Ellington Financial Inc NYSE:EFC Historical Prices

Below are the 3092 trading days of historical prices for EFC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3092	NYSE	EFC	Thu, Jan 19, 2023	13.58	13.70	13.53	13.66
3091	NYSE	EFC	Wed, Jan 18, 2023	13.73	13.75	13.58	13.63
3090	NYSE	EFC	Tue, Jan 17, 2023	13.70	13.76	13.59	13.64
3089	NYSE	EFC	Fri, Jan 13, 2023	13.50	13.66	13.47	13.64
3088	NYSE	EFC	Thu, Jan 12, 2023	13.55	13.62	13.49	13.55
3087	NYSE	EFC	Wed, Jan 11, 2023	13.30	13.56	13.25	13.52
3086	NYSE	EFC	Tue, Jan 10, 2023	13.03	13.21	12.94	13.21
3085	NYSE	EFC	Mon, Jan 9, 2023	12.93	13.11	12.92	12.96
3084	NYSE	EFC	Fri, Jan 6, 2023	13.01	13.09	12.92	12.97
3083	NYSE	EFC	Thu, Jan 5, 2023	12.84	12.96	12.77	12.90
3082	NYSE	EFC	Wed, Jan 4, 2023	12.75	12.99	12.72	12.94
3081	NYSE	EFC	Tue, Jan 3, 2023	12.48	12.76	12.45	12.57
3080	NYSE	EFC	Fri, Dec 30, 2022	12.37	12.47	12.27	12.37
3079	NYSE	EFC	Thu, Dec 29, 2022	12.39	12.65	12.27	12.55
3078	NYSE	EFC	Wed, Dec 28, 2022	12.90	12.96	12.36	12.22
3077	NYSE	EFC	Tue, Dec 27, 2022	12.99	13.01	12.86	12.88
3076	NYSE	EFC	Fri, Dec 23, 2022	12.80	12.98	12.80	12.97
3075	NYSE	EFC	Thu, Dec 22, 2022	12.87	12.98	12.74	12.89
3074	NYSE	EFC	Wed, Dec 21, 2022	12.92	13.15	12.92	12.97
3073	NYSE	EFC	Tue, Dec 20, 2022	13.07	13.10	12.65	12.77
3072	NYSE	EFC	Mon, Dec 19, 2022	12.84	13.25	12.80	13.15
3071	NYSE	EFC	Fri, Dec 16, 2022	13.34	13.34	12.79	12.81
3070	NYSE	EFC	Thu, Dec 15, 2022	13.39	13.50	13.32	13.40
3069	NYSE	EFC	Wed, Dec 14, 2022	13.72	13.74	13.46	13.53
3068	NYSE	EFC	Tue, Dec 13, 2022	13.82	13.94	13.59	13.73
3067	NYSE	EFC	Mon, Dec 12, 2022	13.56	13.60	13.47	13.54
3066	NYSE	EFC	Fri, Dec 9, 2022	13.51	13.64	13.45	13.59
3065	NYSE	EFC	Thu, Dec 8, 2022	13.40	13.60	13.40	13.57
3064	NYSE	EFC	Wed, Dec 7, 2022	13.20	13.45	13.14	13.39
3063	NYSE	EFC	Tue, Dec 6, 2022	13.31	13.39	13.12	13.18
3062	NYSE	EFC	Mon, Dec 5, 2022	13.62	13.67	13.35	13.35
3061	NYSE	EFC	Fri, Dec 2, 2022	13.75	13.78	13.43	13.77
3060	NYSE	EFC	Thu, Dec 1, 2022	13.70	14.12	13.70	13.88
3059	NYSE	EFC	Wed, Nov 30, 2022	13.49	13.68	13.25	13.64
3058	NYSE	EFC	Tue, Nov 29, 2022	13.70	13.70	13.42	13.55
3057	NYSE	EFC	Mon, Nov 28, 2022	14.06	14.10	13.75	13.61
3056	NYSE	EFC	Fri, Nov 25, 2022	14.01	14.07	13.92	14.04
3055	NYSE	EFC	Wed, Nov 23, 2022	13.91	14.02	13.85	13.95
3054	NYSE	EFC	Tue, Nov 22, 2022	13.96	14.05	13.82	13.99
3053	NYSE	EFC	Mon, Nov 21, 2022	13.80	13.96	13.73	13.91
3052	NYSE	EFC	Fri, Nov 18, 2022	14.04	14.04	13.68	13.79
3051	NYSE	EFC	Thu, Nov 17, 2022	13.89	13.89	13.68	13.81
3050	NYSE	EFC	Wed, Nov 16, 2022	14.27	14.27	13.89	14.12
3049	NYSE	EFC	Tue, Nov 15, 2022	14.52	14.61	14.08	14.34
3048	NYSE	EFC	Mon, Nov 14, 2022	14.51	14.61	14.23	14.33
3047	NYSE	EFC	Fri, Nov 11, 2022	14.33	14.62	14.11	14.57
3046	NYSE	EFC	Thu, Nov 10, 2022	14.00	14.40	14.00	14.39
3045	NYSE	EFC	Wed, Nov 9, 2022	13.66	13.94	13.54	13.66
3044	NYSE	EFC	Tue, Nov 8, 2022	13.50	13.96	13.34	13.64
3043	NYSE	EFC	Mon, Nov 7, 2022	13.35	13.44	13.17	13.40
3042	NYSE	EFC	Fri, Nov 4, 2022	12.98	13.28	12.92	13.22
3041	NYSE	EFC	Thu, Nov 3, 2022	12.61	12.78	12.31	12.76
3040	NYSE	EFC	Wed, Nov 2, 2022	13.14	13.22	12.71	12.71
3039	NYSE	EFC	Tue, Nov 1, 2022	13.70	13.74	12.92	13.11
3038	NYSE	EFC	Mon, Oct 31, 2022	13.28	13.55	13.16	13.38
3037	NYSE	EFC	Fri, Oct 28, 2022	13.00	13.38	12.97	13.33
3036	NYSE	EFC	Thu, Oct 27, 2022	13.20	13.45	13.07	13.00
3035	NYSE	EFC	Wed, Oct 26, 2022	12.85	13.16	12.78	13.00
3034	NYSE	EFC	Tue, Oct 25, 2022	12.37	12.75	12.23	12.70
3033	NYSE	EFC	Mon, Oct 24, 2022	12.44	12.51	12.14	12.33
3032	NYSE	EFC	Fri, Oct 21, 2022	12.38	12.41	12.07	12.30
3031	NYSE	EFC	Thu, Oct 20, 2022	12.28	12.44	12.14	12.26
3030	NYSE	EFC	Wed, Oct 19, 2022	12.12	12.32	11.92	12.21
3029	NYSE	EFC	Tue, Oct 18, 2022	12.18	12.39	11.99	12.16
3028	NYSE	EFC	Mon, Oct 17, 2022	12.00	12.14	11.77	11.96
3027	NYSE	EFC	Fri, Oct 14, 2022	12.04	12.14	11.73	11.74
3026	NYSE	EFC	Thu, Oct 13, 2022	11.34	11.94	11.22	11.91
3025	NYSE	EFC	Wed, Oct 12, 2022	11.65	11.73	11.19	11.66
3024	NYSE	EFC	Tue, Oct 11, 2022	11.12	11.81	10.92	11.70
3023	NYSE	EFC	Mon, Oct 10, 2022	11.64	11.67	11.05	11.11
3022	NYSE	EFC	Fri, Oct 7, 2022	11.58	11.87	11.45	11.57
3021	NYSE	EFC	Thu, Oct 6, 2022	12.10	12.22	11.60	11.70
3020	NYSE	EFC	Wed, Oct 5, 2022	12.29	12.29	11.62	12.09
3019	NYSE	EFC	Tue, Oct 4, 2022	11.71	12.54	11.70	12.54
3018	NYSE	EFC	Mon, Oct 3, 2022	11.46	11.60	10.81	11.48
3017	NYSE	EFC	Fri, Sep 30, 2022	11.54	11.85	11.36	11.37
3016	NYSE	EFC	Thu, Sep 29, 2022	12.30	12.30	11.28	11.54
3015	NYSE	EFC	Wed, Sep 28, 2022	12.34	12.90	12.21	12.33
3014	NYSE	EFC	Tue, Sep 27, 2022	12.31	12.48	12.06	12.18
3013	NYSE	EFC	Mon, Sep 26, 2022	13.16	13.20	12.01	12.15
3012	NYSE	EFC	Fri, Sep 23, 2022	13.63	13.67	13.03	13.28
3011	NYSE	EFC	Thu, Sep 22, 2022	14.10	14.10	13.75	13.81
3010	NYSE	EFC	Wed, Sep 21, 2022	14.31	14.38	14.09	14.09
3009	NYSE	EFC	Tue, Sep 20, 2022	14.33	14.33	14.14	14.24
3008	NYSE	EFC	Mon, Sep 19, 2022	14.36	14.51	14.29	14.42
3007	NYSE	EFC	Fri, Sep 16, 2022	14.15	14.48	14.03	14.48
3006	NYSE	EFC	Thu, Sep 15, 2022	14.43	14.57	14.22	14.23
3005	NYSE	EFC	Wed, Sep 14, 2022	14.53	14.55	14.38	14.52
3004	NYSE	EFC	Tue, Sep 13, 2022	14.74	14.79	14.41	14.52
3003	NYSE	EFC	Mon, Sep 12, 2022	14.95	14.98	14.80	14.94
3002	NYSE	EFC	Fri, Sep 9, 2022	14.55	14.81	14.44	14.80
3001	NYSE	EFC	Thu, Sep 8, 2022	14.30	14.50	14.15	14.44
3000	NYSE	EFC	Wed, Sep 7, 2022	14.15	14.34	14.01	14.33
2999	NYSE	EFC	Tue, Sep 6, 2022	14.22	14.30	14.05	14.14
2998	NYSE	EFC	Fri, Sep 2, 2022	14.32	14.42	14.11	14.15
2997	NYSE	EFC	Thu, Sep 1, 2022	14.59	14.60	14.01	14.16
2996	NYSE	EFC	Wed, Aug 31, 2022	14.66	14.90	14.58	14.68
2995	NYSE	EFC	Tue, Aug 30, 2022	15.10	15.15	14.61	14.62
2994	NYSE	EFC	Mon, Aug 29, 2022	15.26	15.41	15.18	15.06
2993	NYSE	EFC	Fri, Aug 26, 2022	15.44	15.50	15.25	15.32
2992	NYSE	EFC	Thu, Aug 25, 2022	15.35	15.54	15.28	15.42
2991	NYSE	EFC	Wed, Aug 24, 2022	15.29	15.35	15.24	15.27
2990	NYSE	EFC	Tue, Aug 23, 2022	15.14	15.36	15.13	15.27
2989	NYSE	EFC	Mon, Aug 22, 2022	15.38	15.41	15.05	15.10
2988	NYSE	EFC	Fri, Aug 19, 2022	15.55	15.57	15.46	15.52
2987	NYSE	EFC	Thu, Aug 18, 2022	15.64	15.66	15.57	15.61
2986	NYSE	EFC	Wed, Aug 17, 2022	15.60	15.67	15.47	15.62
2985	NYSE	EFC	Tue, Aug 16, 2022	15.66	15.75	15.60	15.72
2984	NYSE	EFC	Mon, Aug 15, 2022	15.65	15.68	15.56	15.66
2983	NYSE	EFC	Fri, Aug 12, 2022	15.65	15.72	15.64	15.68
2982	NYSE	EFC	Thu, Aug 11, 2022	15.75	15.85	15.61	15.62
2981	NYSE	EFC	Wed, Aug 10, 2022	15.88	15.93	15.67	15.69
2980	NYSE	EFC	Tue, Aug 9, 2022	15.77	15.77	15.61	15.75
2979	NYSE	EFC	Mon, Aug 8, 2022	15.64	15.90	15.64	15.77
2978	NYSE	EFC	Fri, Aug 5, 2022	15.86	15.87	15.50	15.63
2977	NYSE	EFC	Thu, Aug 4, 2022	15.93	15.97	15.72	15.78
2976	NYSE	EFC	Wed, Aug 3, 2022	16.00	16.09	15.91	15.93
2975	NYSE	EFC	Tue, Aug 2, 2022	16.12	16.14	15.87	15.88
2974	NYSE	EFC	Mon, Aug 1, 2022	16.05	16.30	15.93	16.20
2973	NYSE	EFC	Fri, Jul 29, 2022	16.22	16.38	16.04	16.05
2972	NYSE	EFC	Thu, Jul 28, 2022	15.96	16.20	15.90	16.20
2971	NYSE	EFC	Wed, Jul 27, 2022	15.82	16.18	15.78	15.97
2970	NYSE	EFC	Tue, Jul 26, 2022	15.62	15.85	15.62	15.75
2969	NYSE	EFC	Mon, Jul 25, 2022	15.66	15.80	15.55	15.75
2968	NYSE	EFC	Fri, Jul 22, 2022	15.80	15.89	15.44	15.65
2967	NYSE	EFC	Thu, Jul 21, 2022	15.58	15.83	15.30	15.77
2966	NYSE	EFC	Wed, Jul 20, 2022	15.44	15.65	15.30	15.56
2965	NYSE	EFC	Tue, Jul 19, 2022	14.88	15.46	14.88	15.41
2964	NYSE	EFC	Mon, Jul 18, 2022	15.03	15.31	14.61	14.78
2963	NYSE	EFC	Fri, Jul 15, 2022	15.53	15.59	14.98	15.36
2962	NYSE	EFC	Thu, Jul 14, 2022	15.31	15.43	15.12	15.30
2961	NYSE	EFC	Wed, Jul 13, 2022	15.28	15.59	15.26	15.51
2960	NYSE	EFC	Tue, Jul 12, 2022	15.31	15.57	15.29	15.38
2959	NYSE	EFC	Mon, Jul 11, 2022	15.40	15.55	15.23	15.28
2958	NYSE	EFC	Fri, Jul 8, 2022	15.26	15.48	15.12	15.42
2957	NYSE	EFC	Thu, Jul 7, 2022	15.12	15.30	15.01	15.21
2956	NYSE	EFC	Wed, Jul 6, 2022	15.11	15.30	14.85	15.02
2955	NYSE	EFC	Tue, Jul 5, 2022	15.08	15.17	14.78	15.17
2954	NYSE	EFC	Fri, Jul 1, 2022	14.63	15.23	14.63	15.14
2953	NYSE	EFC	Thu, Jun 30, 2022	14.38	14.76	14.35	14.67
2952	NYSE	EFC	Wed, Jun 29, 2022	14.57	14.74	14.39	14.59
2951	NYSE	EFC	Tue, Jun 28, 2022	14.96	15.19	14.70	14.63
2950	NYSE	EFC	Mon, Jun 27, 2022	15.20	15.32	14.84	14.87
2949	NYSE	EFC	Fri, Jun 24, 2022	14.56	15.24	14.56	15.03
2948	NYSE	EFC	Thu, Jun 23, 2022	14.19	14.59	14.19	14.57
2947	NYSE	EFC	Wed, Jun 22, 2022	13.93	14.29	13.93	14.17
2946	NYSE	EFC	Tue, Jun 21, 2022	13.60	14.11	13.56	14.06
2945	NYSE	EFC	Fri, Jun 17, 2022	12.87	13.57	12.74	13.37
2944	NYSE	EFC	Thu, Jun 16, 2022	13.56	13.57	12.81	12.83
2943	NYSE	EFC	Wed, Jun 15, 2022	13.88	14.08	13.56	13.87
2942	NYSE	EFC	Tue, Jun 14, 2022	14.10	14.19	13.62	13.78
2941	NYSE	EFC	Mon, Jun 13, 2022	15.32	15.39	14.04	14.05
2940	NYSE	EFC	Fri, Jun 10, 2022	15.88	15.95	15.59	15.67
2939	NYSE	EFC	Thu, Jun 9, 2022	15.70	16.05	15.66	15.98
2938	NYSE	EFC	Wed, Jun 8, 2022	15.70	15.72	15.56	15.66
2937	NYSE	EFC	Tue, Jun 7, 2022	15.55	15.75	15.46	15.75
2936	NYSE	EFC	Mon, Jun 6, 2022	15.77	15.80	15.58	15.60
2935	NYSE	EFC	Fri, Jun 3, 2022	15.80	15.88	15.66	15.68
2934	NYSE	EFC	Thu, Jun 2, 2022	15.71	15.83	15.53	15.82
2933	NYSE	EFC	Wed, Jun 1, 2022	15.55	15.73	15.36	15.67
2932	NYSE	EFC	Tue, May 31, 2022	15.42	15.53	15.29	15.49
2931	NYSE	EFC	Fri, May 27, 2022	15.37	15.49	15.27	15.45
2930	NYSE	EFC	Thu, May 26, 2022	15.31	15.54	15.28	15.29
2929	NYSE	EFC	Wed, May 25, 2022	15.29	15.42	15.14	15.26
2928	NYSE	EFC	Tue, May 24, 2022	15.21	15.28	14.90	15.28
2927	NYSE	EFC	Mon, May 23, 2022	15.13	15.32	15.02	15.21
2926	NYSE	EFC	Fri, May 20, 2022	15.02	15.09	14.76	15.00
2925	NYSE	EFC	Thu, May 19, 2022	14.95	15.19	14.93	14.94
2924	NYSE	EFC	Wed, May 18, 2022	15.44	15.44	14.97	15.04
2923	NYSE	EFC	Tue, May 17, 2022	15.24	15.45	15.24	15.45
2922	NYSE	EFC	Mon, May 16, 2022	15.10	15.23	14.98	15.10
2921	NYSE	EFC	Fri, May 13, 2022	14.74	15.15	14.68	15.07
2920	NYSE	EFC	Thu, May 12, 2022	14.91	14.91	14.29	14.61
2919	NYSE	EFC	Wed, May 11, 2022	14.93	15.29	14.87	14.99
2918	NYSE	EFC	Tue, May 10, 2022	15.00	15.46	14.76	15.01
2917	NYSE	EFC	Mon, May 9, 2022	15.63	15.75	14.82	15.03
2916	NYSE	EFC	Fri, May 6, 2022	16.04	16.18	15.70	15.86
2915	NYSE	EFC	Thu, May 5, 2022	16.80	16.85	16.42	16.65
2914	NYSE	EFC	Wed, May 4, 2022	16.66	16.88	16.51	16.86
2913	NYSE	EFC	Tue, May 3, 2022	15.98	16.67	15.96	16.64
2912	NYSE	EFC	Mon, May 2, 2022	16.28	16.40	15.82	15.95
2911	NYSE	EFC	Fri, Apr 29, 2022	16.25	16.44	16.17	16.19
2910	NYSE	EFC	Thu, Apr 28, 2022	16.20	16.31	16.07	16.24
2909	NYSE	EFC	Wed, Apr 27, 2022	16.20	16.46	16.14	16.09
2908	NYSE	EFC	Tue, Apr 26, 2022	16.40	16.53	16.10	16.11
2907	NYSE	EFC	Mon, Apr 25, 2022	16.50	16.60	16.18	16.48
2906	NYSE	EFC	Fri, Apr 22, 2022	16.80	16.83	16.57	16.58
2905	NYSE	EFC	Thu, Apr 21, 2022	16.87	16.98	16.75	16.81
2904	NYSE	EFC	Wed, Apr 20, 2022	16.54	16.94	16.54	16.82
2903	NYSE	EFC	Tue, Apr 19, 2022	17.06	17.07	16.39	16.45
2902	NYSE	EFC	Mon, Apr 18, 2022	17.11	17.15	16.96	16.97
2901	NYSE	EFC	Thu, Apr 14, 2022	17.12	17.23	17.01	17.11
2900	NYSE	EFC	Wed, Apr 13, 2022	16.99	17.12	16.97	17.12
2899	NYSE	EFC	Tue, Apr 12, 2022	17.01	17.09	16.95	16.97
2898	NYSE	EFC	Mon, Apr 11, 2022	17.09	17.18	16.95	16.97
2897	NYSE	EFC	Fri, Apr 8, 2022	17.10	17.20	17.01	17.08
2896	NYSE	EFC	Thu, Apr 7, 2022	17.33	17.38	17.03	17.08
2895	NYSE	EFC	Wed, Apr 6, 2022	17.39	17.45	17.28	17.33
2894	NYSE	EFC	Tue, Apr 5, 2022	17.63	17.73	17.38	17.41
2893	NYSE	EFC	Mon, Apr 4, 2022	17.68	17.70	17.42	17.64
2892	NYSE	EFC	Fri, Apr 1, 2022	17.79	17.83	17.59	17.71
2891	NYSE	EFC	Thu, Mar 31, 2022	17.87	17.95	17.72	17.75
2890	NYSE	EFC	Wed, Mar 30, 2022	17.90	17.99	17.86	17.87
2889	NYSE	EFC	Tue, Mar 29, 2022	18.00	18.13	17.94	17.86
2888	NYSE	EFC	Mon, Mar 28, 2022	17.96	18.05	17.91	17.99
2887	NYSE	EFC	Fri, Mar 25, 2022	17.94	18.03	17.85	17.94
2886	NYSE	EFC	Thu, Mar 24, 2022	17.81	17.91	17.73	17.83
2885	NYSE	EFC	Wed, Mar 23, 2022	17.78	17.86	17.69	17.76
2884	NYSE	EFC	Tue, Mar 22, 2022	17.73	17.89	17.68	17.77
2883	NYSE	EFC	Mon, Mar 21, 2022	17.71	17.79	17.59	17.66
2882	NYSE	EFC	Fri, Mar 18, 2022	17.63	17.80	17.56	17.62
2881	NYSE	EFC	Thu, Mar 17, 2022	17.74	17.81	17.62	17.63
2880	NYSE	EFC	Wed, Mar 16, 2022	17.79	17.90	17.54	17.82
2879	NYSE	EFC	Tue, Mar 15, 2022	17.74	17.84	17.62	17.67
2878	NYSE	EFC	Mon, Mar 14, 2022	17.82	17.85	17.56	17.62
2877	NYSE	EFC	Fri, Mar 11, 2022	17.82	17.86	17.75	17.77
2876	NYSE	EFC	Thu, Mar 10, 2022	17.50	17.80	17.43	17.80
2875	NYSE	EFC	Wed, Mar 9, 2022	17.80	17.85	17.56	17.65
2874	NYSE	EFC	Tue, Mar 8, 2022	17.48	17.87	17.43	17.63
2873	NYSE	EFC	Mon, Mar 7, 2022	17.69	17.75	17.39	17.39
2872	NYSE	EFC	Fri, Mar 4, 2022	17.72	17.84	17.54	17.69
2871	NYSE	EFC	Thu, Mar 3, 2022	17.83	17.85	17.63	17.81
2870	NYSE	EFC	Wed, Mar 2, 2022	17.58	17.84	17.57	17.78
2869	NYSE	EFC	Tue, Mar 1, 2022	17.66	17.73	17.35	17.55
2868	NYSE	EFC	Mon, Feb 28, 2022	17.48	17.70	17.31	17.67
2867	NYSE	EFC	Fri, Feb 25, 2022	17.30	17.71	17.30	17.55
2866	NYSE	EFC	Thu, Feb 24, 2022	16.71	17.37	16.51	17.14
2865	NYSE	EFC	Wed, Feb 23, 2022	17.36	17.39	16.82	16.83
2864	NYSE	EFC	Tue, Feb 22, 2022	17.51	17.51	17.03	17.15
2863	NYSE	EFC	Fri, Feb 18, 2022	17.43	17.67	17.43	17.54
2862	NYSE	EFC	Thu, Feb 17, 2022	17.70	17.73	17.47	17.52
2861	NYSE	EFC	Wed, Feb 16, 2022	17.69	17.81	17.65	17.75
2860	NYSE	EFC	Tue, Feb 15, 2022	17.56	17.67	17.50	17.65
2859	NYSE	EFC	Mon, Feb 14, 2022	17.51	17.62	17.40	17.48
2858	NYSE	EFC	Fri, Feb 11, 2022	17.51	17.70	17.42	17.51
2857	NYSE	EFC	Thu, Feb 10, 2022	17.65	17.81	17.43	17.53
2856	NYSE	EFC	Wed, Feb 9, 2022	17.77	17.79	17.63	17.72
2855	NYSE	EFC	Tue, Feb 8, 2022	17.47	17.76	17.47	17.62
2854	NYSE	EFC	Mon, Feb 7, 2022	17.43	17.57	17.39	17.39
2853	NYSE	EFC	Fri, Feb 4, 2022	17.40	17.46	17.09	17.43
2852	NYSE	EFC	Thu, Feb 3, 2022	17.62	17.67	17.43	17.50
2851	NYSE	EFC	Wed, Feb 2, 2022	17.72	17.72	17.39	17.65
2850	NYSE	EFC	Tue, Feb 1, 2022	17.77	17.84	17.52	17.70
2849	NYSE	EFC	Mon, Jan 31, 2022	17.55	17.77	17.55	17.77
2848	NYSE	EFC	Fri, Jan 28, 2022	17.41	17.56	17.15	17.55
2847	NYSE	EFC	Thu, Jan 27, 2022	17.79	17.90	17.44	17.47
2846	NYSE	EFC	Wed, Jan 26, 2022	17.96	18.05	17.51	17.64
2845	NYSE	EFC	Tue, Jan 25, 2022	16.90	17.79	16.85	17.74
2844	NYSE	EFC	Mon, Jan 24, 2022	17.31	17.45	16.42	17.05
2843	NYSE	EFC	Fri, Jan 21, 2022	17.56	17.65	17.35	17.48
2842	NYSE	EFC	Thu, Jan 20, 2022	17.71	17.90	17.63	17.64
2841	NYSE	EFC	Wed, Jan 19, 2022	17.96	18.02	17.70	17.70
2840	NYSE	EFC	Tue, Jan 18, 2022	17.86	18.09	17.84	17.89
2839	NYSE	EFC	Fri, Jan 14, 2022	17.53	17.72	17.39	17.70
2838	NYSE	EFC	Thu, Jan 13, 2022	17.75	17.86	17.57	17.61
2837	NYSE	EFC	Wed, Jan 12, 2022	17.71	17.75	17.59	17.67
2836	NYSE	EFC	Tue, Jan 11, 2022	17.53	17.64	17.42	17.61
2835	NYSE	EFC	Mon, Jan 10, 2022	17.35	17.48	17.32	17.43
2834	NYSE	EFC	Fri, Jan 7, 2022	17.28	17.48	17.28	17.37
2833	NYSE	EFC	Thu, Jan 6, 2022	17.26	17.41	17.21	17.29
2832	NYSE	EFC	Wed, Jan 5, 2022	17.37	17.51	17.18	17.22
2831	NYSE	EFC	Tue, Jan 4, 2022	17.41	17.57	17.33	17.38
2830	NYSE	EFC	Mon, Jan 3, 2022	17.18	17.45	17.17	17.44
2829	NYSE	EFC	Fri, Dec 31, 2021	16.94	17.12	16.94	17.09
2828	NYSE	EFC	Thu, Dec 30, 2021	17.15	17.29	16.96	16.99
2827	NYSE	EFC	Wed, Dec 29, 2021	17.10	17.13	17.00	17.13
2826	NYSE	EFC	Tue, Dec 28, 2021	17.34	17.44	17.25	17.13
2825	NYSE	EFC	Mon, Dec 27, 2021	17.17	17.27	17.02	17.26
2824	NYSE	EFC	Thu, Dec 23, 2021	16.98	17.15	16.98	17.03
2823	NYSE	EFC	Wed, Dec 22, 2021	16.74	17.14	16.74	16.97
2822	NYSE	EFC	Tue, Dec 21, 2021	16.07	16.91	16.07	16.74
2821	NYSE	EFC	Mon, Dec 20, 2021	16.12	16.16	15.68	15.89
2820	NYSE	EFC	Fri, Dec 17, 2021	16.67	16.70	16.30	16.46
2819	NYSE	EFC	Thu, Dec 16, 2021	16.91	16.98	16.57	16.63
2818	NYSE	EFC	Wed, Dec 15, 2021	16.78	16.86	16.54	16.78
2817	NYSE	EFC	Tue, Dec 14, 2021	17.13	17.24	16.73	16.75
2816	NYSE	EFC	Mon, Dec 13, 2021	17.35	17.50	17.12	17.12
2815	NYSE	EFC	Fri, Dec 10, 2021	17.69	17.69	17.37	17.42
2814	NYSE	EFC	Thu, Dec 9, 2021	17.50	17.63	17.44	17.55
2813	NYSE	EFC	Wed, Dec 8, 2021	17.39	17.74	17.39	17.57
2812	NYSE	EFC	Tue, Dec 7, 2021	17.24	17.54	17.21	17.49
2811	NYSE	EFC	Mon, Dec 6, 2021	17.25	17.43	17.16	17.21
2810	NYSE	EFC	Fri, Dec 3, 2021	17.01	17.19	16.93	17.08
2809	NYSE	EFC	Thu, Dec 2, 2021	16.60	17.09	16.57	17.01
2808	NYSE	EFC	Wed, Dec 1, 2021	16.78	17.12	16.43	16.49
2807	NYSE	EFC	Tue, Nov 30, 2021	17.03	17.11	16.46	16.57
2806	NYSE	EFC	Mon, Nov 29, 2021	17.30	17.35	16.95	17.16
2805	NYSE	EFC	Fri, Nov 26, 2021	17.55	17.57	17.08	17.17
2804	NYSE	EFC	Wed, Nov 24, 2021	17.68	17.78	17.59	17.68
2803	NYSE	EFC	Tue, Nov 23, 2021	17.73	17.84	17.62	17.66
2802	NYSE	EFC	Mon, Nov 22, 2021	17.80	17.80	17.60	17.67
2801	NYSE	EFC	Fri, Nov 19, 2021	17.62	17.69	17.59	17.69
2800	NYSE	EFC	Thu, Nov 18, 2021	17.76	17.85	17.54	17.71
2799	NYSE	EFC	Wed, Nov 17, 2021	17.79	17.87	17.72	17.80
2798	NYSE	EFC	Tue, Nov 16, 2021	18.00	18.08	17.83	17.88
2797	NYSE	EFC	Mon, Nov 15, 2021	17.94	18.10	17.93	17.99
2796	NYSE	EFC	Fri, Nov 12, 2021	18.10	18.17	17.83	17.91
2795	NYSE	EFC	Thu, Nov 11, 2021	18.09	18.25	18.06	18.09
2794	NYSE	EFC	Wed, Nov 10, 2021	18.22	18.30	18.05	18.08
2793	NYSE	EFC	Tue, Nov 9, 2021	18.17	18.28	18.00	18.21
2792	NYSE	EFC	Mon, Nov 8, 2021	18.26	18.43	18.12	18.16
2791	NYSE	EFC	Fri, Nov 5, 2021	18.33	18.47	18.27	18.43
2790	NYSE	EFC	Thu, Nov 4, 2021	18.27	18.39	18.18	18.26
2789	NYSE	EFC	Wed, Nov 3, 2021	18.10	18.39	18.06	18.29
2788	NYSE	EFC	Tue, Nov 2, 2021	18.38	18.40	18.05	18.09
2787	NYSE	EFC	Mon, Nov 1, 2021	18.29	18.42	18.20	18.37
2786	NYSE	EFC	Fri, Oct 29, 2021	18.38	18.40	18.05	18.18
2785	NYSE	EFC	Thu, Oct 28, 2021	18.32	18.43	18.20	18.41
2784	NYSE	EFC	Wed, Oct 27, 2021	18.49	18.53	18.34	18.29
2783	NYSE	EFC	Tue, Oct 26, 2021	18.63	18.66	18.44	18.46
2782	NYSE	EFC	Mon, Oct 25, 2021	18.54	18.66	18.47	18.59
2781	NYSE	EFC	Fri, Oct 22, 2021	18.52	18.53	18.31	18.42
2780	NYSE	EFC	Thu, Oct 21, 2021	18.46	18.57	18.40	18.48
2779	NYSE	EFC	Wed, Oct 20, 2021	18.31	18.53	18.31	18.44
2778	NYSE	EFC	Tue, Oct 19, 2021	18.43	18.46	18.31	18.35
2777	NYSE	EFC	Mon, Oct 18, 2021	18.26	18.42	18.18	18.40
2776	NYSE	EFC	Fri, Oct 15, 2021	18.40	18.45	18.22	18.23
2775	NYSE	EFC	Thu, Oct 14, 2021	18.20	18.39	18.12	18.34
2774	NYSE	EFC	Wed, Oct 13, 2021	18.15	18.35	18.12	18.14
2773	NYSE	EFC	Tue, Oct 12, 2021	18.89	18.93	18.75	18.88
2772	NYSE	EFC	Mon, Oct 11, 2021	18.79	18.96	18.74	18.78
2771	NYSE	EFC	Fri, Oct 8, 2021	18.63	18.85	18.63	18.73
2770	NYSE	EFC	Thu, Oct 7, 2021	18.72	18.79	18.58	18.63
2769	NYSE	EFC	Wed, Oct 6, 2021	18.58	18.65	18.36	18.63
2768	NYSE	EFC	Tue, Oct 5, 2021	18.60	18.82	18.49	18.65
2767	NYSE	EFC	Mon, Oct 4, 2021	18.60	18.71	18.45	18.57
2766	NYSE	EFC	Fri, Oct 1, 2021	18.49	18.61	18.42	18.55
2765	NYSE	EFC	Thu, Sep 30, 2021	18.51	18.60	18.29	18.29
2764	NYSE	EFC	Wed, Sep 29, 2021	18.32	18.79	18.27	18.38
2763	NYSE	EFC	Tue, Sep 28, 2021	18.85	18.90	18.47	18.34
2762	NYSE	EFC	Mon, Sep 27, 2021	18.75	18.95	18.73	18.81
2761	NYSE	EFC	Fri, Sep 24, 2021	18.65	18.79	18.63	18.66
2760	NYSE	EFC	Thu, Sep 23, 2021	18.72	18.75	18.61	18.64
2759	NYSE	EFC	Wed, Sep 22, 2021	18.32	18.70	18.32	18.60
2758	NYSE	EFC	Tue, Sep 21, 2021	18.33	18.43	18.28	18.29
2757	NYSE	EFC	Mon, Sep 20, 2021	18.16	18.32	18.07	18.30
2756	NYSE	EFC	Fri, Sep 17, 2021	18.70	18.76	18.30	18.30
2755	NYSE	EFC	Thu, Sep 16, 2021	18.60	18.75	18.60	18.62
2754	NYSE	EFC	Wed, Sep 15, 2021	18.44	18.63	18.44	18.60
2753	NYSE	EFC	Tue, Sep 14, 2021	18.61	18.61	18.41	18.45
2752	NYSE	EFC	Mon, Sep 13, 2021	18.45	18.57	18.38	18.51
2751	NYSE	EFC	Fri, Sep 10, 2021	18.45	18.51	18.31	18.33
2750	NYSE	EFC	Thu, Sep 9, 2021	18.27	18.60	18.24	18.47
2749	NYSE	EFC	Wed, Sep 8, 2021	18.21	18.44	18.16	18.27
2748	NYSE	EFC	Tue, Sep 7, 2021	18.51	18.65	18.26	18.26
2747	NYSE	EFC	Fri, Sep 3, 2021	18.56	18.57	18.47	18.52
2746	NYSE	EFC	Thu, Sep 2, 2021	18.52	18.68	18.51	18.57
2745	NYSE	EFC	Wed, Sep 1, 2021	18.55	18.65	18.42	18.53
2744	NYSE	EFC	Tue, Aug 31, 2021	18.35	18.58	18.35	18.52
