYSE	EDD	Tue, Dec 4, 2012	16.37	16.46	16.16	16.39
1415	NYSE	EDD	Mon, Dec 3, 2012	16.51	16.52	16.36	16.36
1414	NYSE	EDD	Fri, Nov 30, 2012	16.64	16.69	16.50	16.62
1413	NYSE	EDD	Thu, Nov 29, 2012	16.68	16.80	16.52	16.58
1412	NYSE	EDD	Wed, Nov 28, 2012	16.48	16.65	16.34	16.65
1411	NYSE	EDD	Tue, Nov 27, 2012	16.35	16.50	16.33	16.48
1410	NYSE	EDD	Mon, Nov 26, 2012	16.39	16.52	16.23	16.29
1409	NYSE	EDD	Fri, Nov 23, 2012	16.50	16.56	16.31	16.47
1408	NYSE	EDD	Wed, Nov 21, 2012	16.43	16.45	16.29	16.45
1407	NYSE	EDD	Tue, Nov 20, 2012	16.22	16.33	16.16	16.33
1406	NYSE	EDD	Mon, Nov 19, 2012	16.22	16.45	16.08	16.16
1405	NYSE	EDD	Fri, Nov 16, 2012	15.82	16.17	15.80	16.05
1404	NYSE	EDD	Thu, Nov 15, 2012	15.81	15.88	15.45	15.75
1403	NYSE	EDD	Wed, Nov 14, 2012	16.60	16.60	15.85	15.86
1402	NYSE	EDD	Tue, Nov 13, 2012	16.65	16.77	16.49	16.59
1401	NYSE	EDD	Mon, Nov 12, 2012	16.64	16.71	16.60	16.67
1400	NYSE	EDD	Fri, Nov 9, 2012	16.61	16.71	16.55	16.62
1399	NYSE	EDD	Thu, Nov 8, 2012	16.60	16.65	16.55	16.65
1398	NYSE	EDD	Wed, Nov 7, 2012	16.55	16.68	16.53	16.56
1397	NYSE	EDD	Tue, Nov 6, 2012	16.58	16.69	16.56	16.60
1396	NYSE	EDD	Mon, Nov 5, 2012	16.73	16.73	16.47	16.50
1395	NYSE	EDD	Fri, Nov 2, 2012	16.82	16.88	16.55	16.81
1394	NYSE	EDD	Thu, Nov 1, 2012	16.58	16.72	16.50	16.72
1393	NYSE	EDD	Wed, Oct 31, 2012	16.65	16.68	16.36	16.47
1392	NYSE	EDD	Fri, Oct 26, 2012	16.62	16.63	16.45	16.59
1391	NYSE	EDD	Thu, Oct 25, 2012	16.74	16.74	16.56	16.61
1390	NYSE	EDD	Wed, Oct 24, 2012	16.68	16.77	16.55	16.65
1389	NYSE	EDD	Tue, Oct 23, 2012	16.64	16.73	16.59	16.67
1388	NYSE	EDD	Mon, Oct 22, 2012	16.71	16.78	16.62	16.68
1387	NYSE	EDD	Fri, Oct 19, 2012	16.77	16.80	16.67	16.67
1386	NYSE	EDD	Thu, Oct 18, 2012	16.79	16.88	16.69	16.74
1385	NYSE	EDD	Wed, Oct 17, 2012	16.80	16.92	16.70	16.75
1384	NYSE	EDD	Tue, Oct 16, 2012	16.78	16.84	16.66	16.76
1383	NYSE	EDD	Mon, Oct 15, 2012	16.56	16.68	16.50	16.68
1382	NYSE	EDD	Fri, Oct 12, 2012	16.36	16.50	16.36	16.45
1381	NYSE	EDD	Thu, Oct 11, 2012	16.45	16.54	16.38	16.43
1380	NYSE	EDD	Wed, Oct 10, 2012	16.47	16.52	16.29	16.43
1379	NYSE	EDD	Tue, Oct 9, 2012	16.64	16.66	16.44	16.50
1378	NYSE	EDD	Mon, Oct 8, 2012	16.65	16.73	16.54	16.62
1377	NYSE	EDD	Fri, Oct 5, 2012	16.65	16.77	16.59	16.64
1376	NYSE	EDD	Thu, Oct 4, 2012	16.68	16.68	16.50	16.64
1375	NYSE	EDD	Wed, Oct 3, 2012	16.67	16.72	16.53	16.68
1374	NYSE	EDD	Tue, Oct 2, 2012	16.61	16.74	16.52	16.63
1373	NYSE	EDD	Mon, Oct 1, 2012	16.59	16.70	16.47	16.54
1372	NYSE	EDD	Fri, Sep 28, 2012	16.65	16.68	16.47	16.47
1371	NYSE	EDD	Thu, Sep 27, 2012	16.75	16.81	16.65	16.66
1370	NYSE	EDD	Wed, Sep 26, 2012	16.80	16.94	16.61	16.72
1369	NYSE	EDD	Tue, Sep 25, 2012	16.90	17.14	16.87	16.89
1368	NYSE	EDD	Mon, Sep 24, 2012	17.05	17.05	16.80	16.86
1367	NYSE	EDD	Fri, Sep 21, 2012	17.20	17.21	16.98	17.05
1366	NYSE	EDD	Thu, Sep 20, 2012	17.00	17.15	16.88	17.07
1365	NYSE	EDD	Wed, Sep 19, 2012	17.21	17.21	16.97	17.02
1364	NYSE	EDD	Tue, Sep 18, 2012	17.31	17.39	17.20	17.20
1363	NYSE	EDD	Mon, Sep 17, 2012	17.40	17.43	17.12	17.31
1362	NYSE	EDD	Fri, Sep 14, 2012	17.15	17.44	17.14	17.31
1361	NYSE	EDD	Thu, Sep 13, 2012	17.13	17.24	17.07	17.15
1360	NYSE	EDD	Wed, Sep 12, 2012	17.00	17.11	16.97	17.05
1359	NYSE	EDD	Tue, Sep 11, 2012	16.91	17.00	16.82	17.00
1358	NYSE	EDD	Mon, Sep 10, 2012	16.78	16.96	16.78	16.82
1357	NYSE	EDD	Fri, Sep 7, 2012	16.94	17.00	16.76	16.83
1356	NYSE	EDD	Thu, Sep 6, 2012	16.88	16.94	16.86	16.93
1355	NYSE	EDD	Wed, Sep 5, 2012	16.81	16.86	16.76	16.85
1354	NYSE	EDD	Tue, Sep 4, 2012	16.77	16.81	16.73	16.80
1353	NYSE	EDD	Fri, Aug 31, 2012	16.81	16.81	16.65	16.74
1352	NYSE	EDD	Thu, Aug 30, 2012	16.70	16.74	16.63	16.72
1351	NYSE	EDD	Wed, Aug 29, 2012	16.78	16.78	16.62	16.70
1350	NYSE	EDD	Tue, Aug 28, 2012	16.55	16.73	16.52	16.73
1349	NYSE	EDD	Mon, Aug 27, 2012	16.68	16.68	16.51	16.54
1348	NYSE	EDD	Fri, Aug 24, 2012	16.76	16.76	16.55	16.69
1347	NYSE	EDD	Thu, Aug 23, 2012	16.66	16.79	16.63	16.75
1346	NYSE	EDD	Wed, Aug 22, 2012	16.70	16.76	16.67	16.71
1345	NYSE	EDD	Tue, Aug 21, 2012	16.82	16.82	16.65	16.72
1344	NYSE	EDD	Mon, Aug 20, 2012	16.76	16.76	16.65	16.72
1343	NYSE	EDD	Fri, Aug 17, 2012	16.84	16.84	16.54	16.68
1342	NYSE	EDD	Thu, Aug 16, 2012	16.73	16.80	16.69	16.75
1341	NYSE	EDD	Wed, Aug 15, 2012	16.81	16.81	16.62	16.68
1340	NYSE	EDD	Tue, Aug 14, 2012	16.81	16.84	16.71	16.83
1339	NYSE	EDD	Mon, Aug 13, 2012	16.84	16.84	16.65	16.74
1338	NYSE	EDD	Fri, Aug 10, 2012	16.81	16.85	16.73	16.85
1337	NYSE	EDD	Thu, Aug 9, 2012	16.68	16.82	16.63	16.82
1336	NYSE	EDD	Wed, Aug 8, 2012	16.72	16.83	16.56	16.68
1335	NYSE	EDD	Tue, Aug 7, 2012	16.74	16.77	16.61	16.76
1334	NYSE	EDD	Mon, Aug 6, 2012	16.88	16.88	16.56	16.64
1333	NYSE	EDD	Fri, Aug 3, 2012	16.85	16.90	16.64	16.75
1332	NYSE	EDD	Thu, Aug 2, 2012	16.60	16.68	16.49	16.55
1331	NYSE	EDD	Wed, Aug 1, 2012	16.58	16.71	16.42	16.65
1330	NYSE	EDD	Tue, Jul 31, 2012	16.59	16.67	16.38	16.45
1329	NYSE	EDD	Mon, Jul 30, 2012	16.59	16.65	16.55	16.59
1328	NYSE	EDD	Fri, Jul 27, 2012	16.62	16.71	16.56	16.56
1327	NYSE	EDD	Thu, Jul 26, 2012	16.28	16.54	16.25	16.50
1326	NYSE	EDD	Wed, Jul 25, 2012	16.20	16.26	16.15	16.25
1325	NYSE	EDD	Tue, Jul 24, 2012	16.33	16.37	16.05	16.11
1324	NYSE	EDD	Mon, Jul 23, 2012	16.08	16.33	15.91	16.32
1323	NYSE	EDD	Fri, Jul 20, 2012	16.36	16.50	16.28	16.46
1322	NYSE	EDD	Thu, Jul 19, 2012	16.47	16.50	16.26	16.40
1321	NYSE	EDD	Wed, Jul 18, 2012	16.34	16.43	16.29	16.40
1320	NYSE	EDD	Tue, Jul 17, 2012	16.23	16.36	16.11	16.31
1319	NYSE	EDD	Mon, Jul 16, 2012	16.15	16.24	16.01	16.23
1318	NYSE	EDD	Fri, Jul 13, 2012	15.84	16.25	15.84	16.09
1317	NYSE	EDD	Thu, Jul 12, 2012	15.91	15.93	15.75	15.88
1316	NYSE	EDD	Wed, Jul 11, 2012	16.04	16.04	15.84	15.97
1315	NYSE	EDD	Tue, Jul 10, 2012	16.14	16.14	15.79	15.82
1314	NYSE	EDD	Mon, Jul 9, 2012	15.80	16.01	15.75	16.01
1313	NYSE	EDD	Fri, Jul 6, 2012	15.95	16.00	15.82	15.85
1312	NYSE	EDD	Thu, Jul 5, 2012	16.07	16.10	15.86	16.00
1311	NYSE	EDD	Tue, Jul 3, 2012	15.92	16.09	15.92	16.01
1310	NYSE	EDD	Mon, Jul 2, 2012	15.83	15.91	15.80	15.87
1309	NYSE	EDD	Fri, Jun 29, 2012	15.72	15.85	15.63	15.70
1308	NYSE	EDD	Thu, Jun 28, 2012	15.43	15.52	15.33	15.52
1307	NYSE	EDD	Wed, Jun 27, 2012	15.48	15.51	15.35	15.37
1306	NYSE	EDD	Tue, Jun 26, 2012	15.63	15.68	15.53	15.62
1305	NYSE	EDD	Mon, Jun 25, 2012	15.48	15.75	15.29	15.48
1304	NYSE	EDD	Fri, Jun 22, 2012	15.77	15.85	15.51	15.58
1303	NYSE	EDD	Thu, Jun 21, 2012	16.00	16.00	15.61	15.67
1302	NYSE	EDD	Wed, Jun 20, 2012	15.84	15.96	15.75	15.96
1301	NYSE	EDD	Tue, Jun 19, 2012	15.35	15.78	15.33	15.76
1300	NYSE	EDD	Mon, Jun 18, 2012	15.17	15.38	15.10	15.30
1299	NYSE	EDD	Fri, Jun 15, 2012	15.28	15.32	15.08	15.19
1298	NYSE	EDD	Thu, Jun 14, 2012	15.38	15.38	15.22	15.28
1297	NYSE	EDD	Wed, Jun 13, 2012	15.30	15.30	15.09	15.29
1296	NYSE	EDD	Tue, Jun 12, 2012	15.19	15.38	15.00	15.31
1295	NYSE	EDD	Mon, Jun 11, 2012	15.31	15.43	15.07	15.10
1294	NYSE	EDD	Fri, Jun 8, 2012	15.05	15.15	14.96	15.15
1293	NYSE	EDD	Thu, Jun 7, 2012	15.16	15.17	15.02	15.04
1292	NYSE	EDD	Wed, Jun 6, 2012	14.74	14.96	14.71	14.96
1291	NYSE	EDD	Tue, Jun 5, 2012	14.33	14.63	14.29	14.63
1290	NYSE	EDD	Mon, Jun 4, 2012	14.57	14.71	14.28	14.28
1289	NYSE	EDD	Fri, Jun 1, 2012	14.56	14.73	14.56	14.56
1288	NYSE	EDD	Thu, May 31, 2012	14.91	14.91	14.76	14.77
1287	NYSE	EDD	Wed, May 30, 2012	14.90	14.91	14.78	14.91
1286	NYSE	EDD	Tue, May 29, 2012	14.96	14.99	14.90	14.94
1285	NYSE	EDD	Fri, May 25, 2012	15.04	15.08	14.71	14.86
1284	NYSE	EDD	Thu, May 24, 2012	15.09	15.21	14.78	14.95
1283	NYSE	EDD	Wed, May 23, 2012	15.24	15.24	14.78	15.05
1282	NYSE	EDD	Tue, May 22, 2012	15.21	15.35	15.14	15.24
1281	NYSE	EDD	Mon, May 21, 2012	15.02	15.16	14.85	15.12
1280	NYSE	EDD	Fri, May 18, 2012	15.17	15.17	14.86	14.90
1279	NYSE	EDD	Thu, May 17, 2012	15.55	15.55	15.07	15.10
1278	NYSE	EDD	Wed, May 16, 2012	15.86	15.86	15.45	15.53
1277	NYSE	EDD	Tue, May 15, 2012	15.87	15.94	15.75	15.76
1276	NYSE	EDD	Mon, May 14, 2012	16.14	16.14	15.86	15.89
1275	NYSE	EDD	Fri, May 11, 2012	16.29	16.33	16.23	16.24
1274	NYSE	EDD	Thu, May 10, 2012	16.48	16.48	16.30	16.40
1273	NYSE	EDD	Wed, May 9, 2012	16.55	16.55	16.38	16.45
1272	NYSE	EDD	Tue, May 8, 2012	16.70	16.71	16.52	16.64
1271	NYSE	EDD	Mon, May 7, 2012	16.72	16.77	16.61	16.67
1270	NYSE	EDD	Fri, May 4, 2012	16.70	16.74	16.56	16.72
1269	NYSE	EDD	Thu, May 3, 2012	16.72	16.85	16.63	16.75
1268	NYSE	EDD	Wed, May 2, 2012	16.75	16.83	16.67	16.72
1267	NYSE	EDD	Tue, May 1, 2012	16.67	16.82	16.62	16.78
1266	NYSE	EDD	Mon, Apr 30, 2012	16.52	16.67	16.50	16.65
1265	NYSE	EDD	Fri, Apr 27, 2012	16.47	16.54	16.45	16.52
1264	NYSE	EDD	Thu, Apr 26, 2012	16.38	16.47	16.34	16.46
1263	NYSE	EDD	Wed, Apr 25, 2012	16.42	16.43	16.30	16.35
1262	NYSE	EDD	Tue, Apr 24, 2012	16.39	16.45	16.22	16.27
1261	NYSE	EDD	Mon, Apr 23, 2012	16.34	16.34	16.21	16.30
1260	NYSE	EDD	Fri, Apr 20, 2012	16.34	16.44	16.21	16.38
1259	NYSE	EDD	Thu, Apr 19, 2012	16.38	16.42	16.13	16.20
1258	NYSE	EDD	Wed, Apr 18, 2012	16.41	16.47	16.35	16.36
1257	NYSE	EDD	Tue, Apr 17, 2012	16.41	16.44	16.25	16.39
1256	NYSE	EDD	Mon, Apr 16, 2012	16.44	16.44	16.27	16.34
1255	NYSE	EDD	Fri, Apr 13, 2012	16.36	16.70	16.20	16.31
1254	NYSE	EDD	Thu, Apr 12, 2012	16.09	16.24	16.09	16.24
1253	NYSE	EDD	Wed, Apr 11, 2012	15.87	16.03	15.80	16.01
1252	NYSE	EDD	Tue, Apr 10, 2012	16.15	16.27	15.70	15.70
1251	NYSE	EDD	Mon, Apr 9, 2012	16.12	16.21	16.01	16.10
1250	NYSE	EDD	Thu, Apr 5, 2012	16.26	16.28	16.11	16.23
1249	NYSE	EDD	Wed, Apr 4, 2012	16.43	16.43	16.19	16.25
1248	NYSE	EDD	Tue, Apr 3, 2012	16.40	16.51	16.32	16.44
1247	NYSE	EDD	Mon, Apr 2, 2012	16.18	16.37	16.14	16.36
1246	NYSE	EDD	Fri, Mar 30, 2012	16.32	16.32	16.21	16.24
1245	NYSE	EDD	Thu, Mar 29, 2012	16.37	16.39	16.12	16.21
1244	NYSE	EDD	Wed, Mar 28, 2012	16.49	16.59	16.37	16.37
1243	NYSE	EDD	Tue, Mar 27, 2012	16.67	16.77	16.57	16.72
1242	NYSE	EDD	Mon, Mar 26, 2012	16.62	16.72	16.55	16.59
1241	NYSE	EDD	Fri, Mar 23, 2012	16.55	16.55	16.38	16.52
1240	NYSE	EDD	Thu, Mar 22, 2012	16.57	16.57	16.31	16.45
1239	NYSE	EDD	Wed, Mar 21, 2012	16.54	16.60	16.49	16.58
1238	NYSE	EDD	Tue, Mar 20, 2012	16.46	16.51	16.37	16.47
1237	NYSE	EDD	Mon, Mar 19, 2012	16.40	16.59	16.37	16.49
1236	NYSE	EDD	Fri, Mar 16, 2012	16.71	16.76	16.31	16.37
1235	NYSE	EDD	Thu, Mar 15, 2012	16.81	16.84	16.70	16.74
1234	NYSE	EDD	Wed, Mar 14, 2012	17.05	17.05	16.72	16.75
1233	NYSE	EDD	Tue, Mar 13, 2012	16.93	17.00	16.90	17.00
1232	NYSE	EDD	Mon, Mar 12, 2012	16.93	16.93	16.77	16.84
1231	NYSE	EDD	Fri, Mar 9, 2012	16.86	16.93	16.79	16.85
1230	NYSE	EDD	Thu, Mar 8, 2012	16.88	17.00	16.70	16.78
1229	NYSE	EDD	Wed, Mar 7, 2012	16.67	16.78	16.64	16.72
1228	NYSE	EDD	Tue, Mar 6, 2012	16.88	16.88	16.60	16.75
1227	NYSE	EDD	Mon, Mar 5, 2012	16.92	17.01	16.70	16.99
1226	NYSE	EDD	Fri, Mar 2, 2012	17.08	17.15	16.86	16.86
1225	NYSE	EDD	Thu, Mar 1, 2012	16.83	17.09	16.83	17.07
1224	NYSE	EDD	Wed, Feb 29, 2012	16.88	16.99	16.76	16.76
1223	NYSE	EDD	Tue, Feb 28, 2012	16.90	16.95	16.77	16.83
1222	NYSE	EDD	Mon, Feb 27, 2012	16.87	16.95	16.80	16.88
1221	NYSE	EDD	Fri, Feb 24, 2012	16.84	16.99	16.76	16.91
1220	NYSE	EDD	Thu, Feb 23, 2012	16.84	16.89	16.73	16.76
1219	NYSE	EDD	Wed, Feb 22, 2012	16.70	16.84	16.63	16.83
1218	NYSE	EDD	Tue, Feb 21, 2012	16.60	16.74	16.55	16.64
1217	NYSE	EDD	Fri, Feb 17, 2012	16.46	16.66	16.45	16.64
1216	NYSE	EDD	Thu, Feb 16, 2012	16.38	16.49	16.34	16.40
1215	NYSE	EDD	Wed, Feb 15, 2012	16.61	16.61	16.26	16.32
1214	NYSE	EDD	Tue, Feb 14, 2012	16.72	16.73	16.48	16.50
1213	NYSE	EDD	Mon, Feb 13, 2012	16.87	16.87	16.62	16.70
1212	NYSE	EDD	Fri, Feb 10, 2012	16.90	16.90	16.52	16.76
1211	NYSE	EDD	Thu, Feb 9, 2012	16.87	16.99	16.85	16.95
1210	NYSE	EDD	Wed, Feb 8, 2012	16.92	16.97	16.77	16.94
1209	NYSE	EDD	Tue, Feb 7, 2012	16.78	16.88	16.64	16.87
1208	NYSE	EDD	Mon, Feb 6, 2012	16.89	16.92	16.69	16.72
1207	NYSE	EDD	Fri, Feb 3, 2012	16.93	16.99	16.76	16.92
1206	NYSE	EDD	Thu, Feb 2, 2012	16.84	16.93	16.70	16.75
1205	NYSE	EDD	Wed, Feb 1, 2012	16.64	16.80	16.58	16.77
1204	NYSE	EDD	Tue, Jan 31, 2012	16.56	16.65	16.08	16.47
1203	NYSE	EDD	Mon, Jan 30, 2012	16.28	16.44	16.21	16.38
1202	NYSE	EDD	Fri, Jan 27, 2012	16.20	16.34	16.04	16.29
1201	NYSE	EDD	Thu, Jan 26, 2012	16.08	16.25	16.08	16.14
1200	NYSE	EDD	Wed, Jan 25, 2012	16.04	16.07	15.83	15.96
1199	NYSE	EDD	Tue, Jan 24, 2012	16.10	16.16	15.98	15.99
1198	NYSE	EDD	Mon, Jan 23, 2012	15.93	16.24	15.90	16.13
1197	NYSE	EDD	Fri, Jan 20, 2012	15.87	15.94	15.68	15.93
1196	NYSE	EDD	Thu, Jan 19, 2012	15.62	15.78	15.61	15.78
1195	NYSE	EDD	Wed, Jan 18, 2012	15.35	15.61	15.34	15.50
1194	NYSE	EDD	Tue, Jan 17, 2012	15.55	15.59	15.37	15.41
1193	NYSE	EDD	Fri, Jan 13, 2012	15.42	15.50	15.35	15.46
1192	NYSE	EDD	Thu, Jan 12, 2012	15.31	15.50	15.26	15.41
1191	NYSE	EDD	Wed, Jan 11, 2012	15.18	15.33	15.14	15.33
1190	NYSE	EDD	Tue, Jan 10, 2012	15.14	15.18	15.06	15.16
1189	NYSE	EDD	Mon, Jan 9, 2012	14.93	15.00	14.87	15.00
1188	NYSE	EDD	Fri, Jan 6, 2012	14.77	14.88	14.73	14.85
1187	NYSE	EDD	Thu, Jan 5, 2012	14.75	14.75	14.60	14.73
1186	NYSE	EDD	Wed, Jan 4, 2012	14.47	14.79	14.34	14.75
1185	NYSE	EDD	Tue, Jan 3, 2012	14.28	14.58	14.28	14.57
1184	NYSE	EDD	Fri, Dec 30, 2011	14.20	14.46	14.07	14.15
1183	NYSE	EDD	Thu, Dec 29, 2011	14.50	14.50	14.19	14.24
1182	NYSE	EDD	Wed, Dec 28, 2011	14.40	14.63	14.25	14.52
1181	NYSE	EDD	Tue, Dec 27, 2011	14.40	14.47	14.35	14.45
1180	NYSE	EDD	Fri, Dec 23, 2011	14.55	14.66	14.34	14.40
1179	NYSE	EDD	Thu, Dec 22, 2011	14.38	14.49	14.35	14.44
1178	NYSE	EDD	Wed, Dec 21, 2011	14.40	14.47	14.31	14.33
1177	NYSE	EDD	Tue, Dec 20, 2011	14.54	14.70	14.50	14.65
1176	NYSE	EDD	Mon, Dec 19, 2011	14.50	14.58	14.44	14.45
1175	NYSE	EDD	Fri, Dec 16, 2011	14.26	14.54	14.26	14.50
1174	NYSE	EDD	Thu, Dec 15, 2011	14.30	14.43	14.20	14.24
1173	NYSE	EDD	Wed, Dec 14, 2011	14.48	14.48	14.21	14.30
1172	NYSE	EDD	Tue, Dec 13, 2011	14.75	14.75	14.52	14.53
1171	NYSE	EDD	Mon, Dec 12, 2011	14.83	14.88	14.72	14.75
1170	NYSE	EDD	Fri, Dec 9, 2011	14.90	15.00	14.82	14.91
1169	NYSE	EDD	Thu, Dec 8, 2011	15.06	15.11	14.84	14.88
1168	NYSE	EDD	Wed, Dec 7, 2011	15.06	15.14	15.02	15.08
1167	NYSE	EDD	Tue, Dec 6, 2011	15.19	15.24	15.06	15.06
1166	NYSE	EDD	Mon, Dec 5, 2011	15.12	15.26	15.11	15.18
1165	NYSE	EDD	Fri, Dec 2, 2011	15.06	15.23	15.01	15.02
1164	NYSE	EDD	Thu, Dec 1, 2011	14.73	15.09	14.73	15.04
1163	NYSE	EDD	Wed, Nov 30, 2011	14.60	14.93	14.56	14.79
1162	NYSE	EDD	Tue, Nov 29, 2011	14.31	14.48	14.26	14.38
1161	NYSE	EDD	Mon, Nov 28, 2011	14.45	14.55	14.21	14.23
1160	NYSE	EDD	Fri, Nov 25, 2011	14.47	14.50	14.17	14.20
1159	NYSE	EDD	Wed, Nov 23, 2011	14.75	14.77	14.33	14.43
1158	NYSE	EDD	Tue, Nov 22, 2011	14.68	14.91	14.68	14.87
1157	NYSE	EDD	Mon, Nov 21, 2011	14.81	14.82	14.61	14.63
1156	NYSE	EDD	Fri, Nov 18, 2011	14.86	14.96	14.71	14.95
1155	NYSE	EDD	Thu, Nov 17, 2011	15.29	15.29	14.66	14.73
1154	NYSE	EDD	Wed, Nov 16, 2011	15.29	15.36	15.07	15.15
1153	NYSE	EDD	Tue, Nov 15, 2011	15.21	15.40	15.21	15.29
1152	NYSE	EDD	Mon, Nov 14, 2011	15.55	15.55	15.20	15.30
1151	NYSE	EDD	Fri, Nov 11, 2011	15.59	15.68	15.40	15.49
1150	NYSE	EDD	Thu, Nov 10, 2011	15.57	15.57	15.25	15.39
1149	NYSE	EDD	Wed, Nov 9, 2011	15.64	15.64	15.29	15.35
1148	NYSE	EDD	Tue, Nov 8, 2011	15.75	15.85	15.65	15.77
1147	NYSE	EDD	Mon, Nov 7, 2011	15.67	15.70	15.52	15.62
1146	NYSE	EDD	Fri, Nov 4, 2011	15.69	15.74	15.55	15.63
1145	NYSE	EDD	Thu, Nov 3, 2011	15.74	15.74	15.56	15.62
1144	NYSE	EDD	Wed, Nov 2, 2011	15.84	15.84	15.47	15.59
1143	NYSE	EDD	Tue, Nov 1, 2011	15.69	15.69	15.11	15.59
1142	NYSE	EDD	Mon, Oct 31, 2011	15.97	15.97	15.78	15.87
1141	NYSE	EDD	Fri, Oct 28, 2011	15.97	16.09	15.84	16.04
1140	NYSE	EDD	Thu, Oct 27, 2011	15.88	15.96	15.70	15.90
1139	NYSE	EDD	Wed, Oct 26, 2011	15.34	15.57	15.30	15.52
1138	NYSE	EDD	Tue, Oct 25, 2011	15.47	15.48	15.22	15.30
1137	NYSE	EDD	Mon, Oct 24, 2011	15.30	15.53	15.27	15.47
1136	NYSE	EDD	Fri, Oct 21, 2011	15.36	15.44	15.25	15.30
1135	NYSE	EDD	Thu, Oct 20, 2011	15.28	15.36	15.22	15.25
1134	NYSE	EDD	Wed, Oct 19, 2011	15.37	15.53	15.22	15.26
1133	NYSE	EDD	Tue, Oct 18, 2011	15.28	15.47	15.12	15.47
1132	NYSE	EDD	Mon, Oct 17, 2011	15.25	15.31	15.06	15.29
1131	NYSE	EDD	Fri, Oct 14, 2011	15.25	15.27	15.04	15.24
1130	NYSE	EDD	Thu, Oct 13, 2011	15.16	15.18	14.95	14.99
1129	NYSE	EDD	Wed, Oct 12, 2011	15.19	15.26	15.16	15.17
1128	NYSE	EDD	Tue, Oct 11, 2011	15.21	15.31	15.14	15.15
1127	NYSE	EDD	Mon, Oct 10, 2011	15.06	15.27	14.99	15.24
1126	NYSE	EDD	Fri, Oct 7, 2011	14.68	14.83	14.44	14.81
1125	NYSE	EDD	Thu, Oct 6, 2011	14.40	14.68	14.32	14.68
1124	NYSE	EDD	Wed, Oct 5, 2011	13.92	14.34	13.91	14.31
1123	NYSE	EDD	Tue, Oct 4, 2011	13.72	13.89	13.57	13.84
1122	NYSE	EDD	Mon, Oct 3, 2011	14.18	14.41	14.02	14.02
1121	NYSE	EDD	Fri, Sep 30, 2011	14.71	14.94	14.45	14.47
1120	NYSE	EDD	Thu, Sep 29, 2011	15.10	15.12	14.86	14.95
1119	NYSE	EDD	Wed, Sep 28, 2011	15.32	15.32	14.80	14.80
1118	NYSE	EDD	Tue, Sep 27, 2011	15.15	15.54	15.11	15.46
1117	NYSE	EDD	Mon, Sep 26, 2011	15.17	15.19	14.78	15.04
1116	NYSE	EDD	Fri, Sep 23, 2011	15.30	15.36	14.95	14.99
1115	NYSE	EDD	Thu, Sep 22, 2011	15.44	15.44	15.02	15.28
1114	NYSE	EDD	Wed, Sep 21, 2011	15.80	15.97	15.52	15.61
1113	NYSE	EDD	Tue, Sep 20, 2011	16.34	16.35	15.81	15.87
1112	NYSE	EDD	Mon, Sep 19, 2011	16.40	16.45	16.33	16.37
1111	NYSE	EDD	Fri, Sep 16, 2011	16.74	16.78	16.41	16.56
1110	NYSE	EDD	Thu, Sep 15, 2011	16.67	16.67	16.45	16.66
1109	NYSE	EDD	Wed, Sep 14, 2011	16.69	16.77	16.51	16.57
1108	NYSE	EDD	Tue, Sep 13, 2011	16.98	16.98	16.65	16.75
1107	NYSE	EDD	Mon, Sep 12, 2011	16.93	17.00	16.65	16.96
1106	NYSE	EDD	Fri, Sep 9, 2011	17.17	17.17	16.95	17.10
1105	NYSE	EDD	Thu, Sep 8, 2011	17.02	17.32	17.02	17.22
1104	NYSE	EDD	Wed, Sep 7, 2011	17.08	17.26	17.07	17.10
1103	NYSE	EDD	Tue, Sep 6, 2011	16.93	17.16	16.82	16.89
1102	NYSE	EDD	Fri, Sep 2, 2011	17.24	17.36	17.17	17.21
1101	NYSE	EDD	Thu, Sep 1, 2011	17.35	17.47	17.30	17.35
1100	NYSE	EDD	Wed, Aug 31, 2011	17.49	17.50	17.29	17.30
1099	NYSE	EDD	Tue, Aug 30, 2011	17.30	17.49	17.28	17.48
1098	NYSE	EDD	Mon, Aug 29, 2011	17.36	17.43	17.28	17.38
1097	NYSE	EDD	Fri, Aug 26, 2011	17.09	17.27	16.98	17.23
1096	NYSE	EDD	Thu, Aug 25, 2011	17.33	17.33	16.95	17.11
1095	NYSE	EDD	Wed, Aug 24, 2011	17.33	17.34	17.02	17.29
1094	NYSE	EDD	Tue, Aug 23, 2011	17.00	17.32	16.83	17.30
1093	NYSE	EDD	Mon, Aug 22, 2011	16.87	17.00	16.80	16.84
1092	NYSE	EDD	Fri, Aug 19, 2011	16.44	16.95	16.26	16.78
1091	NYSE	EDD	Thu, Aug 18, 2011	16.94	17.13	16.86	16.96
1090	NYSE	EDD	Wed, Aug 17, 2011	17.02	17.35	17.02	17.27
1089	NYSE	EDD	Tue, Aug 16, 2011	17.15	17.21	16.96	17.01
1088	NYSE	EDD	Mon, Aug 15, 2011	16.88	17.18	16.85	17.18
1087	NYSE	EDD	Fri, Aug 12, 2011	16.61	16.87	16.59	16.86
1086	NYSE	EDD	Thu, Aug 11, 2011	16.22	16.84	16.22	16.51
1085	NYSE	EDD	Wed, Aug 10, 2011	15.93	16.50	15.93	16.26
1084	NYSE	EDD	Tue, Aug 9, 2011	15.92	16.51	15.64	16.44
1083	NYSE	EDD	Mon, Aug 8, 2011	16.52	16.63	15.62	16.00
1082	NYSE	EDD	Fri, Aug 5, 2011	17.18	17.24	16.54	16.93
1081	NYSE	EDD	Thu, Aug 4, 2011	17.58	17.65	17.18	17.20
1080	NYSE	EDD	Wed, Aug 3, 2011	17.37	17.69	17.37	17.63
1079	NYSE	EDD	Tue, Aug 2, 2011	17.57	17.70	17.45	17.47
1078	NYSE	EDD	Mon, Aug 1, 2011	17.30	17.65	17.30	17.60
1077	NYSE	EDD	Fri, Jul 29, 2011	17.37	17.37	17.07	17.23
1076	NYSE	EDD	Thu, Jul 28, 2011	17.40	17.46	17.26	17.35
1075	NYSE	EDD	Wed, Jul 27, 2011	17.50	17.69	17.26	17.31
1074	NYSE	EDD	Tue, Jul 26, 2011	17.64	17.70	17.51	17.58
1073	NYSE	EDD	Mon, Jul 25, 2011	17.69	17.73	17.55	17.68
1072	NYSE	EDD	Fri, Jul 22, 2011	17.70	17.75	17.64	17.74
1071	NYSE	EDD	Thu, Jul 21, 2011	17.63	17.75	17.60	17.73
1070	NYSE	EDD	Wed, Jul 20, 2011	17.52	17.64	17.48	17.63
1069	NYSE	EDD	Tue, Jul 19, 2011	17.48	17.48	17.29	17.42