2743	NYSE	EFC	Mon, Aug 30, 2021	18.65	18.67	18.35	18.44
2742	NYSE	EFC	Fri, Aug 27, 2021	18.60	18.81	18.60	18.57
2741	NYSE	EFC	Thu, Aug 26, 2021	18.75	18.80	18.54	18.55
2740	NYSE	EFC	Wed, Aug 25, 2021	18.69	18.80	18.58	18.69
2739	NYSE	EFC	Tue, Aug 24, 2021	18.50	18.72	18.48	18.65
2738	NYSE	EFC	Mon, Aug 23, 2021	18.42	18.54	18.37	18.42
2737	NYSE	EFC	Fri, Aug 20, 2021	18.02	18.38	17.95	18.35
2736	NYSE	EFC	Thu, Aug 19, 2021	18.19	18.27	17.97	18.07
2735	NYSE	EFC	Wed, Aug 18, 2021	18.40	18.52	18.22	18.24
2734	NYSE	EFC	Tue, Aug 17, 2021	18.35	18.54	18.26	18.44
2733	NYSE	EFC	Mon, Aug 16, 2021	18.46	18.51	18.30	18.38
2732	NYSE	EFC	Fri, Aug 13, 2021	18.45	18.58	18.42	18.50
2731	NYSE	EFC	Thu, Aug 12, 2021	18.27	18.44	18.19	18.43
2730	NYSE	EFC	Wed, Aug 11, 2021	18.41	18.42	18.20	18.25
2729	NYSE	EFC	Tue, Aug 10, 2021	18.22	18.44	18.14	18.32
2728	NYSE	EFC	Mon, Aug 9, 2021	18.40	18.44	18.07	18.14
2727	NYSE	EFC	Fri, Aug 6, 2021	18.28	18.45	18.17	18.37
2726	NYSE	EFC	Thu, Aug 5, 2021	18.06	18.26	18.03	18.12
2725	NYSE	EFC	Wed, Aug 4, 2021	18.07	18.18	17.92	18.12
2724	NYSE	EFC	Tue, Aug 3, 2021	18.05	18.20	17.85	18.20
2723	NYSE	EFC	Mon, Aug 2, 2021	18.24	18.36	17.95	18.01
2722	NYSE	EFC	Fri, Jul 30, 2021	18.20	18.40	18.10	18.18
2721	NYSE	EFC	Thu, Jul 29, 2021	18.05	18.34	18.05	18.21
2720	NYSE	EFC	Wed, Jul 28, 2021	18.22	18.39	18.09	18.06
2719	NYSE	EFC	Tue, Jul 27, 2021	18.21	18.30	18.02	18.23
2718	NYSE	EFC	Mon, Jul 26, 2021	18.17	18.39	18.16	18.22
2717	NYSE	EFC	Fri, Jul 23, 2021	18.17	18.19	18.07	18.12
2716	NYSE	EFC	Thu, Jul 22, 2021	18.22	18.22	17.94	18.06
2715	NYSE	EFC	Wed, Jul 21, 2021	18.17	18.32	18.13	18.17
2714	NYSE	EFC	Tue, Jul 20, 2021	17.85	18.25	17.78	18.12
2713	NYSE	EFC	Mon, Jul 19, 2021	17.68	17.90	17.37	17.79
2712	NYSE	EFC	Fri, Jul 16, 2021	17.98	18.20	17.90	18.16
2711	NYSE	EFC	Thu, Jul 15, 2021	17.69	17.99	17.56	17.83
2710	NYSE	EFC	Wed, Jul 14, 2021	17.91	17.99	17.57	17.68
2709	NYSE	EFC	Tue, Jul 13, 2021	18.21	18.21	17.88	17.89
2708	NYSE	EFC	Mon, Jul 12, 2021	18.21	18.25	18.07	18.24
2707	NYSE	EFC	Fri, Jul 9, 2021	18.16	18.24	18.01	18.22
2706	NYSE	EFC	Thu, Jul 8, 2021	17.90	18.11	17.69	17.99
2705	NYSE	EFC	Wed, Jul 7, 2021	17.86	18.17	17.81	18.09
2704	NYSE	EFC	Tue, Jul 6, 2021	19.20	19.20	18.71	18.88
2703	NYSE	EFC	Fri, Jul 2, 2021	19.31	19.31	19.02	19.13
2702	NYSE	EFC	Thu, Jul 1, 2021	19.16	19.37	19.15	19.23
2701	NYSE	EFC	Wed, Jun 30, 2021	19.09	19.23	19.02	19.15
2700	NYSE	EFC	Tue, Jun 29, 2021	19.20	19.29	19.06	19.10
2699	NYSE	EFC	Mon, Jun 28, 2021	19.44	19.53	19.14	19.17
2698	NYSE	EFC	Fri, Jun 25, 2021	19.49	19.60	19.42	19.44
2697	NYSE	EFC	Thu, Jun 24, 2021	19.26	19.49	19.13	19.41
2696	NYSE	EFC	Wed, Jun 23, 2021	19.13	19.21	19.02	19.13
2695	NYSE	EFC	Tue, Jun 22, 2021	19.04	19.13	18.86	19.10
2694	NYSE	EFC	Mon, Jun 21, 2021	18.86	19.12	18.81	19.07
2693	NYSE	EFC	Fri, Jun 18, 2021	18.74	18.81	18.53	18.76
2692	NYSE	EFC	Thu, Jun 17, 2021	19.25	19.32	18.68	18.83
2691	NYSE	EFC	Wed, Jun 16, 2021	19.12	19.34	19.08	19.25
2690	NYSE	EFC	Tue, Jun 15, 2021	19.37	19.44	19.09	19.12
2689	NYSE	EFC	Mon, Jun 14, 2021	19.22	19.40	19.22	19.40
2688	NYSE	EFC	Fri, Jun 11, 2021	19.29	19.29	19.03	19.22
2687	NYSE	EFC	Thu, Jun 10, 2021	19.37	19.45	19.28	19.32
2686	NYSE	EFC	Wed, Jun 9, 2021	19.24	19.47	19.24	19.32
2685	NYSE	EFC	Tue, Jun 8, 2021	19.19	19.39	19.18	19.23
2684	NYSE	EFC	Mon, Jun 7, 2021	18.97	19.28	18.96	19.25
2683	NYSE	EFC	Fri, Jun 4, 2021	18.98	19.03	18.87	18.96
2682	NYSE	EFC	Thu, Jun 3, 2021	18.98	19.05	18.85	18.94
2681	NYSE	EFC	Wed, Jun 2, 2021	18.98	19.04	18.89	19.03
2680	NYSE	EFC	Tue, Jun 1, 2021	18.90	19.09	18.85	19.00
2679	NYSE	EFC	Fri, May 28, 2021	18.79	18.93	18.67	18.88
2678	NYSE	EFC	Thu, May 27, 2021	18.90	19.00	18.78	18.78
2677	NYSE	EFC	Wed, May 26, 2021	18.83	19.08	18.79	18.90
2676	NYSE	EFC	Tue, May 25, 2021	19.09	19.09	18.79	18.80
2675	NYSE	EFC	Mon, May 24, 2021	19.00	19.09	18.90	19.03
2674	NYSE	EFC	Fri, May 21, 2021	19.10	19.21	18.93	18.98
2673	NYSE	EFC	Thu, May 20, 2021	19.13	19.13	18.92	19.06
2672	NYSE	EFC	Wed, May 19, 2021	18.95	19.05	18.77	19.00
2671	NYSE	EFC	Tue, May 18, 2021	19.29	19.30	19.00	19.02
2670	NYSE	EFC	Mon, May 17, 2021	18.99	19.35	18.72	19.29
2669	NYSE	EFC	Fri, May 14, 2021	18.80	19.02	18.78	18.99
2668	NYSE	EFC	Thu, May 13, 2021	18.55	18.94	18.46	18.80
2667	NYSE	EFC	Wed, May 12, 2021	18.80	18.90	18.38	18.46
2666	NYSE	EFC	Tue, May 11, 2021	18.73	18.98	18.65	18.79
2665	NYSE	EFC	Mon, May 10, 2021	18.25	18.30	17.85	17.87
2664	NYSE	EFC	Fri, May 7, 2021	18.05	18.29	17.96	18.16
2663	NYSE	EFC	Thu, May 6, 2021	17.89	17.92	17.73	17.87
2662	NYSE	EFC	Wed, May 5, 2021	17.80	17.89	17.65	17.80
2661	NYSE	EFC	Tue, May 4, 2021	17.87	17.92	17.70	17.80
2660	NYSE	EFC	Mon, May 3, 2021	18.12	18.12	17.87	17.90
2659	NYSE	EFC	Fri, Apr 30, 2021	17.96	18.13	17.90	17.94
2658	NYSE	EFC	Thu, Apr 29, 2021	18.20	18.34	17.98	18.00
2657	NYSE	EFC	Wed, Apr 28, 2021	18.44	18.44	18.22	18.09
2656	NYSE	EFC	Tue, Apr 27, 2021	18.18	18.40	18.14	18.36
2655	NYSE	EFC	Mon, Apr 26, 2021	18.27	18.33	18.08	18.09
2654	NYSE	EFC	Fri, Apr 23, 2021	17.86	18.25	17.79	18.18
2653	NYSE	EFC	Thu, Apr 22, 2021	17.82	17.95	17.70	17.73
2652	NYSE	EFC	Wed, Apr 21, 2021	17.48	17.84	17.41	17.80
2651	NYSE	EFC	Tue, Apr 20, 2021	17.50	17.58	17.40	17.50
2650	NYSE	EFC	Mon, Apr 19, 2021	17.64	17.73	17.48	17.50
2649	NYSE	EFC	Fri, Apr 16, 2021	17.97	18.00	17.61	17.63
2648	NYSE	EFC	Thu, Apr 15, 2021	17.70	18.01	17.62	17.74
2647	NYSE	EFC	Wed, Apr 14, 2021	17.60	17.89	17.52	17.65
2646	NYSE	EFC	Tue, Apr 13, 2021	17.62	17.64	17.41	17.52
2645	NYSE	EFC	Mon, Apr 12, 2021	17.60	17.83	17.54	17.58
2644	NYSE	EFC	Fri, Apr 9, 2021	17.72	17.78	17.56	17.57
2643	NYSE	EFC	Thu, Apr 8, 2021	17.61	17.83	17.51	17.65
2642	NYSE	EFC	Wed, Apr 7, 2021	17.25	17.58	17.24	17.56
2641	NYSE	EFC	Tue, Apr 6, 2021	17.10	17.30	17.08	17.22
2640	NYSE	EFC	Mon, Apr 5, 2021	16.86	17.26	16.62	17.07
2639	NYSE	EFC	Thu, Apr 1, 2021	15.98	16.31	15.95	16.31
2638	NYSE	EFC	Wed, Mar 31, 2021	16.20	16.31	16.01	16.01
2637	NYSE	EFC	Tue, Mar 30, 2021	15.94	16.23	15.87	16.18
2636	NYSE	EFC	Mon, Mar 29, 2021	16.01	16.24	16.01	15.98
2635	NYSE	EFC	Fri, Mar 26, 2021	16.22	16.30	16.01	16.16
2634	NYSE	EFC	Thu, Mar 25, 2021	16.04	16.30	15.71	16.16
2633	NYSE	EFC	Wed, Mar 24, 2021	16.20	16.61	16.04	16.05
2632	NYSE	EFC	Tue, Mar 23, 2021	16.15	16.36	16.06	16.12
2631	NYSE	EFC	Mon, Mar 22, 2021	16.44	16.46	16.23	16.24
2630	NYSE	EFC	Fri, Mar 19, 2021	16.43	16.70	16.21	16.31
2629	NYSE	EFC	Thu, Mar 18, 2021	17.00	17.00	16.38	16.45
2628	NYSE	EFC	Wed, Mar 17, 2021	16.65	16.96	16.55	16.95
2627	NYSE	EFC	Tue, Mar 16, 2021	16.64	16.74	16.50	16.65
2626	NYSE	EFC	Mon, Mar 15, 2021	16.65	16.81	16.38	16.79
2625	NYSE	EFC	Fri, Mar 12, 2021	16.48	16.89	16.39	16.64
2624	NYSE	EFC	Thu, Mar 11, 2021	16.35	16.49	16.22	16.46
2623	NYSE	EFC	Wed, Mar 10, 2021	16.31	16.53	16.19	16.26
2622	NYSE	EFC	Tue, Mar 9, 2021	16.27	16.37	16.04	16.23
2621	NYSE	EFC	Mon, Mar 8, 2021	15.94	16.37	15.94	16.15
2620	NYSE	EFC	Fri, Mar 5, 2021	15.96	16.04	15.33	15.82
2619	NYSE	EFC	Thu, Mar 4, 2021	16.14	16.22	15.66	15.84
2618	NYSE	EFC	Wed, Mar 3, 2021	16.00	16.22	15.93	15.96
2617	NYSE	EFC	Tue, Mar 2, 2021	16.04	16.04	15.74	15.95
2616	NYSE	EFC	Mon, Mar 1, 2021	16.00	16.14	15.75	15.96
2615	NYSE	EFC	Fri, Feb 26, 2021	15.66	15.89	15.49	15.72
2614	NYSE	EFC	Thu, Feb 25, 2021	16.15	16.25	15.60	15.62
2613	NYSE	EFC	Wed, Feb 24, 2021	16.01	16.29	16.01	16.10
2612	NYSE	EFC	Tue, Feb 23, 2021	15.93	16.03	15.57	15.99
2611	NYSE	EFC	Mon, Feb 22, 2021	15.94	16.12	15.73	15.94
2610	NYSE	EFC	Fri, Feb 19, 2021	15.69	16.10	15.69	15.96
2609	NYSE	EFC	Thu, Feb 18, 2021	15.91	16.07	15.65	15.70
2608	NYSE	EFC	Wed, Feb 17, 2021	16.02	16.23	15.81	15.92
2607	NYSE	EFC	Tue, Feb 16, 2021	15.93	16.26	15.86	16.21
2606	NYSE	EFC	Fri, Feb 12, 2021	15.62	15.88	15.62	15.86
2605	NYSE	EFC	Thu, Feb 11, 2021	15.75	15.87	15.50	15.68
2604	NYSE	EFC	Wed, Feb 10, 2021	15.73	15.84	15.64	15.70
2603	NYSE	EFC	Tue, Feb 9, 2021	15.77	15.78	15.60	15.65
2602	NYSE	EFC	Mon, Feb 8, 2021	15.83	15.86	15.67	15.77
2601	NYSE	EFC	Fri, Feb 5, 2021	15.57	15.74	15.52	15.74
2600	NYSE	EFC	Thu, Feb 4, 2021	15.32	15.58	15.32	15.51
2599	NYSE	EFC	Wed, Feb 3, 2021	15.36	15.48	15.27	15.32
2598	NYSE	EFC	Tue, Feb 2, 2021	15.16	15.46	15.11	15.38
2597	NYSE	EFC	Mon, Feb 1, 2021	15.04	15.10	14.85	15.05
2596	NYSE	EFC	Fri, Jan 29, 2021	15.07	15.16	14.90	14.96
2595	NYSE	EFC	Thu, Jan 28, 2021	15.08	15.29	14.92	15.21
2594	NYSE	EFC	Wed, Jan 27, 2021	15.30	15.46	15.01	14.98
2593	NYSE	EFC	Tue, Jan 26, 2021	15.83	15.87	15.45	15.46
2592	NYSE	EFC	Mon, Jan 25, 2021	15.73	15.81	15.53	15.72
2591	NYSE	EFC	Fri, Jan 22, 2021	15.66	15.77	15.48	15.77
2590	NYSE	EFC	Thu, Jan 21, 2021	15.50	15.88	15.45	15.79
2589	NYSE	EFC	Wed, Jan 20, 2021	15.40	15.62	15.32	15.49
2588	NYSE	EFC	Tue, Jan 19, 2021	15.26	15.53	15.12	15.41
2587	NYSE	EFC	Fri, Jan 15, 2021	15.35	15.35	15.12	15.21
2586	NYSE	EFC	Thu, Jan 14, 2021	15.30	15.33	15.16	15.29
2585	NYSE	EFC	Wed, Jan 13, 2021	15.31	15.37	15.17	15.22
2584	NYSE	EFC	Tue, Jan 12, 2021	15.14	15.26	15.06	15.24
2583	NYSE	EFC	Mon, Jan 11, 2021	15.05	15.37	15.03	15.14
2582	NYSE	EFC	Fri, Jan 8, 2021	15.15	15.17	14.92	15.15
2581	NYSE	EFC	Thu, Jan 7, 2021	15.00	15.20	14.91	15.16
2580	NYSE	EFC	Wed, Jan 6, 2021	14.69	15.20	14.58	15.05
2579	NYSE	EFC	Tue, Jan 5, 2021	14.58	14.65	14.46	14.52
2578	NYSE	EFC	Mon, Jan 4, 2021	14.91	14.94	14.44	14.60
2577	NYSE	EFC	Thu, Dec 31, 2020	14.88	14.98	14.79	14.84
2576	NYSE	EFC	Wed, Dec 30, 2020	14.94	15.13	14.80	14.83
2575	NYSE	EFC	Tue, Dec 29, 2020	15.30	15.30	15.00	14.91
2574	NYSE	EFC	Mon, Dec 28, 2020	15.16	15.40	15.16	15.24
2573	NYSE	EFC	Thu, Dec 24, 2020	15.12	15.21	14.97	15.11
2572	NYSE	EFC	Wed, Dec 23, 2020	14.99	15.23	14.92	15.15
2571	NYSE	EFC	Tue, Dec 22, 2020	14.92	15.03	14.82	14.94
2570	NYSE	EFC	Mon, Dec 21, 2020	14.80	15.10	14.74	14.99
2569	NYSE	EFC	Fri, Dec 18, 2020	15.24	15.62	14.96	14.97
2568	NYSE	EFC	Thu, Dec 17, 2020	15.30	15.43	15.24	15.24
2567	NYSE	EFC	Wed, Dec 16, 2020	15.35	15.38	15.22	15.27
2566	NYSE	EFC	Tue, Dec 15, 2020	15.01	15.36	15.01	15.31
2565	NYSE	EFC	Mon, Dec 14, 2020	15.13	15.22	15.01	15.04
2564	NYSE	EFC	Fri, Dec 11, 2020	14.90	15.05	14.82	15.04
2563	NYSE	EFC	Thu, Dec 10, 2020	14.90	15.03	14.79	14.97
2562	NYSE	EFC	Wed, Dec 9, 2020	15.00	15.11	14.80	14.93
2561	NYSE	EFC	Tue, Dec 8, 2020	14.75	15.09	14.75	15.00
2560	NYSE	EFC	Mon, Dec 7, 2020	15.06	15.06	14.71	14.82
2559	NYSE	EFC	Fri, Dec 4, 2020	14.80	15.10	14.77	15.00
2558	NYSE	EFC	Thu, Dec 3, 2020	14.77	14.88	14.65	14.76
2557	NYSE	EFC	Wed, Dec 2, 2020	14.65	14.77	14.51	14.71
2556	NYSE	EFC	Tue, Dec 1, 2020	14.55	14.90	14.43	14.63
2555	NYSE	EFC	Mon, Nov 30, 2020	14.84	14.97	14.24	14.40
2554	NYSE	EFC	Fri, Nov 27, 2020	15.19	15.19	14.79	14.88
2553	NYSE	EFC	Wed, Nov 25, 2020	15.25	15.27	14.85	15.09
2552	NYSE	EFC	Tue, Nov 24, 2020	15.30	15.43	15.14	15.27
2551	NYSE	EFC	Mon, Nov 23, 2020	14.55	14.90	14.46	14.88
2550	NYSE	EFC	Fri, Nov 20, 2020	14.48	14.60	14.34	14.52
2549	NYSE	EFC	Thu, Nov 19, 2020	14.44	14.61	14.24	14.53
2548	NYSE	EFC	Wed, Nov 18, 2020	14.64	14.90	14.51	14.52
2547	NYSE	EFC	Tue, Nov 17, 2020	14.45	14.64	14.36	14.49
2546	NYSE	EFC	Mon, Nov 16, 2020	14.06	14.60	14.00	14.45
2545	NYSE	EFC	Fri, Nov 13, 2020	13.50	13.95	13.50	13.86
2544	NYSE	EFC	Thu, Nov 12, 2020	13.51	13.63	13.28	13.44
2543	NYSE	EFC	Wed, Nov 11, 2020	13.94	13.94	13.40	13.60
2542	NYSE	EFC	Tue, Nov 10, 2020	13.52	13.96	13.24	13.84
2541	NYSE	EFC	Mon, Nov 9, 2020	13.45	13.72	13.34	13.35
2540	NYSE	EFC	Fri, Nov 6, 2020	13.00	13.20	12.83	12.96
2539	NYSE	EFC	Thu, Nov 5, 2020	12.82	13.23	12.82	13.06
2538	NYSE	EFC	Wed, Nov 4, 2020	12.84	12.99	12.70	12.92
2537	NYSE	EFC	Tue, Nov 3, 2020	13.06	13.06	12.90	12.96
2536	NYSE	EFC	Mon, Nov 2, 2020	12.50	12.92	12.33	12.92
2535	NYSE	EFC	Fri, Oct 30, 2020	12.30	12.40	12.12	12.24
2534	NYSE	EFC	Thu, Oct 29, 2020	12.21	12.42	12.01	12.40
2533	NYSE	EFC	Wed, Oct 28, 2020	12.48	12.67	12.14	12.26
2532	NYSE	EFC	Tue, Oct 27, 2020	12.84	13.03	12.66	12.68
2531	NYSE	EFC	Mon, Oct 26, 2020	13.00	13.12	12.73	12.88
2530	NYSE	EFC	Fri, Oct 23, 2020	12.95	13.27	12.95	13.14
2529	NYSE	EFC	Thu, Oct 22, 2020	12.81	12.99	12.81	12.89
2528	NYSE	EFC	Wed, Oct 21, 2020	12.90	12.98	12.73	12.79
2527	NYSE	EFC	Tue, Oct 20, 2020	12.90	13.10	12.88	12.94
2526	NYSE	EFC	Mon, Oct 19, 2020	12.99	13.06	12.78	12.83
2525	NYSE	EFC	Fri, Oct 16, 2020	13.05	13.11	12.89	12.95
2524	NYSE	EFC	Thu, Oct 15, 2020	12.83	13.12	12.80	13.12
2523	NYSE	EFC	Wed, Oct 14, 2020	13.02	13.19	12.85	12.87
2522	NYSE	EFC	Tue, Oct 13, 2020	12.95	12.98	12.82	12.88
2521	NYSE	EFC	Mon, Oct 12, 2020	12.90	13.12	12.84	13.05
2520	NYSE	EFC	Fri, Oct 9, 2020	13.30	13.35	12.83	12.95
2519	NYSE	EFC	Thu, Oct 8, 2020	12.71	13.12	12.61	13.11
2518	NYSE	EFC	Wed, Oct 7, 2020	12.62	12.72	12.52	12.60
2517	NYSE	EFC	Tue, Oct 6, 2020	12.67	12.94	12.46	12.53
2516	NYSE	EFC	Mon, Oct 5, 2020	12.88	12.88	12.47	12.58
2515	NYSE	EFC	Fri, Oct 2, 2020	12.21	12.77	12.20	12.74
2514	NYSE	EFC	Thu, Oct 1, 2020	12.26	12.40	12.08	12.39
2513	NYSE	EFC	Wed, Sep 30, 2020	12.50	12.58	12.23	12.26
2512	NYSE	EFC	Tue, Sep 29, 2020	12.62	12.73	12.28	12.42
2511	NYSE	EFC	Mon, Sep 28, 2020	12.74	13.06	12.74	12.74
2510	NYSE	EFC	Fri, Sep 25, 2020	12.25	12.65	12.25	12.61
2509	NYSE	EFC	Thu, Sep 24, 2020	12.23	12.57	12.02	12.29
2508	NYSE	EFC	Wed, Sep 23, 2020	12.56	12.74	12.12	12.16
2507	NYSE	EFC	Tue, Sep 22, 2020	12.46	12.63	12.35	12.57
2506	NYSE	EFC	Mon, Sep 21, 2020	12.88	13.04	12.45	12.49
2505	NYSE	EFC	Fri, Sep 18, 2020	13.17	13.26	12.99	13.19
2504	NYSE	EFC	Thu, Sep 17, 2020	13.00	13.26	12.93	13.11
2503	NYSE	EFC	Wed, Sep 16, 2020	12.64	13.21	12.62	13.11
2502	NYSE	EFC	Tue, Sep 15, 2020	12.56	12.73	12.48	12.56
2501	NYSE	EFC	Mon, Sep 14, 2020	12.31	12.61	12.20	12.50
2500	NYSE	EFC	Fri, Sep 11, 2020	12.23	12.38	12.03	12.24
2499	NYSE	EFC	Thu, Sep 10, 2020	12.48	12.65	12.25	12.26
2498	NYSE	EFC	Wed, Sep 9, 2020	12.49	12.62	12.41	12.47
2497	NYSE	EFC	Tue, Sep 8, 2020	12.41	12.57	12.26	12.41
2496	NYSE	EFC	Fri, Sep 4, 2020	12.65	12.71	12.21	12.41
2495	NYSE	EFC	Thu, Sep 3, 2020	12.50	12.71	12.35	12.46
2494	NYSE	EFC	Wed, Sep 2, 2020	12.43	12.48	12.14	12.42
2493	NYSE	EFC	Tue, Sep 1, 2020	12.35	12.57	12.29	12.46
2492	NYSE	EFC	Mon, Aug 31, 2020	12.74	12.81	12.44	12.46
2491	NYSE	EFC	Fri, Aug 28, 2020	12.66	12.78	12.57	12.73
2490	NYSE	EFC	Thu, Aug 27, 2020	12.53	12.87	12.53	12.61
2489	NYSE	EFC	Wed, Aug 26, 2020	12.77	12.77	12.52	12.55
2488	NYSE	EFC	Tue, Aug 25, 2020	12.95	12.99	12.47	12.76
2487	NYSE	EFC	Mon, Aug 24, 2020	12.55	12.88	12.37	12.82
2486	NYSE	EFC	Fri, Aug 21, 2020	12.37	12.60	12.30	12.47
2485	NYSE	EFC	Thu, Aug 20, 2020	12.36	12.55	12.35	12.43
2484	NYSE	EFC	Wed, Aug 19, 2020	12.33	12.70	12.29	12.57
2483	NYSE	EFC	Tue, Aug 18, 2020	12.47	12.57	12.28	12.37
2482	NYSE	EFC	Mon, Aug 17, 2020	12.52	12.61	12.25	12.51
2481	NYSE	EFC	Fri, Aug 14, 2020	12.21	12.58	12.11	12.54
2480	NYSE	EFC	Thu, Aug 13, 2020	12.34	12.58	12.18	12.32
2479	NYSE	EFC	Wed, Aug 12, 2020	12.65	12.76	12.18	12.43
2478	NYSE	EFC	Tue, Aug 11, 2020	12.80	12.94	12.43	12.47
2477	NYSE	EFC	Mon, Aug 10, 2020	12.20	12.66	12.20	12.55
2476	NYSE	EFC	Fri, Aug 7, 2020	12.40	12.40	11.74	12.20
2475	NYSE	EFC	Thu, Aug 6, 2020	11.92	12.11	11.92	11.98
2474	NYSE	EFC	Wed, Aug 5, 2020	11.82	12.19	11.66	12.17
2473	NYSE	EFC	Tue, Aug 4, 2020	11.58	11.80	11.52	11.70
2472	NYSE	EFC	Mon, Aug 3, 2020	11.74	11.75	11.45	11.66
2471	NYSE	EFC	Fri, Jul 31, 2020	11.96	11.96	11.63	11.76
2470	NYSE	EFC	Thu, Jul 30, 2020	11.90	12.06	11.82	12.02
2469	NYSE	EFC	Wed, Jul 29, 2020	12.17	12.20	12.00	12.10
2468	NYSE	EFC	Tue, Jul 28, 2020	11.91	12.24	11.91	12.08
2467	NYSE	EFC	Mon, Jul 27, 2020	11.96	12.15	11.86	12.00
2466	NYSE	EFC	Fri, Jul 24, 2020	12.27	12.40	11.93	11.94
2465	NYSE	EFC	Thu, Jul 23, 2020	12.12	12.42	12.10	12.24
2464	NYSE	EFC	Wed, Jul 22, 2020	12.03	12.43	11.95	12.20
2463	NYSE	EFC	Tue, Jul 21, 2020	11.93	12.19	11.77	12.09
2462	NYSE	EFC	Mon, Jul 20, 2020	11.76	11.92	11.62	11.75
2461	NYSE	EFC	Fri, Jul 17, 2020	11.91	11.98	11.69	11.89
2460	NYSE	EFC	Thu, Jul 16, 2020	11.90	12.04	11.76	11.90
2459	NYSE	EFC	Wed, Jul 15, 2020	11.60	12.10	11.60	11.99
2458	NYSE	EFC	Tue, Jul 14, 2020	11.23	11.47	11.09	11.36
2457	NYSE	EFC	Mon, Jul 13, 2020	11.35	11.40	11.08	11.21
2456	NYSE	EFC	Fri, Jul 10, 2020	10.94	11.27	10.90	11.23
2455	NYSE	EFC	Thu, Jul 9, 2020	11.60	11.98	10.97	11.02
2454	NYSE	EFC	Wed, Jul 8, 2020	10.99	11.22	10.77	11.16
2453	NYSE	EFC	Tue, Jul 7, 2020	11.42	11.44	11.03	11.06
2452	NYSE	EFC	Mon, Jul 6, 2020	11.58	11.61	11.26	11.58
2451	NYSE	EFC	Thu, Jul 2, 2020	11.82	11.84	11.31	11.36
2450	NYSE	EFC	Wed, Jul 1, 2020	11.77	11.94	11.45	11.58
2449	NYSE	EFC	Tue, Jun 30, 2020	11.67	11.81	11.38	11.78
2448	NYSE	EFC	Mon, Jun 29, 2020	11.50	11.92	11.39	11.78
2447	NYSE	EFC	Fri, Jun 26, 2020	11.59	11.88	11.31	11.42
2446	NYSE	EFC	Thu, Jun 25, 2020	11.31	11.81	11.28	11.80
2445	NYSE	EFC	Wed, Jun 24, 2020	11.73	11.87	11.10	11.46
2444	NYSE	EFC	Tue, Jun 23, 2020	11.98	12.02	11.78	11.92
2443	NYSE	EFC	Mon, Jun 22, 2020	11.75	11.94	11.58	11.82
2442	NYSE	EFC	Fri, Jun 19, 2020	12.26	12.38	11.82	11.85
2441	NYSE	EFC	Thu, Jun 18, 2020	11.99	12.36	11.88	12.13
2440	NYSE	EFC	Wed, Jun 17, 2020	12.40	12.49	12.17	12.24
2439	NYSE	EFC	Tue, Jun 16, 2020	12.79	12.92	12.05	12.39
2438	NYSE	EFC	Mon, Jun 15, 2020	11.37	12.39	11.14	12.17
2437	NYSE	EFC	Fri, Jun 12, 2020	11.70	11.94	11.31	11.93
2436	NYSE	EFC	Thu, Jun 11, 2020	11.02	11.76	10.80	11.15
2435	NYSE	EFC	Wed, Jun 10, 2020	12.50	12.58	11.76	12.04
2434	NYSE	EFC	Tue, Jun 9, 2020	12.55	12.93	12.31	12.50
2433	NYSE	EFC	Mon, Jun 8, 2020	12.55	13.12	12.42	12.99
2432	NYSE	EFC	Fri, Jun 5, 2020	12.17	12.86	11.72	11.80
2431	NYSE	EFC	Thu, Jun 4, 2020	10.74	11.63	10.63	11.43
2430	NYSE	EFC	Wed, Jun 3, 2020	10.46	10.84	10.46	10.80
2429	NYSE	EFC	Tue, Jun 2, 2020	10.38	10.67	10.24	10.29
2428	NYSE	EFC	Mon, Jun 1, 2020	10.20	10.68	10.05	10.42
2427	NYSE	EFC	Fri, May 29, 2020	10.26	10.37	10.00	10.20
2426	NYSE	EFC	Thu, May 28, 2020	10.60	10.69	10.34	10.39
2425	NYSE	EFC	Wed, May 27, 2020	10.84	10.95	10.15	10.60
2424	NYSE	EFC	Tue, May 26, 2020	10.82	10.92	10.50	10.55
2423	NYSE	EFC	Fri, May 22, 2020	10.23	10.35	9.74	10.35
2422	NYSE	EFC	Thu, May 21, 2020	10.33	10.49	9.83	10.16
2421	NYSE	EFC	Wed, May 20, 2020	10.50	10.84	10.21	10.35
2420	NYSE	EFC	Tue, May 19, 2020	10.27	11.73	9.89	10.27
2419	NYSE	EFC	Mon, May 18, 2020	9.98	10.26	9.61	10.26
2418	NYSE	EFC	Fri, May 15, 2020	9.64	9.67	9.25	9.58
2417	NYSE	EFC	Thu, May 14, 2020	8.47	9.76	8.18	9.73
2416	NYSE	EFC	Wed, May 13, 2020	9.40	9.45	8.43	8.76
2415	NYSE	EFC	Tue, May 12, 2020	9.99	10.03	9.39	9.49
2414	NYSE	EFC	Mon, May 11, 2020	10.27	10.27	9.77	9.80
2413	NYSE	EFC	Fri, May 8, 2020	10.19	10.35	9.51	10.27
2412	NYSE	EFC	Thu, May 7, 2020	9.62	10.10	9.62	9.87
2411	NYSE	EFC	Wed, May 6, 2020	9.93	10.02	9.48	9.58
2410	NYSE	EFC	Tue, May 5, 2020	10.19	10.53	9.74	9.83
2409	NYSE	EFC	Mon, May 4, 2020	9.82	9.97	9.43	9.90
2408	NYSE	EFC	Fri, May 1, 2020	10.02	10.33	9.85	10.03
2407	NYSE	EFC	Thu, Apr 30, 2020	10.64	10.96	10.15	10.39
2406	NYSE	EFC	Wed, Apr 29, 2020	10.66	11.07	10.41	10.91
2405	NYSE	EFC	Tue, Apr 28, 2020	10.43	10.72	10.24	10.43
2404	NYSE	EFC	Mon, Apr 27, 2020	9.88	10.16	9.72	10.02
2403	NYSE	EFC	Fri, Apr 24, 2020	9.94	10.01	9.57	9.87
2402	NYSE	EFC	Thu, Apr 23, 2020	9.65	10.14	9.65	9.71
2401	NYSE	EFC	Wed, Apr 22, 2020	10.04	10.06	9.37	9.67
2400	NYSE	EFC	Tue, Apr 21, 2020	9.42	9.86	9.42	9.80
2399	NYSE	EFC	Mon, Apr 20, 2020	9.47	9.89	9.47	9.69
2398	NYSE	EFC	Fri, Apr 17, 2020	9.62	9.98	9.39	9.94
2397	NYSE	EFC	Thu, Apr 16, 2020	9.51	9.62	9.10	9.20
2396	NYSE	EFC	Wed, Apr 15, 2020	9.39	9.82	9.00	9.45
2395	NYSE	EFC	Tue, Apr 14, 2020	10.49	10.49	9.46	10.01
2394	NYSE	EFC	Mon, Apr 13, 2020	10.82	11.00	9.06	9.94
2393	NYSE	EFC	Thu, Apr 9, 2020	9.45	11.83	9.45	11.04
2392	NYSE	EFC	Wed, Apr 8, 2020	8.03	9.30	7.61	9.12
2391	NYSE	EFC	Tue, Apr 7, 2020	4.81	5.37	4.81	5.22
2390	NYSE	EFC	Mon, Apr 6, 2020	4.15	4.83	4.15	4.57