1068	NYSE	EDD	Mon, Jul 18, 2011	17.45	17.46	17.22	17.35
1067	NYSE	EDD	Fri, Jul 15, 2011	17.36	17.65	17.12	17.50
1066	NYSE	EDD	Thu, Jul 14, 2011	17.25	17.29	17.22	17.26
1065	NYSE	EDD	Wed, Jul 13, 2011	17.20	17.20	16.99	17.10
1064	NYSE	EDD	Tue, Jul 12, 2011	17.48	17.48	17.10	17.17
1063	NYSE	EDD	Mon, Jul 11, 2011	17.50	17.54	17.33	17.45
1062	NYSE	EDD	Fri, Jul 8, 2011	17.54	17.60	17.50	17.59
1061	NYSE	EDD	Thu, Jul 7, 2011	17.57	17.58	17.37	17.57
1060	NYSE	EDD	Wed, Jul 6, 2011	17.52	17.55	17.42	17.48
1059	NYSE	EDD	Tue, Jul 5, 2011	17.64	17.68	17.47	17.50
1058	NYSE	EDD	Fri, Jul 1, 2011	17.70	17.74	17.56	17.65
1057	NYSE	EDD	Thu, Jun 30, 2011	17.45	17.64	17.42	17.61
1056	NYSE	EDD	Wed, Jun 29, 2011	17.60	17.60	17.30	17.42
1055	NYSE	EDD	Tue, Jun 28, 2011	17.16	17.52	17.06	17.33
1054	NYSE	EDD	Mon, Jun 27, 2011	17.24	17.30	17.10	17.24
1053	NYSE	EDD	Fri, Jun 24, 2011	17.26	17.38	17.10	17.18
1052	NYSE	EDD	Thu, Jun 23, 2011	17.31	17.52	17.17	17.38
1051	NYSE	EDD	Wed, Jun 22, 2011	17.53	17.75	17.40	17.55
1050	NYSE	EDD	Tue, Jun 21, 2011	17.48	17.59	17.29	17.52
1049	NYSE	EDD	Mon, Jun 20, 2011	17.23	17.34	17.21	17.34
1048	NYSE	EDD	Fri, Jun 17, 2011	17.34	17.36	17.16	17.23
1047	NYSE	EDD	Thu, Jun 16, 2011	17.45	17.45	17.12	17.18
1046	NYSE	EDD	Wed, Jun 15, 2011	17.50	17.61	17.27	17.45
1045	NYSE	EDD	Tue, Jun 14, 2011	17.63	17.67	17.35	17.53
1044	NYSE	EDD	Mon, Jun 13, 2011	17.70	17.74	17.47	17.47
1043	NYSE	EDD	Fri, Jun 10, 2011	17.69	17.79	17.51	17.67
1042	NYSE	EDD	Thu, Jun 9, 2011	17.62	17.72	17.51	17.63
1041	NYSE	EDD	Wed, Jun 8, 2011	17.75	17.77	17.47	17.50
1040	NYSE	EDD	Tue, Jun 7, 2011	17.75	17.76	17.57	17.72
1039	NYSE	EDD	Mon, Jun 6, 2011	17.67	17.82	17.67	17.73
1038	NYSE	EDD	Fri, Jun 3, 2011	17.57	17.67	17.55	17.64
1037	NYSE	EDD	Thu, Jun 2, 2011	17.49	17.64	17.30	17.58
1036	NYSE	EDD	Wed, Jun 1, 2011	17.52	17.62	17.41	17.46
1035	NYSE	EDD	Tue, May 31, 2011	17.37	17.56	17.26	17.50
1034	NYSE	EDD	Fri, May 27, 2011	17.19	17.36	17.11	17.29
1033	NYSE	EDD	Thu, May 26, 2011	17.10	17.13	17.01	17.08
1032	NYSE	EDD	Wed, May 25, 2011	17.10	17.10	16.97	17.05
1031	NYSE	EDD	Tue, May 24, 2011	17.10	17.10	17.00	17.07
1030	NYSE	EDD	Mon, May 23, 2011	17.13	17.14	17.05	17.10
1029	NYSE	EDD	Fri, May 20, 2011	17.20	17.25	17.08	17.12
1028	NYSE	EDD	Thu, May 19, 2011	17.20	17.20	17.05	17.14
1027	NYSE	EDD	Wed, May 18, 2011	17.09	17.22	16.93	17.12
1026	NYSE	EDD	Tue, May 17, 2011	17.15	17.16	16.82	17.02
1025	NYSE	EDD	Mon, May 16, 2011	17.39	17.39	17.03	17.12
1024	NYSE	EDD	Fri, May 13, 2011	17.34	17.47	17.28	17.36
1023	NYSE	EDD	Thu, May 12, 2011	17.38	17.38	17.21	17.37
1022	NYSE	EDD	Wed, May 11, 2011	17.58	17.58	17.21	17.41
1021	NYSE	EDD	Tue, May 10, 2011	17.28	17.48	17.25	17.47
1020	NYSE	EDD	Mon, May 9, 2011	17.12	17.26	17.05	17.19
1019	NYSE	EDD	Fri, May 6, 2011	17.38	17.38	17.07	17.12
1018	NYSE	EDD	Thu, May 5, 2011	17.39	17.39	17.02	17.18
1017	NYSE	EDD	Wed, May 4, 2011	17.50	17.50	17.36	17.44
1016	NYSE	EDD	Tue, May 3, 2011	17.50	17.56	17.40	17.45
1015	NYSE	EDD	Mon, May 2, 2011	17.49	17.50	17.32	17.48
1014	NYSE	EDD	Fri, Apr 29, 2011	17.53	17.53	17.29	17.40
1013	NYSE	EDD	Thu, Apr 28, 2011	17.15	17.24	17.09	17.20
1012	NYSE	EDD	Wed, Apr 27, 2011	16.98	17.01	16.88	16.93
1011	NYSE	EDD	Tue, Apr 26, 2011	17.06	17.09	16.91	16.93
1010	NYSE	EDD	Mon, Apr 25, 2011	17.00	17.05	16.91	16.98
1009	NYSE	EDD	Thu, Apr 21, 2011	16.99	17.02	16.88	17.00
1008	NYSE	EDD	Wed, Apr 20, 2011	16.78	17.00	16.73	16.88
1007	NYSE	EDD	Tue, Apr 19, 2011	16.77	16.77	16.62	16.67
1006	NYSE	EDD	Mon, Apr 18, 2011	16.44	16.79	16.55	16.77
1005	NYSE	EDD	Fri, Apr 15, 2011	16.84	16.85	16.71	16.79
1004	NYSE	EDD	Thu, Apr 14, 2011	16.49	16.73	16.46	16.67
1003	NYSE	EDD	Wed, Apr 13, 2011	16.65	16.66	16.55	16.60
1002	NYSE	EDD	Tue, Apr 12, 2011	16.75	16.75	16.52	16.68
1001	NYSE	EDD	Mon, Apr 11, 2011	16.70	16.79	16.59	16.75
1000	NYSE	EDD	Fri, Apr 8, 2011	16.50	16.77	16.49	16.57
999	NYSE	EDD	Thu, Apr 7, 2011	16.50	16.52	16.41	16.50
998	NYSE	EDD	Wed, Apr 6, 2011	16.38	16.48	16.31	16.46
997	NYSE	EDD	Tue, Apr 5, 2011	16.29	16.31	16.23	16.31
996	NYSE	EDD	Mon, Apr 4, 2011	16.25	16.27	16.21	16.26
995	NYSE	EDD	Fri, Apr 1, 2011	16.25	16.29	16.15	16.25
994	NYSE	EDD	Thu, Mar 31, 2011	16.25	16.25	16.19	16.20
993	NYSE	EDD	Wed, Mar 30, 2011	16.17	16.18	16.07	16.17
992	NYSE	EDD	Tue, Mar 29, 2011	16.22	16.22	15.99	16.07
991	NYSE	EDD	Mon, Mar 28, 2011	16.26	16.32	16.21	16.28
990	NYSE	EDD	Fri, Mar 25, 2011	16.36	16.36	16.13	16.26
989	NYSE	EDD	Thu, Mar 24, 2011	16.26	16.31	16.23	16.31
988	NYSE	EDD	Wed, Mar 23, 2011	16.22	16.28	16.20	16.23
987	NYSE	EDD	Tue, Mar 22, 2011	16.25	16.28	16.21	16.25
986	NYSE	EDD	Mon, Mar 21, 2011	16.23	16.31	16.16	16.30
985	NYSE	EDD	Fri, Mar 18, 2011	16.00	16.13	15.94	16.11
984	NYSE	EDD	Thu, Mar 17, 2011	15.98	16.07	15.92	15.93
983	NYSE	EDD	Wed, Mar 16, 2011	16.08	16.08	15.76	15.83
982	NYSE	EDD	Tue, Mar 15, 2011	16.07	16.08	15.90	16.03
981	NYSE	EDD	Mon, Mar 14, 2011	16.14	16.18	15.96	16.18
980	NYSE	EDD	Fri, Mar 11, 2011	16.00	16.18	15.99	16.16
979	NYSE	EDD	Thu, Mar 10, 2011	16.00	16.13	15.96	15.99
978	NYSE	EDD	Wed, Mar 9, 2011	16.24	16.24	16.08	16.10
977	NYSE	EDD	Tue, Mar 8, 2011	16.00	16.22	16.00	16.22
976	NYSE	EDD	Mon, Mar 7, 2011	16.01	16.07	15.92	16.00
975	NYSE	EDD	Fri, Mar 4, 2011	16.10	16.16	15.98	15.99
974	NYSE	EDD	Thu, Mar 3, 2011	16.18	16.24	16.06	16.17
973	NYSE	EDD	Wed, Mar 2, 2011	16.01	16.03	15.87	16.03
972	NYSE	EDD	Tue, Mar 1, 2011	16.09	16.12	15.85	15.95
971	NYSE	EDD	Mon, Feb 28, 2011	16.01	16.01	15.90	15.98
970	NYSE	EDD	Fri, Feb 25, 2011	15.76	15.89	15.70	15.89
969	NYSE	EDD	Thu, Feb 24, 2011	15.63	15.78	15.57	15.64
968	NYSE	EDD	Wed, Feb 23, 2011	15.70	15.76	15.48	15.56
967	NYSE	EDD	Tue, Feb 22, 2011	16.04	16.04	15.65	15.66
966	NYSE	EDD	Fri, Feb 18, 2011	16.21	16.21	15.97	16.08
965	NYSE	EDD	Thu, Feb 17, 2011	15.89	16.19	15.86	16.12
964	NYSE	EDD	Wed, Feb 16, 2011	15.89	15.96	15.77	15.86
963	NYSE	EDD	Tue, Feb 15, 2011	15.84	15.84	15.66	15.80
962	NYSE	EDD	Mon, Feb 14, 2011	15.96	15.96	15.79	15.85
961	NYSE	EDD	Fri, Feb 11, 2011	15.86	15.89	15.75	15.87
960	NYSE	EDD	Thu, Feb 10, 2011	15.85	15.94	15.74	15.91
959	NYSE	EDD	Wed, Feb 9, 2011	15.85	15.96	15.78	15.85
958	NYSE	EDD	Tue, Feb 8, 2011	15.98	16.06	15.81	15.95
957	NYSE	EDD	Mon, Feb 7, 2011	15.99	16.01	15.86	15.95
956	NYSE	EDD	Fri, Feb 4, 2011	16.02	16.04	15.87	15.94
955	NYSE	EDD	Thu, Feb 3, 2011	16.05	16.10	15.86	16.02
954	NYSE	EDD	Wed, Feb 2, 2011	16.04	16.10	15.96	16.05
953	NYSE	EDD	Tue, Feb 1, 2011	16.06	16.11	15.99	16.03
952	NYSE	EDD	Mon, Jan 31, 2011	16.04	16.12	15.90	15.95
951	NYSE	EDD	Fri, Jan 28, 2011	15.98	16.14	15.80	15.95
950	NYSE	EDD	Thu, Jan 27, 2011	16.25	16.25	15.99	16.00
949	NYSE	EDD	Wed, Jan 26, 2011	16.25	16.25	16.10	16.25
948	NYSE	EDD	Tue, Jan 25, 2011	16.12	16.12	16.04	16.07
947	NYSE	EDD	Mon, Jan 24, 2011	16.09	16.14	16.01	16.12
946	NYSE	EDD	Fri, Jan 21, 2011	16.05	16.09	15.97	16.06
945	NYSE	EDD	Thu, Jan 20, 2011	16.02	16.17	15.84	16.06
944	NYSE	EDD	Wed, Jan 19, 2011	16.03	16.10	16.00	16.05
943	NYSE	EDD	Tue, Jan 18, 2011	16.29	16.30	16.07	16.15
942	NYSE	EDD	Fri, Jan 14, 2011	16.23	16.30	16.13	16.30
941	NYSE	EDD	Thu, Jan 13, 2011	16.30	16.34	16.15	16.26
940	NYSE	EDD	Wed, Jan 12, 2011	16.45	16.47	16.29	16.29
939	NYSE	EDD	Tue, Jan 11, 2011	16.29	16.41	16.16	16.41
938	NYSE	EDD	Mon, Jan 10, 2011	16.35	16.35	16.05	16.12
937	NYSE	EDD	Fri, Jan 7, 2011	16.40	16.42	16.23	16.38
936	NYSE	EDD	Thu, Jan 6, 2011	16.54	16.55	16.21	16.39
935	NYSE	EDD	Wed, Jan 5, 2011	16.52	16.52	16.25	16.41
934	NYSE	EDD	Tue, Jan 4, 2011	16.51	16.57	16.30	16.52
933	NYSE	EDD	Mon, Jan 3, 2011	16.27	16.64	16.20	16.34
932	NYSE	EDD	Fri, Dec 31, 2010	15.92	16.15	15.92	16.15
931	NYSE	EDD	Thu, Dec 30, 2010	15.89	16.04	15.85	15.93
930	NYSE	EDD	Wed, Dec 29, 2010	15.98	16.10	15.86	15.92
929	NYSE	EDD	Tue, Dec 28, 2010	16.16	16.16	15.76	15.96
928	NYSE	EDD	Mon, Dec 27, 2010	15.89	16.07	15.86	15.98
927	NYSE	EDD	Thu, Dec 23, 2010	15.81	15.98	15.81	15.98
926	NYSE	EDD	Wed, Dec 22, 2010	15.81	16.00	15.80	15.81
925	NYSE	EDD	Tue, Dec 21, 2010	16.00	16.00	15.75	15.86
924	NYSE	EDD	Mon, Dec 20, 2010	16.27	16.37	16.15	16.20
923	NYSE	EDD	Fri, Dec 17, 2010	15.98	16.30	15.98	16.27
922	NYSE	EDD	Thu, Dec 16, 2010	15.62	16.05	15.55	16.05
921	NYSE	EDD	Wed, Dec 15, 2010	15.82	15.83	15.61	15.64
920	NYSE	EDD	Tue, Dec 14, 2010	15.83	15.89	15.75	15.78
919	NYSE	EDD	Mon, Dec 13, 2010	15.95	15.98	15.76	15.86
918	NYSE	EDD	Fri, Dec 10, 2010	15.95	15.97	15.76	15.85
917	NYSE	EDD	Thu, Dec 9, 2010	16.32	16.32	15.75	15.96
916	NYSE	EDD	Wed, Dec 8, 2010	16.48	16.50	16.12	16.13
915	NYSE	EDD	Tue, Dec 7, 2010	16.82	16.89	16.53	16.53
914	NYSE	EDD	Mon, Dec 6, 2010	16.92	17.01	16.82	16.90
913	NYSE	EDD	Fri, Dec 3, 2010	16.54	16.95	16.54	16.93
912	NYSE	EDD	Thu, Dec 2, 2010	16.55	16.81	16.49	16.54
911	NYSE	EDD	Wed, Dec 1, 2010	16.60	16.68	16.46	16.49
910	NYSE	EDD	Tue, Nov 30, 2010	16.53	16.55	16.35	16.39
909	NYSE	EDD	Mon, Nov 29, 2010	16.59	16.64	16.35	16.63
908	NYSE	EDD	Fri, Nov 26, 2010	16.75	16.82	16.51	16.52
907	NYSE	EDD	Wed, Nov 24, 2010	17.03	17.03	16.85	16.90
906	NYSE	EDD	Tue, Nov 23, 2010	17.14	17.14	16.93	17.00
905	NYSE	EDD	Mon, Nov 22, 2010	17.20	17.24	17.08	17.20
904	NYSE	EDD	Fri, Nov 19, 2010	17.01	17.25	17.01	17.17
903	NYSE	EDD	Thu, Nov 18, 2010	17.00	17.06	16.85	17.05
902	NYSE	EDD	Wed, Nov 17, 2010	16.57	17.05	16.53	17.01
901	NYSE	EDD	Tue, Nov 16, 2010	16.77	16.83	16.35	16.55
900	NYSE	EDD	Mon, Nov 15, 2010	17.06	17.07	16.82	16.87
899	NYSE	EDD	Fri, Nov 12, 2010	17.10	17.27	16.82	16.94
898	NYSE	EDD	Thu, Nov 11, 2010	17.46	17.46	17.10	17.12
897	NYSE	EDD	Wed, Nov 10, 2010	17.39	17.52	17.15	17.52
896	NYSE	EDD	Tue, Nov 9, 2010	17.67	17.68	17.29	17.52
895	NYSE	EDD	Mon, Nov 8, 2010	17.72	17.74	17.47	17.54
894	NYSE	EDD	Fri, Nov 5, 2010	17.85	17.88	17.55	17.67
893	NYSE	EDD	Thu, Nov 4, 2010	17.80	18.06	17.75	17.80
892	NYSE	EDD	Wed, Nov 3, 2010	17.60	17.72	17.46	17.71
891	NYSE	EDD	Tue, Nov 2, 2010	17.50	17.62	17.46	17.48
890	NYSE	EDD	Mon, Nov 1, 2010	17.31	17.45	17.31	17.45
889	NYSE	EDD	Fri, Oct 29, 2010	17.08	17.34	17.07	17.29
888	NYSE	EDD	Thu, Oct 28, 2010	17.12	17.21	16.95	17.05
887	NYSE	EDD	Wed, Oct 27, 2010	17.15	17.17	17.05	17.10
886	NYSE	EDD	Tue, Oct 26, 2010	17.18	17.31	17.11	17.18
885	NYSE	EDD	Mon, Oct 25, 2010	17.36	17.40	17.14	17.16
884	NYSE	EDD	Fri, Oct 22, 2010	17.47	17.50	17.16	17.22
883	NYSE	EDD	Thu, Oct 21, 2010	17.23	17.48	17.23	17.39
882	NYSE	EDD	Wed, Oct 20, 2010	17.25	17.39	17.20	17.21
881	NYSE	EDD	Tue, Oct 19, 2010	17.35	17.40	17.20	17.24
880	NYSE	EDD	Mon, Oct 18, 2010	17.60	17.60	17.21	17.40
879	NYSE	EDD	Fri, Oct 15, 2010	17.53	17.85	17.48	17.50
878	NYSE	EDD	Thu, Oct 14, 2010	17.48	17.55	17.44	17.51
877	NYSE	EDD	Wed, Oct 13, 2010	17.31	17.46	17.21	17.46
876	NYSE	EDD	Tue, Oct 12, 2010	17.28	17.30	17.15	17.30
875	NYSE	EDD	Mon, Oct 11, 2010	17.34	17.37	17.22	17.27
874	NYSE	EDD	Fri, Oct 8, 2010	17.44	17.50	17.31	17.37
873	NYSE	EDD	Thu, Oct 7, 2010	17.20	17.40	17.16	17.40
872	NYSE	EDD	Wed, Oct 6, 2010	17.21	17.25	17.12	17.15
871	NYSE	EDD	Tue, Oct 5, 2010	17.15	17.25	17.10	17.25
870	NYSE	EDD	Mon, Oct 4, 2010	17.15	17.22	17.05	17.14
869	NYSE	EDD	Fri, Oct 1, 2010	17.09	17.30	16.84	17.21
868	NYSE	EDD	Thu, Sep 30, 2010	17.04	17.12	16.91	17.10
867	NYSE	EDD	Wed, Sep 29, 2010	16.94	17.05	16.93	16.97
866	NYSE	EDD	Tue, Sep 28, 2010	16.87	16.99	16.71	16.90
865	NYSE	EDD	Mon, Sep 27, 2010	17.10	17.15	16.99	16.99
864	NYSE	EDD	Fri, Sep 24, 2010	16.78	16.97	16.78	16.97
863	NYSE	EDD	Thu, Sep 23, 2010	16.73	16.89	16.68	16.75
862	NYSE	EDD	Wed, Sep 22, 2010	16.65	16.92	16.58	16.72
861	NYSE	EDD	Tue, Sep 21, 2010	16.84	16.84	16.57	16.61
860	NYSE	EDD	Mon, Sep 20, 2010	16.81	16.84	16.68	16.74
859	NYSE	EDD	Fri, Sep 17, 2010	17.01	17.01	16.57	16.69
858	NYSE	EDD	Thu, Sep 16, 2010	16.97	17.12	16.85	16.87
857	NYSE	EDD	Wed, Sep 15, 2010	16.96	17.08	16.94	16.96
856	NYSE	EDD	Tue, Sep 14, 2010	16.95	17.05	16.85	16.95
855	NYSE	EDD	Mon, Sep 13, 2010	16.90	16.96	16.89	16.95
854	NYSE	EDD	Fri, Sep 10, 2010	16.85	16.90	16.83	16.86
853	NYSE	EDD	Thu, Sep 9, 2010	16.64	16.81	16.59	16.78
852	NYSE	EDD	Wed, Sep 8, 2010	16.50	16.64	16.27	16.63
851	NYSE	EDD	Tue, Sep 7, 2010	16.43	16.61	16.41	16.56
850	NYSE	EDD	Fri, Sep 3, 2010	16.63	16.72	16.54	16.56
849	NYSE	EDD	Thu, Sep 2, 2010	16.37	16.65	16.28	16.62
848	NYSE	EDD	Wed, Sep 1, 2010	16.28	16.44	16.22	16.41
847	NYSE	EDD	Tue, Aug 31, 2010	16.19	16.40	16.19	16.20
846	NYSE	EDD	Mon, Aug 30, 2010	16.30	16.44	16.22	16.33
845	NYSE	EDD	Fri, Aug 27, 2010	16.26	16.45	16.26	16.40
844	NYSE	EDD	Thu, Aug 26, 2010	16.63	16.67	16.26	16.28
843	NYSE	EDD	Wed, Aug 25, 2010	16.81	16.82	16.54	16.63
842	NYSE	EDD	Tue, Aug 24, 2010	16.66	16.88	16.54	16.77
841	NYSE	EDD	Mon, Aug 23, 2010	16.79	16.85	16.65	16.75
840	NYSE	EDD	Fri, Aug 20, 2010	16.57	16.67	16.41	16.67
839	NYSE	EDD	Thu, Aug 19, 2010	16.60	16.69	16.52	16.60
838	NYSE	EDD	Wed, Aug 18, 2010	16.38	16.68	16.35	16.61
837	NYSE	EDD	Tue, Aug 17, 2010	16.42	16.55	16.37	16.41
836	NYSE	EDD	Mon, Aug 16, 2010	16.20	16.39	16.20	16.33
835	NYSE	EDD	Fri, Aug 13, 2010	16.22	16.27	16.17	16.23
834	NYSE	EDD	Thu, Aug 12, 2010	16.03	16.26	16.01	16.16
833	NYSE	EDD	Wed, Aug 11, 2010	16.20	16.27	16.10	16.20
832	NYSE	EDD	Tue, Aug 10, 2010	16.32	16.35	16.17	16.30
831	NYSE	EDD	Mon, Aug 9, 2010	16.42	16.47	16.33	16.39
830	NYSE	EDD	Fri, Aug 6, 2010	16.34	16.44	16.20	16.42
829	NYSE	EDD	Thu, Aug 5, 2010	16.17	16.42	16.17	16.40
828	NYSE	EDD	Wed, Aug 4, 2010	16.30	16.36	16.25	16.31
827	NYSE	EDD	Tue, Aug 3, 2010	16.27	16.30	16.23	16.30
826	NYSE	EDD	Mon, Aug 2, 2010	16.21	16.26	16.12	16.22
825	NYSE	EDD	Fri, Jul 30, 2010	15.88	16.15	15.81	16.10
824	NYSE	EDD	Thu, Jul 29, 2010	15.82	15.92	15.72	15.88
823	NYSE	EDD	Wed, Jul 28, 2010	15.90	15.98	15.76	15.79
822	NYSE	EDD	Tue, Jul 27, 2010	15.89	15.90	15.75	15.86
821	NYSE	EDD	Mon, Jul 26, 2010	15.94	15.94	15.81	15.86
820	NYSE	EDD	Fri, Jul 23, 2010	15.85	15.92	15.80	15.90
819	NYSE	EDD	Thu, Jul 22, 2010	15.86	15.95	15.81	15.84
818	NYSE	EDD	Wed, Jul 21, 2010	15.81	15.92	15.75	15.81
817	NYSE	EDD	Tue, Jul 20, 2010	15.53	15.79	15.51	15.72
816	NYSE	EDD	Mon, Jul 19, 2010	15.63	15.68	15.48	15.63
815	NYSE	EDD	Fri, Jul 16, 2010	15.44	15.77	15.36	15.61
814	NYSE	EDD	Thu, Jul 15, 2010	15.58	15.60	15.20	15.42
813	NYSE	EDD	Wed, Jul 14, 2010	15.51	15.76	15.44	15.58
812	NYSE	EDD	Tue, Jul 13, 2010	15.25	15.62	15.25	15.55
811	NYSE	EDD	Mon, Jul 12, 2010	15.04	15.25	14.98	15.18
810	NYSE	EDD	Fri, Jul 9, 2010	14.80	15.15	14.80	15.13
809	NYSE	EDD	Thu, Jul 8, 2010	14.85	14.89	14.72	14.85
808	NYSE	EDD	Wed, Jul 7, 2010	14.50	14.85	14.49	14.85
807	NYSE	EDD	Tue, Jul 6, 2010	14.48	14.77	14.38	14.53
806	NYSE	EDD	Fri, Jul 2, 2010	14.39	14.47	14.31	14.38
805	NYSE	EDD	Thu, Jul 1, 2010	14.56	14.61	14.23	14.39
804	NYSE	EDD	Wed, Jun 30, 2010	14.72	14.77	14.55	14.65
803	NYSE	EDD	Tue, Jun 29, 2010	15.25	15.25	14.57	14.67
802	NYSE	EDD	Mon, Jun 28, 2010	15.33	15.33	15.10	15.32
801	NYSE	EDD	Fri, Jun 25, 2010	15.24	15.57	15.14	15.49
800	NYSE	EDD	Thu, Jun 24, 2010	15.38	15.40	15.07	15.32
799	NYSE	EDD	Wed, Jun 23, 2010	15.39	15.46	15.15	15.40
798	NYSE	EDD	Tue, Jun 22, 2010	15.44	15.60	15.36	15.40
797	NYSE	EDD	Mon, Jun 21, 2010	15.58	15.62	15.35	15.44
796	NYSE	EDD	Fri, Jun 18, 2010	15.45	15.60	15.41	15.46
795	NYSE	EDD	Thu, Jun 17, 2010	15.23	15.45	15.21	15.38
794	NYSE	EDD	Wed, Jun 16, 2010	15.14	15.40	15.12	15.20
793	NYSE	EDD	Tue, Jun 15, 2010	15.01	15.15	14.97	15.10
792	NYSE	EDD	Mon, Jun 14, 2010	15.04	15.19	14.70	14.97
791	NYSE	EDD	Fri, Jun 11, 2010	14.81	15.07	14.81	15.01
790	NYSE	EDD	Thu, Jun 10, 2010	14.77	14.92	14.74	14.86
789	NYSE	EDD	Wed, Jun 9, 2010	14.58	14.77	14.58	14.66
788	NYSE	EDD	Tue, Jun 8, 2010	14.51	14.70	14.49	14.62
787	NYSE	EDD	Mon, Jun 7, 2010	14.70	14.78	14.45	14.57
786	NYSE	EDD	Fri, Jun 4, 2010	14.80	14.95	14.60	14.66
785	NYSE	EDD	Thu, Jun 3, 2010	14.87	15.12	14.77	14.96
784	NYSE	EDD	Wed, Jun 2, 2010	14.49	14.85	14.49	14.85
783	NYSE	EDD	Tue, Jun 1, 2010	14.75	14.87	14.40	14.40
782	NYSE	EDD	Fri, May 28, 2010	14.94	15.00	14.76	14.88
781	NYSE	EDD	Thu, May 27, 2010	14.97	15.01	14.82	14.96
780	NYSE	EDD	Wed, May 26, 2010	14.88	15.09	14.68	14.68
779	NYSE	EDD	Tue, May 25, 2010	14.68	14.76	14.32	14.75
778	NYSE	EDD	Mon, May 24, 2010	14.34	14.84	14.34	14.78
777	NYSE	EDD	Fri, May 21, 2010	13.48	14.55	13.48	14.49
776	NYSE	EDD	Thu, May 20, 2010	14.31	14.55	13.80	14.02
775	NYSE	EDD	Wed, May 19, 2010	14.75	14.95	14.52	14.72
774	NYSE	EDD	Tue, May 18, 2010	14.93	15.06	14.72	14.91
773	NYSE	EDD	Mon, May 17, 2010	15.21	15.21	14.61	14.89
772	NYSE	EDD	Fri, May 14, 2010	15.17	15.24	14.79	15.13
771	NYSE	EDD	Thu, May 13, 2010	15.25	15.47	15.22	15.30
770	NYSE	EDD	Wed, May 12, 2010	15.05	15.28	15.03	15.22
769	NYSE	EDD	Tue, May 11, 2010	14.62	15.16	14.61	15.10
768	NYSE	EDD	Mon, May 10, 2010	14.83	14.92	14.60	14.89
767	NYSE	EDD	Fri, May 7, 2010	14.50	14.74	13.34	14.20
766	NYSE	EDD	Thu, May 6, 2010	15.34	15.34	14.15	14.39
765	NYSE	EDD	Wed, May 5, 2010	15.55	15.61	15.29	15.43
764	NYSE	EDD	Tue, May 4, 2010	15.78	15.86	15.39	15.75
763	NYSE	EDD	Mon, May 3, 2010	15.80	15.92	15.80	15.90
762	NYSE	EDD	Fri, Apr 30, 2010	15.81	15.93	15.78	15.85
761	NYSE	EDD	Thu, Apr 29, 2010	15.83	15.99	15.79	15.90
760	NYSE	EDD	Wed, Apr 28, 2010	15.87	15.91	15.83	15.83
759	NYSE	EDD	Tue, Apr 27, 2010	15.94	16.10	15.89	15.89
758	NYSE	EDD	Mon, Apr 26, 2010	15.74	15.97	15.74	15.97
757	NYSE	EDD	Fri, Apr 23, 2010	15.81	15.86	15.66	15.81
756	NYSE	EDD	Thu, Apr 22, 2010	15.77	15.89	15.61	15.88
755	NYSE	EDD	Wed, Apr 21, 2010	15.70	15.88	15.62	15.80
754	NYSE	EDD	Tue, Apr 20, 2010	15.65	15.75	15.56	15.75
753	NYSE	EDD	Mon, Apr 19, 2010	15.36	15.66	15.28	15.66
752	NYSE	EDD	Fri, Apr 16, 2010	15.43	15.55	15.31	15.42
751	NYSE	EDD	Thu, Apr 15, 2010	15.49	15.67	15.41	15.53
750	NYSE	EDD	Wed, Apr 14, 2010	15.36	15.70	15.36	15.57
749	NYSE	EDD	Tue, Apr 13, 2010	15.20	15.43	15.16	15.42
748	NYSE	EDD	Mon, Apr 12, 2010	15.16	15.25	15.09	15.25
747	NYSE	EDD	Fri, Apr 9, 2010	15.01	15.18	15.01	15.08
746	NYSE	EDD	Thu, Apr 8, 2010	15.00	15.08	14.92	15.03
745	NYSE	EDD	Wed, Apr 7, 2010	15.14	15.18	14.99	15.04
744	NYSE	EDD	Tue, Apr 6, 2010	15.10	15.15	14.99	15.14
743	NYSE	EDD	Mon, Apr 5, 2010	15.00	15.14	14.95	15.11
742	NYSE	EDD	Thu, Apr 1, 2010	14.93	15.03	14.92	15.00
741	NYSE	EDD	Wed, Mar 31, 2010	14.95	14.98	14.86	14.90
740	NYSE	EDD	Tue, Mar 30, 2010	15.09	15.09	14.92	14.94
739	NYSE	EDD	Mon, Mar 29, 2010	14.92	15.06	14.80	15.03
738	NYSE	EDD	Fri, Mar 26, 2010	15.16	15.27	15.08	15.16
737	NYSE	EDD	Thu, Mar 25, 2010	15.19	15.30	15.17	15.23
736	NYSE	EDD	Wed, Mar 24, 2010	15.19	15.20	15.12	15.20
735	NYSE	EDD	Tue, Mar 23, 2010	15.25	15.25	15.12	15.22
734	NYSE	EDD	Mon, Mar 22, 2010	14.93	15.22	14.83	15.18
733	NYSE	EDD	Fri, Mar 19, 2010	15.10	15.15	14.95	15.05
732	NYSE	EDD	Thu, Mar 18, 2010	15.19	15.20	15.10	15.11
731	NYSE	EDD	Wed, Mar 17, 2010	15.22	15.32	15.13	15.20
730	NYSE	EDD	Tue, Mar 16, 2010	15.15	15.25	15.14	15.20
729	NYSE	EDD	Mon, Mar 15, 2010	15.04	15.18	15.04	15.18
728	NYSE	EDD	Fri, Mar 12, 2010	15.06	15.10	14.99	15.10
727	NYSE	EDD	Thu, Mar 11, 2010	15.04	15.08	14.95	15.05
726	NYSE	EDD	Wed, Mar 10, 2010	15.00	15.10	14.99	15.03
725	NYSE	EDD	Tue, Mar 9, 2010	14.89	15.05	14.89	15.05
724	NYSE	EDD	Mon, Mar 8, 2010	14.90	14.99	14.88	14.99
723	NYSE	EDD	Fri, Mar 5, 2010	14.80	14.98	14.76	14.94
722	NYSE	EDD	Thu, Mar 4, 2010	14.76	14.85	14.66	14.80
721	NYSE	EDD	Wed, Mar 3, 2010	14.67	14.82	14.65	14.82
720	NYSE	EDD	Tue, Mar 2, 2010	14.47	14.64	14.44	14.64
719	NYSE	EDD	Mon, Mar 1, 2010	14.22	14.42	14.22	14.41
718	NYSE	EDD	Fri, Feb 26, 2010	14.30	14.33	14.20	14.30
717	NYSE	EDD	Thu, Feb 25, 2010	14.22	14.30	14.06	14.30
716	NYSE	EDD	Wed, Feb 24, 2010	14.20	14.32	14.19	14.27