2389	NYSE	EFC	Fri, Apr 3, 2020	4.05	4.06	3.68	3.90
2388	NYSE	EFC	Thu, Apr 2, 2020	4.45	4.73	4.05	4.10
2387	NYSE	EFC	Wed, Apr 1, 2020	5.35	5.40	4.07	4.23
2386	NYSE	EFC	Tue, Mar 31, 2020	5.66	6.27	5.36	5.71
2385	NYSE	EFC	Mon, Mar 30, 2020	6.79	6.82	5.57	5.72
2384	NYSE	EFC	Fri, Mar 27, 2020	6.49	7.00	6.05	6.66
2383	NYSE	EFC	Thu, Mar 26, 2020	5.61	7.10	5.11	6.30
2382	NYSE	EFC	Wed, Mar 25, 2020	4.36	5.74	4.20	5.48
2381	NYSE	EFC	Tue, Mar 24, 2020	5.66	5.90	3.85	3.96
2380	NYSE	EFC	Mon, Mar 23, 2020	6.87	6.87	5.06	5.37
2379	NYSE	EFC	Fri, Mar 20, 2020	6.58	7.75	6.52	7.00
2378	NYSE	EFC	Thu, Mar 19, 2020	5.52	7.00	5.08	6.53
2377	NYSE	EFC	Wed, Mar 18, 2020	6.85	7.00	3.24	5.48
2376	NYSE	EFC	Tue, Mar 17, 2020	9.25	9.26	7.22	7.30
2375	NYSE	EFC	Mon, Mar 16, 2020	11.03	11.22	8.92	9.12
2374	NYSE	EFC	Fri, Mar 13, 2020	12.19	12.47	10.77	11.96
2373	NYSE	EFC	Thu, Mar 12, 2020	13.85	13.97	11.60	11.63
2372	NYSE	EFC	Wed, Mar 11, 2020	15.42	15.49	14.57	14.80
2371	NYSE	EFC	Tue, Mar 10, 2020	15.69	15.82	15.23	15.65
2370	NYSE	EFC	Mon, Mar 9, 2020	15.31	15.74	14.89	15.33
2369	NYSE	EFC	Fri, Mar 6, 2020	16.35	16.44	15.84	16.19
2368	NYSE	EFC	Thu, Mar 5, 2020	16.67	16.82	16.56	16.72
2367	NYSE	EFC	Wed, Mar 4, 2020	17.00	17.04	16.65	16.88
2366	NYSE	EFC	Tue, Mar 3, 2020	17.16	17.45	16.55	16.74
2365	NYSE	EFC	Mon, Mar 2, 2020	16.59	17.23	16.56	17.20
2364	NYSE	EFC	Fri, Feb 28, 2020	16.67	16.81	15.97	16.53
2363	NYSE	EFC	Thu, Feb 27, 2020	17.39	17.61	16.94	17.03
2362	NYSE	EFC	Wed, Feb 26, 2020	18.01	18.29	17.64	17.58
2361	NYSE	EFC	Tue, Feb 25, 2020	18.63	18.76	17.67	18.03
2360	NYSE	EFC	Mon, Feb 24, 2020	18.50	18.71	18.50	18.59
2359	NYSE	EFC	Fri, Feb 21, 2020	19.08	19.08	18.60	18.73
2358	NYSE	EFC	Thu, Feb 20, 2020	19.05	19.12	18.98	19.09
2357	NYSE	EFC	Wed, Feb 19, 2020	18.92	19.11	18.89	19.06
2356	NYSE	EFC	Tue, Feb 18, 2020	18.84	18.93	18.84	18.87
2355	NYSE	EFC	Fri, Feb 14, 2020	18.84	18.93	18.77	18.85
2354	NYSE	EFC	Thu, Feb 13, 2020	18.41	19.05	18.41	18.78
2353	NYSE	EFC	Wed, Feb 12, 2020	18.65	18.77	18.56	18.76
2352	NYSE	EFC	Tue, Feb 11, 2020	18.69	18.71	18.61	18.64
2351	NYSE	EFC	Mon, Feb 10, 2020	18.65	18.70	18.57	18.67
2350	NYSE	EFC	Fri, Feb 7, 2020	18.60	18.66	18.51	18.65
2349	NYSE	EFC	Thu, Feb 6, 2020	18.55	18.59	18.46	18.52
2348	NYSE	EFC	Wed, Feb 5, 2020	18.38	18.57	18.37	18.50
2347	NYSE	EFC	Tue, Feb 4, 2020	18.35	18.38	18.27	18.34
2346	NYSE	EFC	Mon, Feb 3, 2020	18.25	18.35	18.23	18.29
2345	NYSE	EFC	Fri, Jan 31, 2020	18.33	18.41	18.26	18.27
2344	NYSE	EFC	Thu, Jan 30, 2020	18.31	18.44	18.29	18.35
2343	NYSE	EFC	Wed, Jan 29, 2020	18.47	18.59	18.43	18.40
2342	NYSE	EFC	Tue, Jan 28, 2020	18.29	18.51	18.28	18.46
2341	NYSE	EFC	Mon, Jan 27, 2020	18.25	18.34	18.09	18.20
2340	NYSE	EFC	Fri, Jan 24, 2020	18.43	18.43	18.29	18.32
2339	NYSE	EFC	Thu, Jan 23, 2020	18.35	18.51	18.33	18.43
2338	NYSE	EFC	Wed, Jan 22, 2020	18.41	18.48	18.30	18.39
2337	NYSE	EFC	Tue, Jan 21, 2020	18.75	19.00	18.74	18.86
2336	NYSE	EFC	Fri, Jan 17, 2020	18.77	18.77	18.68	18.74
2335	NYSE	EFC	Thu, Jan 16, 2020	18.80	18.81	18.67	18.70
2334	NYSE	EFC	Wed, Jan 15, 2020	18.62	18.83	18.58	18.74
2333	NYSE	EFC	Tue, Jan 14, 2020	18.49	18.62	18.44	18.62
2332	NYSE	EFC	Mon, Jan 13, 2020	18.47	18.49	18.38	18.48
2331	NYSE	EFC	Fri, Jan 10, 2020	18.40	18.48	18.36	18.44
2330	NYSE	EFC	Thu, Jan 9, 2020	18.50	18.53	18.37	18.40
2329	NYSE	EFC	Wed, Jan 8, 2020	18.34	18.41	18.31	18.40
2328	NYSE	EFC	Tue, Jan 7, 2020	18.42	18.42	18.28	18.34
2327	NYSE	EFC	Mon, Jan 6, 2020	18.24	18.38	18.24	18.35
2326	NYSE	EFC	Fri, Jan 3, 2020	18.15	18.34	18.13	18.31
2325	NYSE	EFC	Thu, Jan 2, 2020	18.31	18.32	18.16	18.26
2324	NYSE	EFC	Tue, Dec 31, 2019	18.29	18.37	18.26	18.33
2323	NYSE	EFC	Mon, Dec 30, 2019	18.31	18.42	18.25	18.34
2322	NYSE	EFC	Fri, Dec 27, 2019	18.50	18.50	18.39	18.43
2321	NYSE	EFC	Thu, Dec 26, 2019	18.38	18.50	18.37	18.47
2320	NYSE	EFC	Tue, Dec 24, 2019	18.30	18.41	18.29	18.37
2319	NYSE	EFC	Mon, Dec 23, 2019	18.31	18.36	18.27	18.30
2318	NYSE	EFC	Fri, Dec 20, 2019	18.29	18.30	18.20	18.29
2317	NYSE	EFC	Thu, Dec 19, 2019	18.25	18.29	18.20	18.24
2316	NYSE	EFC	Wed, Dec 18, 2019	18.22	18.29	18.16	18.23
2315	NYSE	EFC	Tue, Dec 17, 2019	18.07	18.22	18.07	18.20
2314	NYSE	EFC	Mon, Dec 16, 2019	18.21	18.27	18.04	18.05
2313	NYSE	EFC	Fri, Dec 13, 2019	18.13	18.25	18.13	18.20
2312	NYSE	EFC	Thu, Dec 12, 2019	18.21	18.27	18.13	18.13
2311	NYSE	EFC	Wed, Dec 11, 2019	18.27	18.27	18.13	18.21
2310	NYSE	EFC	Tue, Dec 10, 2019	18.17	18.26	18.15	18.25
2309	NYSE	EFC	Mon, Dec 9, 2019	18.21	18.25	18.14	18.20
2308	NYSE	EFC	Fri, Dec 6, 2019	18.18	18.23	18.15	18.23
2307	NYSE	EFC	Thu, Dec 5, 2019	18.18	18.18	18.04	18.13
2306	NYSE	EFC	Wed, Dec 4, 2019	18.20	18.20	18.11	18.14
2305	NYSE	EFC	Tue, Dec 3, 2019	18.09	18.18	18.00	18.13
2304	NYSE	EFC	Mon, Dec 2, 2019	18.15	18.22	18.09	18.09
2303	NYSE	EFC	Fri, Nov 29, 2019	18.21	18.30	18.11	18.11
2302	NYSE	EFC	Wed, Nov 27, 2019	18.13	18.26	18.00	18.22
2301	NYSE	EFC	Tue, Nov 26, 2019	18.10	18.22	18.08	18.08
2300	NYSE	EFC	Mon, Nov 25, 2019	18.18	18.21	18.09	18.14
2299	NYSE	EFC	Fri, Nov 22, 2019	18.12	18.17	18.04	18.13
2298	NYSE	EFC	Thu, Nov 21, 2019	18.16	18.20	18.05	18.13
2297	NYSE	EFC	Wed, Nov 20, 2019	18.26	18.32	18.11	18.13
2296	NYSE	EFC	Tue, Nov 19, 2019	18.10	18.34	18.10	18.20
2295	NYSE	EFC	Mon, Nov 18, 2019	18.84	18.86	18.75	18.81
2294	NYSE	EFC	Fri, Nov 15, 2019	18.62	18.81	18.54	18.80
2293	NYSE	EFC	Thu, Nov 14, 2019	18.62	18.73	18.55	18.55
2292	NYSE	EFC	Wed, Nov 13, 2019	18.61	18.71	18.51	18.59
2291	NYSE	EFC	Tue, Nov 12, 2019	18.87	18.89	18.60	18.62
2290	NYSE	EFC	Mon, Nov 11, 2019	18.81	18.89	18.78	18.85
2289	NYSE	EFC	Fri, Nov 8, 2019	18.68	18.85	18.63	18.77
2288	NYSE	EFC	Thu, Nov 7, 2019	18.53	18.79	18.34	18.58
2287	NYSE	EFC	Wed, Nov 6, 2019	18.23	18.42	18.21	18.39
2286	NYSE	EFC	Tue, Nov 5, 2019	18.49	18.53	18.23	18.23
2285	NYSE	EFC	Mon, Nov 4, 2019	18.47	18.55	18.41	18.47
2284	NYSE	EFC	Fri, Nov 1, 2019	18.43	18.56	18.43	18.46
2283	NYSE	EFC	Thu, Oct 31, 2019	18.41	18.44	18.31	18.42
2282	NYSE	EFC	Wed, Oct 30, 2019	18.40	18.46	18.27	18.36
2281	NYSE	EFC	Tue, Oct 29, 2019	18.44	18.49	18.42	18.34
2280	NYSE	EFC	Mon, Oct 28, 2019	18.38	18.47	18.38	18.44
2279	NYSE	EFC	Fri, Oct 25, 2019	18.46	18.47	18.35	18.36
2278	NYSE	EFC	Thu, Oct 24, 2019	18.48	18.48	18.37	18.41
2277	NYSE	EFC	Wed, Oct 23, 2019	18.41	18.47	18.37	18.43
2276	NYSE	EFC	Tue, Oct 22, 2019	18.37	18.43	18.35	18.38
2275	NYSE	EFC	Mon, Oct 21, 2019	18.40	18.46	18.30	18.34
2274	NYSE	EFC	Fri, Oct 18, 2019	18.18	18.37	18.18	18.35
2273	NYSE	EFC	Thu, Oct 17, 2019	18.22	18.35	18.20	18.26
2272	NYSE	EFC	Wed, Oct 16, 2019	18.21	18.22	18.11	18.19
2271	NYSE	EFC	Tue, Oct 15, 2019	18.01	18.20	18.01	18.18
2270	NYSE	EFC	Mon, Oct 14, 2019	18.07	18.11	18.00	18.05
2269	NYSE	EFC	Fri, Oct 11, 2019	18.09	18.22	18.06	18.10
2268	NYSE	EFC	Thu, Oct 10, 2019	17.92	18.08	17.92	18.03
2267	NYSE	EFC	Wed, Oct 9, 2019	17.86	18.03	17.86	17.97
2266	NYSE	EFC	Tue, Oct 8, 2019	17.80	18.04	17.77	17.88
2265	NYSE	EFC	Mon, Oct 7, 2019	17.78	17.98	17.78	17.82
2264	NYSE	EFC	Fri, Oct 4, 2019	17.85	17.94	17.81	17.88
2263	NYSE	EFC	Thu, Oct 3, 2019	17.89	17.90	17.66	17.84
2262	NYSE	EFC	Wed, Oct 2, 2019	17.99	18.00	17.70	17.92
2261	NYSE	EFC	Tue, Oct 1, 2019	18.08	18.15	17.92	18.01
2260	NYSE	EFC	Mon, Sep 30, 2019	18.05	18.15	18.03	18.07
2259	NYSE	EFC	Fri, Sep 27, 2019	18.05	18.24	17.88	18.03
2258	NYSE	EFC	Thu, Sep 26, 2019	17.91	18.10	17.91	17.86
2257	NYSE	EFC	Wed, Sep 25, 2019	18.00	18.11	17.94	17.95
2256	NYSE	EFC	Tue, Sep 24, 2019	18.01	18.14	17.96	18.01
2255	NYSE	EFC	Mon, Sep 23, 2019	17.97	18.27	17.97	18.02
2254	NYSE	EFC	Fri, Sep 20, 2019	17.86	18.07	17.85	17.92
2253	NYSE	EFC	Thu, Sep 19, 2019	17.92	17.98	17.83	17.85
2252	NYSE	EFC	Wed, Sep 18, 2019	17.84	17.92	17.80	17.89
2251	NYSE	EFC	Tue, Sep 17, 2019	17.77	17.88	17.70	17.81
2250	NYSE	EFC	Mon, Sep 16, 2019	17.81	17.86	17.64	17.82
2249	NYSE	EFC	Fri, Sep 13, 2019	17.94	17.97	17.79	17.81
2248	NYSE	EFC	Thu, Sep 12, 2019	17.81	17.98	17.80	17.90
2247	NYSE	EFC	Wed, Sep 11, 2019	17.85	17.91	17.79	17.87
2246	NYSE	EFC	Tue, Sep 10, 2019	17.75	17.97	17.71	17.80
2245	NYSE	EFC	Mon, Sep 9, 2019	17.61	17.78	17.60	17.70
2244	NYSE	EFC	Fri, Sep 6, 2019	17.54	17.64	17.46	17.55
2243	NYSE	EFC	Thu, Sep 5, 2019	17.53	17.63	17.45	17.52
2242	NYSE	EFC	Wed, Sep 4, 2019	17.45	17.55	17.34	17.44
2241	NYSE	EFC	Tue, Sep 3, 2019	17.33	17.42	17.18	17.36
2240	NYSE	EFC	Fri, Aug 30, 2019	17.54	17.56	17.40	17.47
2239	NYSE	EFC	Thu, Aug 29, 2019	17.47	17.53	17.39	17.52
2238	NYSE	EFC	Wed, Aug 28, 2019	17.46	17.55	17.31	17.41
2237	NYSE	EFC	Tue, Aug 27, 2019	17.72	17.73	17.42	17.51
2236	NYSE	EFC	Mon, Aug 26, 2019	17.54	17.75	17.54	17.68
2235	NYSE	EFC	Fri, Aug 23, 2019	17.62	17.72	17.42	17.49
2234	NYSE	EFC	Thu, Aug 22, 2019	17.63	17.67	17.51	17.63
2233	NYSE	EFC	Wed, Aug 21, 2019	17.79	17.79	17.54	17.60
2232	NYSE	EFC	Tue, Aug 20, 2019	17.81	17.87	17.65	17.68
2231	NYSE	EFC	Mon, Aug 19, 2019	17.74	17.91	17.60	17.82
2230	NYSE	EFC	Fri, Aug 16, 2019	17.57	17.67	17.48	17.59
2229	NYSE	EFC	Thu, Aug 15, 2019	17.45	17.63	17.38	17.50
2228	NYSE	EFC	Wed, Aug 14, 2019	17.67	17.67	17.29	17.42
2227	NYSE	EFC	Tue, Aug 13, 2019	17.69	17.74	17.55	17.71
2226	NYSE	EFC	Mon, Aug 12, 2019	17.42	17.77	17.33	17.73
2225	NYSE	EFC	Fri, Aug 9, 2019	17.61	17.72	17.41	17.46
2224	NYSE	EFC	Thu, Aug 8, 2019	17.50	17.73	17.13	17.66
2223	NYSE	EFC	Wed, Aug 7, 2019	17.37	17.46	17.11	17.45
2222	NYSE	EFC	Tue, Aug 6, 2019	17.26	17.56	17.05	17.47
2221	NYSE	EFC	Mon, Aug 5, 2019	17.15	17.16	16.68	16.87
2220	NYSE	EFC	Fri, Aug 2, 2019	17.19	17.27	16.95	17.23
2219	NYSE	EFC	Thu, Aug 1, 2019	17.41	17.55	17.19	17.23
2218	NYSE	EFC	Wed, Jul 31, 2019	17.70	17.75	17.34	17.48
2217	NYSE	EFC	Tue, Jul 30, 2019	17.62	17.71	17.55	17.71
2216	NYSE	EFC	Mon, Jul 29, 2019	17.89	17.94	17.77	17.69
2215	NYSE	EFC	Fri, Jul 26, 2019	17.77	17.92	17.75	17.92
2214	NYSE	EFC	Thu, Jul 25, 2019	17.90	17.91	17.58	17.75
2213	NYSE	EFC	Wed, Jul 24, 2019	17.81	17.89	17.72	17.84
2212	NYSE	EFC	Tue, Jul 23, 2019	17.74	17.88	17.69	17.81
2211	NYSE	EFC	Mon, Jul 22, 2019	17.61	17.75	17.59	17.73
2210	NYSE	EFC	Fri, Jul 19, 2019	17.66	17.79	17.30	17.58
2209	NYSE	EFC	Thu, Jul 18, 2019	17.69	17.90	17.56	17.70
2208	NYSE	EFC	Wed, Jul 17, 2019	18.32	18.32	18.12	18.30
2207	NYSE	EFC	Tue, Jul 16, 2019	18.18	18.32	18.10	18.24
2206	NYSE	EFC	Mon, Jul 15, 2019	18.49	18.50	18.11	18.25
2205	NYSE	EFC	Fri, Jul 12, 2019	18.21	18.47	18.20	18.46
2204	NYSE	EFC	Thu, Jul 11, 2019	18.18	18.20	18.09	18.20
2203	NYSE	EFC	Wed, Jul 10, 2019	18.18	18.18	18.07	18.14
2202	NYSE	EFC	Tue, Jul 9, 2019	18.22	18.25	17.81	18.13
2201	NYSE	EFC	Mon, Jul 8, 2019	18.08	18.12	17.90	18.07
2200	NYSE	EFC	Fri, Jul 5, 2019	17.95	18.14	17.93	18.09
2199	NYSE	EFC	Wed, Jul 3, 2019	17.94	17.98	17.88	17.95
2198	NYSE	EFC	Tue, Jul 2, 2019	18.18	18.18	17.87	17.95
2197	NYSE	EFC	Mon, Jul 1, 2019	18.04	18.17	17.97	18.14
2196	NYSE	EFC	Fri, Jun 28, 2019	17.76	18.00	17.72	17.97
2195	NYSE	EFC	Thu, Jun 27, 2019	17.95	18.09	17.64	17.69
2194	NYSE	EFC	Wed, Jun 26, 2019	17.99	18.22	17.97	17.98
2193	NYSE	EFC	Tue, Jun 25, 2019	18.30	18.32	17.96	18.00
2192	NYSE	EFC	Mon, Jun 24, 2019	18.23	18.41	18.23	18.25
2191	NYSE	EFC	Fri, Jun 21, 2019	18.47	18.47	18.20	18.22
2190	NYSE	EFC	Thu, Jun 20, 2019	18.43	18.49	18.33	18.44
2189	NYSE	EFC	Wed, Jun 19, 2019	18.17	18.47	18.15	18.45
2188	NYSE	EFC	Tue, Jun 18, 2019	18.21	18.34	18.14	18.16
2187	NYSE	EFC	Mon, Jun 17, 2019	18.00	18.35	18.00	18.20
2186	NYSE	EFC	Fri, Jun 14, 2019	17.84	18.11	17.84	17.98
2185	NYSE	EFC	Thu, Jun 13, 2019	17.91	17.95	17.83	17.87
2184	NYSE	EFC	Wed, Jun 12, 2019	17.86	17.97	17.85	17.87
2183	NYSE	EFC	Tue, Jun 11, 2019	17.84	17.96	17.79	17.94
2182	NYSE	EFC	Mon, Jun 10, 2019	18.02	18.02	17.83	17.85
2181	NYSE	EFC	Fri, Jun 7, 2019	17.65	18.02	17.59	17.97
2180	NYSE	EFC	Thu, Jun 6, 2019	17.48	17.66	17.48	17.61
2179	NYSE	EFC	Wed, Jun 5, 2019	17.61	17.74	17.45	17.48
2178	NYSE	EFC	Tue, Jun 4, 2019	17.55	17.64	17.46	17.62
2177	NYSE	EFC	Mon, Jun 3, 2019	17.40	17.58	17.37	17.46
2176	NYSE	EFC	Fri, May 31, 2019	17.47	17.50	17.26	17.35
2175	NYSE	EFC	Thu, May 30, 2019	17.86	17.86	17.56	17.60
2174	NYSE	EFC	Wed, May 29, 2019	17.85	17.93	17.80	17.72
2173	NYSE	EFC	Tue, May 28, 2019	18.25	18.25	17.83	17.92
2172	NYSE	EFC	Fri, May 24, 2019	18.15	18.20	18.09	18.17
2171	NYSE	EFC	Thu, May 23, 2019	18.23	18.24	18.09	18.11
2170	NYSE	EFC	Wed, May 22, 2019	18.27	18.27	18.20	18.23
2169	NYSE	EFC	Tue, May 21, 2019	18.24	18.27	18.19	18.25
2168	NYSE	EFC	Mon, May 20, 2019	18.17	18.27	18.16	18.17
2167	NYSE	EFC	Fri, May 17, 2019	18.11	18.20	18.10	18.17
2166	NYSE	EFC	Thu, May 16, 2019	18.11	18.23	18.10	18.13
2165	NYSE	EFC	Wed, May 15, 2019	18.14	18.15	18.04	18.09
2164	NYSE	EFC	Tue, May 14, 2019	18.02	18.18	18.02	18.12
2163	NYSE	EFC	Mon, May 13, 2019	18.01	18.13	17.99	18.07
2162	NYSE	EFC	Fri, May 10, 2019	18.07	18.15	17.96	18.14
2161	NYSE	EFC	Thu, May 9, 2019	18.06	18.21	18.04	18.18
2160	NYSE	EFC	Wed, May 8, 2019	17.97	18.19	17.88	18.10
2159	NYSE	EFC	Tue, May 7, 2019	17.99	18.08	17.88	17.97
2158	NYSE	EFC	Mon, May 6, 2019	17.90	18.17	17.89	18.08
2157	NYSE	EFC	Fri, May 3, 2019	18.02	18.06	17.95	18.00
2156	NYSE	EFC	Thu, May 2, 2019	18.10	18.10	17.97	18.00
2155	NYSE	EFC	Wed, May 1, 2019	18.03	18.16	17.91	18.08
2154	NYSE	EFC	Tue, Apr 30, 2019	18.11	18.13	17.99	18.04
2153	NYSE	EFC	Mon, Apr 29, 2019	18.02	18.21	18.02	18.11
2152	NYSE	EFC	Fri, Apr 26, 2019	18.20	18.25	18.14	18.06
2151	NYSE	EFC	Thu, Apr 25, 2019	18.22	18.23	18.07	18.15
2150	NYSE	EFC	Wed, Apr 24, 2019	18.22	18.22	18.15	18.20
2149	NYSE	EFC	Tue, Apr 23, 2019	18.23	18.28	18.12	18.16
2148	NYSE	EFC	Mon, Apr 22, 2019	18.03	18.23	18.02	18.23
2147	NYSE	EFC	Thu, Apr 18, 2019	18.08	18.16	18.05	18.07
2146	NYSE	EFC	Wed, Apr 17, 2019	18.12	18.17	17.91	18.10
2145	NYSE	EFC	Tue, Apr 16, 2019	18.05	18.21	18.05	18.16
2144	NYSE	EFC	Mon, Apr 15, 2019	18.16	18.18	17.99	18.08
2143	NYSE	EFC	Fri, Apr 12, 2019	18.35	18.35	18.11	18.16
2142	NYSE	EFC	Thu, Apr 11, 2019	18.35	18.38	18.26	18.32
2141	NYSE	EFC	Wed, Apr 10, 2019	18.29	18.46	18.29	18.33
2140	NYSE	EFC	Tue, Apr 9, 2019	18.32	18.40	18.21	18.32
2139	NYSE	EFC	Mon, Apr 8, 2019	18.29	18.36	18.18	18.32
2138	NYSE	EFC	Fri, Apr 5, 2019	18.19	18.36	18.11	18.30
2137	NYSE	EFC	Thu, Apr 4, 2019	17.94	18.14	17.93	18.13
2136	NYSE	EFC	Wed, Apr 3, 2019	17.81	17.99	17.81	17.94
2135	NYSE	EFC	Tue, Apr 2, 2019	17.89	17.94	17.81	17.83
2134	NYSE	EFC	Mon, Apr 1, 2019	17.93	17.97	17.87	17.91
2133	NYSE	EFC	Fri, Mar 29, 2019	17.80	17.96	17.76	17.90
2132	NYSE	EFC	Thu, Mar 28, 2019	17.83	17.95	17.77	17.78
2131	NYSE	EFC	Wed, Mar 27, 2019	17.99	18.00	17.77	17.79
2130	NYSE	EFC	Tue, Mar 26, 2019	18.01	18.10	17.92	17.97
2129	NYSE	EFC	Mon, Mar 25, 2019	17.90	18.05	17.90	17.99
2128	NYSE	EFC	Fri, Mar 22, 2019	17.86	17.99	17.85	17.95
2127	NYSE	EFC	Thu, Mar 21, 2019	17.67	18.07	17.65	17.85
2126	NYSE	EFC	Wed, Mar 20, 2019	17.77	17.82	17.66	17.78
2125	NYSE	EFC	Tue, Mar 19, 2019	17.87	17.88	17.71	17.80
2124	NYSE	EFC	Mon, Mar 18, 2019	17.85	17.94	17.73	17.87
2123	NYSE	EFC	Fri, Mar 15, 2019	17.73	17.97	17.69	17.81
2122	NYSE	EFC	Thu, Mar 14, 2019	17.59	17.78	17.53	17.76
2121	NYSE	EFC	Wed, Mar 13, 2019	17.46	17.65	17.43	17.57
2120	NYSE	EFC	Tue, Mar 12, 2019	17.42	17.59	17.42	17.47
2119	NYSE	EFC	Mon, Mar 11, 2019	17.50	17.55	17.39	17.46
2118	NYSE	EFC	Fri, Mar 8, 2019	17.29	17.59	17.22	17.50
2117	NYSE	EFC	Thu, Mar 7, 2019	17.22	17.37	17.10	17.25
2116	NYSE	EFC	Wed, Mar 6, 2019	17.25	17.35	17.05	17.25
2115	NYSE	EFC	Tue, Mar 5, 2019	17.30	17.55	17.08	17.32
2114	NYSE	EFC	Mon, Mar 4, 2019	16.90	17.51	16.75	17.36
2113	NYSE	EFC	Fri, Mar 1, 2019	16.65	16.88	16.62	16.82
2112	NYSE	EFC	Thu, Feb 28, 2019	16.80	16.80	16.55	16.63
2111	NYSE	EFC	Wed, Feb 27, 2019	17.03	17.05	16.98	16.63
2110	NYSE	EFC	Tue, Feb 26, 2019	17.00	17.10	16.97	17.03
2109	NYSE	EFC	Mon, Feb 25, 2019	17.02	17.11	16.95	16.99
2108	NYSE	EFC	Fri, Feb 22, 2019	17.00	17.04	16.87	16.97
2107	NYSE	EFC	Thu, Feb 21, 2019	17.01	17.12	16.95	17.00
2106	NYSE	EFC	Wed, Feb 20, 2019	17.10	17.22	16.89	17.16
2105	NYSE	EFC	Tue, Feb 19, 2019	17.41	17.41	17.06	17.16
2104	NYSE	EFC	Fri, Feb 15, 2019	17.34	17.48	17.28	17.38
2103	NYSE	EFC	Thu, Feb 14, 2019	16.87	17.35	16.86	17.21
2102	NYSE	EFC	Wed, Feb 13, 2019	16.79	16.87	16.67	16.85
2101	NYSE	EFC	Tue, Feb 12, 2019	16.80	16.86	16.75	16.81
2100	NYSE	EFC	Mon, Feb 11, 2019	16.80	16.85	16.77	16.84
2099	NYSE	EFC	Fri, Feb 8, 2019	16.81	16.81	16.68	16.80
2098	NYSE	EFC	Thu, Feb 7, 2019	16.77	16.81	16.52	16.81
2097	NYSE	EFC	Wed, Feb 6, 2019	16.73	16.83	16.62	16.77
2096	NYSE	EFC	Tue, Feb 5, 2019	16.58	16.72	16.58	16.71
2095	NYSE	EFC	Mon, Feb 4, 2019	16.56	16.65	16.46	16.62
2094	NYSE	EFC	Fri, Feb 1, 2019	16.61	16.64	16.52	16.56
2093	NYSE	EFC	Thu, Jan 31, 2019	16.36	16.54	16.36	16.54
2092	NYSE	EFC	Wed, Jan 30, 2019	16.31	16.45	16.30	16.39
2091	NYSE	EFC	Tue, Jan 29, 2019	16.39	16.40	16.31	16.35
2090	NYSE	EFC	Mon, Jan 28, 2019	16.28	16.40	16.12	16.36
2089	NYSE	EFC	Fri, Jan 25, 2019	16.38	16.40	16.20	16.33
2088	NYSE	EFC	Thu, Jan 24, 2019	15.94	16.21	15.92	16.21
2087	NYSE	EFC	Wed, Jan 23, 2019	15.65	15.93	15.65	15.88
2086	NYSE	EFC	Tue, Jan 22, 2019	15.56	15.67	15.51	15.65
2085	NYSE	EFC	Fri, Jan 18, 2019	15.60	15.60	15.45	15.56
2084	NYSE	EFC	Thu, Jan 17, 2019	15.64	15.64	15.38	15.53
2083	NYSE	EFC	Wed, Jan 16, 2019	15.49	15.64	15.45	15.59
2082	NYSE	EFC	Tue, Jan 15, 2019	15.40	15.46	15.31	15.42
2081	NYSE	EFC	Mon, Jan 14, 2019	15.57	15.61	15.27	15.43
2080	NYSE	EFC	Fri, Jan 11, 2019	15.69	15.78	15.59	15.60
2079	NYSE	EFC	Thu, Jan 10, 2019	15.72	15.77	15.64	15.67
2078	NYSE	EFC	Wed, Jan 9, 2019	15.68	15.84	15.62	15.71
2077	NYSE	EFC	Tue, Jan 8, 2019	15.71	15.80	15.59	15.68
2076	NYSE	EFC	Mon, Jan 7, 2019	15.48	15.68	15.48	15.62
2075	NYSE	EFC	Fri, Jan 4, 2019	15.50	15.56	15.41	15.48
2074	NYSE	EFC	Thu, Jan 3, 2019	15.26	15.66	15.26	15.46
2073	NYSE	EFC	Wed, Jan 2, 2019	15.22	15.54	15.20	15.40
2072	NYSE	EFC	Mon, Dec 31, 2018	15.42	15.46	15.16	15.33
2071	NYSE	EFC	Fri, Dec 28, 2018	15.40	15.50	15.31	15.41
2070	NYSE	EFC	Thu, Dec 27, 2018	15.15	15.34	15.03	15.32
2069	NYSE	EFC	Wed, Dec 26, 2018	14.89	15.41	14.89	15.39
2068	NYSE	EFC	Mon, Dec 24, 2018	14.91	15.00	14.83	14.91
2067	NYSE	EFC	Fri, Dec 21, 2018	14.95	15.29	14.95	15.06
2066	NYSE	EFC	Thu, Dec 20, 2018	14.99	15.00	14.69	14.87
2065	NYSE	EFC	Wed, Dec 19, 2018	15.17	15.25	14.95	15.01
2064	NYSE	EFC	Tue, Dec 18, 2018	15.21	15.35	15.11	15.17
2063	NYSE	EFC	Mon, Dec 17, 2018	15.40	15.40	14.92	15.03
2062	NYSE	EFC	Fri, Dec 14, 2018	15.35	15.63	15.29	15.29
2061	NYSE	EFC	Thu, Dec 13, 2018	15.40	15.55	15.38	15.38
2060	NYSE	EFC	Wed, Dec 12, 2018	15.74	15.84	15.53	15.53
2059	NYSE	EFC	Tue, Dec 11, 2018	15.60	15.77	15.51	15.69
2058	NYSE	EFC	Mon, Dec 10, 2018	15.57	15.59	15.37	15.59
2057	NYSE	EFC	Fri, Dec 7, 2018	15.53	15.60	15.46	15.57
2056	NYSE	EFC	Thu, Dec 6, 2018	15.37	15.55	14.84	15.52
2055	NYSE	EFC	Tue, Dec 4, 2018	15.62	15.67	15.47	15.47
2054	NYSE	EFC	Mon, Dec 3, 2018	15.53	15.65	15.43	15.65
2053	NYSE	EFC	Fri, Nov 30, 2018	15.55	15.57	15.42	15.48
2052	NYSE	EFC	Thu, Nov 29, 2018	15.35	15.67	15.35	15.59
2051	NYSE	EFC	Wed, Nov 28, 2018	15.96	15.96	15.75	15.40
2050	NYSE	EFC	Tue, Nov 27, 2018	15.88	15.99	15.83	15.85
2049	NYSE	EFC	Mon, Nov 26, 2018	15.99	15.99	15.82	15.90
2048	NYSE	EFC	Fri, Nov 23, 2018	15.79	15.97	15.79	15.85
2047	NYSE	EFC	Wed, Nov 21, 2018	15.87	15.94	15.80	15.85
2046	NYSE	EFC	Tue, Nov 20, 2018	15.92	15.93	15.65	15.84
2045	NYSE	EFC	Mon, Nov 19, 2018	15.90	15.97	15.77	15.97
2044	NYSE	EFC	Fri, Nov 16, 2018	15.88	16.02	15.88	15.89
2043	NYSE	EFC	Thu, Nov 15, 2018	16.17	16.17	15.86	15.90
2042	NYSE	EFC	Wed, Nov 14, 2018	16.15	16.23	16.09	16.14
2041	NYSE	EFC	Tue, Nov 13, 2018	16.19	16.34	16.10	16.15
2040	NYSE	EFC	Mon, Nov 12, 2018	16.18	16.27	16.05	16.22
2039	NYSE	EFC	Fri, Nov 9, 2018	16.07	16.18	16.06	16.18
2038	NYSE	EFC	Thu, Nov 8, 2018	16.00	16.13	15.74	16.09
2037	NYSE	EFC	Wed, Nov 7, 2018	15.45	15.88	15.37	15.71
2036	NYSE	EFC	Tue, Nov 6, 2018	15.42	15.45	15.37	15.43
2035	NYSE	EFC	Mon, Nov 5, 2018	15.36	15.46	15.33	15.35
2034	NYSE	EFC	Fri, Nov 2, 2018	15.35	15.44	15.25	15.37
2033	NYSE	EFC	Thu, Nov 1, 2018	15.43	15.50	15.34	15.35
2032	NYSE	EFC	Wed, Oct 31, 2018	15.47	15.52	15.37	15.38
2031	NYSE	EFC	Tue, Oct 30, 2018	15.31	15.51	15.31	15.45
2030	NYSE	EFC	Mon, Oct 29, 2018	15.48	15.58	15.37	15.37
2029	NYSE	EFC	Fri, Oct 26, 2018	15.40	15.48	15.31	15.43
2028	NYSE	EFC	Thu, Oct 25, 2018	15.52	15.55	15.42	15.48
2027	NYSE	EFC	Wed, Oct 24, 2018	15.41	15.59	15.38	15.45
2026	NYSE	EFC	Tue, Oct 23, 2018	15.38	15.47	15.32	15.43
2025	NYSE	EFC	Mon, Oct 22, 2018	15.49	15.54	15.41	15.41
2024	NYSE	EFC	Fri, Oct 19, 2018	15.50	15.57	15.42	15.46
2023	NYSE	EFC	Thu, Oct 18, 2018	15.55	15.76	15.38	15.40
2022	NYSE	EFC	Wed, Oct 17, 2018	15.64	15.64	15.60	15.60
2021	NYSE	EFC	Tue, Oct 16, 2018	15.66	15.70	15.58	15.65
2020	NYSE	EFC	Mon, Oct 15, 2018	15.45	15.81	15.45	15.64
2019	NYSE	EFC	Fri, Oct 12, 2018	15.61	15.63	15.44	15.49
2018	NYSE	EFC	Thu, Oct 11, 2018	15.76	15.84	15.39	15.55
2017	NYSE	EFC	Wed, Oct 10, 2018	16.04	16.08	15.82	15.86
2016	NYSE	EFC	Tue, Oct 9, 2018	15.96	16.07	15.96	16.07
2015	NYSE	EFC	Mon, Oct 8, 2018	15.86	16.05	15.86	16.05
2014	NYSE	EFC	Fri, Oct 5, 2018	15.79	15.99	15.79	15.83
2013	NYSE	EFC	Thu, Oct 4, 2018	15.87	16.04	15.76	15.81
2012	NYSE	EFC	Wed, Oct 3, 2018	15.93	16.05	15.82	15.90
2011	NYSE	EFC	Tue, Oct 2, 2018	15.91	15.99	15.82	15.92
2010	NYSE	EFC	Mon, Oct 1, 2018	16.03	16.03	15.72	15.90
2009	NYSE	EFC	Fri, Sep 28, 2018	15.96	16.03	15.96	16.01
2008	NYSE	EFC	Thu, Sep 27, 2018	15.95	16.03	15.93	15.96
2007	NYSE	EFC	Wed, Sep 26, 2018	15.99	16.05	15.93	15.95
2006	NYSE	EFC	Tue, Sep 25, 2018	16.00	16.09	16.00	16.02
2005	NYSE	EFC	Mon, Sep 24, 2018	16.09	16.15	15.93	16.02
2004	NYSE	EFC	Fri, Sep 21, 2018	16.17	16.21	16.10	16.10
2003	NYSE	EFC	Thu, Sep 20, 2018	16.20	16.21	16.11	16.15
2002	NYSE	EFC	Wed, Sep 19, 2018	16.14	16.21	16.09	16.20
2001	NYSE	EFC	Tue, Sep 18, 2018	16.15	16.19	16.10	16.15
2000	NYSE	EFC	Mon, Sep 17, 2018	16.11	16.14	16.04	16.06
1999	NYSE	EFC	Fri, Sep 14, 2018	15.84	16.07	15.84	16.00
1998	NYSE	EFC	Thu, Sep 13, 2018	15.99	16.04	15.84	15.89
1997	NYSE	EFC	Wed, Sep 12, 2018	15.96	16.00	15.75	15.93
1996	NYSE	EFC	Tue, Sep 11, 2018	16.10	16.10	15.95	15.97
1995	NYSE	EFC	Mon, Sep 10, 2018	16.21	16.29	16.11	16.12
1994	NYSE	EFC	Fri, Sep 7, 2018	16.31	16.31	16.17	16.31
1993	NYSE	EFC	Thu, Sep 6, 2018	16.31	16.31	16.23	16.28
1992	NYSE	EFC	Wed, Sep 5, 2018	16.36	16.36	16.22	16.25
1991	NYSE	EFC	Tue, Sep 4, 2018	16.15	16.35	16.13	16.32
1990	NYSE	EFC	Fri, Aug 31, 2018	16.38	16.38	16.17	16.17
1989	NYSE	EFC	Thu, Aug 30, 2018	16.34	16.44	16.29	16.43
1988	NYSE	EFC	Wed, Aug 29, 2018	16.79	16.79	16.72	16.34
1987	NYSE	EFC	Tue, Aug 28, 2018	16.75	16.75	16.72	16.73
1986	NYSE	EFC	Mon, Aug 27, 2018	16.72	16.84	16.71	16.72
1985	NYSE	EFC	Fri, Aug 24, 2018	16.60	16.72	16.58	16.66
1984	NYSE	EFC	Thu, Aug 23, 2018	16.58	16.62	16.52	16.53
1983	NYSE	EFC	Wed, Aug 22, 2018	16.60	16.63	16.43	16.51
1982	NYSE	EFC	Tue, Aug 21, 2018	16.54	16.66	16.53	16.61
1981	NYSE	EFC	Mon, Aug 20, 2018	16.45	16.55	16.35	16.53
1980	NYSE	EFC	Fri, Aug 17, 2018	16.45	16.50	16.43	16.47
1979	NYSE	EFC	Thu, Aug 16, 2018	16.30	16.46	16.30	16.41
1978	NYSE	EFC	Wed, Aug 15, 2018	16.43	16.43	16.32	16.37
1977	NYSE	EFC	Tue, Aug 14, 2018	16.37	16.46	16.35	16.39
1976	NYSE	EFC	Mon, Aug 13, 2018	16.45	16.49	16.40	16.40
1975	NYSE	EFC	Fri, Aug 10, 2018	16.51	16.55	16.44	16.45
1974	NYSE	EFC	Thu, Aug 9, 2018	16.41	16.55	16.41	16.51
1973	NYSE	EFC	Wed, Aug 8, 2018	16.41	16.44	16.35	16.40
1972	NYSE	EFC	Tue, Aug 7, 2018	16.48	16.49	16.35	16.41
1971	NYSE	EFC	Mon, Aug 6, 2018	16.40	16.40	16.30	16.40
1970	NYSE	EFC	Fri, Aug 3, 2018	16.32	16.41	16.32	16.34
1969	NYSE	EFC	Thu, Aug 2, 2018	16.43	16.45	16.28	16.38
1968	NYSE	EFC	Wed, Aug 1, 2018	16.50	16.50	16.22	16.48
1967	NYSE	EFC	Tue, Jul 31, 2018	16.35	16.48	16.30	16.48
1966	NYSE	EFC	Mon, Jul 30, 2018	16.26	16.42	16.26	16.30
1965	NYSE	EFC	Fri, Jul 27, 2018	16.30	16.40	16.24	16.32
1964	NYSE	EFC	Thu, Jul 26, 2018	16.27	16.30	16.21	16.26
1963	NYSE	EFC	Wed, Jul 25, 2018	16.19	16.28	16.19	16.24
1962	NYSE	EFC	Tue, Jul 24, 2018	16.07	16.20	16.07	16.15
1961	NYSE	EFC	Mon, Jul 23, 2018	16.15	16.20	16.09	16.11
1960	NYSE	EFC	Fri, Jul 20, 2018	16.11	16.21	16.07	16.11
1959	NYSE	EFC	Thu, Jul 19, 2018	16.05	16.12	16.04	16.11
1958	NYSE	EFC	Wed, Jul 18, 2018	16.04	16.05	15.95	16.05
1957	NYSE	EFC	Tue, Jul 17, 2018	15.99	16.11	15.96	16.04
1956	NYSE	EFC	Mon, Jul 16, 2018	15.95	15.99	15.94	15.99
1955	NYSE	EFC	Fri, Jul 13, 2018	15.84	15.98	15.84	15.94
1954	NYSE	EFC	Thu, Jul 12, 2018	15.87	15.99	15.82	15.84
1953	NYSE	EFC	Wed, Jul 11, 2018	15.76	15.89	15.68	15.86
1952	NYSE	EFC	Tue, Jul 10, 2018	15.71	15.80	15.71	15.74
1951	NYSE	EFC	Mon, Jul 9, 2018	15.72	15.75	15.68	15.71
1950	NYSE	EFC	Fri, Jul 6, 2018	15.70	15.75	15.70	15.72
1949	NYSE	EFC	Thu, Jul 5, 2018	15.75	15.78	15.61	15.72
1948	NYSE	EFC	Tue, Jul 3, 2018	15.71	15.79	15.70	15.70
1947	NYSE	EFC	Mon, Jul 2, 2018	15.58	15.76	15.56	15.74
1946	NYSE	EFC	Fri, Jun 29, 2018	15.71	15.71	15.54	15.61
1945	NYSE	EFC	Thu, Jun 28, 2018	15.68	15.71	15.65	15.69
1944	NYSE	EFC	Wed, Jun 27, 2018	15.80	15.80	15.65	15.65
1943	NYSE	EFC	Tue, Jun 26, 2018	15.76	15.86	15.76	15.82
1942	NYSE	EFC	Mon, Jun 25, 2018	15.77	15.85	15.76	15.76
1941	NYSE	EFC	Fri, Jun 22, 2018	15.89	15.89	15.76	15.76
1940	NYSE	EFC	Thu, Jun 21, 2018	15.83	15.88	15.73	15.85
1939	NYSE	EFC	Wed, Jun 20, 2018	15.82	15.85	15.77	15.80
1938	NYSE	EFC	Tue, Jun 19, 2018	15.82	15.85	15.74	15.77
1937	NYSE	EFC	Mon, Jun 18, 2018	15.85	15.89	15.78	15.88
1936	NYSE	EFC	Fri, Jun 15, 2018	15.85	15.85	15.73	15.78
1935	NYSE	EFC	Thu, Jun 14, 2018	15.86	15.86	15.75	15.82
1934	NYSE	EFC	Wed, Jun 13, 2018	15.81	15.84	15.75	15.76
1933	NYSE	EFC	Tue, Jun 12, 2018	15.90	15.90	15.78	15.82
1932	NYSE	EFC	Mon, Jun 11, 2018	15.84	15.90	15.83	15.83
1931	NYSE	EFC	Fri, Jun 8, 2018	15.75	15.91	15.75	15.85
1930	NYSE	EFC	Thu, Jun 7, 2018	15.80	15.90	15.80	15.84
1929	NYSE	EFC	Wed, Jun 6, 2018	15.93	15.98	15.84	15.86
1928	NYSE	EFC	Tue, Jun 5, 2018	15.90	15.98	15.88	15.91
1927	NYSE	EFC	Mon, Jun 4, 2018	15.89	15.95	15.77	15.90
1926	NYSE	EFC	Fri, Jun 1, 2018	15.99	15.99	15.74	15.87
1925	NYSE	EFC	Thu, May 31, 2018	15.95	16.02	15.81	15.94
1924	NYSE	EFC	Wed, May 30, 2018	16.30	16.43	16.30	15.97
1923	NYSE	EFC	Tue, May 29, 2018	16.16	16.34	16.15	16.31
1922	NYSE	EFC	Fri, May 25, 2018	16.25	16.30	16.20	16.26
1921	NYSE	EFC	Thu, May 24, 2018	16.22	16.24	16.10	16.21
1920	NYSE	EFC	Wed, May 23, 2018	16.19	16.20	16.04	16.20
1919	NYSE	EFC	Tue, May 22, 2018	16.19	16.19	16.05	16.11
1918	NYSE	EFC	Mon, May 21, 2018	16.10	16.18	16.07	16.17
1917	NYSE	EFC	Fri, May 18, 2018	16.05	16.09	16.00	16.09
1916	NYSE	EFC	Thu, May 17, 2018	16.10	16.10	16.02	16.02
1915	NYSE	EFC	Wed, May 16, 2018	16.09	16.10	16.00	16.05
1914	NYSE	EFC	Tue, May 15, 2018	16.08	16.37	16.00	16.07
1913	NYSE	EFC	Mon, May 14, 2018	15.93	16.15	15.89	16.08
1912	NYSE	EFC	Fri, May 11, 2018	15.72	15.87	15.70	15.85
1911	NYSE	EFC	Thu, May 10, 2018	15.70	15.74	15.65	15.69
1910	NYSE	EFC	Wed, May 9, 2018	15.50	15.74	15.50	15.65
1909	NYSE	EFC	Tue, May 8, 2018	15.46	15.60	15.41	15.48
1908	NYSE	EFC	Mon, May 7, 2018	15.24	15.52	15.20	15.45
1907	NYSE	EFC	Fri, May 4, 2018	15.04	15.26	15.04	15.18
1906	NYSE	EFC	Thu, May 3, 2018	15.01	15.12	14.98	15.09
1905	NYSE	EFC	Wed, May 2, 2018	14.95	15.07	14.95	14.98
1904	NYSE	EFC	Tue, May 1, 2018	14.84	15.00	14.84	14.98
1903	NYSE	EFC	Mon, Apr 30, 2018	14.86	14.99	14.86	14.92
1902	NYSE	EFC	Fri, Apr 27, 2018	14.94	14.99	14.90	14.90
1901	NYSE	EFC	Thu, Apr 26, 2018	14.91	14.94	14.83	14.93
1900	NYSE	EFC	Wed, Apr 25, 2018	14.93	14.93	14.84	14.91
1899	NYSE	EFC	Tue, Apr 24, 2018	14.85	14.92	14.85	14.90
1898	NYSE	EFC	Mon, Apr 23, 2018	14.88	14.90	14.83	14.88
1897	NYSE	EFC	Fri, Apr 20, 2018	14.79	14.88	14.77	14.85
1896	NYSE	EFC	Thu, Apr 19, 2018	14.81	14.90	14.78	14.79
1895	NYSE	EFC	Wed, Apr 18, 2018	14.86	14.95	14.85	14.85
1894	NYSE	EFC	Tue, Apr 17, 2018	14.82	14.88	14.82	14.85
1893	NYSE	EFC	Mon, Apr 16, 2018	14.92	14.92	14.76	14.79
1892	NYSE	EFC	Fri, Apr 13, 2018	14.85	14.93	14.79	14.83
1891	NYSE	EFC	Thu, Apr 12, 2018	14.88	14.94	14.83	14.83
1890	NYSE	EFC	Wed, Apr 11, 2018	14.91	14.98	14.84	14.85
1889	NYSE	EFC	Tue, Apr 10, 2018	14.97	14.97	14.85	14.88
1888	NYSE	EFC	Mon, Apr 9, 2018	14.78	15.00	14.78	14.89
1887	NYSE	EFC	Fri, Apr 6, 2018	14.75	14.93	14.70	14.73
1886	NYSE	EFC	Thu, Apr 5, 2018	14.93	14.93	14.77	14.77
1885	NYSE	EFC	Wed, Apr 4, 2018	14.79	14.96	14.74	14.89
1884	NYSE	EFC	Tue, Apr 3, 2018	14.68	14.91	14.68	14.82
1883	NYSE	EFC	Mon, Apr 2, 2018	14.72	14.90	14.68	14.74
1882	NYSE	EFC	Thu, Mar 29, 2018	14.72	14.91	14.72	14.81
1881	NYSE	EFC	Wed, Mar 28, 2018	14.69	14.79	14.59	14.71
1880	NYSE	EFC	Tue, Mar 27, 2018	14.68	14.80	14.55	14.73
1879	NYSE	EFC	Mon, Mar 26, 2018	14.59	14.81	14.59	14.66
1878	NYSE	EFC	Fri, Mar 23, 2018	14.75	14.81	14.54	14.58
1877	NYSE	EFC	Thu, Mar 22, 2018	14.83	14.92	14.77	14.77
1876	NYSE	EFC	Wed, Mar 21, 2018	14.85	15.04	14.78	14.87
1875	NYSE	EFC	Tue, Mar 20, 2018	14.95	14.95	14.81	14.91
1874	NYSE	EFC	Mon, Mar 19, 2018	15.09	15.09	14.88	14.98
1873	NYSE	EFC	Fri, Mar 16, 2018	15.15	15.20	15.06	15.10
1872	NYSE	EFC	Thu, Mar 15, 2018	15.17	15.17	15.01	15.07
1871	NYSE	EFC	Wed, Mar 14, 2018	15.07	15.14	15.03	15.10
1870	NYSE	EFC	Tue, Mar 13, 2018	14.90	15.02	14.85	15.02
1869	NYSE	EFC	Mon, Mar 12, 2018	14.67	14.92	14.67	14.86
1868	NYSE	EFC	Fri, Mar 9, 2018	14.70	14.81	14.67	14.79
1867	NYSE	EFC	Thu, Mar 8, 2018	14.57	14.85	14.57	14.76
1866	NYSE	EFC	Wed, Mar 7, 2018	14.54	14.57	14.44	14.51
1865	NYSE	EFC	Tue, Mar 6, 2018	14.37	14.61	14.35	14.56
1864	NYSE	EFC	Mon, Mar 5, 2018	14.18	14.50	14.18	14.44
1863	NYSE	EFC	Fri, Mar 2, 2018	14.15	14.27	14.13	14.23
1862	NYSE	EFC	Thu, Mar 1, 2018	14.12	14.36	14.12	14.19
1861	NYSE	EFC	Wed, Feb 28, 2018	14.38	14.43	14.12	14.12
1860	NYSE	EFC	Tue, Feb 27, 2018	15.08	15.11	14.76	14.37
1859	NYSE	EFC	Mon, Feb 26, 2018	15.00	15.07	14.94	15.02
1858	NYSE	EFC	Fri, Feb 23, 2018	14.90	15.05	14.90	14.98
1857	NYSE	EFC	Thu, Feb 22, 2018	15.05	15.18	14.89	14.89
1856	NYSE	EFC	Wed, Feb 21, 2018	14.85	15.08	14.85	15.00
1855	NYSE	EFC	Tue, Feb 20, 2018	15.07	15.15	14.76	14.88
1854	NYSE	EFC	Fri, Feb 16, 2018	15.12	15.29	15.12	15.18
1853	NYSE	EFC	Thu, Feb 15, 2018	14.89	15.21	14.89	15.18
1852	NYSE	EFC	Wed, Feb 14, 2018	14.71	14.99	14.71	14.95
1851	NYSE	EFC	Tue, Feb 13, 2018	14.55	14.90	14.25	14.86
1850	NYSE	EFC	Mon, Feb 12, 2018	14.85	14.93	14.62	14.77
1849	NYSE	EFC	Fri, Feb 9, 2018	14.91	14.92	14.60	14.78
1848	NYSE	EFC	Thu, Feb 8, 2018	14.74	14.95	14.71	14.81
1847	NYSE	EFC	Wed, Feb 7, 2018	14.63	14.74	14.61	14.62
1846	NYSE	EFC	Tue, Feb 6, 2018	14.35	14.63	14.24	14.60
1845	NYSE	EFC	Mon, Feb 5, 2018	14.50	14.62	14.19	14.35
1844	NYSE	EFC	Fri, Feb 2, 2018	14.50	14.61	14.45	14.60
1843	NYSE	EFC	Thu, Feb 1, 2018	14.49	14.67	14.47	14.62
1842	NYSE	EFC	Wed, Jan 31, 2018	14.65	14.74	14.44	14.59
1841	NYSE	EFC	Tue, Jan 30, 2018	14.61	14.74	14.60	14.60
1840	NYSE	EFC	Mon, Jan 29, 2018	14.98	14.98	14.72	14.76
1839	NYSE	EFC	Fri, Jan 26, 2018	15.12	15.14	14.94	14.97
1838	NYSE	EFC	Thu, Jan 25, 2018	15.23	15.28	15.09	15.13
1837	NYSE	EFC	Wed, Jan 24, 2018	15.17	15.34	15.17	15.22
1836	NYSE	EFC	Tue, Jan 23, 2018	15.13	15.28	15.12	15.18
1835	NYSE	EFC	Mon, Jan 22, 2018	15.09	15.18	15.08	15.15
1834	NYSE	EFC	Fri, Jan 19, 2018	15.09	15.19	15.04	15.10
1833	NYSE	EFC	Thu, Jan 18, 2018	15.08	15.14	15.01	15.07
1832	NYSE	EFC	Wed, Jan 17, 2018	14.97	15.16	14.92	15.10
1831	NYSE	EFC	Tue, Jan 16, 2018	15.02	15.04	14.93	15.00
1830	NYSE	EFC	Fri, Jan 12, 2018	14.91	15.05	14.89	15.01
1829	NYSE	EFC	Thu, Jan 11, 2018	14.67	14.92	14.67	14.89
1828	NYSE	EFC	Wed, Jan 10, 2018	14.62	14.70	14.61	14.69
1827	NYSE	EFC	Tue, Jan 9, 2018	14.52	14.67	14.52	14.65
1826	NYSE	EFC	Mon, Jan 8, 2018	14.53	14.64	14.53	14.55
1825	NYSE	EFC	Fri, Jan 5, 2018	14.46	14.55	14.46	14.51
1824	NYSE	EFC	Thu, Jan 4, 2018	14.50	14.56	14.45	14.49
1823	NYSE	EFC	Wed, Jan 3, 2018	14.50	14.55	14.45	14.48
1822	NYSE	EFC	Tue, Jan 2, 2018	14.51	14.52	14.46	14.51
1821	NYSE	EFC	Fri, Dec 29, 2017	14.60	14.60	14.48	14.51
1820	NYSE	EFC	Thu, Dec 28, 2017	14.51	14.62	14.47	14.53
1819	NYSE	EFC	Wed, Dec 27, 2017	14.50	14.60	14.46	14.53
1818	NYSE	EFC	Tue, Dec 26, 2017	14.55	14.63	14.49	14.50
1817	NYSE	EFC	Fri, Dec 22, 2017	14.58	14.64	14.51	14.53
1816	NYSE	EFC	Thu, Dec 21, 2017	14.62	14.76	14.59	14.59
1815	NYSE	EFC	Wed, Dec 20, 2017	14.60	14.68	14.59	14.67
1814	NYSE	EFC	Tue, Dec 19, 2017	14.78	14.81	14.57	14.58
1813	NYSE	EFC	Mon, Dec 18, 2017	15.00	15.08	14.76	14.81
1812	NYSE	EFC	Fri, Dec 15, 2017	14.84	15.00	14.80	14.91
1811	NYSE	EFC	Thu, Dec 14, 2017	14.81	14.84	14.71	14.83
1810	NYSE	EFC	Wed, Dec 13, 2017	14.80	14.90	14.75	14.81
1809	NYSE	EFC	Tue, Dec 12, 2017	14.86	14.88	14.75	14.80
1808	NYSE	EFC	Mon, Dec 11, 2017	14.96	14.96	14.83	14.88
1807	NYSE	EFC	Fri, Dec 8, 2017	14.92	14.96	14.83	14.94
1806	NYSE	EFC	Thu, Dec 7, 2017	14.91	14.97	14.83	14.92
1805	NYSE	EFC	Wed, Dec 6, 2017	14.94	15.02	14.85	14.91
1804	NYSE	EFC	Tue, Dec 5, 2017	14.82	14.92	14.82	14.85
1803	NYSE	EFC	Mon, Dec 4, 2017	15.05	15.05	14.82	14.82
1802	NYSE	EFC	Fri, Dec 1, 2017	14.93	14.99	14.80	14.97
1801	NYSE	EFC	Thu, Nov 30, 2017	15.11	15.13	14.93	14.95
1800	NYSE	EFC	Wed, Nov 29, 2017	15.34	15.40	15.28	14.95
1799	NYSE	EFC	Tue, Nov 28, 2017	15.36	15.41	15.24	15.35
1798	NYSE	EFC	Mon, Nov 27, 2017	15.50	15.53	15.37	15.37
1797	NYSE	EFC	Fri, Nov 24, 2017	15.57	15.57	15.44	15.50
1796	NYSE	EFC	Wed, Nov 22, 2017	15.47	15.61	15.42	15.46
1795	NYSE	EFC	Tue, Nov 21, 2017	15.53	15.53	15.35	15.42
1794	NYSE	EFC	Mon, Nov 20, 2017	15.26	15.39	15.26	15.39
1793	NYSE	EFC	Fri, Nov 17, 2017	15.20	15.33	15.20	15.32
1792	NYSE	EFC	Thu, Nov 16, 2017	15.28	15.32	15.21	15.21
1791	NYSE	EFC	Wed, Nov 15, 2017	15.27	15.31	15.20	15.23
1790	NYSE	EFC	Tue, Nov 14, 2017	15.25	15.33	15.25	15.31
1789	NYSE	EFC	Mon, Nov 13, 2017	15.12	15.36	15.12	15.33
1788	NYSE	EFC	Fri, Nov 10, 2017	15.42	15.43	15.19	15.20
1787	NYSE	EFC	Thu, Nov 9, 2017	15.32	15.40	15.30	15.32
1786	NYSE	EFC	Wed, Nov 8, 2017	15.25	15.40	14.76	15.35
1785	NYSE	EFC	Tue, Nov 7, 2017	15.22	15.43	15.18	15.30
1784	NYSE	EFC	Mon, Nov 6, 2017	15.26	15.38	15.22	15.28
1783	NYSE	EFC	Fri, Nov 3, 2017	15.25	15.45	15.25	15.35
1782	NYSE	EFC	Thu, Nov 2, 2017	15.14	15.33	15.14	15.30
1781	NYSE	EFC	Wed, Nov 1, 2017	15.28	15.36	15.10	15.34
1780	NYSE	EFC	Tue, Oct 31, 2017	15.34	15.39	15.26	15.28
1779	NYSE	EFC	Mon, Oct 30, 2017	15.43	15.45	15.33	15.36
1778	NYSE	EFC	Fri, Oct 27, 2017	15.36	15.45	15.36	15.45
1777	NYSE	EFC	Thu, Oct 26, 2017	15.37	15.49	15.35	15.42
1776	NYSE	EFC	Wed, Oct 25, 2017	15.55	15.59	15.36	15.37
1775	NYSE	EFC	Tue, Oct 24, 2017	15.66	15.74	15.57	15.59
1774	NYSE	EFC	Mon, Oct 23, 2017	15.78	15.78	15.60	15.65
1773	NYSE	EFC	Fri, Oct 20, 2017	15.65	15.80	15.63	15.73
1772	NYSE	EFC	Thu, Oct 19, 2017	15.63	15.65	15.58	15.65
1771	NYSE	EFC	Wed, Oct 18, 2017	15.58	15.65	15.58	15.64
1770	NYSE	EFC	Tue, Oct 17, 2017	15.65	15.65	15.56	15.62
1769	NYSE	EFC	Mon, Oct 16, 2017	15.60	15.65	15.60	15.61
1768	NYSE	EFC	Fri, Oct 13, 2017	15.69	15.74	15.60	15.65
1767	NYSE	EFC	Thu, Oct 12, 2017	15.65	15.66	15.56	15.61
1766	NYSE	EFC	Wed, Oct 11, 2017	15.64	15.67	15.59	15.63
1765	NYSE	EFC	Tue, Oct 10, 2017	15.69	15.71	15.61	15.63
1764	NYSE	EFC	Mon, Oct 9, 2017	15.68	15.75	15.54	15.70
1763	NYSE	EFC	Fri, Oct 6, 2017	15.72	15.73	15.60	15.67
1762	NYSE	EFC	Thu, Oct 5, 2017	15.76	15.84	15.70	15.75
1761	NYSE	EFC	Wed, Oct 4, 2017	15.75	15.79	15.70	15.72
1760	NYSE	EFC	Tue, Oct 3, 2017	15.75	15.80	15.73	15.74
1759	NYSE	EFC	Mon, Oct 2, 2017	15.77	15.83	15.74	15.81
1758	NYSE	EFC	Fri, Sep 29, 2017	15.74	15.85	15.73	15.79
1757	NYSE	EFC	Thu, Sep 28, 2017	15.68	15.74	15.65	15.72
1756	NYSE	EFC	Wed, Sep 27, 2017	15.74	15.78	15.60	15.69
1755	NYSE	EFC	Tue, Sep 26, 2017	15.67	15.78	15.67	15.70
1754	NYSE	EFC	Mon, Sep 25, 2017	15.65	15.79	15.62	15.73
1753	NYSE	EFC	Fri, Sep 22, 2017	15.69	15.80	15.69	15.73
1752	NYSE	EFC	Thu, Sep 21, 2017	15.70	15.70	15.60	15.68
1751	NYSE	EFC	Wed, Sep 20, 2017	15.74	15.77	15.61	15.65
1750	NYSE	EFC	Tue, Sep 19, 2017	15.69	15.80	15.68	15.75
1749	NYSE	EFC	Mon, Sep 18, 2017	15.78	15.78	15.61	15.67
1748	NYSE	EFC	Fri, Sep 15, 2017	15.68	15.68	15.56	15.61
1747	NYSE	EFC	Thu, Sep 14, 2017	15.51	15.60	15.51	15.57
1746	NYSE	EFC	Wed, Sep 13, 2017	15.61	15.62	15.51	15.52
1745	NYSE	EFC	Tue, Sep 12, 2017	15.60	15.63	15.60	15.60
1744	NYSE	EFC	Mon, Sep 11, 2017	15.60	15.67	15.56	15.60
1743	NYSE	EFC	Fri, Sep 8, 2017	15.39	15.60	15.33	15.55
1742	NYSE	EFC	Thu, Sep 7, 2017	15.50	15.54	15.31	15.36
1741	NYSE	EFC	Wed, Sep 6, 2017	15.64	15.72	15.51	15.52
1740	NYSE	EFC	Tue, Sep 5, 2017	15.75	15.84	15.59	15.64
1739	NYSE	EFC	Fri, Sep 1, 2017	15.88	15.89	15.71	15.84
1738	NYSE	EFC	Thu, Aug 31, 2017	15.65	16.02	15.58	15.85
1737	NYSE	EFC	Wed, Aug 30, 2017	15.64	15.75	15.60	15.67
1736	NYSE	EFC	Tue, Aug 29, 2017	16.10	16.14	16.02	15.57
1735	NYSE	EFC	Mon, Aug 28, 2017	16.15	16.18	16.05	16.15
1734	NYSE	EFC	Fri, Aug 25, 2017	16.10	16.25	16.01	16.05
1733	NYSE	EFC	Thu, Aug 24, 2017	16.02	16.07	15.98	16.04
1732	NYSE	EFC	Wed, Aug 23, 2017	15.97	16.16	15.97	16.02
1731	NYSE	EFC	Tue, Aug 22, 2017	16.07	16.10	15.99	16.04
1730	NYSE	EFC	Mon, Aug 21, 2017	16.02	16.05	15.94	15.97
1729	NYSE	EFC	Fri, Aug 18, 2017	16.02	16.17	16.01	16.02
1728	NYSE	EFC	Thu, Aug 17, 2017	16.12	16.21	16.04	16.04
1727	NYSE	EFC	Wed, Aug 16, 2017	16.21	16.23	16.10	16.12
1726	NYSE	EFC	Tue, Aug 15, 2017	16.26	16.29	16.20	16.20
1725	NYSE	EFC	Mon, Aug 14, 2017	16.26	16.35	16.20	16.22
1724	NYSE	EFC	Fri, Aug 11, 2017	15.90	16.30	15.90	16.25
1723	NYSE	EFC	Thu, Aug 10, 2017	16.28	16.34	16.17	16.25
1722	NYSE	EFC	Wed, Aug 9, 2017	16.21	16.38	16.05	16.32
1721	NYSE	EFC	Tue, Aug 8, 2017	16.01	16.30	16.01	16.25
1720	NYSE	EFC	Mon, Aug 7, 2017	16.09	16.11	16.01	16.02
1719	NYSE	EFC	Fri, Aug 4, 2017	16.20	16.20	16.01	16.10
1718	NYSE	EFC	Thu, Aug 3, 2017	16.18	16.23	16.15	16.16
1717	NYSE	EFC	Wed, Aug 2, 2017	16.25	16.30	16.17	16.26
1716	NYSE	EFC	Tue, Aug 1, 2017	16.10	16.26	16.10	16.21
1715	NYSE	EFC	Mon, Jul 31, 2017	16.11	16.13	16.08	16.10
1714	NYSE	EFC	Fri, Jul 28, 2017	16.00	16.12	16.00	16.10
1713	NYSE	EFC	Thu, Jul 27, 2017	16.10	16.13	16.10	16.10
1712	NYSE	EFC	Wed, Jul 26, 2017	16.10	16.15	16.06	16.09
1711	NYSE	EFC	Tue, Jul 25, 2017	16.16	16.27	16.05	16.11
1710	NYSE	EFC	Mon, Jul 24, 2017	16.15	16.17	16.06	16.09
1709	NYSE	EFC	Fri, Jul 21, 2017	16.16	16.23	16.12	16.14
1708	NYSE	EFC	Thu, Jul 20, 2017	16.14	16.16	16.10	16.16
1707	NYSE	EFC	Wed, Jul 19, 2017	16.04	16.18	16.01	16.13
1706	NYSE	EFC	Tue, Jul 18, 2017	16.13	16.14	16.03	16.05
1705	NYSE	EFC	Mon, Jul 17, 2017	16.19	16.31	16.11	16.15
1704	NYSE	EFC	Fri, Jul 14, 2017	16.11	16.34	16.11	16.25
1703	NYSE	EFC	Thu, Jul 13, 2017	16.11	16.15	16.03	16.11
1702	NYSE	EFC	Wed, Jul 12, 2017	16.28	16.28	16.05	16.13
1701	NYSE	EFC	Tue, Jul 11, 2017	16.12	16.23	16.11	16.20
1700	NYSE	EFC	Mon, Jul 10, 2017	16.20	16.30	16.05	16.12
1699	NYSE	EFC	Fri, Jul 7, 2017	16.30	16.30	16.15	16.20
1698	NYSE	EFC	Thu, Jul 6, 2017	16.19	16.31	16.19	16.28
1697	NYSE	EFC	Wed, Jul 5, 2017	16.31	16.34	16.20	16.28
1696	NYSE	EFC	Mon, Jul 3, 2017	16.25	16.38	16.20	16.32
1695	NYSE	EFC	Fri, Jun 30, 2017	16.38	16.38	16.14	16.21
1694	NYSE	EFC	Thu, Jun 29, 2017	16.26	16.36	16.15	16.29
1693	NYSE	EFC	Wed, Jun 28, 2017	16.35	16.42	16.26	16.26
1692	NYSE	EFC	Tue, Jun 27, 2017	16.33	16.40	16.23	16.31
1691	NYSE	EFC	Mon, Jun 26, 2017	16.54	16.54	16.29	16.34
1690	NYSE	EFC	Fri, Jun 23, 2017	16.36	16.55	16.32	16.54
1689	NYSE	EFC	Thu, Jun 22, 2017	16.48	16.49	16.33	16.41
1688	NYSE	EFC	Wed, Jun 21, 2017	16.53	16.60	16.39	16.47
1687	NYSE	EFC	Tue, Jun 20, 2017	16.58	16.60	16.53	16.56
1686	NYSE	EFC	Mon, Jun 19, 2017	16.75	16.75	16.50	16.55
1685	NYSE	EFC	Fri, Jun 16, 2017	16.74	16.74	16.60	16.72
1684	NYSE	EFC	Thu, Jun 15, 2017	16.64	16.70	16.58	16.65