715	NYSE	EDD	Tue, Feb 23, 2010	14.29	14.36	14.20	14.30
714	NYSE	EDD	Mon, Feb 22, 2010	14.25	14.35	14.23	14.30
713	NYSE	EDD	Fri, Feb 19, 2010	14.28	14.38	14.18	14.27
712	NYSE	EDD	Thu, Feb 18, 2010	14.20	14.37	14.16	14.34
711	NYSE	EDD	Wed, Feb 17, 2010	14.26	14.36	14.21	14.31
710	NYSE	EDD	Tue, Feb 16, 2010	14.00	14.22	13.90	14.19
709	NYSE	EDD	Fri, Feb 12, 2010	13.78	13.97	13.71	13.92
708	NYSE	EDD	Thu, Feb 11, 2010	13.90	13.94	13.82	13.92
707	NYSE	EDD	Wed, Feb 10, 2010	13.84	13.92	13.67	13.91
706	NYSE	EDD	Tue, Feb 9, 2010	13.49	13.84	13.48	13.82
705	NYSE	EDD	Mon, Feb 8, 2010	13.38	13.55	13.33	13.46
704	NYSE	EDD	Fri, Feb 5, 2010	13.65	13.70	13.20	13.46
703	NYSE	EDD	Thu, Feb 4, 2010	14.18	14.18	13.71	13.71
702	NYSE	EDD	Wed, Feb 3, 2010	14.07	14.29	14.07	14.27
701	NYSE	EDD	Tue, Feb 2, 2010	13.97	14.21	13.97	14.20
700	NYSE	EDD	Mon, Feb 1, 2010	13.93	14.09	13.90	14.04
699	NYSE	EDD	Fri, Jan 29, 2010	14.04	14.06	13.90	13.92
698	NYSE	EDD	Thu, Jan 28, 2010	14.01	14.09	13.95	14.04
697	NYSE	EDD	Wed, Jan 27, 2010	14.01	14.11	13.97	14.02
696	NYSE	EDD	Tue, Jan 26, 2010	13.97	14.19	13.94	14.02
695	NYSE	EDD	Mon, Jan 25, 2010	13.99	14.23	13.76	14.05
694	NYSE	EDD	Fri, Jan 22, 2010	14.25	14.32	14.14	14.17
693	NYSE	EDD	Thu, Jan 21, 2010	14.37	14.46	14.03	14.36
692	NYSE	EDD	Wed, Jan 20, 2010	14.50	14.53	14.24	14.37
691	NYSE	EDD	Tue, Jan 19, 2010	14.56	14.64	14.53	14.54
690	NYSE	EDD	Fri, Jan 15, 2010	14.57	14.60	14.44	14.59
689	NYSE	EDD	Thu, Jan 14, 2010	14.50	14.60	14.49	14.60
688	NYSE	EDD	Wed, Jan 13, 2010	14.58	14.64	14.50	14.50
687	NYSE	EDD	Tue, Jan 12, 2010	14.43	14.60	14.43	14.60
686	NYSE	EDD	Mon, Jan 11, 2010	14.48	14.59	14.36	14.59
685	NYSE	EDD	Fri, Jan 8, 2010	14.49	14.51	14.40	14.48
684	NYSE	EDD	Thu, Jan 7, 2010	14.33	14.55	14.24	14.49
683	NYSE	EDD	Wed, Jan 6, 2010	14.14	14.31	14.14	14.29
682	NYSE	EDD	Tue, Jan 5, 2010	13.99	14.19	13.99	14.19
681	NYSE	EDD	Mon, Jan 4, 2010	13.72	13.95	13.72	13.94
680	NYSE	EDD	Thu, Dec 31, 2009	13.80	13.80	13.61	13.68
679	NYSE	EDD	Wed, Dec 30, 2009	13.72	13.83	13.70	13.75
678	NYSE	EDD	Tue, Dec 29, 2009	13.75	13.84	13.72	13.83
677	NYSE	EDD	Mon, Dec 28, 2009	13.84	13.89	13.72	13.80
676	NYSE	EDD	Thu, Dec 24, 2009	13.66	13.84	13.66	13.83
675	NYSE	EDD	Wed, Dec 23, 2009	13.64	13.71	13.58	13.63
674	NYSE	EDD	Tue, Dec 22, 2009	13.87	13.90	13.65	13.70
673	NYSE	EDD	Mon, Dec 21, 2009	14.07	14.15	14.02	14.13
672	NYSE	EDD	Fri, Dec 18, 2009	14.03	14.11	13.98	14.02
671	NYSE	EDD	Thu, Dec 17, 2009	14.02	14.10	13.95	14.08
670	NYSE	EDD	Wed, Dec 16, 2009	14.20	14.27	14.04	14.13
669	NYSE	EDD	Tue, Dec 15, 2009	14.02	14.23	13.97	14.14
668	NYSE	EDD	Mon, Dec 14, 2009	14.02	14.17	14.01	14.04
667	NYSE	EDD	Fri, Dec 11, 2009	13.96	14.02	13.89	13.97
666	NYSE	EDD	Thu, Dec 10, 2009	14.11	14.15	13.88	13.97
665	NYSE	EDD	Wed, Dec 9, 2009	14.20	14.27	14.02	14.11
664	NYSE	EDD	Tue, Dec 8, 2009	13.94	14.26	13.94	14.22
663	NYSE	EDD	Mon, Dec 7, 2009	14.23	14.38	14.14	14.28
662	NYSE	EDD	Fri, Dec 4, 2009	14.51	14.57	14.30	14.33
661	NYSE	EDD	Thu, Dec 3, 2009	14.38	14.50	14.38	14.44
660	NYSE	EDD	Wed, Dec 2, 2009	14.39	14.48	14.28	14.32
659	NYSE	EDD	Tue, Dec 1, 2009	14.21	14.39	14.18	14.27
658	NYSE	EDD	Mon, Nov 30, 2009	14.31	14.31	14.08	14.17
657	NYSE	EDD	Fri, Nov 27, 2009	14.54	14.54	14.01	14.38
656	NYSE	EDD	Wed, Nov 25, 2009	14.36	14.64	14.24	14.64
655	NYSE	EDD	Tue, Nov 24, 2009	14.38	14.58	14.38	14.40
654	NYSE	EDD	Mon, Nov 23, 2009	14.46	14.56	14.40	14.44
653	NYSE	EDD	Fri, Nov 20, 2009	14.25	14.40	14.20	14.40
652	NYSE	EDD	Thu, Nov 19, 2009	14.43	14.47	14.01	14.32
651	NYSE	EDD	Wed, Nov 18, 2009	14.38	14.53	14.29	14.50
650	NYSE	EDD	Tue, Nov 17, 2009	14.53	14.56	14.41	14.43
649	NYSE	EDD	Mon, Nov 16, 2009	14.65	14.69	14.54	14.58
648	NYSE	EDD	Fri, Nov 13, 2009	14.67	14.67	14.52	14.53
647	NYSE	EDD	Thu, Nov 12, 2009	14.87	14.89	14.56	14.69
646	NYSE	EDD	Wed, Nov 11, 2009	14.68	14.90	14.68	14.88
645	NYSE	EDD	Tue, Nov 10, 2009	14.55	14.65	14.30	14.64
644	NYSE	EDD	Mon, Nov 9, 2009	14.41	14.63	14.41	14.61
643	NYSE	EDD	Fri, Nov 6, 2009	14.26	14.45	14.16	14.36
642	NYSE	EDD	Thu, Nov 5, 2009	14.24	14.37	14.19	14.34
641	NYSE	EDD	Wed, Nov 4, 2009	14.13	14.38	14.10	14.19
640	NYSE	EDD	Tue, Nov 3, 2009	13.85	14.12	13.75	14.10
639	NYSE	EDD	Mon, Nov 2, 2009	13.81	13.98	13.67	13.90
638	NYSE	EDD	Fri, Oct 30, 2009	14.00	14.10	13.64	13.75
637	NYSE	EDD	Thu, Oct 29, 2009	13.70	14.15	13.70	14.04
636	NYSE	EDD	Wed, Oct 28, 2009	14.24	14.27	13.64	13.73
635	NYSE	EDD	Tue, Oct 27, 2009	14.30	14.57	14.30	14.32
634	NYSE	EDD	Mon, Oct 26, 2009	14.79	14.84	14.32	14.33
633	NYSE	EDD	Fri, Oct 23, 2009	15.10	15.10	14.61	14.80
632	NYSE	EDD	Thu, Oct 22, 2009	15.05	15.17	14.98	15.06
631	NYSE	EDD	Wed, Oct 21, 2009	15.14	15.29	15.00	15.10
630	NYSE	EDD	Tue, Oct 20, 2009	15.25	15.34	15.01	15.18
629	NYSE	EDD	Mon, Oct 19, 2009	15.26	15.29	14.98	15.23
628	NYSE	EDD	Fri, Oct 16, 2009	15.07	15.27	14.95	15.23
627	NYSE	EDD	Thu, Oct 15, 2009	14.98	15.18	14.94	15.10
626	NYSE	EDD	Wed, Oct 14, 2009	14.95	15.04	14.90	15.04
625	NYSE	EDD	Tue, Oct 13, 2009	14.85	14.94	14.78	14.94
624	NYSE	EDD	Mon, Oct 12, 2009	14.77	14.92	14.73	14.88
623	NYSE	EDD	Fri, Oct 9, 2009	14.59	14.78	14.56	14.75
622	NYSE	EDD	Thu, Oct 8, 2009	14.18	14.65	14.18	14.56
621	NYSE	EDD	Wed, Oct 7, 2009	14.35	14.46	14.30	14.44
620	NYSE	EDD	Tue, Oct 6, 2009	14.22	14.45	14.22	14.38
619	NYSE	EDD	Mon, Oct 5, 2009	14.01	14.20	14.01	14.18
618	NYSE	EDD	Fri, Oct 2, 2009	13.70	14.10	13.60	14.04
617	NYSE	EDD	Thu, Oct 1, 2009	14.12	14.15	13.84	13.84
616	NYSE	EDD	Wed, Sep 30, 2009	14.11	14.22	13.97	14.16
615	NYSE	EDD	Tue, Sep 29, 2009	14.23	14.23	13.92	14.08
614	NYSE	EDD	Mon, Sep 28, 2009	14.11	14.20	14.07	14.17
613	NYSE	EDD	Fri, Sep 25, 2009	14.11	14.40	14.11	14.37
612	NYSE	EDD	Thu, Sep 24, 2009	14.24	14.27	14.08	14.22
611	NYSE	EDD	Wed, Sep 23, 2009	14.32	14.47	14.24	14.28
610	NYSE	EDD	Tue, Sep 22, 2009	14.01	14.39	14.01	14.28
609	NYSE	EDD	Mon, Sep 21, 2009	14.20	14.28	14.03	14.06
608	NYSE	EDD	Fri, Sep 18, 2009	14.14	14.41	14.13	14.26
607	NYSE	EDD	Thu, Sep 17, 2009	14.01	14.27	14.01	14.17
606	NYSE	EDD	Wed, Sep 16, 2009	13.82	14.15	13.82	14.07
605	NYSE	EDD	Tue, Sep 15, 2009	13.75	13.88	13.74	13.83
604	NYSE	EDD	Mon, Sep 14, 2009	13.64	13.83	13.63	13.81
603	NYSE	EDD	Fri, Sep 11, 2009	13.62	13.77	13.60	13.77
602	NYSE	EDD	Thu, Sep 10, 2009	13.58	13.72	13.52	13.71
601	NYSE	EDD	Wed, Sep 9, 2009	13.47	13.64	13.47	13.62
600	NYSE	EDD	Tue, Sep 8, 2009	13.40	13.49	13.40	13.49
599	NYSE	EDD	Fri, Sep 4, 2009	13.09	13.37	13.09	13.37
598	NYSE	EDD	Thu, Sep 3, 2009	13.00	13.18	13.00	13.17
597	NYSE	EDD	Wed, Sep 2, 2009	13.05	13.11	12.93	12.98
596	NYSE	EDD	Tue, Sep 1, 2009	13.00	13.17	12.95	13.06
595	NYSE	EDD	Mon, Aug 31, 2009	13.14	13.26	13.01	13.08
594	NYSE	EDD	Fri, Aug 28, 2009	13.40	13.40	13.18	13.25
593	NYSE	EDD	Thu, Aug 27, 2009	13.37	13.47	13.27	13.37
592	NYSE	EDD	Wed, Aug 26, 2009	13.36	13.49	13.31	13.47
591	NYSE	EDD	Tue, Aug 25, 2009	13.45	13.59	13.34	13.46
590	NYSE	EDD	Mon, Aug 24, 2009	13.45	13.59	13.40	13.51
589	NYSE	EDD	Fri, Aug 21, 2009	13.42	13.74	13.30	13.43
588	NYSE	EDD	Thu, Aug 20, 2009	13.20	13.43	13.10	13.40
587	NYSE	EDD	Wed, Aug 19, 2009	13.12	13.36	13.12	13.23
586	NYSE	EDD	Tue, Aug 18, 2009	13.09	13.30	13.09	13.28
585	NYSE	EDD	Mon, Aug 17, 2009	13.42	13.42	13.04	13.07
584	NYSE	EDD	Fri, Aug 14, 2009	13.69	13.69	13.34	13.55
583	NYSE	EDD	Thu, Aug 13, 2009	13.45	13.70	13.33	13.66
582	NYSE	EDD	Wed, Aug 12, 2009	13.43	13.70	13.38	13.43
581	NYSE	EDD	Tue, Aug 11, 2009	13.48	13.72	13.30	13.52
580	NYSE	EDD	Mon, Aug 10, 2009	13.44	13.62	13.33	13.43
579	NYSE	EDD	Fri, Aug 7, 2009	13.60	13.70	13.38	13.42
578	NYSE	EDD	Thu, Aug 6, 2009	13.60	13.68	13.50	13.59
577	NYSE	EDD	Wed, Aug 5, 2009	13.64	13.66	13.40	13.50
576	NYSE	EDD	Tue, Aug 4, 2009	13.64	13.76	13.49	13.70
575	NYSE	EDD	Mon, Aug 3, 2009	13.47	13.70	13.44	13.69
574	NYSE	EDD	Fri, Jul 31, 2009	13.30	13.47	13.30	13.44
573	NYSE	EDD	Thu, Jul 30, 2009	13.26	13.38	13.24	13.36
572	NYSE	EDD	Wed, Jul 29, 2009	13.21	13.21	13.06	13.20
571	NYSE	EDD	Tue, Jul 28, 2009	13.30	13.35	13.11	13.21
570	NYSE	EDD	Mon, Jul 27, 2009	13.26	13.44	13.23	13.33
569	NYSE	EDD	Fri, Jul 24, 2009	13.21	13.38	13.20	13.32
568	NYSE	EDD	Thu, Jul 23, 2009	13.09	13.34	13.09	13.31
567	NYSE	EDD	Wed, Jul 22, 2009	13.05	13.11	13.00	13.09
566	NYSE	EDD	Tue, Jul 21, 2009	13.14	13.31	13.05	13.09
565	NYSE	EDD	Mon, Jul 20, 2009	13.05	13.12	12.88	13.06
564	NYSE	EDD	Fri, Jul 17, 2009	12.74	12.91	12.74	12.89
563	NYSE	EDD	Thu, Jul 16, 2009	12.85	12.91	12.79	12.83
562	NYSE	EDD	Wed, Jul 15, 2009	12.55	12.94	12.55	12.82
561	NYSE	EDD	Tue, Jul 14, 2009	12.40	12.50	12.36	12.49
560	NYSE	EDD	Mon, Jul 13, 2009	12.09	12.38	12.09	12.38
559	NYSE	EDD	Fri, Jul 10, 2009	12.07	12.23	12.05	12.19
558	NYSE	EDD	Thu, Jul 9, 2009	12.26	12.29	12.06	12.13
557	NYSE	EDD	Wed, Jul 8, 2009	12.33	12.47	12.01	12.18
556	NYSE	EDD	Tue, Jul 7, 2009	12.29	12.55	12.29	12.44
555	NYSE	EDD	Mon, Jul 6, 2009	12.47	12.47	12.25	12.36
554	NYSE	EDD	Thu, Jul 2, 2009	12.50	12.62	12.47	12.53
553	NYSE	EDD	Wed, Jul 1, 2009	12.57	12.68	12.52	12.65
552	NYSE	EDD	Tue, Jun 30, 2009	12.54	12.60	12.30	12.51
551	NYSE	EDD	Mon, Jun 29, 2009	12.60	12.66	12.50	12.59
550	NYSE	EDD	Fri, Jun 26, 2009	12.50	12.57	12.42	12.57
549	NYSE	EDD	Thu, Jun 25, 2009	12.50	12.69	12.47	12.69
548	NYSE	EDD	Wed, Jun 24, 2009	12.34	12.62	12.11	12.50
547	NYSE	EDD	Tue, Jun 23, 2009	12.32	12.40	12.15	12.30
546	NYSE	EDD	Mon, Jun 22, 2009	12.62	12.62	12.32	12.35
545	NYSE	EDD	Fri, Jun 19, 2009	12.72	12.72	12.66	12.70
544	NYSE	EDD	Thu, Jun 18, 2009	12.62	12.72	12.24	12.71
543	NYSE	EDD	Wed, Jun 17, 2009	12.85	12.90	12.61	12.75
542	NYSE	EDD	Tue, Jun 16, 2009	12.82	12.98	12.76	12.83
541	NYSE	EDD	Mon, Jun 15, 2009	13.22	13.22	12.64	12.72
540	NYSE	EDD	Fri, Jun 12, 2009	13.45	13.59	13.25	13.32
539	NYSE	EDD	Thu, Jun 11, 2009	13.23	13.62	13.20	13.47
538	NYSE	EDD	Wed, Jun 10, 2009	13.38	13.53	13.20	13.24