1683	NYSE	EFC	Wed, Jun 14, 2017	16.69	16.79	16.57	16.64
1682	NYSE	EFC	Tue, Jun 13, 2017	16.77	16.78	16.62	16.75
1681	NYSE	EFC	Mon, Jun 12, 2017	16.74	16.83	16.70	16.78
1680	NYSE	EFC	Fri, Jun 9, 2017	16.63	16.79	16.62	16.73
1679	NYSE	EFC	Thu, Jun 8, 2017	16.47	16.74	16.41	16.61
1678	NYSE	EFC	Wed, Jun 7, 2017	16.39	16.44	16.37	16.41
1677	NYSE	EFC	Tue, Jun 6, 2017	16.54	16.54	16.38	16.43
1676	NYSE	EFC	Mon, Jun 5, 2017	16.70	16.75	16.50	16.57
1675	NYSE	EFC	Fri, Jun 2, 2017	16.56	16.79	16.56	16.68
1674	NYSE	EFC	Thu, Jun 1, 2017	16.55	16.74	16.54	16.67
1673	NYSE	EFC	Wed, May 31, 2017	16.72	16.74	16.38	16.59
1672	NYSE	EFC	Tue, May 30, 2017	16.57	16.77	16.46	16.72
1671	NYSE	EFC	Fri, May 26, 2017	16.85	17.00	16.80	16.97
1670	NYSE	EFC	Thu, May 25, 2017	17.00	17.00	16.86	16.92
1669	NYSE	EFC	Wed, May 24, 2017	16.97	17.00	16.91	16.94
1668	NYSE	EFC	Tue, May 23, 2017	17.00	17.00	16.87	16.98
1667	NYSE	EFC	Mon, May 22, 2017	16.96	16.99	16.91	16.99
1666	NYSE	EFC	Fri, May 19, 2017	16.89	16.97	16.85	16.93
1665	NYSE	EFC	Thu, May 18, 2017	16.80	16.91	16.72	16.87
1664	NYSE	EFC	Wed, May 17, 2017	16.91	16.91	16.72	16.78
1663	NYSE	EFC	Tue, May 16, 2017	16.87	16.91	16.77	16.89
1662	NYSE	EFC	Mon, May 15, 2017	16.85	16.94	16.77	16.79
1661	NYSE	EFC	Fri, May 12, 2017	16.80	16.87	16.75	16.76
1660	NYSE	EFC	Thu, May 11, 2017	16.85	16.89	16.72	16.86
1659	NYSE	EFC	Wed, May 10, 2017	16.65	16.92	16.63	16.87
1658	NYSE	EFC	Tue, May 9, 2017	16.90	16.99	16.69	16.79
1657	NYSE	EFC	Mon, May 8, 2017	16.82	16.97	16.82	16.90
1656	NYSE	EFC	Fri, May 5, 2017	16.60	16.91	16.54	16.84
1655	NYSE	EFC	Thu, May 4, 2017	16.53	16.56	16.30	16.36
1654	NYSE	EFC	Wed, May 3, 2017	16.58	16.58	16.48	16.56
1653	NYSE	EFC	Tue, May 2, 2017	16.55	16.60	16.40	16.59
1652	NYSE	EFC	Mon, May 1, 2017	16.46	16.59	16.41	16.53
1651	NYSE	EFC	Fri, Apr 28, 2017	16.55	16.57	16.37	16.48
1650	NYSE	EFC	Thu, Apr 27, 2017	16.59	16.65	16.39	16.55
1649	NYSE	EFC	Wed, Apr 26, 2017	16.44	16.66	16.35	16.59
1648	NYSE	EFC	Tue, Apr 25, 2017	16.40	16.60	16.40	16.52
1647	NYSE	EFC	Mon, Apr 24, 2017	16.52	16.57	16.34	16.42
1646	NYSE	EFC	Fri, Apr 21, 2017	16.41	16.51	16.37	16.48
1645	NYSE	EFC	Thu, Apr 20, 2017	16.33	16.44	16.27	16.41
1644	NYSE	EFC	Wed, Apr 19, 2017	16.26	16.35	16.21	16.32
1643	NYSE	EFC	Tue, Apr 18, 2017	16.17	16.29	16.10	16.28
1642	NYSE	EFC	Mon, Apr 17, 2017	15.97	16.16	15.97	16.16
1641	NYSE	EFC	Thu, Apr 13, 2017	16.04	16.04	15.93	15.99
1640	NYSE	EFC	Wed, Apr 12, 2017	16.00	16.02	15.90	16.01
1639	NYSE	EFC	Tue, Apr 11, 2017	15.83	16.01	15.82	15.97
1638	NYSE	EFC	Mon, Apr 10, 2017	15.77	15.86	15.68	15.82
1637	NYSE	EFC	Fri, Apr 7, 2017	15.75	15.79	15.63	15.70
1636	NYSE	EFC	Thu, Apr 6, 2017	15.60	15.78	15.60	15.76
1635	NYSE	EFC	Wed, Apr 5, 2017	15.66	15.79	15.61	15.61
1634	NYSE	EFC	Tue, Apr 4, 2017	15.68	15.69	15.61	15.66
1633	NYSE	EFC	Mon, Apr 3, 2017	15.82	15.89	15.66	15.68
1632	NYSE	EFC	Fri, Mar 31, 2017	15.75	15.84	15.63	15.83
1631	NYSE	EFC	Thu, Mar 30, 2017	15.79	15.84	15.74	15.80
1630	NYSE	EFC	Wed, Mar 29, 2017	15.60	15.87	15.60	15.84
1629	NYSE	EFC	Tue, Mar 28, 2017	15.63	15.72	15.60	15.69
1628	NYSE	EFC	Mon, Mar 27, 2017	15.56	15.71	15.56	15.61
1627	NYSE	EFC	Fri, Mar 24, 2017	15.65	15.82	15.63	15.69
1626	NYSE	EFC	Thu, Mar 23, 2017	15.60	15.81	15.60	15.63
1625	NYSE	EFC	Wed, Mar 22, 2017	15.73	15.73	15.59	15.69
1624	NYSE	EFC	Tue, Mar 21, 2017	15.89	15.89	15.70	15.71
1623	NYSE	EFC	Mon, Mar 20, 2017	15.90	15.93	15.79	15.89
1622	NYSE	EFC	Fri, Mar 17, 2017	15.91	15.92	15.79	15.82
1621	NYSE	EFC	Thu, Mar 16, 2017	15.85	15.96	15.82	15.91
1620	NYSE	EFC	Wed, Mar 15, 2017	15.71	15.86	15.60	15.81
1619	NYSE	EFC	Tue, Mar 14, 2017	15.63	15.82	15.53	15.59
1618	NYSE	EFC	Mon, Mar 13, 2017	15.70	15.75	15.60	15.68
1617	NYSE	EFC	Fri, Mar 10, 2017	15.50	15.79	15.50	15.70
1616	NYSE	EFC	Thu, Mar 9, 2017	15.65	15.71	15.55	15.55
1615	NYSE	EFC	Wed, Mar 8, 2017	15.72	15.78	15.65	15.65
1614	NYSE	EFC	Tue, Mar 7, 2017	15.71	15.76	15.68	15.72
1613	NYSE	EFC	Mon, Mar 6, 2017	15.83	15.83	15.69	15.74
1612	NYSE	EFC	Fri, Mar 3, 2017	15.89	15.89	15.73	15.84
1611	NYSE	EFC	Thu, Mar 2, 2017	15.86	15.92	15.76	15.80
1610	NYSE	EFC	Wed, Mar 1, 2017	15.97	16.18	15.89	15.93
1609	NYSE	EFC	Tue, Feb 28, 2017	15.86	15.99	15.83	15.92
1608	NYSE	EFC	Mon, Feb 27, 2017	16.06	16.13	15.80	15.89
1607	NYSE	EFC	Fri, Feb 24, 2017	16.32	16.70	16.13	16.68
1606	NYSE	EFC	Thu, Feb 23, 2017	16.35	16.38	16.27	16.35
1605	NYSE	EFC	Wed, Feb 22, 2017	16.27	16.36	16.21	16.34
1604	NYSE	EFC	Tue, Feb 21, 2017	16.17	16.31	16.08	16.26
1603	NYSE	EFC	Fri, Feb 17, 2017	16.10	16.13	16.01	16.05
1602	NYSE	EFC	Thu, Feb 16, 2017	16.17	16.22	16.08	16.10
1601	NYSE	EFC	Wed, Feb 15, 2017	16.14	16.18	16.01	16.08
1600	NYSE	EFC	Tue, Feb 14, 2017	16.39	16.39	15.70	16.14
1599	NYSE	EFC	Mon, Feb 13, 2017	16.15	16.41	16.15	16.39
1598	NYSE	EFC	Fri, Feb 10, 2017	16.17	16.22	16.13	16.15
1597	NYSE	EFC	Thu, Feb 9, 2017	16.13	16.14	16.04	16.13
1596	NYSE	EFC	Wed, Feb 8, 2017	15.91	15.99	15.82	15.96
1595	NYSE	EFC	Tue, Feb 7, 2017	16.17	16.17	15.81	15.91
1594	NYSE	EFC	Mon, Feb 6, 2017	16.14	16.17	16.03	16.07
1593	NYSE	EFC	Fri, Feb 3, 2017	15.98	16.17	15.98	16.10
1592	NYSE	EFC	Thu, Feb 2, 2017	15.79	15.97	15.74	15.97
1591	NYSE	EFC	Wed, Feb 1, 2017	15.68	15.96	15.68	15.79
1590	NYSE	EFC	Tue, Jan 31, 2017	15.67	15.75	15.60	15.68
1589	NYSE	EFC	Mon, Jan 30, 2017	15.75	15.75	15.64	15.71
1588	NYSE	EFC	Fri, Jan 27, 2017	15.82	15.82	15.72	15.80
1587	NYSE	EFC	Thu, Jan 26, 2017	15.74	15.77	15.69	15.75
1586	NYSE	EFC	Wed, Jan 25, 2017	15.80	15.80	15.64	15.74
1585	NYSE	EFC	Tue, Jan 24, 2017	15.70	15.77	15.55	15.69
1584	NYSE	EFC	Mon, Jan 23, 2017	15.62	15.92	15.62	15.81
1583	NYSE	EFC	Fri, Jan 20, 2017	15.74	15.78	15.65	15.71
1582	NYSE	EFC	Thu, Jan 19, 2017	15.75	15.89	15.74	15.75
1581	NYSE	EFC	Wed, Jan 18, 2017	15.69	15.78	15.62	15.73
1580	NYSE	EFC	Tue, Jan 17, 2017	15.64	15.75	15.62	15.71
1579	NYSE	EFC	Fri, Jan 13, 2017	15.84	15.86	15.53	15.67
1578	NYSE	EFC	Thu, Jan 12, 2017	15.90	15.90	15.80	15.86
1577	NYSE	EFC	Wed, Jan 11, 2017	15.85	15.96	15.84	15.92
1576	NYSE	EFC	Tue, Jan 10, 2017	15.90	15.93	15.82	15.92
1575	NYSE	EFC	Mon, Jan 9, 2017	15.94	15.98	15.81	15.85
1574	NYSE	EFC	Fri, Jan 6, 2017	15.92	15.97	15.89	15.94
1573	NYSE	EFC	Thu, Jan 5, 2017	15.80	15.97	15.80	15.91
1572	NYSE	EFC	Wed, Jan 4, 2017	15.73	15.89	15.70	15.83
1571	NYSE	EFC	Tue, Jan 3, 2017	15.50	15.71	15.48	15.67
1570	NYSE	EFC	Fri, Dec 30, 2016	15.51	15.55	15.47	15.52
1569	NYSE	EFC	Thu, Dec 29, 2016	15.50	15.67	15.50	15.55
1568	NYSE	EFC	Wed, Dec 28, 2016	15.53	15.56	15.50	15.52
1567	NYSE	EFC	Tue, Dec 27, 2016	15.60	15.69	15.53	15.57
1566	NYSE	EFC	Fri, Dec 23, 2016	15.73	15.73	15.59	15.66
1565	NYSE	EFC	Thu, Dec 22, 2016	15.65	15.75	15.56	15.68
1564	NYSE	EFC	Wed, Dec 21, 2016	15.60	16.72	15.60	15.68
1563	NYSE	EFC	Tue, Dec 20, 2016	15.70	15.79	15.70	15.73
1562	NYSE	EFC	Mon, Dec 19, 2016	15.77	15.86	15.70	15.74
1561	NYSE	EFC	Fri, Dec 16, 2016	15.91	16.00	15.78	15.78
1560	NYSE	EFC	Thu, Dec 15, 2016	16.04	16.04	15.76	15.81
1559	NYSE	EFC	Wed, Dec 14, 2016	15.95	16.07	15.91	15.94
1558	NYSE	EFC	Tue, Dec 13, 2016	16.01	16.07	15.82	15.96
1557	NYSE	EFC	Mon, Dec 12, 2016	16.21	16.21	16.02	16.04
1556	NYSE	EFC	Fri, Dec 9, 2016	16.35	16.35	16.20	16.21
1555	NYSE	EFC	Thu, Dec 8, 2016	16.27	16.47	16.26	16.38
1554	NYSE	EFC	Wed, Dec 7, 2016	16.08	16.41	16.07	16.30
1553	NYSE	EFC	Tue, Dec 6, 2016	15.97	16.12	15.92	16.10
1552	NYSE	EFC	Mon, Dec 5, 2016	15.65	16.00	15.63	15.97
1551	NYSE	EFC	Fri, Dec 2, 2016	15.80	15.80	15.61	15.65
1550	NYSE	EFC	Thu, Dec 1, 2016	15.91	16.02	15.83	15.83
1549	NYSE	EFC	Wed, Nov 30, 2016	16.04	16.10	15.92	15.97
1548	NYSE	EFC	Tue, Nov 29, 2016	16.38	16.38	15.92	16.06
1547	NYSE	EFC	Mon, Nov 28, 2016	16.70	16.79	16.50	16.23
1546	NYSE	EFC	Fri, Nov 25, 2016	16.58	16.73	16.53	16.65
1545	NYSE	EFC	Wed, Nov 23, 2016	16.50	16.60	16.41	16.47
1544	NYSE	EFC	Tue, Nov 22, 2016	16.45	16.50	16.38	16.50
1543	NYSE	EFC	Mon, Nov 21, 2016	16.41	16.45	16.21	16.45
1542	NYSE	EFC	Fri, Nov 18, 2016	16.30	16.42	16.23	16.40
1541	NYSE	EFC	Thu, Nov 17, 2016	16.21	16.32	16.20	16.26
1540	NYSE	EFC	Wed, Nov 16, 2016	16.17	16.34	16.16	16.29
1539	NYSE	EFC	Tue, Nov 15, 2016	15.93	16.12	15.93	16.12
1538	NYSE	EFC	Mon, Nov 14, 2016	16.11	16.25	15.93	15.94
1537	NYSE	EFC	Fri, Nov 11, 2016	15.82	16.23	15.82	16.08
1536	NYSE	EFC	Thu, Nov 10, 2016	15.87	15.97	15.78	15.83
1535	NYSE	EFC	Wed, Nov 9, 2016	15.62	16.00	15.61	15.76
1534	NYSE	EFC	Tue, Nov 8, 2016	15.66	15.98	15.66	15.98
1533	NYSE	EFC	Mon, Nov 7, 2016	15.55	15.77	15.55	15.77
1532	NYSE	EFC	Fri, Nov 4, 2016	15.40	15.70	15.30	15.51
1531	NYSE	EFC	Thu, Nov 3, 2016	15.48	15.77	15.41	15.74
1530	NYSE	EFC	Wed, Nov 2, 2016	15.56	15.66	15.45	15.58
1529	NYSE	EFC	Tue, Nov 1, 2016	15.50	15.75	15.35	15.64
1528	NYSE	EFC	Mon, Oct 31, 2016	15.93	15.93	15.75	15.86
1527	NYSE	EFC	Fri, Oct 28, 2016	15.92	16.05	15.91	15.94
1526	NYSE	EFC	Thu, Oct 27, 2016	15.96	16.01	15.91	15.95
1525	NYSE	EFC	Wed, Oct 26, 2016	15.91	16.02	15.91	15.96
1524	NYSE	EFC	Tue, Oct 25, 2016	15.93	16.02	15.91	15.99
1523	NYSE	EFC	Mon, Oct 24, 2016	15.86	16.02	15.81	15.99
1522	NYSE	EFC	Fri, Oct 21, 2016	15.90	16.02	15.87	15.91
1521	NYSE	EFC	Thu, Oct 20, 2016	15.85	15.95	15.85	15.94
1520	NYSE	EFC	Wed, Oct 19, 2016	15.92	15.99	15.87	15.93
1519	NYSE	EFC	Tue, Oct 18, 2016	15.96	16.17	15.75	15.92
1518	NYSE	EFC	Mon, Oct 17, 2016	16.00	16.08	15.80	15.90
1517	NYSE	EFC	Fri, Oct 14, 2016	16.16	16.17	15.93	16.01
1516	NYSE	EFC	Thu, Oct 13, 2016	16.05	16.19	16.02	16.07
1515	NYSE	EFC	Wed, Oct 12, 2016	16.02	16.24	16.02	16.10
1514	NYSE	EFC	Tue, Oct 11, 2016	15.95	16.16	15.95	16.07
1513	NYSE	EFC	Mon, Oct 10, 2016	15.90	16.16	15.88	16.06
1512	NYSE	EFC	Fri, Oct 7, 2016	15.90	16.14	15.78	15.80
1511	NYSE	EFC	Thu, Oct 6, 2016	16.16	16.18	15.78	15.85
1510	NYSE	EFC	Wed, Oct 5, 2016	16.30	16.39	16.17	16.18
1509	NYSE	EFC	Tue, Oct 4, 2016	16.52	16.52	16.09	16.29
1508	NYSE	EFC	Mon, Oct 3, 2016	16.70	16.70	16.51	16.51
1507	NYSE	EFC	Fri, Sep 30, 2016	16.67	16.75	16.65	16.67
1506	NYSE	EFC	Thu, Sep 29, 2016	16.90	16.90	16.65	16.72
1505	NYSE	EFC	Wed, Sep 28, 2016	16.87	16.90	16.81	16.85
1504	NYSE	EFC	Tue, Sep 27, 2016	16.94	16.97	16.84	16.88
1503	NYSE	EFC	Mon, Sep 26, 2016	16.98	17.12	16.91	16.94
1502	NYSE	EFC	Fri, Sep 23, 2016	17.06	17.10	16.99	17.04
1501	NYSE	EFC	Thu, Sep 22, 2016	17.09	17.18	17.02	17.08
1500	NYSE	EFC	Wed, Sep 21, 2016	17.15	17.20	17.04	17.12
1499	NYSE	EFC	Tue, Sep 20, 2016	17.17	17.20	17.08	17.08
1498	NYSE	EFC	Mon, Sep 19, 2016	17.04	17.19	17.04	17.11
1497	NYSE	EFC	Fri, Sep 16, 2016	16.95	17.15	16.95	17.07
1496	NYSE	EFC	Thu, Sep 15, 2016	17.11	17.16	16.96	17.02
1495	NYSE	EFC	Wed, Sep 14, 2016	16.97	17.08	16.91	17.01
1494	NYSE	EFC	Tue, Sep 13, 2016	17.10	17.16	16.92	16.96
1493	NYSE	EFC	Mon, Sep 12, 2016	17.01	17.28	16.91	17.23
1492	NYSE	EFC	Fri, Sep 9, 2016	17.35	17.35	17.06	17.07
1491	NYSE	EFC	Thu, Sep 8, 2016	17.32	17.43	17.29	17.35
1490	NYSE	EFC	Wed, Sep 7, 2016	17.29	17.35	17.28	17.33
1489	NYSE	EFC	Tue, Sep 6, 2016	17.30	17.33	17.16	17.29
1488	NYSE	EFC	Fri, Sep 2, 2016	17.12	17.30	17.12	17.29
1487	NYSE	EFC	Thu, Sep 1, 2016	17.23	17.25	17.01	17.16
1486	NYSE	EFC	Wed, Aug 31, 2016	17.24	17.25	17.07	17.22
1485	NYSE	EFC	Tue, Aug 30, 2016	17.31	17.44	17.15	17.29
1484	NYSE	EFC	Mon, Aug 29, 2016	17.85	18.04	17.70	17.25
1483	NYSE	EFC	Fri, Aug 26, 2016	17.89	17.90	17.77	17.83
1482	NYSE	EFC	Thu, Aug 25, 2016	17.87	17.89	17.82	17.86
1481	NYSE	EFC	Wed, Aug 24, 2016	17.88	17.90	17.50	17.83
1480	NYSE	EFC	Tue, Aug 23, 2016	17.82	17.89	17.82	17.85
1479	NYSE	EFC	Mon, Aug 22, 2016	17.79	17.82	17.70	17.82
1478	NYSE	EFC	Fri, Aug 19, 2016	17.64	17.78	17.64	17.77
1477	NYSE	EFC	Thu, Aug 18, 2016	17.63	17.74	17.60	17.74
1476	NYSE	EFC	Wed, Aug 17, 2016	17.66	17.72	17.53	17.58
1475	NYSE	EFC	Tue, Aug 16, 2016	17.73	17.73	17.61	17.63
1474	NYSE	EFC	Mon, Aug 15, 2016	17.80	17.83	17.69	17.71
1473	NYSE	EFC	Fri, Aug 12, 2016	17.75	17.81	17.71	17.76
1472	NYSE	EFC	Thu, Aug 11, 2016	17.69	17.74	17.66	17.74
1471	NYSE	EFC	Wed, Aug 10, 2016	17.70	17.73	17.62	17.70
1470	NYSE	EFC	Tue, Aug 9, 2016	17.33	17.70	17.33	17.66
1469	NYSE	EFC	Mon, Aug 8, 2016	17.55	17.61	17.44	17.46
1468	NYSE	EFC	Fri, Aug 5, 2016	17.20	17.64	17.20	17.55
1467	NYSE	EFC	Thu, Aug 4, 2016	17.40	17.42	17.31	17.38
1466	NYSE	EFC	Wed, Aug 3, 2016	17.20	17.43	17.17	17.39
1465	NYSE	EFC	Tue, Aug 2, 2016	17.27	17.28	17.17	17.24
1464	NYSE	EFC	Mon, Aug 1, 2016	17.13	17.28	17.13	17.27
1463	NYSE	EFC	Fri, Jul 29, 2016	17.27	17.27	17.13	17.22
1462	NYSE	EFC	Thu, Jul 28, 2016	17.08	17.32	17.08	17.27
1461	NYSE	EFC	Wed, Jul 27, 2016	17.10	17.18	17.10	17.11
1460	NYSE	EFC	Tue, Jul 26, 2016	17.17	17.24	17.12	17.16
1459	NYSE	EFC	Mon, Jul 25, 2016	17.16	17.24	17.13	17.15
1458	NYSE	EFC	Fri, Jul 22, 2016	17.15	17.26	17.10	17.26
1457	NYSE	EFC	Thu, Jul 21, 2016	17.22	17.29	17.11	17.17
1456	NYSE	EFC	Wed, Jul 20, 2016	17.23	17.33	17.20	17.25
1455	NYSE	EFC	Tue, Jul 19, 2016	17.20	17.33	17.20	17.24
1454	NYSE	EFC	Mon, Jul 18, 2016	17.10	17.28	17.10	17.20
1453	NYSE	EFC	Fri, Jul 15, 2016	17.10	17.30	17.10	17.14
1452	NYSE	EFC	Thu, Jul 14, 2016	17.15	17.27	17.05	17.11
1451	NYSE	EFC	Wed, Jul 13, 2016	17.15	17.20	17.05	17.18
1450	NYSE	EFC	Tue, Jul 12, 2016	16.92	17.11	16.86	17.06
1449	NYSE	EFC	Mon, Jul 11, 2016	16.85	17.02	16.83	17.00
1448	NYSE	EFC	Fri, Jul 8, 2016	16.97	16.97	16.80	16.85
1447	NYSE	EFC	Thu, Jul 7, 2016	17.12	17.15	16.83	16.87
1446	NYSE	EFC	Wed, Jul 6, 2016	17.13	17.19	16.97	17.06
1445	NYSE	EFC	Tue, Jul 5, 2016	17.18	17.18	17.07	17.12
1444	NYSE	EFC	Fri, Jul 1, 2016	17.20	17.23	16.97	17.16
1443	NYSE	EFC	Thu, Jun 30, 2016	17.16	17.22	16.99	17.13
1442	NYSE	EFC	Wed, Jun 29, 2016	17.12	17.22	16.92	17.06
1441	NYSE	EFC	Tue, Jun 28, 2016	17.08	17.26	16.93	17.08
1440	NYSE	EFC	Mon, Jun 27, 2016	17.01	17.12	17.00	17.01
1439	NYSE	EFC	Fri, Jun 24, 2016	17.00	17.31	16.53	17.08
1438	NYSE	EFC	Thu, Jun 23, 2016	17.27	17.47	17.04	17.05
1437	NYSE	EFC	Wed, Jun 22, 2016	17.20	17.35	17.13	17.26
1436	NYSE	EFC	Tue, Jun 21, 2016	17.38	17.39	17.21	17.26
1435	NYSE	EFC	Mon, Jun 20, 2016	17.50	17.50	17.33	17.38
1434	NYSE	EFC	Fri, Jun 17, 2016	17.47	17.56	17.33	17.41
1433	NYSE	EFC	Thu, Jun 16, 2016	17.43	17.60	17.40	17.45
1432	NYSE	EFC	Wed, Jun 15, 2016	17.64	17.64	17.26	17.43
1431	NYSE	EFC	Tue, Jun 14, 2016	17.20	17.33	17.20	17.31
1430	NYSE	EFC	Mon, Jun 13, 2016	17.36	17.44	17.21	17.23
1429	NYSE	EFC	Fri, Jun 10, 2016	17.33	17.49	17.27	17.39
1428	NYSE	EFC	Thu, Jun 9, 2016	17.22	17.48	17.20	17.39
1427	NYSE	EFC	Wed, Jun 8, 2016	17.20	17.37	17.20	17.30
1426	NYSE	EFC	Tue, Jun 7, 2016	17.34	17.37	17.24	17.24
1425	NYSE	EFC	Mon, Jun 6, 2016	17.26	17.42	17.25	17.31
1424	NYSE	EFC	Fri, Jun 3, 2016	17.43	17.49	17.31	17.34
1423	NYSE	EFC	Thu, Jun 2, 2016	17.30	17.47	17.22	17.41
1422	NYSE	EFC	Wed, Jun 1, 2016	17.25	17.41	17.21	17.34
1421	NYSE	EFC	Tue, May 31, 2016	17.39	17.42	17.23	17.24
1420	NYSE	EFC	Fri, May 27, 2016	17.27	17.49	17.21	17.45
1419	NYSE	EFC	Thu, May 26, 2016	18.20	18.20	17.91	17.45
1418	NYSE	EFC	Wed, May 25, 2016	18.10	18.11	17.96	18.07
1417	NYSE	EFC	Tue, May 24, 2016	17.85	18.00	17.78	17.98
1416	NYSE	EFC	Mon, May 23, 2016	17.77	17.91	17.73	17.84
1415	NYSE	EFC	Fri, May 20, 2016	17.70	17.77	17.59	17.70
1414	NYSE	EFC	Thu, May 19, 2016	17.41	17.60	17.31	17.57
1413	NYSE	EFC	Wed, May 18, 2016	17.40	17.63	17.40	17.56
1412	NYSE	EFC	Tue, May 17, 2016	17.40	17.65	17.40	17.48
1411	NYSE	EFC	Mon, May 16, 2016	17.46	17.64	17.46	17.49
1410	NYSE	EFC	Fri, May 13, 2016	17.37	17.58	17.26	17.52
1409	NYSE	EFC	Thu, May 12, 2016	17.50	17.63	17.39	17.52
1408	NYSE	EFC	Wed, May 11, 2016	17.30	17.49	17.16	17.38
1407	NYSE	EFC	Tue, May 10, 2016	17.30	17.41	17.20	17.31
1406	NYSE	EFC	Mon, May 9, 2016	17.23	17.39	17.10	17.16
1405	NYSE	EFC	Fri, May 6, 2016	16.59	17.31	16.59	17.18
1404	NYSE	EFC	Thu, May 5, 2016	17.07	17.22	16.99	17.04
1403	NYSE	EFC	Wed, May 4, 2016	16.97	17.00	16.76	16.99
1402	NYSE	EFC	Tue, May 3, 2016	17.06	17.14	16.90	16.91
1401	NYSE	EFC	Mon, May 2, 2016	17.05	17.14	16.96	17.08
1400	NYSE	EFC	Fri, Apr 29, 2016	17.09	17.09	16.95	17.01
1399	NYSE	EFC	Thu, Apr 28, 2016	17.09	17.35	16.91	17.04
1398	NYSE	EFC	Wed, Apr 27, 2016	17.20	17.32	17.19	17.29
1397	NYSE	EFC	Tue, Apr 26, 2016	17.08	17.37	17.08	17.33
1396	NYSE	EFC	Mon, Apr 25, 2016	17.01	17.11	16.97	17.11
1395	NYSE	EFC	Fri, Apr 22, 2016	17.02	17.09	16.94	17.01
1394	NYSE	EFC	Thu, Apr 21, 2016	17.34	17.34	17.04	17.04
1393	NYSE	EFC	Wed, Apr 20, 2016	17.23	17.26	16.75	17.08
1392	NYSE	EFC	Tue, Apr 19, 2016	17.15	17.24	17.12	17.20
1391	NYSE	EFC	Mon, Apr 18, 2016	17.13	17.27	17.11	17.16
1390	NYSE	EFC	Fri, Apr 15, 2016	17.15	17.41	17.15	17.26
1389	NYSE	EFC	Thu, Apr 14, 2016	17.44	17.49	17.20	17.20
1388	NYSE	EFC	Wed, Apr 13, 2016	17.24	17.42	17.13	17.35
1387	NYSE	EFC	Tue, Apr 12, 2016	17.11	17.34	17.11	17.12
1386	NYSE	EFC	Mon, Apr 11, 2016	16.99	17.24	16.92	17.10
1385	NYSE	EFC	Fri, Apr 8, 2016	17.00	17.10	16.80	17.00
1384	NYSE	EFC	Thu, Apr 7, 2016	17.18	17.32	17.05	17.15
1383	NYSE	EFC	Wed, Apr 6, 2016	17.15	17.34	17.09	17.32
1382	NYSE	EFC	Tue, Apr 5, 2016	17.15	17.15	17.15	17.16
1381	NYSE	EFC	Mon, Apr 4, 2016	17.26	17.41	17.11	17.15
1380	NYSE	EFC	Fri, Apr 1, 2016	17.24	17.44	17.24	17.38
1379	NYSE	EFC	Thu, Mar 31, 2016	17.40	17.60	17.23	17.42
1378	NYSE	EFC	Wed, Mar 30, 2016	17.56	17.61	17.25	17.41
1377	NYSE	EFC	Tue, Mar 29, 2016	17.28	17.65	17.20	17.56
1376	NYSE	EFC	Mon, Mar 28, 2016	17.25	17.44	17.23	17.33
1375	NYSE	EFC	Thu, Mar 24, 2016	17.40	17.64	17.10	17.35
1374	NYSE	EFC	Wed, Mar 23, 2016	17.72	17.89	17.43	17.43
1373	NYSE	EFC	Tue, Mar 22, 2016	17.66	17.94	17.57	17.72
1372	NYSE	EFC	Mon, Mar 21, 2016	17.76	17.77	17.60	17.70
1371	NYSE	EFC	Fri, Mar 18, 2016	17.61	17.76	17.54	17.76
1370	NYSE	EFC	Thu, Mar 17, 2016	17.50	17.77	17.38	17.64
1369	NYSE	EFC	Wed, Mar 16, 2016	17.30	17.65	17.30	17.53
1368	NYSE	EFC	Tue, Mar 15, 2016	17.19	17.19	17.19	17.27
1367	NYSE	EFC	Mon, Mar 14, 2016	17.23	17.33	17.05	17.17
1366	NYSE	EFC	Fri, Mar 11, 2016	17.20	17.20	17.20	17.27
1365	NYSE	EFC	Thu, Mar 10, 2016	17.20	17.20	17.20	17.20
1364	NYSE	EFC	Wed, Mar 9, 2016	17.01	17.36	16.96	17.20
1363	NYSE	EFC	Tue, Mar 8, 2016	17.11	17.30	16.83	17.01
1362	NYSE	EFC	Mon, Mar 7, 2016	17.10	17.37	17.10	17.17
1361	NYSE	EFC	Fri, Mar 4, 2016	17.28	17.41	17.14	17.22
1360	NYSE	EFC	Thu, Mar 3, 2016	16.92	16.92	16.92	17.15
1359	NYSE	EFC	Wed, Mar 2, 2016	16.62	17.04	16.60	16.92
1358	NYSE	EFC	Tue, Mar 1, 2016	17.10	17.26	16.75	16.75
1357	NYSE	EFC	Mon, Feb 29, 2016	17.59	17.76	17.01	17.06
1356	NYSE	EFC	Fri, Feb 26, 2016	17.11	17.69	17.08	17.56
1355	NYSE	EFC	Thu, Feb 25, 2016	17.38	17.68	17.30	17.60
1354	NYSE	EFC	Wed, Feb 24, 2016	16.90	17.32	16.77	17.21
1353	NYSE	EFC	Tue, Feb 23, 2016	17.33	17.37	16.95	17.09
1352	NYSE	EFC	Mon, Feb 22, 2016	16.95	17.08	16.94	17.07
1351	NYSE	EFC	Fri, Feb 19, 2016	17.01	17.11	16.77	16.86
1350	NYSE	EFC	Thu, Feb 18, 2016	16.96	17.05	16.69	16.94
1349	NYSE	EFC	Wed, Feb 17, 2016	16.15	17.00	16.15	16.80
1348	NYSE	EFC	Tue, Feb 16, 2016	15.40	16.78	15.40	16.77
1347	NYSE	EFC	Fri, Feb 12, 2016	15.96	16.42	15.96	16.35
1346	NYSE	EFC	Thu, Feb 11, 2016	15.95	16.08	15.72	15.88
1345	NYSE	EFC	Wed, Feb 10, 2016	16.02	17.80	16.00	16.18
1344	NYSE	EFC	Tue, Feb 9, 2016	16.15	16.30	15.73	15.84
1343	NYSE	EFC	Mon, Feb 8, 2016	16.30	16.44	16.06	16.30
1342	NYSE	EFC	Fri, Feb 5, 2016	16.46	16.56	16.31	16.45
1341	NYSE	EFC	Thu, Feb 4, 2016	16.20	16.49	16.20	16.48
1340	NYSE	EFC	Wed, Feb 3, 2016	16.23	16.36	16.02	16.22
1339	NYSE	EFC	Tue, Feb 2, 2016	16.15	16.25	15.87	16.18
1338	NYSE	EFC	Mon, Feb 1, 2016	16.06	16.25	16.00	16.22
1337	NYSE	EFC	Fri, Jan 29, 2016	15.77	16.25	15.76	16.21
1336	NYSE	EFC	Thu, Jan 28, 2016	15.61	15.83	15.55	15.74
1335	NYSE	EFC	Wed, Jan 27, 2016	15.53	15.80	15.42	15.55
1334	NYSE	EFC	Tue, Jan 26, 2016	15.49	15.92	15.31	15.62
1333	NYSE	EFC	Mon, Jan 25, 2016	16.30	16.30	15.40	15.48
1332	NYSE	EFC	Fri, Jan 22, 2016	15.96	16.21	15.69	16.15
1331	NYSE	EFC	Thu, Jan 21, 2016	15.59	16.05	15.41	15.58
1330	NYSE	EFC	Wed, Jan 20, 2016	15.49	15.64	14.18	15.53
1329	NYSE	EFC	Tue, Jan 19, 2016	16.01	16.12	15.60	15.70
1328	NYSE	EFC	Fri, Jan 15, 2016	16.20	16.25	15.92	16.15
1327	NYSE	EFC	Thu, Jan 14, 2016	16.09	16.54	15.71	16.31
1326	NYSE	EFC	Wed, Jan 13, 2016	16.50	16.50	16.06	16.07
1325	NYSE	EFC	Tue, Jan 12, 2016	16.55	16.59	16.32	16.49
1324	NYSE	EFC	Mon, Jan 11, 2016	16.40	16.66	16.40	16.52
1323	NYSE	EFC	Fri, Jan 8, 2016	16.50	16.68	16.50	16.57
1322	NYSE	EFC	Thu, Jan 7, 2016	16.55	16.80	16.50	16.56
1321	NYSE	EFC	Wed, Jan 6, 2016	16.89	17.25	16.75	16.75
1320	NYSE	EFC	Tue, Jan 5, 2016	16.68	17.10	16.63	17.01
1319	NYSE	EFC	Mon, Jan 4, 2016	16.62	16.89	16.51	16.75
1318	NYSE	EFC	Thu, Dec 31, 2015	16.61	16.92	16.51	16.78
1317	NYSE	EFC	Wed, Dec 30, 2015	16.88	17.07	16.73	16.73
1316	NYSE	EFC	Tue, Dec 29, 2015	17.13	17.27	16.88	17.04
1315	NYSE	EFC	Mon, Dec 28, 2015	17.31	17.38	17.09	17.17
1314	NYSE	EFC	Thu, Dec 24, 2015	17.50	17.50	17.27	17.32
1313	NYSE	EFC	Wed, Dec 23, 2015	17.41	17.50	17.33	17.46
1312	NYSE	EFC	Tue, Dec 22, 2015	17.12	17.44	17.09	17.34
1311	NYSE	EFC	Mon, Dec 21, 2015	16.85	17.09	16.85	17.09
1310	NYSE	EFC	Fri, Dec 18, 2015	17.16	17.28	16.95	17.02
1309	NYSE	EFC	Thu, Dec 17, 2015	17.20	17.31	17.02	17.19
1308	NYSE	EFC	Wed, Dec 16, 2015	16.39	17.05	16.37	17.01
1307	NYSE	EFC	Tue, Dec 15, 2015	16.33	16.57	16.27	16.39
1306	NYSE	EFC	Mon, Dec 14, 2015	16.62	16.68	16.24	16.40
1305	NYSE	EFC	Fri, Dec 11, 2015	16.70	16.81	16.52	16.66
1304	NYSE	EFC	Thu, Dec 10, 2015	16.83	16.96	16.76	16.81
1303	NYSE	EFC	Wed, Dec 9, 2015	16.85	16.99	16.76	16.83
1302	NYSE	EFC	Tue, Dec 8, 2015	16.77	17.03	16.73	16.85
1301	NYSE	EFC	Mon, Dec 7, 2015	16.90	17.06	16.82	16.88
1300	NYSE	EFC	Fri, Dec 4, 2015	17.10	17.22	17.00	17.00
1299	NYSE	EFC	Thu, Dec 3, 2015	17.17	17.37	17.04	17.11
1298	NYSE	EFC	Wed, Dec 2, 2015	17.38	17.41	17.20	17.22
1297	NYSE	EFC	Tue, Dec 1, 2015	17.61	17.68	17.40	17.40
1296	NYSE	EFC	Mon, Nov 30, 2015	17.78	17.87	17.54	17.68
1295	NYSE	EFC	Fri, Nov 27, 2015	17.65	17.88	17.43	17.73
1294	NYSE	EFC	Wed, Nov 25, 2015	18.04	18.20	18.04	18.14
1293	NYSE	EFC	Tue, Nov 24, 2015	17.96	18.11	17.85	18.04
1292	NYSE	EFC	Mon, Nov 23, 2015	17.90	17.98	17.86	17.91
1291	NYSE	EFC	Fri, Nov 20, 2015	17.90	17.94	17.85	17.86
1290	NYSE	EFC	Thu, Nov 19, 2015	17.80	17.90	17.80	17.86
1289	NYSE	EFC	Wed, Nov 18, 2015	17.75	17.92	17.75	17.84
1288	NYSE	EFC	Tue, Nov 17, 2015	17.92	17.95	17.79	17.80
1287	NYSE	EFC	Mon, Nov 16, 2015	17.77	18.09	17.77	17.90
1286	NYSE	EFC	Fri, Nov 13, 2015	17.85	17.88	17.78	17.88
1285	NYSE	EFC	Thu, Nov 12, 2015	17.97	17.98	17.84	17.88
1284	NYSE	EFC	Wed, Nov 11, 2015	18.04	18.04	17.90	17.96
1283	NYSE	EFC	Tue, Nov 10, 2015	17.97	18.03	17.70	17.93
1282	NYSE	EFC	Mon, Nov 9, 2015	17.54	18.00	17.40	17.75
1281	NYSE	EFC	Fri, Nov 6, 2015	17.51	18.25	17.36	17.69
1280	NYSE	EFC	Thu, Nov 5, 2015	18.16	18.16	17.93	18.01
1279	NYSE	EFC	Wed, Nov 4, 2015	18.19	18.29	18.07	18.07
1278	NYSE	EFC	Tue, Nov 3, 2015	18.10	18.38	18.07	18.22
1277	NYSE	EFC	Mon, Nov 2, 2015	17.87	18.20	17.87	18.19
1276	NYSE	EFC	Fri, Oct 30, 2015	18.15	18.29	17.82	18.00
1275	NYSE	EFC	Thu, Oct 29, 2015	18.27	18.50	18.05	18.10
1274	NYSE	EFC	Wed, Oct 28, 2015	18.24	18.45	18.22	18.41
1273	NYSE	EFC	Tue, Oct 27, 2015	18.49	18.54	18.19	18.19
1272	NYSE	EFC	Mon, Oct 26, 2015	18.41	18.74	18.37	18.56
1271	NYSE	EFC	Fri, Oct 23, 2015	18.44	18.73	18.28	18.52
1270	NYSE	EFC	Thu, Oct 22, 2015	18.40	18.44	18.26	18.42
1269	NYSE	EFC	Wed, Oct 21, 2015	18.48	18.48	18.32	18.41
1268	NYSE	EFC	Tue, Oct 20, 2015	18.21	18.43	18.21	18.41
1267	NYSE	EFC	Mon, Oct 19, 2015	18.34	18.37	18.23	18.27
1266	NYSE	EFC	Fri, Oct 16, 2015	18.29	18.48	18.27	18.31
1265	NYSE	EFC	Thu, Oct 15, 2015	18.15	18.38	18.00	18.25
1264	NYSE	EFC	Wed, Oct 14, 2015	18.07	18.29	18.07	18.07
1263	NYSE	EFC	Tue, Oct 13, 2015	18.30	18.43	18.11	18.16
1262	NYSE	EFC	Mon, Oct 12, 2015	18.43	18.43	18.34	18.38
1261	NYSE	EFC	Fri, Oct 9, 2015	18.48	18.48	18.28	18.40
1260	NYSE	EFC	Thu, Oct 8, 2015	18.57	18.59	18.32	18.39
1259	NYSE	EFC	Wed, Oct 7, 2015	18.09	18.50	18.09	18.40
1258	NYSE	EFC	Tue, Oct 6, 2015	18.16	18.19	18.07	18.12
1257	NYSE	EFC	Mon, Oct 5, 2015	17.80	18.18	17.68	18.15
1256	NYSE	EFC	Fri, Oct 2, 2015	17.54	17.79	17.51	17.71
1255	NYSE	EFC	Thu, Oct 1, 2015	17.85	17.89	17.55	17.64
1254	NYSE	EFC	Wed, Sep 30, 2015	17.91	17.93	17.61	17.88
1253	NYSE	EFC	Tue, Sep 29, 2015	17.75	18.09	17.57	17.91
1252	NYSE	EFC	Mon, Sep 28, 2015	18.31	18.36	17.80	17.82
1251	NYSE	EFC	Fri, Sep 25, 2015	18.39	18.51	18.31	18.34
1250	NYSE	EFC	Thu, Sep 24, 2015	18.26	18.39	18.25	18.32
1249	NYSE	EFC	Wed, Sep 23, 2015	18.27	18.40	18.11	18.33
1248	NYSE	EFC	Tue, Sep 22, 2015	17.92	18.25	17.85	18.21
1247	NYSE	EFC	Mon, Sep 21, 2015	18.23	18.40	18.22	18.27
1246	NYSE	EFC	Fri, Sep 18, 2015	17.92	18.25	17.92	18.21
1245	NYSE	EFC	Thu, Sep 17, 2015	18.07	18.26	17.93	18.08
1244	NYSE	EFC	Wed, Sep 16, 2015	18.26	18.33	18.10	18.15
1243	NYSE	EFC	Tue, Sep 15, 2015	18.28	18.28	18.01	18.18
1242	NYSE	EFC	Mon, Sep 14, 2015	18.25	18.25	18.09	18.13
1241	NYSE	EFC	Fri, Sep 11, 2015	18.08	18.21	18.00	18.21
1240	NYSE	EFC	Thu, Sep 10, 2015	18.20	18.25	17.87	18.14
1239	NYSE	EFC	Wed, Sep 9, 2015	18.15	18.41	18.03	18.09
1238	NYSE	EFC	Tue, Sep 8, 2015	18.00	18.19	17.81	18.14
1237	NYSE	EFC	Fri, Sep 4, 2015	17.50	17.81	17.50	17.75
1236	NYSE	EFC	Thu, Sep 3, 2015	17.89	18.05	17.69	17.69
1235	NYSE	EFC	Wed, Sep 2, 2015	18.00	18.16	17.89	17.89
1234	NYSE	EFC	Tue, Sep 1, 2015	17.75	18.05	17.75	17.99
1233	NYSE	EFC	Mon, Aug 31, 2015	18.18	18.18	17.94	18.12
1232	NYSE	EFC	Fri, Aug 28, 2015	17.57	18.27	17.55	18.20
1231	NYSE	EFC	Thu, Aug 27, 2015	18.95	18.95	18.40	18.61
1230	NYSE	EFC	Wed, Aug 26, 2015	18.46	18.56	18.16	18.51
1229	NYSE	EFC	Tue, Aug 25, 2015	18.05	18.30	18.00	18.16
1228	NYSE	EFC	Mon, Aug 24, 2015	17.30	18.42	17.00	17.95
1227	NYSE	EFC	Fri, Aug 21, 2015	18.65	18.65	18.40	18.46
1226	NYSE	EFC	Thu, Aug 20, 2015	18.70	18.80	18.67	18.70
1225	NYSE	EFC	Wed, Aug 19, 2015	18.85	18.85	18.67	18.75
1224	NYSE	EFC	Tue, Aug 18, 2015	18.81	18.84	18.75	18.80
1223	NYSE	EFC	Mon, Aug 17, 2015	18.65	18.82	18.65	18.79
1222	NYSE	EFC	Fri, Aug 14, 2015	18.66	18.72	18.65	18.70
1221	NYSE	EFC	Thu, Aug 13, 2015	18.41	18.76	18.36	18.63
1220	NYSE	EFC	Wed, Aug 12, 2015	18.37	18.50	18.27	18.42
1219	NYSE	EFC	Tue, Aug 11, 2015	18.27	18.45	18.15	18.41
1218	NYSE	EFC	Mon, Aug 10, 2015	18.32	18.38	17.93	18.27
1217	NYSE	EFC	Fri, Aug 7, 2015	18.40	18.42	18.10	18.30
1216	NYSE	EFC	Thu, Aug 6, 2015	18.35	18.59	18.30	18.41
1215	NYSE	EFC	Wed, Aug 5, 2015	18.26	18.50	18.26	18.37
1214	NYSE	EFC	Tue, Aug 4, 2015	18.45	18.64	18.23	18.26
1213	NYSE	EFC	Mon, Aug 3, 2015	18.29	18.47	18.20	18.46
1212	NYSE	EFC	Fri, Jul 31, 2015	18.74	18.86	18.26	18.26
1211	NYSE	EFC	Thu, Jul 30, 2015	18.49	18.65	18.49	18.57
1210	NYSE	EFC	Wed, Jul 29, 2015	18.37	18.54	18.15	18.50
1209	NYSE	EFC	Tue, Jul 28, 2015	17.77	18.31	17.77	18.10
1208	NYSE	EFC	Mon, Jul 27, 2015	17.85	17.89	17.77	17.85
1207	NYSE	EFC	Fri, Jul 24, 2015	18.00	18.08	17.91	18.02
1206	NYSE	EFC	Thu, Jul 23, 2015	18.25	18.37	17.65	18.00
1205	NYSE	EFC	Wed, Jul 22, 2015	18.30	18.40	18.21	18.37
1204	NYSE	EFC	Tue, Jul 21, 2015	18.34	18.64	18.33	18.43
1203	NYSE	EFC	Mon, Jul 20, 2015	18.53	18.59	18.30	18.39
1202	NYSE	EFC	Fri, Jul 17, 2015	18.75	18.87	18.53	18.58
1201	NYSE	EFC	Thu, Jul 16, 2015	18.85	18.94	18.78	18.78
1200	NYSE	EFC	Wed, Jul 15, 2015	18.89	18.93	18.79	18.88
1199	NYSE	EFC	Tue, Jul 14, 2015	18.80	18.97	18.79	18.96
1198	NYSE	EFC	Mon, Jul 13, 2015	18.93	18.95	18.80	18.87
1197	NYSE	EFC	Fri, Jul 10, 2015	18.90	19.00	18.85	18.94
1196	NYSE	EFC	Thu, Jul 9, 2015	18.88	19.00	18.81	18.93
1195	NYSE	EFC	Wed, Jul 8, 2015	18.74	18.94	18.74	18.88
1194	NYSE	EFC	Tue, Jul 7, 2015	18.73	18.86	18.58	18.82
1193	NYSE	EFC	Mon, Jul 6, 2015	18.64	18.76	18.60	18.65
1192	NYSE	EFC	Thu, Jul 2, 2015	18.65	18.74	18.62	18.64
1191	NYSE	EFC	Wed, Jul 1, 2015	18.46	18.60	18.41	18.60
1190	NYSE	EFC	Tue, Jun 30, 2015	18.52	18.60	18.20	18.51
1189	NYSE	EFC	Mon, Jun 29, 2015	18.86	18.90	18.30	18.44
1188	NYSE	EFC	Fri, Jun 26, 2015	19.17	19.18	18.82	18.96
1187	NYSE	EFC	Thu, Jun 25, 2015	19.25	19.30	19.12	19.20
1186	NYSE	EFC	Wed, Jun 24, 2015	19.25	19.38	19.25	19.26
1185	NYSE	EFC	Tue, Jun 23, 2015	19.25	19.36	19.25	19.32
1184	NYSE	EFC	Mon, Jun 22, 2015	19.26	19.40	19.24	19.24
1183	NYSE	EFC	Fri, Jun 19, 2015	19.24	19.35	19.20	19.32
1182	NYSE	EFC	Thu, Jun 18, 2015	19.41	19.56	19.20	19.28
1181	NYSE	EFC	Wed, Jun 17, 2015	19.65	19.69	19.41	19.41
1180	NYSE	EFC	Tue, Jun 16, 2015	19.54	19.64	19.35	19.62
1179	NYSE	EFC	Mon, Jun 15, 2015	19.48	19.49	19.29	19.36
1178	NYSE	EFC	Fri, Jun 12, 2015	19.22	19.36	19.16	19.26
1177	NYSE	EFC	Thu, Jun 11, 2015	19.00	19.32	19.00	19.31
1176	NYSE	EFC	Wed, Jun 10, 2015	18.99	19.09	18.93	19.03
1175	NYSE	EFC	Tue, Jun 9, 2015	18.98	19.02	18.88	18.91
1174	NYSE	EFC	Mon, Jun 8, 2015	19.23	19.24	18.91	19.01
1173	NYSE	EFC	Fri, Jun 5, 2015	19.31	19.36	19.21	19.25
1172	NYSE	EFC	Thu, Jun 4, 2015	19.47	19.47	19.27	19.41
1171	NYSE	EFC	Wed, Jun 3, 2015	19.55	19.57	19.45	19.47
1170	NYSE	EFC	Tue, Jun 2, 2015	19.60	19.73	19.53	19.56
1169	NYSE	EFC	Mon, Jun 1, 2015	19.75	19.76	19.64	19.64
1168	NYSE	EFC	Fri, May 29, 2015	19.80	19.86	19.66	19.70
1167	NYSE	EFC	Thu, May 28, 2015	19.80	20.14	19.80	19.83
1166	NYSE	EFC	Wed, May 27, 2015	20.56	20.56	20.35	20.40
1165	NYSE	EFC	Tue, May 26, 2015	20.55	20.60	20.42	20.50
1164	NYSE	EFC	Fri, May 22, 2015	20.59	20.59	20.42	20.49
1163	NYSE	EFC	Thu, May 21, 2015	20.59	20.60	20.49	20.55
1162	NYSE	EFC	Wed, May 20, 2015	20.39	20.54	20.38	20.52
1161	NYSE	EFC	Tue, May 19, 2015	20.24	20.42	20.21	20.37
1160	NYSE	EFC	Mon, May 18, 2015	20.10	20.28	20.10	20.28
1159	NYSE	EFC	Fri, May 15, 2015	20.15	20.18	20.10	20.18
1158	NYSE	EFC	Thu, May 14, 2015	20.12	20.25	20.12	20.19
1157	NYSE	EFC	Wed, May 13, 2015	20.23	20.26	20.08	20.11
1156	NYSE	EFC	Tue, May 12, 2015	20.15	20.16	20.00	20.12
1155	NYSE	EFC	Mon, May 11, 2015	20.28	20.28	20.15	20.20
1154	NYSE	EFC	Fri, May 8, 2015	20.11	20.25	20.05	20.25
1153	NYSE	EFC	Thu, May 7, 2015	19.87	20.02	19.80	19.87
1152	NYSE	EFC	Wed, May 6, 2015	20.15	20.22	19.93	20.00
1151	NYSE	EFC	Tue, May 5, 2015	20.14	20.19	20.03	20.05
1150	NYSE	EFC	Mon, May 4, 2015	20.15	20.15	20.06	20.13
1149	NYSE	EFC	Fri, May 1, 2015	20.13	20.18	20.01	20.10
1148	NYSE	EFC	Thu, Apr 30, 2015	20.15	20.15	20.00	20.12
1147	NYSE	EFC	Wed, Apr 29, 2015	20.17	20.17	20.01	20.13
1146	NYSE	EFC	Tue, Apr 28, 2015	20.17	20.23	20.11	20.19
1145	NYSE	EFC	Mon, Apr 27, 2015	20.28	20.29	20.16	20.17
1144	NYSE	EFC	Fri, Apr 24, 2015	20.17	20.27	20.17	20.26
1143	NYSE	EFC	Thu, Apr 23, 2015	20.06	20.16	20.00	20.15
1142	NYSE	EFC	Wed, Apr 22, 2015	20.15	20.18	20.04	20.08
1141	NYSE	EFC	Tue, Apr 21, 2015	20.15	20.20	20.12	20.15
1140	NYSE	EFC	Mon, Apr 20, 2015	20.13	20.19	20.05	20.13
1139	NYSE	EFC	Fri, Apr 17, 2015	20.15	20.16	20.03	20.10
1138	NYSE	EFC	Thu, Apr 16, 2015	20.15	20.22	20.15	20.20
1137	NYSE	EFC	Wed, Apr 15, 2015	20.21	20.23	20.15	20.21
1136	NYSE	EFC	Tue, Apr 14, 2015	20.12	20.23	20.10	20.19
1135	NYSE	EFC	Mon, Apr 13, 2015	20.17	20.18	20.10	20.14
1134	NYSE	EFC	Fri, Apr 10, 2015	20.17	20.17	20.05	20.11
1133	NYSE	EFC	Thu, Apr 9, 2015	20.19	20.20	20.00	20.10
1132	NYSE	EFC	Wed, Apr 8, 2015	20.00	20.30	19.92	20.16
1131	NYSE	EFC	Tue, Apr 7, 2015	19.89	20.00	19.89	19.92
1130	NYSE	EFC	Mon, Apr 6, 2015	19.85	20.00	19.83	19.94
1129	NYSE	EFC	Thu, Apr 2, 2015	19.85	19.92	19.67	19.87
1128	NYSE	EFC	Wed, Apr 1, 2015	19.87	20.00	19.86	19.90
1127	NYSE	EFC	Tue, Mar 31, 2015	19.89	19.95	19.85	19.91
1126	NYSE	EFC	Mon, Mar 30, 2015	19.95	19.95	19.76	19.89
1125	NYSE	EFC	Fri, Mar 27, 2015	19.91	19.99	19.87	19.93
1124	NYSE	EFC	Thu, Mar 26, 2015	19.90	20.01	19.90	19.94
1123	NYSE	EFC	Wed, Mar 25, 2015	20.03	20.12	19.92	19.96
1122	NYSE	EFC	Tue, Mar 24, 2015	20.18	20.18	20.02	20.07
1121	NYSE	EFC	Mon, Mar 23, 2015	20.02	20.21	20.02	20.14
1120	NYSE	EFC	Fri, Mar 20, 2015	20.09	20.16	20.01	20.11
1119	NYSE	EFC	Thu, Mar 19, 2015	19.89	20.10	19.70	19.97
1118	NYSE	EFC	Wed, Mar 18, 2015	19.90	20.07	19.83	20.05
1117	NYSE	EFC	Tue, Mar 17, 2015	20.02	20.18	19.84	19.84
1116	NYSE	EFC	Mon, Mar 16, 2015	19.80	20.20	19.78	20.18
1115	NYSE	EFC	Fri, Mar 13, 2015	20.00	20.00	19.76	19.89
1114	NYSE	EFC	Thu, Mar 12, 2015	19.88	20.07	19.85	20.00
1113	NYSE	EFC	Wed, Mar 11, 2015	19.95	20.00	19.80	19.88
1112	NYSE	EFC	Tue, Mar 10, 2015	19.72	19.97	19.72	19.85
1111	NYSE	EFC	Mon, Mar 9, 2015	19.88	19.97	19.79	19.84
1110	NYSE	EFC	Fri, Mar 6, 2015	20.22	20.34	19.76	19.85
1109	NYSE	EFC	Thu, Mar 5, 2015	20.17	20.35	20.17	20.30
1108	NYSE	EFC	Wed, Mar 4, 2015	20.17	20.28	20.11	20.20
1107	NYSE	EFC	Tue, Mar 3, 2015	20.15	20.33	20.14	20.16
1106	NYSE	EFC	Mon, Mar 2, 2015	20.41	20.50	20.23	20.33
1105	NYSE	EFC	Fri, Feb 27, 2015	20.23	20.48	20.19	20.48
1104	NYSE	EFC	Thu, Feb 26, 2015	20.13	20.37	20.09	20.22
1103	NYSE	EFC	Wed, Feb 25, 2015	20.23	20.40	20.03	20.17
1102	NYSE	EFC	Tue, Feb 24, 2015	20.93	21.08	20.90	20.98
1101	NYSE	EFC	Mon, Feb 23, 2015	20.82	21.00	20.73	20.98
1100	NYSE	EFC	Fri, Feb 20, 2015	20.78	20.94	20.70	20.88
1099	NYSE	EFC	Thu, Feb 19, 2015	20.87	20.87	20.71	20.80
1098	NYSE	EFC	Wed, Feb 18, 2015	20.80	20.90	20.70	20.79
1097	NYSE	EFC	Tue, Feb 17, 2015	20.85	20.93	20.66	20.74
1096	NYSE	EFC	Fri, Feb 13, 2015	20.81	21.10	20.72	20.75
1095	NYSE	EFC	Thu, Feb 12, 2015	20.20	20.91	20.20	20.76
1094	NYSE	EFC	Wed, Feb 11, 2015	20.22	20.56	20.20	20.40
1093	NYSE	EFC	Tue, Feb 10, 2015	20.61	20.80	20.45	20.62
1092	NYSE	EFC	Mon, Feb 9, 2015	21.13	21.21	20.66	20.76
1091	NYSE	EFC	Fri, Feb 6, 2015	21.39	21.53	21.07	21.16
1090	NYSE	EFC	Thu, Feb 5, 2015	21.35	21.67	21.32	21.39
1089	NYSE	EFC	Wed, Feb 4, 2015	21.15	21.42	21.02	21.28
1088	NYSE	EFC	Tue, Feb 3, 2015	20.93	21.30	20.76	21.18
1087	NYSE	EFC	Mon, Feb 2, 2015	20.86	21.06	20.86	20.95
1086	NYSE	EFC	Fri, Jan 30, 2015	20.90	21.17	20.88	20.95
1085	NYSE	EFC	Thu, Jan 29, 2015	20.98	21.33	20.91	20.99
1084	NYSE	EFC	Wed, Jan 28, 2015	21.17	21.37	20.98	21.00
1083	NYSE	EFC	Tue, Jan 27, 2015	20.89	21.18	20.83	20.99
1082	NYSE	EFC	Mon, Jan 26, 2015	20.41	20.98	20.41	20.89
1081	NYSE	EFC	Fri, Jan 23, 2015	20.25	20.52	20.25	20.46
1080	NYSE	EFC	Thu, Jan 22, 2015	20.23	20.36	20.22	20.22
1079	NYSE	EFC	Wed, Jan 21, 2015	20.18	20.50	20.18	20.20
1078	NYSE	EFC	Tue, Jan 20, 2015	20.20	20.32	20.17	20.19
1077	NYSE	EFC	Fri, Jan 16, 2015	20.11	20.27	20.01	20.25
1076	NYSE	EFC	Thu, Jan 15, 2015	20.21	20.31	20.01	20.20
1075	NYSE	EFC	Wed, Jan 14, 2015	20.12	20.27	19.98	20.21
1074	NYSE	EFC	Tue, Jan 13, 2015	19.97	20.15	19.93	20.15
1073	NYSE	EFC	Mon, Jan 12, 2015	20.07	20.12	19.93	20.00
1072	NYSE	EFC	Fri, Jan 9, 2015	20.55	20.55	20.16	20.16
1071	NYSE	EFC	Thu, Jan 8, 2015	20.59	20.76	20.46	20.55
1070	NYSE	EFC	Wed, Jan 7, 2015	20.21	20.61	20.19	20.59
1069	NYSE	EFC	Tue, Jan 6, 2015	20.18	20.36	20.15	20.17
1068	NYSE	EFC	Mon, Jan 5, 2015	20.09	20.24	20.00	20.20
1067	NYSE	EFC	Fri, Jan 2, 2015	20.04	20.15	19.95	20.09
1066	NYSE	EFC	Wed, Dec 31, 2014	20.00	20.15	19.93	19.96
1065	NYSE	EFC	Tue, Dec 30, 2014	20.05	20.10	19.93	20.08
1064	NYSE	EFC	Mon, Dec 29, 2014	20.05	20.17	20.01	20.07
1063	NYSE	EFC	Fri, Dec 26, 2014	20.18	20.29	20.03	20.05
1062	NYSE	EFC	Wed, Dec 24, 2014	20.74	20.76	20.20	20.20
1061	NYSE	EFC	Tue, Dec 23, 2014	20.82	20.88	20.67	20.75
1060	NYSE	EFC	Mon, Dec 22, 2014	20.48	20.92	20.48	20.87
1059	NYSE	EFC	Fri, Dec 19, 2014	20.25	20.62	20.16	20.57
1058	NYSE	EFC	Thu, Dec 18, 2014	20.20	20.37	20.05	20.22
1057	NYSE	EFC	Wed, Dec 17, 2014	19.85	20.15	19.77	20.09
1056	NYSE	EFC	Tue, Dec 16, 2014	19.85	20.16	19.78	19.81
1055	NYSE	EFC	Mon, Dec 15, 2014	19.93	20.01	19.75	19.92
1054	NYSE	EFC	Fri, Dec 12, 2014	19.95	20.03	19.43	19.78
1053	NYSE	EFC	Thu, Dec 11, 2014	20.03	20.15	20.00	20.01
1052	NYSE	EFC	Wed, Dec 10, 2014	20.42	20.44	20.00	20.03
1051	NYSE	EFC	Tue, Dec 9, 2014	19.94	20.42	19.90	20.39
1050	NYSE	EFC	Mon, Dec 8, 2014	20.56	20.57	19.95	20.11
1049	NYSE	EFC	Fri, Dec 5, 2014	21.15	21.25	20.55	20.60
1048	NYSE	EFC	Thu, Dec 4, 2014	21.29	21.33	21.15	21.19
1047	NYSE	EFC	Wed, Dec 3, 2014	21.17	21.35	21.15	21.25
1046	NYSE	EFC	Tue, Dec 2, 2014	21.21	21.40	21.16	21.18
1045	NYSE	EFC	Mon, Dec 1, 2014	21.48	21.57	21.03	21.33
1044	NYSE	EFC	Fri, Nov 28, 2014	21.55	21.78	21.50	21.62
1043	NYSE	EFC	Wed, Nov 26, 2014	21.55	21.72	21.55	21.56
1042	NYSE	EFC	Tue, Nov 25, 2014	22.45	22.45	22.28	22.40
1041	NYSE	EFC	Mon, Nov 24, 2014	22.24	22.43	22.21	22.41
1040	NYSE	EFC	Fri, Nov 21, 2014	21.98	22.22	21.95	22.17
1039	NYSE	EFC	Thu, Nov 20, 2014	21.75	21.95	21.72	21.93
1038	NYSE	EFC	Wed, Nov 19, 2014	21.86	21.94	21.76	21.80
1037	NYSE	EFC	Tue, Nov 18, 2014	21.70	22.07	21.69	21.81
1036	NYSE	EFC	Mon, Nov 17, 2014	21.71	21.81	21.69	21.69
1035	NYSE	EFC	Fri, Nov 14, 2014	21.75	21.85	21.69	21.75
1034	NYSE	EFC	Thu, Nov 13, 2014	21.72	21.80	21.71	21.74
1033	NYSE	EFC	Wed, Nov 12, 2014	21.86	21.92	21.73	21.75
1032	NYSE	EFC	Tue, Nov 11, 2014	21.85	22.00	21.75	21.86
1031	NYSE	EFC	Mon, Nov 10, 2014	21.87	22.01	21.84	21.97
1030	NYSE	EFC	Fri, Nov 7, 2014	21.84	21.96	21.60	21.84
1029	NYSE	EFC	Thu, Nov 6, 2014	22.14	22.45	21.89	21.91
1028	NYSE	EFC	Wed, Nov 5, 2014	22.34	22.49	22.27	22.40
1027	NYSE	EFC	Tue, Nov 4, 2014	22.50	22.50	22.22	22.30
1026	NYSE	EFC	Mon, Nov 3, 2014	22.58	22.74	22.47	22.48
1025	NYSE	EFC	Fri, Oct 31, 2014	22.78	22.82	22.47	22.49
1024	NYSE	EFC	Thu, Oct 30, 2014	22.82	22.86	22.53	22.74
1023	NYSE	EFC	Wed, Oct 29, 2014	22.97	22.97	22.50	22.70
1022	NYSE	EFC	Tue, Oct 28, 2014	22.94	23.00	22.78	22.91
1021	NYSE	EFC	Mon, Oct 27, 2014	22.70	22.93	22.54	22.88
1020	NYSE	EFC	Fri, Oct 24, 2014	22.58	22.74	22.44	22.68
1019	NYSE	EFC	Thu, Oct 23, 2014	22.68	22.76	22.40	22.51
1018	NYSE	EFC	Wed, Oct 22, 2014	22.50	22.78	22.50	22.65
1017	NYSE	EFC	Tue, Oct 21, 2014	22.40	22.74	22.36	22.58
1016	NYSE	EFC	Mon, Oct 20, 2014	22.34	22.44	22.24	22.41
1015	NYSE	EFC	Fri, Oct 17, 2014	22.35	22.44	22.27	22.30
1014	NYSE	EFC	Thu, Oct 16, 2014	21.69	22.19	21.57	22.17
1013	NYSE	EFC	Wed, Oct 15, 2014	21.62	21.99	21.00	21.95
1012	NYSE	EFC	Tue, Oct 14, 2014	21.90	21.97	21.60	21.80
1011	NYSE	EFC	Mon, Oct 13, 2014	22.27	22.50	21.90	21.95
1010	NYSE	EFC	Fri, Oct 10, 2014	22.35	22.57	22.15	22.30
1009	NYSE	EFC	Thu, Oct 9, 2014	22.59	22.61	22.27	22.32
1008	NYSE	EFC	Wed, Oct 8, 2014	22.43	22.65	22.27	22.55
1007	NYSE	EFC	Tue, Oct 7, 2014	22.38	22.70	22.23	22.40
1006	NYSE	EFC	Mon, Oct 6, 2014	22.63	22.67	22.40	22.45
1005	NYSE	EFC	Fri, Oct 3, 2014	22.86	22.89	22.57	22.63
1004	NYSE	EFC	Thu, Oct 2, 2014	22.43	22.68	22.25	22.67
1003	NYSE	EFC	Wed, Oct 1, 2014	22.23	22.50	22.21	22.47
1002	NYSE	EFC	Tue, Sep 30, 2014	22.22	22.24	22.15	22.22
1001	NYSE	EFC	Mon, Sep 29, 2014	22.25	22.30	22.21	22.23
1000	NYSE	EFC	Fri, Sep 26, 2014	22.44	22.45	22.31	22.35
999	NYSE	EFC	Thu, Sep 25, 2014	22.29	22.44	22.15	22.39
998	NYSE	EFC	Wed, Sep 24, 2014	22.51	22.57	22.33	22.33
997	NYSE	EFC	Tue, Sep 23, 2014	22.66	22.79	22.51	22.57
996	NYSE	EFC	Mon, Sep 22, 2014	22.85	22.89	22.65	22.79
995	NYSE	EFC	Fri, Sep 19, 2014	22.85	22.89	22.73	22.86
994	NYSE	EFC	Thu, Sep 18, 2014	22.77	22.81	22.75	22.75
993	NYSE	EFC	Wed, Sep 17, 2014	22.80	22.83	22.75	22.81
992	NYSE	EFC	Tue, Sep 16, 2014	22.92	22.92	22.73	22.80
991	NYSE	EFC	Mon, Sep 15, 2014	22.96	22.96	22.80	22.88
990	NYSE	EFC	Fri, Sep 12, 2014	23.07	23.14	22.85	22.87
989	NYSE	EFC	Thu, Sep 11, 2014	23.02	23.15	23.00	23.11
988	NYSE	EFC	Wed, Sep 10, 2014	23.21	23.25	23.00	23.05
987	NYSE	EFC	Tue, Sep 9, 2014	23.35	23.39	23.21	23.21
986	NYSE	EFC	Mon, Sep 8, 2014	23.33	23.46	23.31	23.34
985	NYSE	EFC	Fri, Sep 5, 2014	23.40	23.57	23.36	23.39
984	NYSE	EFC	Thu, Sep 4, 2014	23.51	23.60	23.40	23.40
983	NYSE	EFC	Wed, Sep 3, 2014	23.53	23.66	23.51	23.53
982	NYSE	EFC	Tue, Sep 2, 2014	24.80	24.90	24.60	24.60
981	NYSE	EFC	Fri, Aug 29, 2014	24.83	24.90	24.67	24.90
980	NYSE	EFC	Thu, Aug 28, 2014	24.80	24.86	24.61	24.81
979	NYSE	EFC	Wed, Aug 27, 2014	24.90	24.90	24.62	24.76