537	NYSE	EDD	Tue, Jun 9, 2009	13.27	13.33	13.12	13.24
536	NYSE	EDD	Mon, Jun 8, 2009	13.78	13.78	13.07	13.23
535	NYSE	EDD	Fri, Jun 5, 2009	13.69	13.80	13.52	13.67
534	NYSE	EDD	Thu, Jun 4, 2009	13.65	13.65	13.34	13.60
533	NYSE	EDD	Wed, Jun 3, 2009	13.51	13.53	13.00	13.53
532	NYSE	EDD	Tue, Jun 2, 2009	13.19	13.52	13.17	13.52
531	NYSE	EDD	Mon, Jun 1, 2009	13.21	13.39	13.15	13.20
530	NYSE	EDD	Fri, May 29, 2009	12.84	13.13	12.79	13.13
529	NYSE	EDD	Thu, May 28, 2009	12.42	12.71	12.40	12.70
528	NYSE	EDD	Wed, May 27, 2009	12.34	12.61	12.32	12.41
527	NYSE	EDD	Tue, May 26, 2009	11.99	12.32	11.95	12.29
526	NYSE	EDD	Fri, May 22, 2009	12.20	12.27	11.91	12.00
525	NYSE	EDD	Thu, May 21, 2009	12.10	12.20	11.96	12.19
524	NYSE	EDD	Wed, May 20, 2009	12.00	12.23	12.00	12.15
523	NYSE	EDD	Tue, May 19, 2009	11.67	11.94	11.58	11.92
522	NYSE	EDD	Mon, May 18, 2009	11.49	11.57	11.35	11.56
521	NYSE	EDD	Fri, May 15, 2009	11.05	11.21	10.92	11.05
520	NYSE	EDD	Thu, May 14, 2009	10.83	11.14	10.83	11.04
519	NYSE	EDD	Wed, May 13, 2009	11.02	11.11	10.85	10.90
518	NYSE	EDD	Tue, May 12, 2009	11.14	11.22	11.10	11.15
517	NYSE	EDD	Mon, May 11, 2009	11.25	11.25	11.07	11.10
516	NYSE	EDD	Fri, May 8, 2009	11.08	11.45	11.06	11.34
515	NYSE	EDD	Thu, May 7, 2009	11.15	11.20	10.95	11.01
514	NYSE	EDD	Wed, May 6, 2009	10.87	11.10	10.86	11.08
513	NYSE	EDD	Tue, May 5, 2009	10.82	10.83	10.74	10.83
512	NYSE	EDD	Mon, May 4, 2009	10.62	10.84	10.59	10.79
511	NYSE	EDD	Fri, May 1, 2009	10.35	10.60	10.32	10.54
510	NYSE	EDD	Thu, Apr 30, 2009	10.54	10.68	10.38	10.42
509	NYSE	EDD	Wed, Apr 29, 2009	10.30	10.43	10.27	10.40
508	NYSE	EDD	Tue, Apr 28, 2009	10.10	10.25	10.07	10.21
507	NYSE	EDD	Mon, Apr 27, 2009	10.47	10.47	10.12	10.24
506	NYSE	EDD	Fri, Apr 24, 2009	10.55	10.58	10.50	10.57
505	NYSE	EDD	Thu, Apr 23, 2009	10.38	10.50	10.32	10.50
504	NYSE	EDD	Wed, Apr 22, 2009	10.14	10.47	10.03	10.30
503	NYSE	EDD	Tue, Apr 21, 2009	9.91	10.21	9.82	10.17
502	NYSE	EDD	Mon, Apr 20, 2009	10.38	10.38	9.97	10.01
501	NYSE	EDD	Fri, Apr 17, 2009	10.31	10.50	10.21	10.44
500	NYSE	EDD	Thu, Apr 16, 2009	10.30	10.49	10.21	10.49
499	NYSE	EDD	Wed, Apr 15, 2009	9.93	10.25	9.89	10.22
498	NYSE	EDD	Tue, Apr 14, 2009	10.00	10.04	9.84	9.92
497	NYSE	EDD	Mon, Apr 13, 2009	9.98	10.03	9.81	10.03
496	NYSE	EDD	Thu, Apr 9, 2009	10.27	10.27	9.80	9.98
495	NYSE	EDD	Wed, Apr 8, 2009	9.55	9.73	9.53	9.73
494	NYSE	EDD	Tue, Apr 7, 2009	9.49	9.56	9.44	9.55
493	NYSE	EDD	Mon, Apr 6, 2009	9.68	9.68	9.39	9.57
492	NYSE	EDD	Fri, Apr 3, 2009	9.43	9.70	9.42	9.70
491	NYSE	EDD	Thu, Apr 2, 2009	9.39	9.52	9.34	9.48
490	NYSE	EDD	Wed, Apr 1, 2009	8.97	9.23	8.91	9.21
489	NYSE	EDD	Tue, Mar 31, 2009	9.02	9.21	9.00	9.08
488	NYSE	EDD	Mon, Mar 30, 2009	9.13	9.18	8.76	8.93
487	NYSE	EDD	Fri, Mar 27, 2009	9.38	9.39	9.19	9.31
486	NYSE	EDD	Thu, Mar 26, 2009	9.63	9.80	9.54	9.64
485	NYSE	EDD	Wed, Mar 25, 2009	9.48	9.73	9.44	9.53
484	NYSE	EDD	Tue, Mar 24, 2009	9.52	9.53	9.32	9.51
483	NYSE	EDD	Mon, Mar 23, 2009	9.64	9.74	9.44	9.51
482	NYSE	EDD	Fri, Mar 20, 2009	9.62	9.76	9.56	9.75
481	NYSE	EDD	Thu, Mar 19, 2009	9.92	9.96	9.71	9.74
480	NYSE	EDD	Wed, Mar 18, 2009	9.48	9.79	9.27	9.77
479	NYSE	EDD	Tue, Mar 17, 2009	9.28	9.48	9.23	9.48
478	NYSE	EDD	Mon, Mar 16, 2009	9.20	9.35	9.09	9.26
477	NYSE	EDD	Fri, Mar 13, 2009	9.04	9.11	8.93	9.10
476	NYSE	EDD	Thu, Mar 12, 2009	8.51	8.95	8.45	8.92
475	NYSE	EDD	Wed, Mar 11, 2009	8.33	8.59	8.30	8.55
474	NYSE	EDD	Tue, Mar 10, 2009	8.01	8.30	8.01	8.30
473	NYSE	EDD	Mon, Mar 9, 2009	7.93	8.11	7.83	7.87
472	NYSE	EDD	Fri, Mar 6, 2009	8.27	8.47	7.79	8.06
471	NYSE	EDD	Thu, Mar 5, 2009	8.37	8.47	8.15	8.27
470	NYSE	EDD	Wed, Mar 4, 2009	8.49	8.74	8.37	8.61
469	NYSE	EDD	Tue, Mar 3, 2009	8.36	8.60	8.34	8.50
468	NYSE	EDD	Mon, Mar 2, 2009	9.00	9.13	8.43	8.51
467	NYSE	EDD	Fri, Feb 27, 2009	9.33	9.48	9.12	9.31
466	NYSE	EDD	Thu, Feb 26, 2009	9.47	9.70	9.40	9.70
465	NYSE	EDD	Wed, Feb 25, 2009	9.39	9.59	9.08	9.48
464	NYSE	EDD	Tue, Feb 24, 2009	9.10	9.43	8.86	9.38
463	NYSE	EDD	Mon, Feb 23, 2009	9.30	9.30	8.87	9.05
462	NYSE	EDD	Fri, Feb 20, 2009	9.15	9.27	8.76	9.27
461	NYSE	EDD	Thu, Feb 19, 2009	9.75	9.79	9.25	9.32
460	NYSE	EDD	Wed, Feb 18, 2009	10.05	10.07	9.53	9.59
459	NYSE	EDD	Tue, Feb 17, 2009	10.65	10.65	9.82	10.18
458	NYSE	EDD	Fri, Feb 13, 2009	10.88	10.88	10.71	10.72
457	NYSE	EDD	Thu, Feb 12, 2009	10.90	10.90	10.72	10.88
456	NYSE	EDD	Wed, Feb 11, 2009	10.87	11.02	10.80	10.99
455	NYSE	EDD	Tue, Feb 10, 2009	10.97	10.99	10.72	10.85
454	NYSE	EDD	Mon, Feb 9, 2009	11.00	11.04	10.92	10.99
453	NYSE	EDD	Fri, Feb 6, 2009	10.82	11.04	10.82	11.00
452	NYSE	EDD	Thu, Feb 5, 2009	10.81	10.94	10.50	10.94
451	NYSE	EDD	Wed, Feb 4, 2009	11.10	11.19	10.84	10.85
450	NYSE	EDD	Tue, Feb 3, 2009	10.85	11.02	10.80	11.01
449	NYSE	EDD	Mon, Feb 2, 2009	10.90	10.97	10.79	10.90
448	NYSE	EDD	Fri, Jan 30, 2009	11.01	11.08	10.75	11.00
447	NYSE	EDD	Thu, Jan 29, 2009	11.12	11.15	10.83	10.88
446	NYSE	EDD	Wed, Jan 28, 2009	11.47	11.47	11.08	11.14
445	NYSE	EDD	Tue, Jan 27, 2009	10.91	11.07	10.87	11.07
444	NYSE	EDD	Mon, Jan 26, 2009	10.89	10.99	10.84	10.96
443	NYSE	EDD	Fri, Jan 23, 2009	10.44	10.84	10.40	10.77
442	NYSE	EDD	Thu, Jan 22, 2009	10.50	10.66	10.41	10.51
441	NYSE	EDD	Wed, Jan 21, 2009	10.45	10.59	10.35	10.58
440	NYSE	EDD	Tue, Jan 20, 2009	10.54	10.54	10.07	10.35
439	NYSE	EDD	Fri, Jan 16, 2009	10.79	10.89	10.33	10.57
438	NYSE	EDD	Thu, Jan 15, 2009	10.74	10.74	10.10	10.65
437	NYSE	EDD	Wed, Jan 14, 2009	10.96	10.99	10.76	10.86
436	NYSE	EDD	Tue, Jan 13, 2009	10.93	11.17	10.60	11.16
435	NYSE	EDD	Mon, Jan 12, 2009	11.29	11.29	10.84	11.01
434	NYSE	EDD	Fri, Jan 9, 2009	11.30	11.57	11.06	11.37
433	NYSE	EDD	Thu, Jan 8, 2009	11.00	11.42	10.71	11.24
432	NYSE	EDD	Wed, Jan 7, 2009	11.32	11.42	10.93	11.03
431	NYSE	EDD	Tue, Jan 6, 2009	10.94	11.37	10.86	11.37
430	NYSE	EDD	Mon, Jan 5, 2009	10.80	10.88	10.65	10.76
429	NYSE	EDD	Fri, Jan 2, 2009	10.45	10.90	10.45	10.90
428	NYSE	EDD	Wed, Dec 31, 2008	10.29	10.53	10.11	10.49
427	NYSE	EDD	Tue, Dec 30, 2008	10.14	10.15	9.74	10.08
426	NYSE	EDD	Mon, Dec 29, 2008	10.11	10.25	9.62	9.75
425	NYSE	EDD	Fri, Dec 26, 2008	9.91	10.12	9.88	10.06
424	NYSE	EDD	Wed, Dec 24, 2008	9.48	9.90	9.46	9.85
423	NYSE	EDD	Tue, Dec 23, 2008	9.25	9.56	9.21	9.46
422	NYSE	EDD	Mon, Dec 22, 2008	9.00	9.28	9.00	9.18
421	NYSE	EDD	Fri, Dec 19, 2008	8.98	9.21	8.80	8.98
420	NYSE	EDD	Thu, Dec 18, 2008	8.98	9.10	8.62	8.82
419	NYSE	EDD	Wed, Dec 17, 2008	8.90	9.06	8.77	8.78
418	NYSE	EDD	Tue, Dec 16, 2008	9.14	9.34	8.95	9.30
417	NYSE	EDD	Mon, Dec 15, 2008	8.91	9.20	8.77	8.93
416	NYSE	EDD	Fri, Dec 12, 2008	8.81	8.94	8.72	8.94
415	NYSE	EDD	Thu, Dec 11, 2008	8.81	9.20	8.73	8.87
414	NYSE	EDD	Wed, Dec 10, 2008	8.60	8.89	8.56	8.85
413	NYSE	EDD	Tue, Dec 9, 2008	8.51	8.68	8.40	8.54
412	NYSE	EDD	Mon, Dec 8, 2008	8.72	8.94	8.52	8.56
411	NYSE	EDD	Fri, Dec 5, 2008	8.30	8.57	8.14	8.50
410	NYSE	EDD	Thu, Dec 4, 2008	8.50	8.50	8.22	8.41
409	NYSE	EDD	Wed, Dec 3, 2008	8.45	8.50	8.20	8.48
408	NYSE	EDD	Tue, Dec 2, 2008	8.45	8.60	8.24	8.60
407	NYSE	EDD	Mon, Dec 1, 2008	8.40	8.40	8.05	8.09
406	NYSE	EDD	Fri, Nov 28, 2008	8.38	8.60	8.12	8.60
405	NYSE	EDD	Wed, Nov 26, 2008	8.01	8.24	7.84	8.23
404	NYSE	EDD	Tue, Nov 25, 2008	8.03	8.07	7.80	8.05
403	NYSE	EDD	Mon, Nov 24, 2008	7.50	7.97	7.49	7.78
402	NYSE	EDD	Fri, Nov 21, 2008	7.25	7.25	6.61	7.20
401	NYSE	EDD	Thu, Nov 20, 2008	7.29	7.50	6.80	7.30
400	NYSE	EDD	Wed, Nov 19, 2008	8.19	8.19	7.50	7.70
399	NYSE	EDD	Tue, Nov 18, 2008	8.20	8.30	7.79	8.24
398	NYSE	EDD	Mon, Nov 17, 2008	8.20	8.32	7.97	8.15
397	NYSE	EDD	Fri, Nov 14, 2008	8.41	8.42	8.11	8.19
396	NYSE	EDD	Thu, Nov 13, 2008	8.60	8.60	7.89	8.51
395	NYSE	EDD	Wed, Nov 12, 2008	8.91	8.91	8.22	8.50
394	NYSE	EDD	Tue, Nov 11, 2008	9.28	9.28	8.85	9.10
393	NYSE	EDD	Mon, Nov 10, 2008	9.76	9.83	9.16	9.57
392	NYSE	EDD	Fri, Nov 7, 2008	9.67	9.68	9.30	9.68
391	NYSE	EDD	Thu, Nov 6, 2008	9.78	9.78	9.21	9.71
390	NYSE	EDD	Wed, Nov 5, 2008	9.70	9.92	9.52	9.92
389	NYSE	EDD	Tue, Nov 4, 2008	9.80	9.85	9.60	9.71
388	NYSE	EDD	Mon, Nov 3, 2008	9.69	9.84	9.48	9.65
387	NYSE	EDD	Fri, Oct 31, 2008	9.79	9.79	9.33	9.70
386	NYSE	EDD	Thu, Oct 30, 2008	9.60	9.75	9.25	9.63
385	NYSE	EDD	Wed, Oct 29, 2008	8.47	9.25	8.40	9.25
384	NYSE	EDD	Tue, Oct 28, 2008	8.23	8.50	7.94	8.50
383	NYSE	EDD	Mon, Oct 27, 2008	7.88	7.98	7.50	7.93
382	NYSE	EDD	Fri, Oct 24, 2008	7.06	7.97	7.06	7.88
381	NYSE	EDD	Thu, Oct 23, 2008	8.60	8.60	7.72	8.05
380	NYSE	EDD	Wed, Oct 22, 2008	9.41	9.41	8.51	8.70
379	NYSE	EDD	Tue, Oct 21, 2008	10.12	10.15	9.51	9.61
378	NYSE	EDD	Mon, Oct 20, 2008	10.18	10.40	10.00	10.31
377	NYSE	EDD	Fri, Oct 17, 2008	9.13	10.04	8.96	9.86
376	NYSE	EDD	Thu, Oct 16, 2008	9.95	10.19	9.08	9.35
375	NYSE	EDD	Wed, Oct 15, 2008	10.11	10.26	9.31	9.85
374	NYSE	EDD	Tue, Oct 14, 2008	10.00	10.84	9.80	10.55
373	NYSE	EDD	Mon, Oct 13, 2008	8.11	9.50	8.11	9.28
372	NYSE	EDD	Fri, Oct 10, 2008	7.51	7.96	5.36	7.37
371	NYSE	EDD	Thu, Oct 9, 2008	9.05	9.17	8.05	8.35
370	NYSE	EDD	Wed, Oct 8, 2008	8.91	9.03	8.02	8.86
369	NYSE	EDD	Tue, Oct 7, 2008	10.03	10.35	9.30	9.43
368	NYSE	EDD	Mon, Oct 6, 2008	11.04	11.05	9.20	10.00
367	NYSE	EDD	Fri, Oct 3, 2008	11.13	11.48	10.95	11.13
366	NYSE	EDD	Thu, Oct 2, 2008	11.46	11.57	11.01	11.05
365	NYSE	EDD	Wed, Oct 1, 2008	11.84	12.12	11.35	11.75
364	NYSE	EDD	Tue, Sep 30, 2008	12.26	12.95	11.30	11.95
363	NYSE	EDD	Mon, Sep 29, 2008	12.27	12.36	11.00	12.30
362	NYSE	EDD	Fri, Sep 26, 2008	13.00	13.00	12.25	12.89
361	NYSE	EDD	Thu, Sep 25, 2008	13.29	13.63	13.20	13.58
360	NYSE	EDD	Wed, Sep 24, 2008	13.30	13.36	12.95	13.36
359	NYSE	EDD	Tue, Sep 23, 2008	13.29	13.33	12.58	13.25
358	NYSE	EDD	Mon, Sep 22, 2008	13.20	13.44	13.03	13.44
357	NYSE	EDD	Fri, Sep 19, 2008	13.00	13.01	12.31	13.00
356	NYSE	EDD	Thu, Sep 18, 2008	11.75	12.34	11.37	12.24
355	NYSE	EDD	Wed, Sep 17, 2008	11.80	11.95	11.39	11.71
354	NYSE	EDD	Tue, Sep 16, 2008	12.20	12.31	11.38	11.80