978	NYSE	EFC	Tue, Aug 26, 2014	25.49	25.58	25.38	25.54
977	NYSE	EFC	Mon, Aug 25, 2014	25.40	25.47	25.30	25.42
976	NYSE	EFC	Fri, Aug 22, 2014	25.15	25.39	25.10	25.27
975	NYSE	EFC	Thu, Aug 21, 2014	25.00	25.15	24.96	25.08
974	NYSE	EFC	Wed, Aug 20, 2014	24.95	25.05	24.89	25.00
973	NYSE	EFC	Tue, Aug 19, 2014	24.98	25.05	24.87	24.96
972	NYSE	EFC	Mon, Aug 18, 2014	24.85	24.98	24.74	24.91
971	NYSE	EFC	Fri, Aug 15, 2014	24.73	24.82	24.70	24.82
970	NYSE	EFC	Thu, Aug 14, 2014	24.66	24.74	24.61	24.70
969	NYSE	EFC	Wed, Aug 13, 2014	24.50	24.65	24.49	24.60
968	NYSE	EFC	Tue, Aug 12, 2014	24.30	24.50	24.30	24.47
967	NYSE	EFC	Mon, Aug 11, 2014	23.98	24.31	23.91	24.28
966	NYSE	EFC	Fri, Aug 8, 2014	24.03	24.03	23.93	23.93
965	NYSE	EFC	Thu, Aug 7, 2014	24.00	24.04	23.90	23.98
964	NYSE	EFC	Wed, Aug 6, 2014	23.91	24.09	23.89	23.95
963	NYSE	EFC	Tue, Aug 5, 2014	23.98	23.99	23.83	23.88
962	NYSE	EFC	Mon, Aug 4, 2014	23.74	24.04	23.74	24.00
961	NYSE	EFC	Fri, Aug 1, 2014	23.70	23.81	23.70	23.73
960	NYSE	EFC	Thu, Jul 31, 2014	23.89	23.89	23.70	23.70
959	NYSE	EFC	Wed, Jul 30, 2014	23.90	24.06	23.86	23.90
958	NYSE	EFC	Tue, Jul 29, 2014	23.86	23.98	23.84	23.97
957	NYSE	EFC	Mon, Jul 28, 2014	23.81	23.94	23.74	23.90
956	NYSE	EFC	Fri, Jul 25, 2014	23.77	23.84	23.74	23.74
955	NYSE	EFC	Thu, Jul 24, 2014	23.88	23.95	23.79	23.79
954	NYSE	EFC	Wed, Jul 23, 2014	24.10	24.10	23.86	23.86
953	NYSE	EFC	Tue, Jul 22, 2014	23.97	24.04	23.77	24.00
952	NYSE	EFC	Mon, Jul 21, 2014	23.78	23.93	23.71	23.79
951	NYSE	EFC	Fri, Jul 18, 2014	23.81	23.89	23.76	23.81
950	NYSE	EFC	Thu, Jul 17, 2014	23.71	23.90	23.71	23.79
949	NYSE	EFC	Wed, Jul 16, 2014	23.72	23.80	23.60	23.79
948	NYSE	EFC	Tue, Jul 15, 2014	23.65	23.77	23.55	23.68
947	NYSE	EFC	Mon, Jul 14, 2014	23.77	23.80	23.63	23.65
946	NYSE	EFC	Fri, Jul 11, 2014	23.83	23.83	23.67	23.71
945	NYSE	EFC	Thu, Jul 10, 2014	23.50	23.82	23.50	23.80
944	NYSE	EFC	Wed, Jul 9, 2014	23.50	23.72	23.50	23.50
943	NYSE	EFC	Tue, Jul 8, 2014	23.60	23.75	23.56	23.65
942	NYSE	EFC	Mon, Jul 7, 2014	23.82	23.94	23.67	23.70
941	NYSE	EFC	Thu, Jul 3, 2014	23.96	23.96	23.76	23.77
940	NYSE	EFC	Wed, Jul 2, 2014	23.91	24.04	23.90	23.95
939	NYSE	EFC	Tue, Jul 1, 2014	24.05	24.10	23.91	23.91
938	NYSE	EFC	Mon, Jun 30, 2014	23.80	24.03	23.80	24.00
937	NYSE	EFC	Fri, Jun 27, 2014	24.00	24.00	23.90	23.93
936	NYSE	EFC	Thu, Jun 26, 2014	23.96	24.06	23.91	24.06
935	NYSE	EFC	Wed, Jun 25, 2014	23.90	24.00	23.80	23.98
934	NYSE	EFC	Tue, Jun 24, 2014	23.95	24.05	23.84	23.85
933	NYSE	EFC	Mon, Jun 23, 2014	24.01	24.09	23.93	23.94
932	NYSE	EFC	Fri, Jun 20, 2014	24.06	24.14	24.03	24.10
931	NYSE	EFC	Thu, Jun 19, 2014	24.06	24.18	23.77	24.04
930	NYSE	EFC	Wed, Jun 18, 2014	24.17	24.17	24.02	24.16
929	NYSE	EFC	Tue, Jun 17, 2014	24.10	24.19	24.06	24.17
928	NYSE	EFC	Mon, Jun 16, 2014	23.87	24.02	23.78	23.99
927	NYSE	EFC	Fri, Jun 13, 2014	23.82	23.88	23.73	23.76
926	NYSE	EFC	Thu, Jun 12, 2014	23.98	24.07	23.78	23.88
925	NYSE	EFC	Wed, Jun 11, 2014	23.91	24.09	23.90	23.99
924	NYSE	EFC	Tue, Jun 10, 2014	24.05	24.15	23.91	24.00
923	NYSE	EFC	Mon, Jun 9, 2014	24.25	24.25	24.06	24.18
922	NYSE	EFC	Fri, Jun 6, 2014	24.15	24.24	24.00	24.20
921	NYSE	EFC	Thu, Jun 5, 2014	23.87	24.12	23.85	24.08
920	NYSE	EFC	Wed, Jun 4, 2014	23.61	23.90	23.51	23.85
919	NYSE	EFC	Tue, Jun 3, 2014	23.87	23.88	23.68	23.69
918	NYSE	EFC	Mon, Jun 2, 2014	23.77	23.90	23.68	23.88
917	NYSE	EFC	Fri, May 30, 2014	23.97	24.00	23.83	23.93
916	NYSE	EFC	Thu, May 29, 2014	24.00	24.03	23.90	24.01
915	NYSE	EFC	Wed, May 28, 2014	24.00	24.13	23.85	24.05
914	NYSE	EFC	Tue, May 27, 2014	24.70	24.95	24.65	24.78
913	NYSE	EFC	Fri, May 23, 2014	24.40	24.65	24.32	24.64
912	NYSE	EFC	Thu, May 22, 2014	24.39	24.47	24.35	24.35
911	NYSE	EFC	Wed, May 21, 2014	24.23	24.39	24.20	24.35
910	NYSE	EFC	Tue, May 20, 2014	24.42	24.50	24.17	24.28
909	NYSE	EFC	Mon, May 19, 2014	24.26	24.36	24.20	24.32
908	NYSE	EFC	Fri, May 16, 2014	24.23	24.24	24.16	24.20
907	NYSE	EFC	Thu, May 15, 2014	24.24	24.24	24.13	24.22
906	NYSE	EFC	Wed, May 14, 2014	24.11	24.25	24.11	24.18
905	NYSE	EFC	Tue, May 13, 2014	24.20	24.39	24.15	24.16
904	NYSE	EFC	Mon, May 12, 2014	24.43	24.55	24.17	24.19
903	NYSE	EFC	Fri, May 9, 2014	24.32	24.38	24.15	24.27
902	NYSE	EFC	Thu, May 8, 2014	24.45	24.50	24.15	24.23
901	NYSE	EFC	Wed, May 7, 2014	24.10	24.39	24.10	24.39
900	NYSE	EFC	Tue, May 6, 2014	23.93	24.10	23.86	24.10
899	NYSE	EFC	Mon, May 5, 2014	23.90	23.97	23.81	23.89
898	NYSE	EFC	Fri, May 2, 2014	23.72	23.90	23.70	23.86
897	NYSE	EFC	Thu, May 1, 2014	23.72	23.81	23.62	23.74
896	NYSE	EFC	Wed, Apr 30, 2014	23.34	23.71	23.30	23.67
895	NYSE	EFC	Tue, Apr 29, 2014	23.32	23.48	23.21	23.34
894	NYSE	EFC	Mon, Apr 28, 2014	23.25	23.43	23.20	23.29
893	NYSE	EFC	Fri, Apr 25, 2014	23.40	23.45	23.21	23.25
892	NYSE	EFC	Thu, Apr 24, 2014	23.27	23.47	23.21	23.41
891	NYSE	EFC	Wed, Apr 23, 2014	23.26	23.31	23.22	23.24
890	NYSE	EFC	Tue, Apr 22, 2014	23.36	23.40	23.11	23.26
889	NYSE	EFC	Mon, Apr 21, 2014	23.27	23.46	23.23	23.36
888	NYSE	EFC	Thu, Apr 17, 2014	23.18	23.31	23.11	23.21
887	NYSE	EFC	Wed, Apr 16, 2014	23.14	23.20	23.04	23.16
886	NYSE	EFC	Tue, Apr 15, 2014	23.13	23.30	22.90	23.04
885	NYSE	EFC	Mon, Apr 14, 2014	23.14	23.23	23.01	23.17
884	NYSE	EFC	Fri, Apr 11, 2014	23.08	23.34	23.01	23.10
883	NYSE	EFC	Thu, Apr 10, 2014	23.25	23.50	23.20	23.23
882	NYSE	EFC	Wed, Apr 9, 2014	23.00	23.27	23.00	23.21
881	NYSE	EFC	Tue, Apr 8, 2014	22.75	23.00	22.72	22.96
880	NYSE	EFC	Mon, Apr 7, 2014	22.64	22.88	22.60	22.67
879	NYSE	EFC	Fri, Apr 4, 2014	23.00	23.00	22.65	22.73
878	NYSE	EFC	Thu, Apr 3, 2014	23.18	23.34	22.86	22.88
877	NYSE	EFC	Wed, Apr 2, 2014	23.36	23.48	23.21	23.24
876	NYSE	EFC	Tue, Apr 1, 2014	23.75	23.91	23.09	23.44
875	NYSE	EFC	Mon, Mar 31, 2014	23.98	23.98	23.76	23.82
874	NYSE	EFC	Fri, Mar 28, 2014	23.68	23.94	23.65	23.82
873	NYSE	EFC	Thu, Mar 27, 2014	23.70	23.87	23.57	23.59
872	NYSE	EFC	Wed, Mar 26, 2014	23.90	24.00	23.65	23.70
871	NYSE	EFC	Tue, Mar 25, 2014	24.09	24.32	23.80	23.90
870	NYSE	EFC	Mon, Mar 24, 2014	23.95	24.34	23.87	24.10
869	NYSE	EFC	Fri, Mar 21, 2014	24.05	24.44	24.00	24.00
868	NYSE	EFC	Thu, Mar 20, 2014	24.00	24.11	23.90	24.05
867	NYSE	EFC	Wed, Mar 19, 2014	24.42	24.46	24.02	24.07
866	NYSE	EFC	Tue, Mar 18, 2014	24.45	24.47	24.25	24.42
865	NYSE	EFC	Mon, Mar 17, 2014	24.43	24.43	24.26	24.36
864	NYSE	EFC	Fri, Mar 14, 2014	24.03	24.26	24.00	24.26
863	NYSE	EFC	Thu, Mar 13, 2014	24.20	24.20	23.98	23.98
862	NYSE	EFC	Wed, Mar 12, 2014	23.98	24.20	23.95	24.14
861	NYSE	EFC	Tue, Mar 11, 2014	24.09	24.10	23.88	24.00
860	NYSE	EFC	Mon, Mar 10, 2014	24.00	24.13	23.85	23.97
859	NYSE	EFC	Fri, Mar 7, 2014	24.43	24.43	24.08	24.14
858	NYSE	EFC	Thu, Mar 6, 2014	24.33	24.33	24.00	24.30
857	NYSE	EFC	Wed, Mar 5, 2014	24.19	24.28	24.12	24.20
856	NYSE	EFC	Tue, Mar 4, 2014	24.00	24.29	23.92	24.10
855	NYSE	EFC	Mon, Mar 3, 2014	24.00	24.01	23.75	24.00
854	NYSE	EFC	Fri, Feb 28, 2014	24.00	24.29	23.96	24.03
853	NYSE	EFC	Thu, Feb 27, 2014	24.05	24.07	23.95	24.05
852	NYSE	EFC	Wed, Feb 26, 2014	23.83	24.06	23.66	24.00
851	NYSE	EFC	Tue, Feb 25, 2014	24.75	24.75	24.53	24.68
850	NYSE	EFC	Mon, Feb 24, 2014	24.64	24.80	24.60	24.75
849	NYSE	EFC	Fri, Feb 21, 2014	24.50	24.79	24.50	24.53
848	NYSE	EFC	Thu, Feb 20, 2014	24.58	24.76	24.50	24.54
847	NYSE	EFC	Wed, Feb 19, 2014	24.80	24.90	24.61	24.64
846	NYSE	EFC	Tue, Feb 18, 2014	24.69	24.92	24.60	24.75
845	NYSE	EFC	Fri, Feb 14, 2014	24.60	24.67	24.50	24.57
844	NYSE	EFC	Thu, Feb 13, 2014	24.12	24.43	24.12	24.39
843	NYSE	EFC	Wed, Feb 12, 2014	24.43	24.48	24.25	24.32
842	NYSE	EFC	Tue, Feb 11, 2014	24.29	24.34	24.10	24.27
841	NYSE	EFC	Mon, Feb 10, 2014	23.92	24.23	23.92	24.22
840	NYSE	EFC	Fri, Feb 7, 2014	24.05	24.06	23.83	23.85
839	NYSE	EFC	Thu, Feb 6, 2014	23.95	24.18	23.91	24.03
838	NYSE	EFC	Wed, Feb 5, 2014	24.08	24.13	23.82	23.95
837	NYSE	EFC	Tue, Feb 4, 2014	23.93	24.07	23.67	24.07
836	NYSE	EFC	Mon, Feb 3, 2014	23.66	24.00	23.53	23.84
835	NYSE	EFC	Fri, Jan 31, 2014	23.50	23.69	23.39	23.67
834	NYSE	EFC	Thu, Jan 30, 2014	23.50	23.69	23.41	23.63
833	NYSE	EFC	Wed, Jan 29, 2014	23.40	23.64	23.10	23.51
832	NYSE	EFC	Tue, Jan 28, 2014	23.18	23.67	23.15	23.52
831	NYSE	EFC	Mon, Jan 27, 2014	23.59	23.59	23.09	23.22
830	NYSE	EFC	Fri, Jan 24, 2014	23.69	23.69	23.20	23.53
829	NYSE	EFC	Thu, Jan 23, 2014	23.68	23.70	23.57	23.65
828	NYSE	EFC	Wed, Jan 22, 2014	23.68	23.73	23.57	23.57
827	NYSE	EFC	Tue, Jan 21, 2014	23.49	23.75	23.49	23.59
826	NYSE	EFC	Fri, Jan 17, 2014	23.50	23.58	23.43	23.49
825	NYSE	EFC	Thu, Jan 16, 2014	23.56	23.60	23.41	23.50
824	NYSE	EFC	Wed, Jan 15, 2014	23.30	23.62	23.28	23.48
823	NYSE	EFC	Tue, Jan 14, 2014	23.40	23.55	23.30	23.30
822	NYSE	EFC	Mon, Jan 13, 2014	23.56	23.56	23.36	23.41
821	NYSE	EFC	Fri, Jan 10, 2014	23.57	23.65	23.45	23.56
820	NYSE	EFC	Thu, Jan 9, 2014	23.53	23.57	23.43	23.48
819	NYSE	EFC	Wed, Jan 8, 2014	23.38	23.53	23.21	23.53
818	NYSE	EFC	Tue, Jan 7, 2014	23.54	23.54	23.30	23.30
817	NYSE	EFC	Mon, Jan 6, 2014	23.30	23.50	23.20	23.38
816	NYSE	EFC	Fri, Jan 3, 2014	23.15	23.26	22.82	23.16
815	NYSE	EFC	Thu, Jan 2, 2014	22.73	23.19	22.70	23.02
814	NYSE	EFC	Tue, Dec 31, 2013	22.80	22.80	22.56	22.67
813	NYSE	EFC	Mon, Dec 30, 2013	22.94	22.94	22.61	22.68
812	NYSE	EFC	Fri, Dec 27, 2013	22.70	22.96	22.70	22.85
811	NYSE	EFC	Thu, Dec 26, 2013	22.79	23.19	22.72	22.80
810	NYSE	EFC	Tue, Dec 24, 2013	22.67	22.95	22.61	22.83
809	NYSE	EFC	Mon, Dec 23, 2013	22.78	22.80	22.55	22.76
808	NYSE	EFC	Fri, Dec 20, 2013	22.80	22.80	22.63	22.63
807	NYSE	EFC	Thu, Dec 19, 2013	22.76	22.95	22.61	22.70
806	NYSE	EFC	Wed, Dec 18, 2013	22.74	22.98	22.45	22.92
805	NYSE	EFC	Tue, Dec 17, 2013	22.64	22.75	22.54	22.68
804	NYSE	EFC	Mon, Dec 16, 2013	22.48	22.65	22.44	22.45
803	NYSE	EFC	Fri, Dec 13, 2013	22.87	22.87	22.50	22.53
802	NYSE	EFC	Thu, Dec 12, 2013	22.91	23.09	22.68	22.73
801	NYSE	EFC	Wed, Dec 11, 2013	23.20	23.32	22.80	22.88
800	NYSE	EFC	Tue, Dec 10, 2013	23.31	23.33	23.08	23.17
799	NYSE	EFC	Mon, Dec 9, 2013	22.52	23.24	22.50	23.22
798	NYSE	EFC	Fri, Dec 6, 2013	22.88	22.97	22.48	22.61
797	NYSE	EFC	Thu, Dec 5, 2013	23.10	23.23	22.60	22.67
796	NYSE	EFC	Wed, Dec 4, 2013	22.85	23.10	22.60	23.00
795	NYSE	EFC	Tue, Dec 3, 2013	23.09	23.09	22.80	22.83
794	NYSE	EFC	Mon, Dec 2, 2013	23.10	23.23	23.00	23.07
793	NYSE	EFC	Fri, Nov 29, 2013	23.40	23.40	23.10	23.10
792	NYSE	EFC	Wed, Nov 27, 2013	23.21	23.54	23.21	23.31
791	NYSE	EFC	Tue, Nov 26, 2013	23.22	23.37	22.95	23.21
790	NYSE	EFC	Mon, Nov 25, 2013	24.01	24.19	23.95	24.00
789	NYSE	EFC	Fri, Nov 22, 2013	23.85	23.99	23.78	23.91
788	NYSE	EFC	Thu, Nov 21, 2013	23.65	23.99	23.65	23.85
787	NYSE	EFC	Wed, Nov 20, 2013	23.88	23.90	23.60	23.62
786	NYSE	EFC	Tue, Nov 19, 2013	23.76	23.96	23.75	23.79
785	NYSE	EFC	Mon, Nov 18, 2013	23.50	23.97	23.50	23.75
784	NYSE	EFC	Fri, Nov 15, 2013	23.31	23.49	23.20	23.34
783	NYSE	EFC	Thu, Nov 14, 2013	23.25	23.45	23.10	23.18
782	NYSE	EFC	Wed, Nov 13, 2013	23.03	23.35	23.02	23.14
781	NYSE	EFC	Tue, Nov 12, 2013	23.08	23.27	23.00	23.05
780	NYSE	EFC	Mon, Nov 11, 2013	23.13	23.31	23.00	23.11
779	NYSE	EFC	Fri, Nov 8, 2013	23.00	23.08	22.87	23.02
778	NYSE	EFC	Thu, Nov 7, 2013	23.23	23.23	22.93	22.97
777	NYSE	EFC	Wed, Nov 6, 2013	22.68	23.59	22.68	23.30
776	NYSE	EFC	Tue, Nov 5, 2013	22.75	23.04	22.66	22.95
775	NYSE	EFC	Mon, Nov 4, 2013	22.75	22.84	22.70	22.75
774	NYSE	EFC	Fri, Nov 1, 2013	22.80	22.84	22.72	22.72
773	NYSE	EFC	Thu, Oct 31, 2013	22.86	22.88	22.70	22.80
772	NYSE	EFC	Wed, Oct 30, 2013	22.90	23.09	22.79	22.83
771	NYSE	EFC	Tue, Oct 29, 2013	23.31	23.35	22.88	22.96
770	NYSE	EFC	Mon, Oct 28, 2013	23.65	23.69	23.11	23.36
769	NYSE	EFC	Fri, Oct 25, 2013	23.74	23.76	23.54	23.60
768	NYSE	EFC	Thu, Oct 24, 2013	23.88	23.88	23.61	23.68
767	NYSE	EFC	Wed, Oct 23, 2013	23.80	23.94	23.75	23.80
766	NYSE	EFC	Tue, Oct 22, 2013	23.66	23.84	23.56	23.80
765	NYSE	EFC	Mon, Oct 21, 2013	23.24	23.87	23.22	23.79
764	NYSE	EFC	Fri, Oct 18, 2013	23.22	23.43	23.10	23.28
763	NYSE	EFC	Thu, Oct 17, 2013	22.90	23.45	22.90	23.09
762	NYSE	EFC	Wed, Oct 16, 2013	22.98	23.05	22.83	22.85
761	NYSE	EFC	Tue, Oct 15, 2013	23.14	23.15	22.80	22.85
760	NYSE	EFC	Mon, Oct 14, 2013	22.71	23.15	22.71	23.11
759	NYSE	EFC	Fri, Oct 11, 2013	22.80	22.99	22.70	22.94
758	NYSE	EFC	Thu, Oct 10, 2013	22.78	22.93	22.70	22.87
757	NYSE	EFC	Wed, Oct 9, 2013	22.68	22.77	22.60	22.63
756	NYSE	EFC	Tue, Oct 8, 2013	22.69	22.75	22.60	22.69
755	NYSE	EFC	Mon, Oct 7, 2013	22.71	22.93	22.50	22.75
754	NYSE	EFC	Fri, Oct 4, 2013	22.80	22.96	22.73	22.84
753	NYSE	EFC	Thu, Oct 3, 2013	22.84	22.85	22.62	22.78
752	NYSE	EFC	Wed, Oct 2, 2013	22.57	22.85	22.43	22.84
751	NYSE	EFC	Tue, Oct 1, 2013	22.53	22.60	22.36	22.57
750	NYSE	EFC	Mon, Sep 30, 2013	22.35	22.55	22.30	22.47
749	NYSE	EFC	Fri, Sep 27, 2013	22.73	22.81	22.34	22.50
748	NYSE	EFC	Thu, Sep 26, 2013	22.49	22.87	22.44	22.71
747	NYSE	EFC	Wed, Sep 25, 2013	22.53	22.60	22.32	22.56
746	NYSE	EFC	Tue, Sep 24, 2013	22.13	22.59	22.13	22.49
745	NYSE	EFC	Mon, Sep 23, 2013	22.13	22.33	22.10	22.20
744	NYSE	EFC	Fri, Sep 20, 2013	22.37	22.37	22.11	22.23
743	NYSE	EFC	Thu, Sep 19, 2013	22.38	22.56	22.16	22.27
742	NYSE	EFC	Wed, Sep 18, 2013	22.23	22.47	22.10	22.40
741	NYSE	EFC	Tue, Sep 17, 2013	22.42	22.46	22.18	22.22
740	NYSE	EFC	Mon, Sep 16, 2013	22.35	22.60	22.18	22.21
739	NYSE	EFC	Fri, Sep 13, 2013	22.08	22.09	21.87	22.01
738	NYSE	EFC	Thu, Sep 12, 2013	22.09	22.09	21.85	22.01
737	NYSE	EFC	Wed, Sep 11, 2013	21.80	22.12	21.78	21.96
736	NYSE	EFC	Tue, Sep 10, 2013	21.80	21.94	21.75	21.76
735	NYSE	EFC	Mon, Sep 9, 2013	21.43	21.71	21.34	21.60
734	NYSE	EFC	Fri, Sep 6, 2013	21.30	21.47	21.16	21.33
733	NYSE	EFC	Thu, Sep 5, 2013	21.25	21.36	21.23	21.25
732	NYSE	EFC	Wed, Sep 4, 2013	21.35	21.45	21.25	21.26
731	NYSE	EFC	Tue, Sep 3, 2013	21.82	21.87	21.12	21.25
730	NYSE	EFC	Fri, Aug 30, 2013	21.77	21.97	21.75	21.82
729	NYSE	EFC	Thu, Aug 29, 2013	21.85	21.95	21.76	21.85
728	NYSE	EFC	Wed, Aug 28, 2013	21.65	22.16	21.64	21.95
727	NYSE	EFC	Tue, Aug 27, 2013	22.31	22.56	22.31	22.50
726	NYSE	EFC	Mon, Aug 26, 2013	22.40	22.58	22.33	22.36
725	NYSE	EFC	Fri, Aug 23, 2013	22.52	22.68	22.12	22.29
724	NYSE	EFC	Thu, Aug 22, 2013	22.70	22.70	22.32	22.37
723	NYSE	EFC	Wed, Aug 21, 2013	22.40	22.72	22.40	22.57
722	NYSE	EFC	Tue, Aug 20, 2013	22.18	22.60	22.13	22.40
721	NYSE	EFC	Mon, Aug 19, 2013	22.67	22.79	22.00	22.12
720	NYSE	EFC	Fri, Aug 16, 2013	22.58	22.87	22.54	22.66
719	NYSE	EFC	Thu, Aug 15, 2013	22.75	22.86	22.52	22.67
718	NYSE	EFC	Wed, Aug 14, 2013	22.85	22.94	22.75	22.91
717	NYSE	EFC	Tue, Aug 13, 2013	22.77	22.91	22.72	22.87
716	NYSE	EFC	Mon, Aug 12, 2013	22.92	22.98	22.78	22.78
715	NYSE	EFC	Fri, Aug 9, 2013	22.79	22.94	22.68	22.93
714	NYSE	EFC	Thu, Aug 8, 2013	22.59	22.90	22.50	22.76
713	NYSE	EFC	Wed, Aug 7, 2013	22.59	22.62	22.20	22.50
712	NYSE	EFC	Tue, Aug 6, 2013	22.80	22.90	22.52	22.57
711	NYSE	EFC	Mon, Aug 5, 2013	22.61	23.01	22.61	22.76
710	NYSE	EFC	Fri, Aug 2, 2013	22.45	22.67	22.42	22.50
709	NYSE	EFC	Thu, Aug 1, 2013	22.79	22.79	22.10	22.10
708	NYSE	EFC	Wed, Jul 31, 2013	22.95	22.96	22.53	22.72
707	NYSE	EFC	Tue, Jul 30, 2013	22.87	23.04	22.78	22.88
706	NYSE	EFC	Mon, Jul 29, 2013	22.90	22.99	22.70	22.84
705	NYSE	EFC	Fri, Jul 26, 2013	22.85	22.93	22.75	22.89
704	NYSE	EFC	Thu, Jul 25, 2013	22.85	23.01	22.75	22.87
703	NYSE	EFC	Wed, Jul 24, 2013	23.12	23.17	22.78	22.82
702	NYSE	EFC	Tue, Jul 23, 2013	22.91	23.20	22.87	23.07
701	NYSE	EFC	Mon, Jul 22, 2013	22.62	22.89	22.58	22.86
700	NYSE	EFC	Fri, Jul 19, 2013	22.90	22.94	22.64	22.65
699	NYSE	EFC	Thu, Jul 18, 2013	22.90	22.95	22.76	22.81
698	NYSE	EFC	Wed, Jul 17, 2013	22.88	22.92	22.75	22.82
697	NYSE	EFC	Tue, Jul 16, 2013	23.17	23.20	22.79	22.80
696	NYSE	EFC	Mon, Jul 15, 2013	23.08	23.33	23.01	23.17
695	NYSE	EFC	Fri, Jul 12, 2013	23.14	23.14	22.90	22.93
694	NYSE	EFC	Thu, Jul 11, 2013	22.76	23.02	22.70	23.01
693	NYSE	EFC	Wed, Jul 10, 2013	22.48	22.68	22.36	22.48
692	NYSE	EFC	Tue, Jul 9, 2013	22.24	22.93	22.24	22.64
691	NYSE	EFC	Mon, Jul 8, 2013	21.97	22.25	21.86	22.20
690	NYSE	EFC	Fri, Jul 5, 2013	22.52	22.52	21.35	21.85
689	NYSE	EFC	Wed, Jul 3, 2013	22.51	22.56	22.30	22.54
688	NYSE	EFC	Tue, Jul 2, 2013	22.79	22.88	22.41	22.51
687	NYSE	EFC	Mon, Jul 1, 2013	22.87	23.04	22.76	22.76
686	NYSE	EFC	Fri, Jun 28, 2013	23.11	23.22	22.81	22.81
685	NYSE	EFC	Thu, Jun 27, 2013	22.75	23.20	22.56	23.10
684	NYSE	EFC	Wed, Jun 26, 2013	22.34	22.82	22.27	22.65
683	NYSE	EFC	Tue, Jun 25, 2013	22.10	22.40	21.92	22.15
682	NYSE	EFC	Mon, Jun 24, 2013	22.42	22.48	21.35	21.92
681	NYSE	EFC	Fri, Jun 21, 2013	23.05	23.11	22.38	22.52
680	NYSE	EFC	Thu, Jun 20, 2013	23.30	23.30	22.67	22.94
679	NYSE	EFC	Wed, Jun 19, 2013	23.66	23.76	23.25	23.30
678	NYSE	EFC	Tue, Jun 18, 2013	23.57	23.80	23.47	23.73
677	NYSE	EFC	Mon, Jun 17, 2013	23.54	23.65	23.25	23.39
676	NYSE	EFC	Fri, Jun 14, 2013	23.24	23.64	22.86	23.31
675	NYSE	EFC	Thu, Jun 13, 2013	22.43	23.11	22.27	23.11
674	NYSE	EFC	Wed, Jun 12, 2013	23.01	23.19	22.43	22.44
673	NYSE	EFC	Tue, Jun 11, 2013	23.33	23.36	23.00	23.01
672	NYSE	EFC	Mon, Jun 10, 2013	23.21	23.56	23.06	23.31
671	NYSE	EFC	Fri, Jun 7, 2013	23.16	23.27	23.00	23.06
670	NYSE	EFC	Thu, Jun 6, 2013	23.01	23.15	22.91	23.08
669	NYSE	EFC	Wed, Jun 5, 2013	23.38	23.50	23.02	23.05
668	NYSE	EFC	Tue, Jun 4, 2013	22.63	23.63	22.60	23.46
667	NYSE	EFC	Mon, Jun 3, 2013	23.37	23.43	22.30	22.72
666	NYSE	EFC	Fri, May 31, 2013	24.20	24.23	23.00	23.35
665	NYSE	EFC	Thu, May 30, 2013	24.45	24.57	24.20	24.24
664	NYSE	EFC	Wed, May 29, 2013	24.24	24.47	23.78	24.43
663	NYSE	EFC	Tue, May 28, 2013	25.29	25.57	24.90	25.20
662	NYSE	EFC	Fri, May 24, 2013	24.89	25.27	24.80	25.14
661	NYSE	EFC	Thu, May 23, 2013	25.05	25.10	24.50	25.02
660	NYSE	EFC	Wed, May 22, 2013	25.31	25.41	25.10	25.14
659	NYSE	EFC	Tue, May 21, 2013	25.50	25.55	25.31	25.36
658	NYSE	EFC	Mon, May 20, 2013	25.50	25.54	25.46	25.50
657	NYSE	EFC	Fri, May 17, 2013	25.50	25.50	25.30	25.42
656	NYSE	EFC	Thu, May 16, 2013	25.25	25.59	25.17	25.44
655	NYSE	EFC	Wed, May 15, 2013	25.00	25.32	24.75	25.25
654	NYSE	EFC	Tue, May 14, 2013	25.10	25.24	25.00	25.04
653	NYSE	EFC	Mon, May 13, 2013	25.40	25.45	25.10	25.15
652	NYSE	EFC	Fri, May 10, 2013	25.37	25.45	25.29	25.40
651	NYSE	EFC	Thu, May 9, 2013	25.30	25.40	25.26	25.35
650	NYSE	EFC	Wed, May 8, 2013	26.60	26.68	26.11	26.30
649	NYSE	EFC	Tue, May 7, 2013	26.41	26.69	26.14	26.60
648	NYSE	EFC	Mon, May 6, 2013	25.95	26.08	25.92	25.95
647	NYSE	EFC	Fri, May 3, 2013	26.01	26.09	25.83	25.90
646	NYSE	EFC	Thu, May 2, 2013	25.79	25.98	25.73	25.94
645	NYSE	EFC	Wed, May 1, 2013	25.88	25.99	25.62	25.69
644	NYSE	EFC	Tue, Apr 30, 2013	25.93	26.01	25.85	25.88
643	NYSE	EFC	Mon, Apr 29, 2013	25.60	26.07	25.59	25.97
642	NYSE	EFC	Fri, Apr 26, 2013	25.59	25.73	25.40	25.58
641	NYSE	EFC	Thu, Apr 25, 2013	25.93	25.95	25.49	25.50
640	NYSE	EFC	Wed, Apr 24, 2013	25.84	25.95	25.76	25.94
639	NYSE	EFC	Tue, Apr 23, 2013	25.75	25.93	25.64	25.85
638	NYSE	EFC	Mon, Apr 22, 2013	25.69	25.76	25.10	25.67
637	NYSE	EFC	Fri, Apr 19, 2013	25.42	25.66	25.23	25.66
636	NYSE	EFC	Thu, Apr 18, 2013	25.49	25.55	25.22	25.47
635	NYSE	EFC	Wed, Apr 17, 2013	25.61	25.69	25.26	25.35
634	NYSE	EFC	Tue, Apr 16, 2013	25.35	25.70	25.26	25.66
633	NYSE	EFC	Mon, Apr 15, 2013	25.70	25.76	25.08	25.26
632	NYSE	EFC	Fri, Apr 12, 2013	25.50	25.74	25.50	25.61
631	NYSE	EFC	Thu, Apr 11, 2013	25.36	25.84	25.28	25.65
630	NYSE	EFC	Wed, Apr 10, 2013	24.89	25.37	24.87	25.25
629	NYSE	EFC	Tue, Apr 9, 2013	25.20	25.20	24.92	24.94
628	NYSE	EFC	Mon, Apr 8, 2013	24.68	25.26	24.60	25.17
627	NYSE	EFC	Fri, Apr 5, 2013	24.59	24.61	24.22	24.56
626	NYSE	EFC	Thu, Apr 4, 2013	24.56	24.74	24.55	24.64
625	NYSE	EFC	Wed, Apr 3, 2013	24.70	24.74	24.55	24.59
624	NYSE	EFC	Tue, Apr 2, 2013	24.72	24.79	24.55	24.70
623	NYSE	EFC	Mon, Apr 1, 2013	24.70	24.77	24.55	24.62
622	NYSE	EFC	Thu, Mar 28, 2013	24.80	24.80	24.65	24.75
621	NYSE	EFC	Wed, Mar 27, 2013	24.81	24.82	24.65	24.80