353	NYSE	EDD	Mon, Sep 15, 2008	12.92	13.12	12.46	12.55
352	NYSE	EDD	Fri, Sep 12, 2008	13.20	13.51	13.15	13.35
351	NYSE	EDD	Thu, Sep 11, 2008	13.50	13.60	13.11	13.20
350	NYSE	EDD	Wed, Sep 10, 2008	13.66	13.77	13.51	13.55
349	NYSE	EDD	Tue, Sep 9, 2008	14.10	14.13	13.51	13.56
348	NYSE	EDD	Mon, Sep 8, 2008	14.35	14.39	14.02	14.08
347	NYSE	EDD	Fri, Sep 5, 2008	14.17	14.34	14.11	14.23
346	NYSE	EDD	Thu, Sep 4, 2008	14.45	14.45	14.15	14.26
345	NYSE	EDD	Wed, Sep 3, 2008	14.54	14.55	14.34	14.43
344	NYSE	EDD	Tue, Sep 2, 2008	14.53	14.56	14.44	14.55
343	NYSE	EDD	Fri, Aug 29, 2008	14.54	14.54	14.35	14.42
342	NYSE	EDD	Thu, Aug 28, 2008	14.63	14.65	14.47	14.50
341	NYSE	EDD	Wed, Aug 27, 2008	14.60	14.69	14.36	14.47
340	NYSE	EDD	Tue, Aug 26, 2008	14.67	14.70	14.49	14.58
339	NYSE	EDD	Mon, Aug 25, 2008	14.83	14.83	14.60	14.66
338	NYSE	EDD	Fri, Aug 22, 2008	14.85	14.88	14.68	14.77
337	NYSE	EDD	Thu, Aug 21, 2008	14.82	14.88	14.60	14.69
336	NYSE	EDD	Wed, Aug 20, 2008	14.93	14.99	14.60	14.73
335	NYSE	EDD	Tue, Aug 19, 2008	14.59	15.00	14.58	14.81
334	NYSE	EDD	Mon, Aug 18, 2008	14.84	14.87	14.63	14.81
333	NYSE	EDD	Fri, Aug 15, 2008	15.00	15.00	14.64	14.75
332	NYSE	EDD	Thu, Aug 14, 2008	14.88	15.13	14.88	15.00
331	NYSE	EDD	Wed, Aug 13, 2008	14.79	14.96	14.70	14.88
330	NYSE	EDD	Tue, Aug 12, 2008	15.08	15.08	14.65	14.77
329	NYSE	EDD	Mon, Aug 11, 2008	15.37	15.37	14.89	15.01
328	NYSE	EDD	Fri, Aug 8, 2008	15.53	15.60	15.30	15.47
327	NYSE	EDD	Thu, Aug 7, 2008	15.51	15.66	15.45	15.58
326	NYSE	EDD	Wed, Aug 6, 2008	15.90	15.90	15.50	15.62
325	NYSE	EDD	Tue, Aug 5, 2008	15.68	15.90	15.64	15.89
324	NYSE	EDD	Mon, Aug 4, 2008	15.70	15.73	15.49	15.65
323	NYSE	EDD	Fri, Aug 1, 2008	15.57	15.61	15.34	15.56
322	NYSE	EDD	Thu, Jul 31, 2008	15.75	15.76	15.30	15.40
321	NYSE	EDD	Wed, Jul 30, 2008	15.64	15.65	15.35	15.64
320	NYSE	EDD	Tue, Jul 29, 2008	15.27	15.51	15.26	15.46
319	NYSE	EDD	Mon, Jul 28, 2008	15.52	15.52	15.17	15.22
318	NYSE	EDD	Fri, Jul 25, 2008	15.35	15.53	15.25	15.35
317	NYSE	EDD	Thu, Jul 24, 2008	15.60	15.60	15.15	15.32
316	NYSE	EDD	Wed, Jul 23, 2008	15.88	15.90	15.53	15.61
315	NYSE	EDD	Tue, Jul 22, 2008	15.59	15.88	15.51	15.86
314	NYSE	EDD	Mon, Jul 21, 2008	15.37	15.64	15.35	15.62
313	NYSE	EDD	Fri, Jul 18, 2008	15.20	15.35	15.06	15.35
312	NYSE	EDD	Thu, Jul 17, 2008	15.18	15.24	14.93	15.13
311	NYSE	EDD	Wed, Jul 16, 2008	14.75	15.12	14.63	15.05
310	NYSE	EDD	Tue, Jul 15, 2008	14.70	14.98	14.13	14.70
309	NYSE	EDD	Mon, Jul 14, 2008	14.99	14.99	14.56	14.74
308	NYSE	EDD	Fri, Jul 11, 2008	14.57	14.83	14.51	14.73
307	NYSE	EDD	Thu, Jul 10, 2008	14.54	14.83	14.50	14.63
306	NYSE	EDD	Wed, Jul 9, 2008	14.53	14.72	14.31	14.44
305	NYSE	EDD	Tue, Jul 8, 2008	14.66	14.69	14.34	14.49
304	NYSE	EDD	Mon, Jul 7, 2008	14.72	14.94	14.52	14.67
303	NYSE	EDD	Thu, Jul 3, 2008	14.92	14.95	14.75	14.75
302	NYSE	EDD	Wed, Jul 2, 2008	15.05	15.09	14.65	14.80
301	NYSE	EDD	Tue, Jul 1, 2008	15.22	15.22	14.67	14.93
300	NYSE	EDD	Mon, Jun 30, 2008	15.48	15.60	14.97	15.24
299	NYSE	EDD	Fri, Jun 27, 2008	15.82	15.85	15.03	15.44
298	NYSE	EDD	Thu, Jun 26, 2008	15.86	15.86	15.60	15.76
297	NYSE	EDD	Wed, Jun 25, 2008	16.40	16.41	16.12	16.38
296	NYSE	EDD	Tue, Jun 24, 2008	16.43	16.50	16.15	16.35
295	NYSE	EDD	Mon, Jun 23, 2008	16.30	16.51	16.01	16.44
294	NYSE	EDD	Fri, Jun 20, 2008	15.86	16.40	15.75	16.33
293	NYSE	EDD	Thu, Jun 19, 2008	15.64	15.96	15.35	15.95
292	NYSE	EDD	Wed, Jun 18, 2008	15.80	15.82	15.53	15.58
291	NYSE	EDD	Tue, Jun 17, 2008	16.02	16.02	15.73	15.80
290	NYSE	EDD	Mon, Jun 16, 2008	16.58	16.60	15.53	15.83
289	NYSE	EDD	Fri, Jun 13, 2008	16.79	17.10	16.59	16.64
288	NYSE	EDD	Thu, Jun 12, 2008	16.98	17.10	16.66	16.78
287	NYSE	EDD	Wed, Jun 11, 2008	17.24	17.25	16.85	16.96
286	NYSE	EDD	Tue, Jun 10, 2008	17.42	17.45	17.20	17.26
285	NYSE	EDD	Mon, Jun 9, 2008	17.50	17.53	17.41	17.45
284	NYSE	EDD	Fri, Jun 6, 2008	17.57	17.59	17.45	17.54
283	NYSE	EDD	Thu, Jun 5, 2008	17.60	17.65	17.46	17.58
282	NYSE	EDD	Wed, Jun 4, 2008	17.77	17.86	17.52	17.60
281	NYSE	EDD	Tue, Jun 3, 2008	17.90	17.93	17.62	17.70
280	NYSE	EDD	Mon, Jun 2, 2008	17.80	17.94	17.74	17.91
279	NYSE	EDD	Fri, May 30, 2008	17.74	17.98	17.70	17.80
278	NYSE	EDD	Thu, May 29, 2008	17.74	17.80	17.64	17.74
277	NYSE	EDD	Wed, May 28, 2008	17.76	17.78	17.65	17.71
276	NYSE	EDD	Tue, May 27, 2008	17.49	17.75	17.49	17.75
275	NYSE	EDD	Fri, May 23, 2008	17.43	17.56	17.33	17.44
274	NYSE	EDD	Thu, May 22, 2008	17.43	17.57	17.32	17.39
273	NYSE	EDD	Wed, May 21, 2008	17.47	17.53	17.31	17.40
272	NYSE	EDD	Tue, May 20, 2008	17.52	17.52	17.34	17.44
271	NYSE	EDD	Mon, May 19, 2008	17.59	17.62	17.46	17.60
270	NYSE	EDD	Fri, May 16, 2008	17.65	17.67	17.30	17.48
269	NYSE	EDD	Thu, May 15, 2008	17.62	17.63	17.50	17.61
268	NYSE	EDD	Wed, May 14, 2008	17.53	17.70	17.53	17.64
267	NYSE	EDD	Tue, May 13, 2008	17.69	17.79	17.54	17.57
266	NYSE	EDD	Mon, May 12, 2008	17.74	17.76	17.62	17.65
265	NYSE	EDD	Fri, May 9, 2008	17.80	17.83	17.72	17.78
264	NYSE	EDD	Thu, May 8, 2008	17.70	17.81	17.62	17.80
263	NYSE	EDD	Wed, May 7, 2008	17.76	17.98	17.62	17.66
262	NYSE	EDD	Tue, May 6, 2008	17.85	17.85	17.61	17.65
261	NYSE	EDD	Mon, May 5, 2008	17.55	17.92	17.55	17.85
260	NYSE	EDD	Fri, May 2, 2008	17.78	17.81	17.57	17.64
259	NYSE	EDD	Thu, May 1, 2008	17.54	17.80	17.50	17.79
258	NYSE	EDD	Wed, Apr 30, 2008	17.73	17.73	17.50	17.57
257	NYSE	EDD	Tue, Apr 29, 2008	17.54	17.75	17.36	17.59
256	NYSE	EDD	Mon, Apr 28, 2008	17.74	17.74	17.51	17.52
255	NYSE	EDD	Fri, Apr 25, 2008	17.97	17.97	17.60	17.70
254	NYSE	EDD	Thu, Apr 24, 2008	17.92	17.98	17.84	17.97
253	NYSE	EDD	Wed, Apr 23, 2008	17.96	17.98	17.71	17.93
252	NYSE	EDD	Tue, Apr 22, 2008	17.80	18.00	17.68	17.95
251	NYSE	EDD	Mon, Apr 21, 2008	17.74	17.85	17.54	17.80
250	NYSE	EDD	Fri, Apr 18, 2008	17.80	17.96	17.59	17.65
249	NYSE	EDD	Thu, Apr 17, 2008	17.73	18.00	17.53	17.53
248	NYSE	EDD	Wed, Apr 16, 2008	17.84	18.11	17.65	17.69
247	NYSE	EDD	Tue, Apr 15, 2008	17.83	17.89	17.56	17.72
246	NYSE	EDD	Mon, Apr 14, 2008	17.38	17.78	17.18	17.78
245	NYSE	EDD	Fri, Apr 11, 2008	17.29	17.40	17.20	17.40
244	NYSE	EDD	Thu, Apr 10, 2008	17.28	17.40	17.20	17.36
243	NYSE	EDD	Wed, Apr 9, 2008	17.27	17.32	17.15	17.22
242	NYSE	EDD	Tue, Apr 8, 2008	17.27	17.35	17.15	17.21
241	NYSE	EDD	Mon, Apr 7, 2008	17.15	17.36	17.10	17.29
240	NYSE	EDD	Fri, Apr 4, 2008	17.27	17.30	17.12	17.18
239	NYSE	EDD	Thu, Apr 3, 2008	17.30	17.32	17.13	17.23
238	NYSE	EDD	Wed, Apr 2, 2008	17.44	17.44	17.08	17.27
237	NYSE	EDD	Tue, Apr 1, 2008	17.44	17.44	17.05	17.25
236	NYSE	EDD	Mon, Mar 31, 2008	17.34	17.35	17.10	17.34
235	NYSE	EDD	Fri, Mar 28, 2008	17.37	17.48	17.25	17.34
234	NYSE	EDD	Thu, Mar 27, 2008	17.49	17.52	17.16	17.43
233	NYSE	EDD	Wed, Mar 26, 2008	17.44	17.94	17.44	17.91
232	NYSE	EDD	Tue, Mar 25, 2008	17.10	17.51	17.10	17.50
231	NYSE	EDD	Mon, Mar 24, 2008	17.25	17.47	17.05	17.12
230	NYSE	EDD	Thu, Mar 20, 2008	17.33	17.56	17.02	17.24
229	NYSE	EDD	Wed, Mar 19, 2008	17.14	17.35	17.00	17.33
228	NYSE	EDD	Tue, Mar 18, 2008	17.13	17.23	16.84	17.03
227	NYSE	EDD	Mon, Mar 17, 2008	17.25	17.45	17.00	17.08
226	NYSE	EDD	Fri, Mar 14, 2008	17.83	17.93	17.50	17.65
225	NYSE	EDD	Thu, Mar 13, 2008	17.80	18.00	17.45	17.93
224	NYSE	EDD	Wed, Mar 12, 2008	17.96	18.08	17.64	17.69
223	NYSE	EDD	Tue, Mar 11, 2008	17.80	18.00	17.37	17.99
222	NYSE	EDD	Mon, Mar 10, 2008	18.09	18.09	17.50	17.56
221	NYSE	EDD	Fri, Mar 7, 2008	17.98	18.16	17.70	18.16
220	NYSE	EDD	Thu, Mar 6, 2008	18.00	18.17	17.80	18.00
219	NYSE	EDD	Wed, Mar 5, 2008	17.81	18.19	17.79	18.10
218	NYSE	EDD	Tue, Mar 4, 2008	17.93	17.94	17.72	17.86
217	NYSE	EDD	Mon, Mar 3, 2008	18.12	18.18	17.81	17.95
216	NYSE	EDD	Fri, Feb 29, 2008	18.30	18.38	18.16	18.20
215	NYSE	EDD	Thu, Feb 28, 2008	18.24	18.37	18.16	18.37
214	NYSE	EDD	Wed, Feb 27, 2008	17.95	18.15	17.85	18.11
213	NYSE	EDD	Tue, Feb 26, 2008	17.86	18.00	17.41	18.00
212	NYSE	EDD	Mon, Feb 25, 2008	17.56	17.91	17.42	17.84
211	NYSE	EDD	Fri, Feb 22, 2008	17.70	17.73	17.21	17.60
210	NYSE	EDD	Thu, Feb 21, 2008	17.39	17.70	17.25	17.70
209	NYSE	EDD	Wed, Feb 20, 2008	17.44	17.45	17.21	17.43
208	NYSE	EDD	Tue, Feb 19, 2008	17.42	17.46	17.21	17.46
207	NYSE	EDD	Fri, Feb 15, 2008	17.63	17.65	17.21	17.26
206	NYSE	EDD	Thu, Feb 14, 2008	17.65	17.89	17.30	17.47
205	NYSE	EDD	Wed, Feb 13, 2008	17.96	17.97	17.71	17.84
204	NYSE	EDD	Tue, Feb 12, 2008	17.95	18.07	17.75	17.96
203	NYSE	EDD	Mon, Feb 11, 2008	17.97	18.05	17.76	17.94
202	NYSE	EDD	Fri, Feb 8, 2008	17.55	18.00	17.53	18.00
201	NYSE	EDD	Thu, Feb 7, 2008	17.86	17.98	17.35	17.60
200	NYSE	EDD	Wed, Feb 6, 2008	18.04	18.20	17.86	18.00
199	NYSE	EDD	Tue, Feb 5, 2008	18.20	18.49	18.07	18.10
198	NYSE	EDD	Mon, Feb 4, 2008	18.16	18.38	18.00	18.28
197	NYSE	EDD	Fri, Feb 1, 2008	17.94	18.18	17.78	18.12
196	NYSE	EDD	Thu, Jan 31, 2008	17.90	18.09	17.67	18.00
195	NYSE	EDD	Wed, Jan 30, 2008	17.85	18.03	17.75	17.90
194	NYSE	EDD	Tue, Jan 29, 2008	17.87	18.05	17.87	17.92
193	NYSE	EDD	Mon, Jan 28, 2008	17.86	18.06	17.73	18.00
192	NYSE	EDD	Fri, Jan 25, 2008	17.99	18.03	17.81	17.93
191	NYSE	EDD	Thu, Jan 24, 2008	17.54	18.00	17.17	17.75
190	NYSE	EDD	Wed, Jan 23, 2008	16.74	17.50	16.53	17.34
189	NYSE	EDD	Tue, Jan 22, 2008	17.11	17.21	16.50	16.88
188	NYSE	EDD	Fri, Jan 18, 2008	17.60	17.85	17.19	17.40
187	NYSE	EDD	Thu, Jan 17, 2008	17.99	18.06	17.51	17.59
186	NYSE	EDD	Wed, Jan 16, 2008	17.91	18.39	17.78	18.02
185	NYSE	EDD	Tue, Jan 15, 2008	18.11	18.28	17.83	17.97
184	NYSE	EDD	Mon, Jan 14, 2008	18.10	18.26	17.91	18.08
183	NYSE	EDD	Fri, Jan 11, 2008	17.70	18.04	17.55	18.04
182	NYSE	EDD	Thu, Jan 10, 2008	17.40	17.70	17.22	17.70
181	NYSE	EDD	Wed, Jan 9, 2008	17.25	17.58	17.25	17.42
180	NYSE	EDD	Tue, Jan 8, 2008	17.41	17.79	17.20	17.25
179	NYSE	EDD	Mon, Jan 7, 2008	17.50	17.59	17.22	17.42
178	NYSE	EDD	Fri, Jan 4, 2008	17.67	17.67	17.32	17.33
177	NYSE	EDD	Thu, Jan 3, 2008	17.24	17.68	17.19	17.58
176	NYSE	EDD	Wed, Jan 2, 2008	17.25	17.38	17.03	17.24
175	NYSE	EDD	Mon, Dec 31, 2007	16.68	17.50	16.26	17.21
174	NYSE	EDD	Fri, Dec 28, 2007	16.99	17.12	16.60	16.68
173	NYSE	EDD	Thu, Dec 27, 2007	17.09	17.24	16.62	16.90
172	NYSE	EDD	Wed, Dec 26, 2007	17.18	17.21	17.02	17.21
171	NYSE	EDD	Mon, Dec 24, 2007	17.37	18.23	16.90	17.25
170	NYSE	EDD	Fri, Dec 21, 2007	16.21	16.78	16.11	16.52
169	NYSE	EDD	Thu, Dec 20, 2007	16.50	16.56	16.13	16.20
168	NYSE	EDD	Wed, Dec 19, 2007	16.76	16.89	16.53	16.54
167	NYSE	EDD	Tue, Dec 18, 2007	16.98	17.17	16.71	16.79
166	NYSE	EDD	Mon, Dec 17, 2007	17.00	17.17	16.83	16.98
165	NYSE	EDD	Fri, Dec 14, 2007	17.23	17.30	16.97	17.02
164	NYSE	EDD	Thu, Dec 13, 2007	16.91	17.46	16.78	17.22
163	NYSE	EDD	Wed, Dec 12, 2007	16.98	16.99	16.68	16.80
162	NYSE	EDD	Tue, Dec 11, 2007	16.92	16.96	16.69	16.84
161	NYSE	EDD	Mon, Dec 10, 2007	16.72	16.97	16.53	16.94
160	NYSE	EDD	Fri, Dec 7, 2007	16.59	16.80	16.51	16.66
159	NYSE	EDD	Thu, Dec 6, 2007	16.48	16.89	16.40	16.70
158	NYSE	EDD	Wed, Dec 5, 2007	16.84	16.92	16.48	16.63
157	NYSE	EDD	Tue, Dec 4, 2007	16.96	17.10	16.60	16.69
156	NYSE	EDD	Mon, Dec 3, 2007	17.21	17.21	16.90	17.00
155	NYSE	EDD	Fri, Nov 30, 2007	16.87	17.58	16.80	17.37
154	NYSE	EDD	Thu, Nov 29, 2007	16.98	16.98	16.52	16.83
153	NYSE	EDD	Wed, Nov 28, 2007	17.20	17.22	16.25	16.81
152	NYSE	EDD	Tue, Nov 27, 2007	17.36	17.41	16.97	17.22
151	NYSE	EDD	Mon, Nov 26, 2007	17.54	17.54	17.22	17.37
150	NYSE	EDD	Fri, Nov 23, 2007	17.43	17.83	17.43	17.45
149	NYSE	EDD	Wed, Nov 21, 2007	17.12	17.61	16.92	17.43
148	NYSE	EDD	Tue, Nov 20, 2007	17.11	17.43	16.90	17.23
147	NYSE	EDD	Mon, Nov 19, 2007	17.32	17.52	17.02	17.21
146	NYSE	EDD	Fri, Nov 16, 2007	17.53	17.67	17.30	17.40
145	NYSE	EDD	Thu, Nov 15, 2007	17.61	17.77	17.30	17.54
144	NYSE	EDD	Wed, Nov 14, 2007	17.53	17.79	17.50	17.58
143	NYSE	EDD	Tue, Nov 13, 2007	17.50	17.85	17.48	17.61
142	NYSE	EDD	Mon, Nov 12, 2007	17.93	17.98	17.50	17.64
141	NYSE	EDD	Fri, Nov 9, 2007	18.50	18.50	17.46	17.86
140	NYSE	EDD	Thu, Nov 8, 2007	18.61	18.64	18.12	18.43
139	NYSE	EDD	Wed, Nov 7, 2007	18.76	18.84	18.46	18.54
138	NYSE	EDD	Tue, Nov 6, 2007	18.82	19.06	18.80	18.85
137	NYSE	EDD	Mon, Nov 5, 2007	18.98	19.03	18.60	18.82
136	NYSE	EDD	Fri, Nov 2, 2007	18.85	19.13	18.84	19.10
135	NYSE	EDD	Thu, Nov 1, 2007	18.94	19.02	18.71	18.98
134	NYSE	EDD	Wed, Oct 31, 2007	18.86	19.11	18.82	18.93
133	NYSE	EDD	Tue, Oct 30, 2007	18.70	18.94	18.69	18.82
132	NYSE	EDD	Mon, Oct 29, 2007	18.56	18.75	18.56	18.69
131	NYSE	EDD	Fri, Oct 26, 2007	18.21	18.69	18.20	18.56
130	NYSE	EDD	Thu, Oct 25, 2007	18.13	18.32	17.85	18.14
129	NYSE	EDD	Wed, Oct 24, 2007	18.33	18.33	17.77	17.98
128	NYSE	EDD	Tue, Oct 23, 2007	20.47	20.47	18.01	18.01
127	NYSE	EDD	Mon, Oct 22, 2007	18.49	18.73	18.26	18.39
126	NYSE	EDD	Fri, Oct 19, 2007	18.65	18.85	18.52	18.68
125	NYSE	EDD	Thu, Oct 18, 2007	18.61	18.84	18.43	18.83
124	NYSE	EDD	Wed, Oct 17, 2007	18.89	18.89	18.45	18.60
123	NYSE	EDD	Tue, Oct 16, 2007	18.56	18.84	18.31	18.71
122	NYSE	EDD	Mon, Oct 15, 2007	18.68	18.90	18.41	18.55
121	NYSE	EDD	Fri, Oct 12, 2007	18.51	18.94	17.90	18.77
120	NYSE	EDD	Thu, Oct 11, 2007	18.75	19.19	18.55	18.79
119	NYSE	EDD	Wed, Oct 10, 2007	17.67	20.24	17.25	18.59
118	NYSE	EDD	Tue, Oct 9, 2007	18.37	18.59	18.32	18.56
117	NYSE	EDD	Mon, Oct 8, 2007	18.20	18.48	18.13	18.38
116	NYSE	EDD	Fri, Oct 5, 2007	18.00	18.26	18.00	18.15
115	NYSE	EDD	Thu, Oct 4, 2007	18.01	18.18	17.93	18.12
114	NYSE	EDD	Wed, Oct 3, 2007	18.17	18.20	17.94	18.08
113	NYSE	EDD	Tue, Oct 2, 2007	18.02	18.20	18.01	18.16
112	NYSE	EDD	Mon, Oct 1, 2007	17.67	18.09	17.62	18.00
111	NYSE	EDD	Fri, Sep 28, 2007	17.67	18.00	17.50	17.90
110	NYSE	EDD	Thu, Sep 27, 2007	17.95	18.07	17.59	17.59
109	NYSE	EDD	Wed, Sep 26, 2007	18.09	18.10	17.70	17.98
108	NYSE	EDD	Tue, Sep 25, 2007	17.96	18.04	17.71	17.96
107	NYSE	EDD	Mon, Sep 24, 2007	17.87	18.24	17.83	17.98
106	NYSE	EDD	Fri, Sep 21, 2007	18.15	18.29	17.78	18.06
105	NYSE	EDD	Thu, Sep 20, 2007	18.40	18.40	17.90	18.10
104	NYSE	EDD	Wed, Sep 19, 2007	18.00	18.48	18.00	18.45
103	NYSE	EDD	Tue, Sep 18, 2007	17.75	18.08	17.66	17.97
102	NYSE	EDD	Mon, Sep 17, 2007	17.76	17.99	17.55	17.76
101	NYSE	EDD	Fri, Sep 14, 2007	18.01	18.01	17.55	18.00
100	NYSE	EDD	Thu, Sep 13, 2007	17.39	18.08	17.36	18.05
99	NYSE	EDD	Wed, Sep 12, 2007	17.31	17.66	17.30	17.35
98	NYSE	EDD	Tue, Sep 11, 2007	17.69	17.93	17.22	17.38
97	NYSE	EDD	Mon, Sep 10, 2007	17.89	17.89	17.43	17.52
96	NYSE	EDD	Fri, Sep 7, 2007	17.70	17.82	17.45	17.64
95	NYSE	EDD	Thu, Sep 6, 2007	17.95	17.96	17.65	17.80
94	NYSE	EDD	Wed, Sep 5, 2007	17.59	17.94	17.43	17.81
93	NYSE	EDD	Tue, Sep 4, 2007	18.10	18.20	17.43	17.66
92	NYSE	EDD	Fri, Aug 31, 2007	17.80	18.39	17.80	18.00
91	NYSE	EDD	Thu, Aug 30, 2007	17.80	17.94	17.52	17.75
90	NYSE	EDD	Wed, Aug 29, 2007	18.17	18.30	17.81	17.95
89	NYSE	EDD	Tue, Aug 28, 2007	18.98	18.98	18.35	18.64
88	NYSE	EDD	Mon, Aug 27, 2007	18.89	18.97	18.43	18.97
87	NYSE	EDD	Fri, Aug 24, 2007	18.68	18.74	18.10	18.74
86	NYSE	EDD	Thu, Aug 23, 2007	18.25	18.74	18.00	18.51
85	NYSE	EDD	Wed, Aug 22, 2007	17.52	18.15	17.50	17.97
84	NYSE	EDD	Tue, Aug 21, 2007	16.86	17.55	16.46	17.31
83	NYSE	EDD	Mon, Aug 20, 2007	16.50	16.90	16.26	16.61
82	NYSE	EDD	Fri, Aug 17, 2007	16.48	16.68	14.90	16.42
81	NYSE	EDD	Thu, Aug 16, 2007	15.00	17.20	14.07	16.03
80	NYSE	EDD	Wed, Aug 15, 2007	17.00	17.09	15.65	16.82
79	NYSE	EDD	Tue, Aug 14, 2007	17.60	17.79	17.00	17.10
78	NYSE	EDD	Mon, Aug 13, 2007	17.52	17.85	17.45	17.80
77	NYSE	EDD	Fri, Aug 10, 2007	17.68	17.97	17.25	17.85
76	NYSE	EDD	Thu, Aug 9, 2007	18.01	18.44	17.99	18.24
75	NYSE	EDD	Wed, Aug 8, 2007	17.74	18.50	17.61	18.21
74	NYSE	EDD	Tue, Aug 7, 2007	17.69	18.43	17.56	17.89
73	NYSE	EDD	Mon, Aug 6, 2007	18.37	18.37	17.23	17.55
72	NYSE	EDD	Fri, Aug 3, 2007	18.33	18.33	17.90	18.21
71	NYSE	EDD	Thu, Aug 2, 2007	18.49	18.49	18.11	18.20
70	NYSE	EDD	Wed, Aug 1, 2007	18.47	18.60	17.55	18.20
69	NYSE	EDD	Tue, Jul 31, 2007	18.41	18.80	18.41	18.67
68	NYSE	EDD	Mon, Jul 30, 2007	18.25	18.90	17.56	18.50
67	NYSE	EDD	Fri, Jul 27, 2007	18.34	18.49	17.00	18.00
66	NYSE	EDD	Thu, Jul 26, 2007	18.35	18.78	18.30	18.40
65	NYSE	EDD	Wed, Jul 25, 2007	18.76	18.99	18.50	18.80
64	NYSE	EDD	Tue, Jul 24, 2007	19.31	19.39	18.66	18.71
63	NYSE	EDD	Mon, Jul 23, 2007	19.43	19.65	19.22	19.47
62	NYSE	EDD	Fri, Jul 20, 2007	19.22	19.62	19.11	19.55
61	NYSE	EDD	Thu, Jul 19, 2007	19.35	19.48	19.11	19.23
60	NYSE	EDD	Wed, Jul 18, 2007	19.77	19.80	19.31	19.41
59	NYSE	EDD	Tue, Jul 17, 2007	19.86	19.90	19.70	19.70
58	NYSE	EDD	Mon, Jul 16, 2007	19.71	19.85	19.50	19.85
57	NYSE	EDD	Fri, Jul 13, 2007	19.94	19.94	19.67	19.75
56	NYSE	EDD	Thu, Jul 12, 2007	19.89	19.98	19.77	19.90
55	NYSE	EDD	Wed, Jul 11, 2007	19.75	19.89	19.75	19.75
54	NYSE	EDD	Tue, Jul 10, 2007	19.71	19.90	19.71	19.75
53	NYSE	EDD	Mon, Jul 9, 2007	19.70	19.85	19.56	19.80
52	NYSE	EDD	Fri, Jul 6, 2007	19.58	19.91	19.47	19.70
51	NYSE	EDD	Thu, Jul 5, 2007	19.21	19.77	19.13	19.68
50	NYSE	EDD	Tue, Jul 3, 2007	19.44	19.52	19.13	19.16
49	NYSE	EDD	Mon, Jul 2, 2007	19.31	19.50	19.05	19.35
48	NYSE	EDD	Fri, Jun 29, 2007	19.01	19.59	19.01	19.35
47	NYSE	EDD	Thu, Jun 28, 2007	18.91	19.17	18.91	18.98
46	NYSE	EDD	Wed, Jun 27, 2007	19.29	19.32	18.53	18.97
45	NYSE	EDD	Tue, Jun 26, 2007	19.86	19.86	18.50	19.29
44	NYSE	EDD	Mon, Jun 25, 2007	19.69	19.80	19.45	19.61
43	NYSE	EDD	Fri, Jun 22, 2007	19.80	19.80	19.60	19.67
42	NYSE	EDD	Thu, Jun 21, 2007	19.80	19.89	19.61	19.80
41	NYSE	EDD	Wed, Jun 20, 2007	19.75	19.94	19.72	19.88
40	NYSE	EDD	Tue, Jun 19, 2007	19.84	19.85	19.70	19.80
39	NYSE	EDD	Mon, Jun 18, 2007	19.80	19.85	19.70	19.81
38	NYSE	EDD	Fri, Jun 15, 2007	19.83	19.85	19.63	19.85
37	NYSE	EDD	Thu, Jun 14, 2007	19.67	19.85	19.26	19.75
36	NYSE	EDD	Wed, Jun 13, 2007	19.84	19.89	19.55	19.60
35	NYSE	EDD	Tue, Jun 12, 2007	19.69	19.90	19.61	19.80
34	NYSE	EDD	Mon, Jun 11, 2007	19.99	19.99	19.55	19.65
33	NYSE	EDD	Fri, Jun 8, 2007	19.90	19.98	19.80	19.97
32	NYSE	EDD	Thu, Jun 7, 2007	20.01	20.09	19.84	19.90
31	NYSE	EDD	Wed, Jun 6, 2007	20.16	20.29	20.01	20.01
30	NYSE	EDD	Tue, Jun 5, 2007	20.19	20.23	20.07	20.17
29	NYSE	EDD	Mon, Jun 4, 2007	20.20	20.29	20.05	20.20
28	NYSE	EDD	Fri, Jun 1, 2007	20.20	20.24	20.02	20.23
27	NYSE	EDD	Thu, May 31, 2007	20.06	20.27	20.05	20.26
26	NYSE	EDD	Wed, May 30, 2007	20.27	20.27	19.76	20.04
25	NYSE	EDD	Tue, May 29, 2007	20.45	20.45	20.16	20.30
24	NYSE	EDD	Fri, May 25, 2007	20.28	20.60	20.15	20.44
23	NYSE	EDD	Thu, May 24, 2007	20.20	20.30	20.02	20.25
22	NYSE	EDD	Wed, May 23, 2007	21.30	21.45	21.19	21.19
21	NYSE	EDD	Tue, May 22, 2007	21.33	21.74	21.30	21.30
20	NYSE	EDD	Mon, May 21, 2007	21.60	21.84	21.24	21.45
19	NYSE	EDD	Fri, May 18, 2007	22.15	22.15	21.68	21.79
18	NYSE	EDD	Thu, May 17, 2007	21.84	22.10	21.55	21.90
17	NYSE	EDD	Wed, May 16, 2007	21.61	21.98	21.60	21.74
16	NYSE	EDD	Tue, May 15, 2007	21.93	21.94	21.60	21.60
15	NYSE	EDD	Mon, May 14, 2007	21.92	21.97	21.73	21.83
14	NYSE	EDD	Fri, May 11, 2007	21.77	21.95	21.50	21.80
13	NYSE	EDD	Thu, May 10, 2007	21.77	21.96	21.60	21.76
12	NYSE	EDD	Wed, May 9, 2007	21.61	21.84	21.61	21.77
11	NYSE	EDD	Tue, May 8, 2007	21.73	21.74	21.40	21.65
10	NYSE	EDD	Mon, May 7, 2007	21.50	21.80	21.12	21.80
9	NYSE	EDD	Fri, May 4, 2007	21.82	21.82	21.01	21.37
8	NYSE	EDD	Thu, May 3, 2007	21.50	21.86	21.12	21.40
7	NYSE	EDD	Wed, May 2, 2007	20.85	21.49	20.85	21.49
6	NYSE	EDD	Tue, May 1, 2007	20.98	21.25	20.75	21.16
5	NYSE	EDD	Mon, Apr 30, 2007	20.98	21.00	20.62	20.80
4	NYSE	EDD	Fri, Apr 27, 2007	20.52	20.98	20.52	20.98
3	NYSE	EDD	Thu, Apr 26, 2007	20.57	20.80	20.35	20.77
2	NYSE	EDD	Wed, Apr 25, 2007	20.10	20.50	20.08	20.47
1	NYSE	EDD	Tue, Apr 24, 2007	20.00	20.10	20.00	20.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Morgan Stanley Emerging Markets Domestic Debt Fund Inc NYSE:EDD 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