620	NYSE	EFC	Tue, Mar 26, 2013	24.68	24.97	24.65	24.83
619	NYSE	EFC	Mon, Mar 25, 2013	24.90	25.14	24.60	24.75
618	NYSE	EFC	Fri, Mar 22, 2013	24.81	24.92	24.61	24.88
617	NYSE	EFC	Thu, Mar 21, 2013	24.55	24.80	24.54	24.70
616	NYSE	EFC	Wed, Mar 20, 2013	24.72	24.73	24.50	24.63
615	NYSE	EFC	Tue, Mar 19, 2013	24.80	24.80	24.61	24.66
614	NYSE	EFC	Mon, Mar 18, 2013	24.80	24.80	24.69	24.80
613	NYSE	EFC	Fri, Mar 15, 2013	24.73	24.83	24.69	24.79
612	NYSE	EFC	Thu, Mar 14, 2013	24.84	24.96	24.63	24.69
611	NYSE	EFC	Wed, Mar 13, 2013	24.74	24.84	24.74	24.81
610	NYSE	EFC	Tue, Mar 12, 2013	24.80	24.88	24.74	24.74
609	NYSE	EFC	Mon, Mar 11, 2013	24.61	24.80	24.51	24.80
608	NYSE	EFC	Fri, Mar 8, 2013	24.94	24.95	24.51	24.64
607	NYSE	EFC	Thu, Mar 7, 2013	24.90	24.95	24.85	24.90
606	NYSE	EFC	Wed, Mar 6, 2013	25.01	25.02	24.81	24.84
605	NYSE	EFC	Tue, Mar 5, 2013	24.99	25.00	24.87	25.00
604	NYSE	EFC	Mon, Mar 4, 2013	24.99	25.00	24.75	24.82
603	NYSE	EFC	Fri, Mar 1, 2013	24.95	25.08	24.91	24.99
602	NYSE	EFC	Thu, Feb 28, 2013	25.10	25.46	24.96	24.96
601	NYSE	EFC	Wed, Feb 27, 2013	25.30	25.30	24.90	25.00
600	NYSE	EFC	Tue, Feb 26, 2013	26.86	26.95	26.56	26.72
599	NYSE	EFC	Mon, Feb 25, 2013	26.75	26.99	26.67	26.79
598	NYSE	EFC	Fri, Feb 22, 2013	26.35	26.66	26.35	26.57
597	NYSE	EFC	Thu, Feb 21, 2013	26.55	26.55	26.00	26.22
596	NYSE	EFC	Wed, Feb 20, 2013	26.60	26.73	26.40	26.55
595	NYSE	EFC	Tue, Feb 19, 2013	26.35	26.75	26.09	26.52
594	NYSE	EFC	Fri, Feb 15, 2013	26.25	26.39	25.83	25.86
593	NYSE	EFC	Thu, Feb 14, 2013	26.05	26.49	25.68	25.97
592	NYSE	EFC	Wed, Feb 13, 2013	25.82	26.14	25.60	25.68
591	NYSE	EFC	Tue, Feb 12, 2013	24.91	24.98	24.82	24.83
590	NYSE	EFC	Mon, Feb 11, 2013	24.80	24.92	24.79	24.85
589	NYSE	EFC	Fri, Feb 8, 2013	24.55	24.86	24.53	24.80
588	NYSE	EFC	Thu, Feb 7, 2013	24.51	24.51	24.30	24.49
587	NYSE	EFC	Wed, Feb 6, 2013	24.30	24.45	24.29	24.45
586	NYSE	EFC	Tue, Feb 5, 2013	24.14	24.38	24.14	24.33
585	NYSE	EFC	Mon, Feb 4, 2013	24.26	24.36	24.13	24.26
584	NYSE	EFC	Fri, Feb 1, 2013	23.99	24.25	23.95	24.25
583	NYSE	EFC	Thu, Jan 31, 2013	24.24	24.24	23.80	23.90
582	NYSE	EFC	Wed, Jan 30, 2013	24.10	24.23	24.10	24.23
581	NYSE	EFC	Tue, Jan 29, 2013	24.12	24.20	24.05	24.14
580	NYSE	EFC	Mon, Jan 28, 2013	24.05	24.16	23.97	24.05
579	NYSE	EFC	Fri, Jan 25, 2013	23.92	24.00	23.82	23.97
578	NYSE	EFC	Thu, Jan 24, 2013	24.02	24.10	23.71	23.78
577	NYSE	EFC	Wed, Jan 23, 2013	24.05	24.11	23.92	23.97
576	NYSE	EFC	Tue, Jan 22, 2013	24.06	24.07	23.96	24.00
575	NYSE	EFC	Fri, Jan 18, 2013	23.87	24.00	23.83	24.00
574	NYSE	EFC	Thu, Jan 17, 2013	23.86	23.90	23.68	23.88
573	NYSE	EFC	Wed, Jan 16, 2013	23.77	23.90	23.72	23.85
572	NYSE	EFC	Tue, Jan 15, 2013	23.80	23.80	23.67	23.74
571	NYSE	EFC	Mon, Jan 14, 2013	23.88	23.94	23.70	23.82
570	NYSE	EFC	Fri, Jan 11, 2013	23.65	23.87	23.54	23.80
569	NYSE	EFC	Thu, Jan 10, 2013	23.70	23.79	23.61	23.65
568	NYSE	EFC	Wed, Jan 9, 2013	23.67	23.70	23.52	23.54
567	NYSE	EFC	Tue, Jan 8, 2013	23.53	23.73	23.53	23.57
566	NYSE	EFC	Mon, Jan 7, 2013	23.52	23.64	23.50	23.57
565	NYSE	EFC	Fri, Jan 4, 2013	23.12	23.50	23.06	23.46
564	NYSE	EFC	Thu, Jan 3, 2013	23.06	23.23	22.94	23.07
563	NYSE	EFC	Wed, Jan 2, 2013	22.61	23.18	22.61	23.06
562	NYSE	EFC	Mon, Dec 31, 2012	22.29	22.46	22.25	22.46
561	NYSE	EFC	Fri, Dec 28, 2012	22.42	22.45	22.23	22.23
560	NYSE	EFC	Thu, Dec 27, 2012	22.38	22.48	22.29	22.42
559	NYSE	EFC	Wed, Dec 26, 2012	22.46	22.46	22.28	22.36
558	NYSE	EFC	Mon, Dec 24, 2012	22.29	22.42	22.24	22.42
557	NYSE	EFC	Fri, Dec 21, 2012	22.15	22.30	22.03	22.30
556	NYSE	EFC	Thu, Dec 20, 2012	22.33	22.46	22.05	22.24
555	NYSE	EFC	Wed, Dec 19, 2012	22.29	22.50	22.19	22.24
554	NYSE	EFC	Tue, Dec 18, 2012	21.95	22.40	21.82	22.22
553	NYSE	EFC	Mon, Dec 17, 2012	21.63	21.77	21.58	21.76
552	NYSE	EFC	Fri, Dec 14, 2012	21.80	21.84	21.46	21.52
551	NYSE	EFC	Thu, Dec 13, 2012	21.80	21.80	21.63	21.66
550	NYSE	EFC	Wed, Dec 12, 2012	22.00	22.00	21.79	21.82
549	NYSE	EFC	Tue, Dec 11, 2012	21.94	22.06	21.91	21.96
548	NYSE	EFC	Mon, Dec 10, 2012	22.02	22.02	21.88	21.96
547	NYSE	EFC	Fri, Dec 7, 2012	22.08	22.08	21.87	22.02
546	NYSE	EFC	Thu, Dec 6, 2012	21.92	21.99	21.89	21.92
545	NYSE	EFC	Wed, Dec 5, 2012	22.04	22.16	21.85	21.89
544	NYSE	EFC	Tue, Dec 4, 2012	22.10	22.20	22.06	22.13
543	NYSE	EFC	Mon, Dec 3, 2012	22.30	22.30	22.12	22.16
542	NYSE	EFC	Fri, Nov 30, 2012	21.94	22.30	21.94	22.28
541	NYSE	EFC	Thu, Nov 29, 2012	22.05	22.12	21.90	21.96
540	NYSE	EFC	Wed, Nov 28, 2012	21.95	22.15	21.85	22.06
539	NYSE	EFC	Tue, Nov 27, 2012	22.79	22.83	22.50	22.57
538	NYSE	EFC	Mon, Nov 26, 2012	22.58	22.85	22.45	22.73
537	NYSE	EFC	Fri, Nov 23, 2012	22.67	22.67	22.40	22.55
536	NYSE	EFC	Wed, Nov 21, 2012	22.39	22.50	22.29	22.44
535	NYSE	EFC	Tue, Nov 20, 2012	22.36	22.37	22.17	22.32
534	NYSE	EFC	Mon, Nov 19, 2012	22.50	22.60	22.25	22.27
533	NYSE	EFC	Fri, Nov 16, 2012	21.83	22.30	21.83	22.16
532	NYSE	EFC	Thu, Nov 15, 2012	21.13	22.08	21.12	21.83
531	NYSE	EFC	Wed, Nov 14, 2012	22.16	22.36	21.15	21.20
530	NYSE	EFC	Tue, Nov 13, 2012	22.28	22.42	21.92	22.06
529	NYSE	EFC	Mon, Nov 12, 2012	22.37	22.60	22.37	22.43
528	NYSE	EFC	Fri, Nov 9, 2012	22.23	22.56	21.61	22.34
527	NYSE	EFC	Thu, Nov 8, 2012	22.17	22.55	22.00	22.04
526	NYSE	EFC	Wed, Nov 7, 2012	22.29	22.36	21.68	21.82
525	NYSE	EFC	Tue, Nov 6, 2012	22.41	22.49	22.27	22.38
524	NYSE	EFC	Mon, Nov 5, 2012	22.33	22.53	22.30	22.40
523	NYSE	EFC	Fri, Nov 2, 2012	22.56	22.56	22.12	22.14
522	NYSE	EFC	Thu, Nov 1, 2012	22.36	22.52	22.23	22.41
521	NYSE	EFC	Wed, Oct 31, 2012	22.25	22.44	22.13	22.36
520	NYSE	EFC	Fri, Oct 26, 2012	22.17	22.17	21.81	22.11
519	NYSE	EFC	Thu, Oct 25, 2012	22.21	22.30	21.98	22.08
518	NYSE	EFC	Wed, Oct 24, 2012	22.11	22.24	22.02	22.20
517	NYSE	EFC	Tue, Oct 23, 2012	22.22	22.22	21.93	22.07
516	NYSE	EFC	Mon, Oct 22, 2012	22.58	22.58	22.12	22.26
515	NYSE	EFC	Fri, Oct 19, 2012	22.80	22.80	22.50	22.50
514	NYSE	EFC	Thu, Oct 18, 2012	22.53	22.89	22.53	22.83
513	NYSE	EFC	Wed, Oct 17, 2012	22.37	22.72	22.33	22.66
512	NYSE	EFC	Tue, Oct 16, 2012	22.07	22.36	22.07	22.36
511	NYSE	EFC	Mon, Oct 15, 2012	22.25	22.25	21.60	22.08
510	NYSE	EFC	Fri, Oct 12, 2012	22.49	22.52	22.22	22.26
509	NYSE	EFC	Thu, Oct 11, 2012	22.53	22.75	22.46	22.55
508	NYSE	EFC	Wed, Oct 10, 2012	23.01	23.01	22.44	22.50
507	NYSE	EFC	Tue, Oct 9, 2012	22.93	23.01	22.86	22.96
506	NYSE	EFC	Mon, Oct 8, 2012	22.76	22.90	22.75	22.89
505	NYSE	EFC	Fri, Oct 5, 2012	22.82	22.85	22.76	22.82
504	NYSE	EFC	Thu, Oct 4, 2012	22.78	22.91	22.70	22.76
503	NYSE	EFC	Wed, Oct 3, 2012	22.77	22.86	22.70	22.73
502	NYSE	EFC	Tue, Oct 2, 2012	22.92	22.92	22.71	22.77
501	NYSE	EFC	Mon, Oct 1, 2012	22.89	22.90	22.82	22.87
500	NYSE	EFC	Fri, Sep 28, 2012	22.78	22.88	22.64	22.82
499	NYSE	EFC	Thu, Sep 27, 2012	22.71	22.81	22.55	22.81
498	NYSE	EFC	Wed, Sep 26, 2012	22.72	22.78	22.60	22.68
497	NYSE	EFC	Tue, Sep 25, 2012	22.85	22.88	22.70	22.73
496	NYSE	EFC	Mon, Sep 24, 2012	22.82	22.88	22.76	22.80
495	NYSE	EFC	Fri, Sep 21, 2012	22.56	22.84	22.56	22.77
494	NYSE	EFC	Thu, Sep 20, 2012	22.50	22.65	22.45	22.60
493	NYSE	EFC	Wed, Sep 19, 2012	22.49	22.63	22.41	22.52
492	NYSE	EFC	Tue, Sep 18, 2012	22.85	22.85	22.33	22.51
491	NYSE	EFC	Mon, Sep 17, 2012	22.96	22.96	22.57	22.75
490	NYSE	EFC	Fri, Sep 14, 2012	22.59	22.96	22.41	22.92
489	NYSE	EFC	Thu, Sep 13, 2012	22.45	22.58	22.36	22.49
488	NYSE	EFC	Wed, Sep 12, 2012	22.48	22.50	22.33	22.45
487	NYSE	EFC	Tue, Sep 11, 2012	22.41	22.49	22.36	22.40
486	NYSE	EFC	Mon, Sep 10, 2012	22.22	22.44	22.05	22.35
485	NYSE	EFC	Fri, Sep 7, 2012	22.00	22.12	21.92	22.08
484	NYSE	EFC	Thu, Sep 6, 2012	22.05	22.05	21.92	22.00
483	NYSE	EFC	Wed, Sep 5, 2012	22.05	22.08	21.90	22.02
482	NYSE	EFC	Tue, Sep 4, 2012	22.20	22.26	21.92	22.02
481	NYSE	EFC	Fri, Aug 31, 2012	21.95	22.03	21.75	22.03
480	NYSE	EFC	Thu, Aug 30, 2012	21.87	21.97	21.71	21.93
479	NYSE	EFC	Wed, Aug 29, 2012	21.80	21.93	21.65	21.87
478	NYSE	EFC	Tue, Aug 28, 2012	22.60	22.60	22.39	22.39
477	NYSE	EFC	Mon, Aug 27, 2012	22.58	22.63	22.48	22.56
476	NYSE	EFC	Fri, Aug 24, 2012	22.41	22.58	22.40	22.50
475	NYSE	EFC	Thu, Aug 23, 2012	22.60	22.61	22.43	22.45
474	NYSE	EFC	Wed, Aug 22, 2012	22.57	22.67	22.51	22.52
473	NYSE	EFC	Tue, Aug 21, 2012	22.57	22.69	22.50	22.53
472	NYSE	EFC	Mon, Aug 20, 2012	22.50	22.55	22.45	22.50
471	NYSE	EFC	Fri, Aug 17, 2012	22.46	22.50	22.43	22.48
470	NYSE	EFC	Thu, Aug 16, 2012	22.45	22.54	22.45	22.46
469	NYSE	EFC	Wed, Aug 15, 2012	22.40	22.55	22.30	22.45
468	NYSE	EFC	Tue, Aug 14, 2012	23.21	23.50	23.10	23.39
467	NYSE	EFC	Mon, Aug 13, 2012	22.97	23.18	22.85	23.18
466	NYSE	EFC	Fri, Aug 10, 2012	23.00	23.00	22.82	22.90
465	NYSE	EFC	Thu, Aug 9, 2012	22.76	23.05	22.74	22.92
464	NYSE	EFC	Wed, Aug 8, 2012	23.06	23.10	22.54	22.70
463	NYSE	EFC	Tue, Aug 7, 2012	23.48	23.48	22.61	22.65
462	NYSE	EFC	Mon, Aug 6, 2012	24.01	24.01	23.16	23.24
461	NYSE	EFC	Fri, Aug 3, 2012	22.92	23.12	22.88	23.10
460	NYSE	EFC	Thu, Aug 2, 2012	22.90	23.00	22.72	22.78
459	NYSE	EFC	Wed, Aug 1, 2012	23.00	23.05	22.60	22.73
458	NYSE	EFC	Tue, Jul 31, 2012	22.81	23.24	22.81	22.95
457	NYSE	EFC	Mon, Jul 30, 2012	22.62	22.96	22.50	22.85
456	NYSE	EFC	Fri, Jul 27, 2012	22.43	22.59	22.36	22.58
455	NYSE	EFC	Thu, Jul 26, 2012	22.44	22.49	22.15	22.39
454	NYSE	EFC	Wed, Jul 25, 2012	22.18	22.20	21.82	22.10
453	NYSE	EFC	Tue, Jul 24, 2012	22.02	22.32	21.83	22.07
452	NYSE	EFC	Mon, Jul 23, 2012	22.26	22.26	21.90	21.97
451	NYSE	EFC	Fri, Jul 20, 2012	22.48	22.48	22.08	22.22
450	NYSE	EFC	Thu, Jul 19, 2012	22.49	22.50	22.34	22.41
449	NYSE	EFC	Wed, Jul 18, 2012	22.51	22.56	22.27	22.44
448	NYSE	EFC	Tue, Jul 17, 2012	22.26	22.58	22.14	22.55
447	NYSE	EFC	Mon, Jul 16, 2012	22.08	22.18	21.87	22.17
446	NYSE	EFC	Fri, Jul 13, 2012	21.75	22.00	21.68	22.00
445	NYSE	EFC	Thu, Jul 12, 2012	21.65	21.77	21.54	21.68
444	NYSE	EFC	Wed, Jul 11, 2012	21.50	21.77	21.05	21.71
443	NYSE	EFC	Tue, Jul 10, 2012	21.78	21.98	21.43	21.47
442	NYSE	EFC	Mon, Jul 9, 2012	21.82	21.85	21.62	21.71
441	NYSE	EFC	Fri, Jul 6, 2012	21.58	21.77	21.51	21.70
440	NYSE	EFC	Thu, Jul 5, 2012	21.50	21.68	21.40	21.53
439	NYSE	EFC	Tue, Jul 3, 2012	21.38	21.55	21.26	21.55
438	NYSE	EFC	Mon, Jul 2, 2012	21.25	21.42	21.25	21.36
437	NYSE	EFC	Fri, Jun 29, 2012	21.22	21.30	20.65	21.16
436	NYSE	EFC	Thu, Jun 28, 2012	21.11	21.15	20.97	21.08
435	NYSE	EFC	Wed, Jun 27, 2012	20.84	21.17	20.84	21.06
434	NYSE	EFC	Tue, Jun 26, 2012	20.72	21.01	20.72	20.89
433	NYSE	EFC	Mon, Jun 25, 2012	21.00	21.00	20.72	20.78
432	NYSE	EFC	Fri, Jun 22, 2012	20.98	21.12	20.90	21.04
431	NYSE	EFC	Thu, Jun 21, 2012	21.18	21.21	20.87	20.95
430	NYSE	EFC	Wed, Jun 20, 2012	21.30	21.30	21.15	21.21
429	NYSE	EFC	Tue, Jun 19, 2012	21.29	21.37	21.20	21.26
428	NYSE	EFC	Mon, Jun 18, 2012	21.29	21.35	21.20	21.22
427	NYSE	EFC	Fri, Jun 15, 2012	21.35	21.35	21.15	21.26
426	NYSE	EFC	Thu, Jun 14, 2012	21.34	21.43	21.19	21.24
425	NYSE	EFC	Wed, Jun 13, 2012	21.19	21.30	21.13	21.30
424	NYSE	EFC	Tue, Jun 12, 2012	21.34	21.42	21.13	21.27
423	NYSE	EFC	Mon, Jun 11, 2012	20.83	21.45	20.65	21.25
422	NYSE	EFC	Fri, Jun 8, 2012	20.64	20.85	20.41	20.83
421	NYSE	EFC	Thu, Jun 7, 2012	20.47	20.65	20.40	20.64
420	NYSE	EFC	Wed, Jun 6, 2012	20.55	20.62	20.34	20.39
419	NYSE	EFC	Tue, Jun 5, 2012	20.19	20.49	20.13	20.39
418	NYSE	EFC	Mon, Jun 4, 2012	20.39	20.40	19.95	20.11
417	NYSE	EFC	Fri, Jun 1, 2012	20.30	20.56	20.03	20.32
416	NYSE	EFC	Thu, May 31, 2012	20.50	20.60	20.35	20.60
415	NYSE	EFC	Wed, May 30, 2012	20.65	20.72	20.45	20.58
414	NYSE	EFC	Tue, May 29, 2012	21.53	21.53	21.41	21.42
413	NYSE	EFC	Fri, May 25, 2012	21.35	21.46	21.32	21.41
412	NYSE	EFC	Thu, May 24, 2012	21.30	21.67	21.15	21.30
411	NYSE	EFC	Wed, May 23, 2012	21.30	21.30	21.23	21.28
410	NYSE	EFC	Tue, May 22, 2012	21.31	21.55	21.23	21.37
409	NYSE	EFC	Mon, May 21, 2012	21.23	21.45	21.17	21.20
408	NYSE	EFC	Fri, May 18, 2012	21.44	21.44	21.16	21.21
407	NYSE	EFC	Thu, May 17, 2012	21.68	21.68	21.25	21.31
406	NYSE	EFC	Wed, May 16, 2012	21.70	21.70	21.47	21.60
405	NYSE	EFC	Tue, May 15, 2012	21.67	21.67	21.39	21.60
404	NYSE	EFC	Mon, May 14, 2012	21.48	21.53	21.25	21.43
403	NYSE	EFC	Fri, May 11, 2012	21.37	21.68	21.25	21.44
402	NYSE	EFC	Thu, May 10, 2012	21.16	21.78	21.15	21.29
401	NYSE	EFC	Wed, May 9, 2012	20.99	21.59	20.85	21.10
400	NYSE	EFC	Tue, May 8, 2012	20.90	21.91	20.90	21.24
399	NYSE	EFC	Mon, May 7, 2012	19.91	20.13	19.91	20.13
398	NYSE	EFC	Fri, May 4, 2012	19.95	20.08	19.85	19.86
397	NYSE	EFC	Thu, May 3, 2012	20.05	20.07	19.95	19.95
396	NYSE	EFC	Wed, May 2, 2012	20.07	20.07	19.98	20.06
395	NYSE	EFC	Tue, May 1, 2012	19.94	20.08	19.93	20.05
394	NYSE	EFC	Mon, Apr 30, 2012	19.88	20.00	19.85	19.94
393	NYSE	EFC	Fri, Apr 27, 2012	19.84	19.95	19.81	19.85
392	NYSE	EFC	Thu, Apr 26, 2012	19.76	19.93	19.74	19.85
391	NYSE	EFC	Wed, Apr 25, 2012	19.74	19.89	19.74	19.80
390	NYSE	EFC	Tue, Apr 24, 2012	19.71	19.82	19.70	19.72
389	NYSE	EFC	Mon, Apr 23, 2012	19.96	19.96	19.56	19.74
388	NYSE	EFC	Fri, Apr 20, 2012	19.90	20.00	19.87	19.98
387	NYSE	EFC	Thu, Apr 19, 2012	19.83	19.96	19.79	19.95
386	NYSE	EFC	Wed, Apr 18, 2012	19.78	19.79	19.74	19.77
385	NYSE	EFC	Tue, Apr 17, 2012	19.75	19.78	19.62	19.78
384	NYSE	EFC	Mon, Apr 16, 2012	19.65	19.78	19.56	19.72
383	NYSE	EFC	Fri, Apr 13, 2012	19.65	19.77	19.64	19.72
382	NYSE	EFC	Thu, Apr 12, 2012	19.72	19.78	19.52	19.77
381	NYSE	EFC	Wed, Apr 11, 2012	19.66	19.79	19.54	19.68
380	NYSE	EFC	Tue, Apr 10, 2012	19.79	19.79	19.48	19.50
379	NYSE	EFC	Mon, Apr 9, 2012	19.42	19.85	19.32	19.70
378	NYSE	EFC	Thu, Apr 5, 2012	19.45	19.50	19.36	19.44
377	NYSE	EFC	Wed, Apr 4, 2012	19.39	19.61	19.39	19.46
376	NYSE	EFC	Tue, Apr 3, 2012	19.57	19.57	19.41	19.46
375	NYSE	EFC	Mon, Apr 2, 2012	19.60	19.62	19.47	19.52
374	NYSE	EFC	Fri, Mar 30, 2012	19.55	19.71	19.51	19.56
373	NYSE	EFC	Thu, Mar 29, 2012	19.70	19.70	19.49	19.54
372	NYSE	EFC	Wed, Mar 28, 2012	19.57	19.85	19.47	19.78
371	NYSE	EFC	Tue, Mar 27, 2012	19.55	19.60	19.46	19.50
370	NYSE	EFC	Mon, Mar 26, 2012	19.55	19.59	19.37	19.56
369	NYSE	EFC	Fri, Mar 23, 2012	19.61	19.61	19.29	19.51
368	NYSE	EFC	Thu, Mar 22, 2012	19.50	19.55	19.36	19.50
367	NYSE	EFC	Wed, Mar 21, 2012	19.50	19.55	19.48	19.50
366	NYSE	EFC	Tue, Mar 20, 2012	19.50	19.53	19.45	19.50
365	NYSE	EFC	Mon, Mar 19, 2012	19.50	19.68	19.43	19.50
364	NYSE	EFC	Fri, Mar 16, 2012	19.57	19.62	19.48	19.50
363	NYSE	EFC	Thu, Mar 15, 2012	19.62	19.62	19.45	19.50
362	NYSE	EFC	Wed, Mar 14, 2012	19.50	19.57	19.31	19.52
361	NYSE	EFC	Tue, Mar 13, 2012	19.54	19.60	19.28	19.44
360	NYSE	EFC	Mon, Mar 12, 2012	19.59	19.66	19.39	19.51
359	NYSE	EFC	Fri, Mar 9, 2012	19.25	19.56	19.25	19.56
358	NYSE	EFC	Thu, Mar 8, 2012	19.35	19.35	19.25	19.25
357	NYSE	EFC	Wed, Mar 7, 2012	19.26	19.37	19.21	19.25
356	NYSE	EFC	Tue, Mar 6, 2012	19.24	19.27	19.16	19.23
355	NYSE	EFC	Mon, Mar 5, 2012	19.35	19.38	19.25	19.35
354	NYSE	EFC	Fri, Mar 2, 2012	19.16	19.40	19.16	19.35
353	NYSE	EFC	Thu, Mar 1, 2012	19.23	19.40	19.16	19.22
352	NYSE	EFC	Wed, Feb 29, 2012	19.32	19.34	19.17	19.18
351	NYSE	EFC	Tue, Feb 28, 2012	19.50	19.53	19.29	19.36
350	NYSE	EFC	Mon, Feb 27, 2012	19.65	20.15	19.60	19.89
349	NYSE	EFC	Fri, Feb 24, 2012	19.41	19.55	19.41	19.52
348	NYSE	EFC	Thu, Feb 23, 2012	19.48	19.56	19.27	19.51
347	NYSE	EFC	Wed, Feb 22, 2012	19.52	19.59	19.27	19.39
346	NYSE	EFC	Tue, Feb 21, 2012	19.45	19.62	19.38	19.46
345	NYSE	EFC	Fri, Feb 17, 2012	19.50	19.62	19.35	19.44
344	NYSE	EFC	Thu, Feb 16, 2012	19.35	19.50	19.32	19.45
343	NYSE	EFC	Wed, Feb 15, 2012	19.40	19.40	19.30	19.39
342	NYSE	EFC	Tue, Feb 14, 2012	19.23	19.43	19.15	19.43
341	NYSE	EFC	Mon, Feb 13, 2012	19.30	19.42	19.22	19.33
340	NYSE	EFC	Fri, Feb 10, 2012	19.27	19.29	19.13	19.22
339	NYSE	EFC	Thu, Feb 9, 2012	19.45	19.45	18.64	19.22
338	NYSE	EFC	Wed, Feb 8, 2012	19.41	19.47	19.31	19.39
337	NYSE	EFC	Tue, Feb 7, 2012	19.33	19.46	19.20	19.34
336	NYSE	EFC	Mon, Feb 6, 2012	19.35	19.44	19.15	19.31
335	NYSE	EFC	Fri, Feb 3, 2012	19.45	19.54	19.35	19.35
334	NYSE	EFC	Thu, Feb 2, 2012	19.44	19.50	19.32	19.38
333	NYSE	EFC	Wed, Feb 1, 2012	19.47	19.47	19.26	19.44
332	NYSE	EFC	Tue, Jan 31, 2012	19.35	19.48	19.25	19.31
331	NYSE	EFC	Mon, Jan 30, 2012	19.13	19.31	19.13	19.25
330	NYSE	EFC	Fri, Jan 27, 2012	19.50	19.50	19.23	19.26
329	NYSE	EFC	Thu, Jan 26, 2012	19.69	19.79	19.27	19.46
328	NYSE	EFC	Wed, Jan 25, 2012	19.38	19.67	19.20	19.61
327	NYSE	EFC	Tue, Jan 24, 2012	19.41	19.64	19.10	19.44
326	NYSE	EFC	Mon, Jan 23, 2012	19.21	19.79	19.21	19.73
325	NYSE	EFC	Fri, Jan 20, 2012	18.68	19.23	18.54	19.16
324	NYSE	EFC	Thu, Jan 19, 2012	18.36	18.82	18.36	18.77
323	NYSE	EFC	Wed, Jan 18, 2012	18.43	18.62	18.30	18.43
322	NYSE	EFC	Tue, Jan 17, 2012	18.45	18.55	18.44	18.50
321	NYSE	EFC	Fri, Jan 13, 2012	18.64	18.64	18.29	18.37
320	NYSE	EFC	Thu, Jan 12, 2012	18.92	18.99	18.61	18.72
319	NYSE	EFC	Wed, Jan 11, 2012	18.75	18.98	18.75	18.98
318	NYSE	EFC	Tue, Jan 10, 2012	18.37	18.83	18.37	18.79
317	NYSE	EFC	Mon, Jan 9, 2012	18.09	18.34	18.09	18.26
316	NYSE	EFC	Fri, Jan 6, 2012	17.72	18.15	17.71	18.09
315	NYSE	EFC	Thu, Jan 5, 2012	17.52	17.67	17.47	17.60
314	NYSE	EFC	Wed, Jan 4, 2012	17.50	17.65	17.36	17.56
313	NYSE	EFC	Tue, Jan 3, 2012	17.53	17.65	17.16	17.55
312	NYSE	EFC	Fri, Dec 30, 2011	17.11	17.20	17.06	17.17
311	NYSE	EFC	Thu, Dec 29, 2011	17.14	17.20	17.02	17.10
310	NYSE	EFC	Wed, Dec 28, 2011	17.16	17.35	17.14	17.15
309	NYSE	EFC	Tue, Dec 27, 2011	17.15	17.17	17.03	17.14
308	NYSE	EFC	Fri, Dec 23, 2011	17.13	17.33	17.08	17.15
307	NYSE	EFC	Thu, Dec 22, 2011	17.12	17.20	17.04	17.08
306	NYSE	EFC	Wed, Dec 21, 2011	17.17	17.40	16.98	17.07
305	NYSE	EFC	Tue, Dec 20, 2011	17.12	17.35	17.01	17.18
304	NYSE	EFC	Mon, Dec 19, 2011	17.10	17.16	16.98	16.98
303	NYSE	EFC	Fri, Dec 16, 2011	17.10	17.24	16.90	17.00
302	NYSE	EFC	Thu, Dec 15, 2011	17.11	17.15	16.91	16.97
301	NYSE	EFC	Wed, Dec 14, 2011	17.31	17.31	16.91	16.91
300	NYSE	EFC	Tue, Dec 13, 2011	17.27	17.36	17.11	17.34
299	NYSE	EFC	Mon, Dec 12, 2011	17.16	17.29	17.09	17.18
298	NYSE	EFC	Fri, Dec 9, 2011	16.94	17.30	16.94	17.15
297	NYSE	EFC	Thu, Dec 8, 2011	17.10	17.17	16.93	17.06
296	NYSE	EFC	Wed, Dec 7, 2011	16.94	17.22	16.94	17.10
295	NYSE	EFC	Tue, Dec 6, 2011	16.97	17.22	16.97	17.05
294	NYSE	EFC	Mon, Dec 5, 2011	17.29	17.29	16.91	16.92
293	NYSE	EFC	Fri, Dec 2, 2011	16.97	17.26	16.81	17.15
292	NYSE	EFC	Thu, Dec 1, 2011	17.13	17.24	16.73	16.85
291	NYSE	EFC	Wed, Nov 30, 2011	17.15	17.25	16.99	17.24
290	NYSE	EFC	Tue, Nov 29, 2011	16.69	17.02	16.55	17.00
289	NYSE	EFC	Mon, Nov 28, 2011	17.00	17.23	16.72	17.04
288	NYSE	EFC	Fri, Nov 25, 2011	17.00	17.05	16.94	16.96
287	NYSE	EFC	Wed, Nov 23, 2011	17.05	17.12	16.99	17.00
286	NYSE	EFC	Tue, Nov 22, 2011	17.30	17.38	17.10	17.12
285	NYSE	EFC	Mon, Nov 21, 2011	17.37	17.41	17.18	17.26
284	NYSE	EFC	Fri, Nov 18, 2011	17.54	17.58	17.37	17.37
283	NYSE	EFC	Thu, Nov 17, 2011	17.98	17.98	17.52	17.56
282	NYSE	EFC	Wed, Nov 16, 2011	17.80	17.98	17.70	17.95
281	NYSE	EFC	Tue, Nov 15, 2011	17.82	17.89	17.82	17.86
280	NYSE	EFC	Mon, Nov 14, 2011	17.90	17.96	17.70	17.83
279	NYSE	EFC	Fri, Nov 11, 2011	18.15	18.15	17.82	17.90
278	NYSE	EFC	Thu, Nov 10, 2011	18.09	18.09	17.97	17.97
277	NYSE	EFC	Wed, Nov 9, 2011	18.11	18.11	17.66	18.01
276	NYSE	EFC	Tue, Nov 8, 2011	18.22	18.22	18.02	18.07
275	NYSE	EFC	Mon, Nov 7, 2011	18.75	18.75	17.95	18.25
274	NYSE	EFC	Fri, Nov 4, 2011	18.37	18.74	18.25	18.57
273	NYSE	EFC	Thu, Nov 3, 2011	18.46	18.46	18.25	18.28
272	NYSE	EFC	Wed, Nov 2, 2011	18.33	18.39	18.25	18.32
271	NYSE	EFC	Tue, Nov 1, 2011	17.91	18.21	17.91	18.05
270	NYSE	EFC	Mon, Oct 31, 2011	18.06	18.57	17.90	18.23
269	NYSE	EFC	Fri, Oct 28, 2011	18.40	18.44	18.28	18.36
268	NYSE	EFC	Thu, Oct 27, 2011	18.36	18.40	18.16	18.35
267	NYSE	EFC	Wed, Oct 26, 2011	17.97	18.17	17.90	18.17
266	NYSE	EFC	Tue, Oct 25, 2011	17.81	18.00	17.64	17.92
265	NYSE	EFC	Mon, Oct 24, 2011	17.89	18.00	17.80	17.96
264	NYSE	EFC	Fri, Oct 21, 2011	17.75	17.92	17.65	17.89
263	NYSE	EFC	Thu, Oct 20, 2011	17.91	17.91	17.64	17.64
262	NYSE	EFC	Wed, Oct 19, 2011	17.74	17.87	17.51	17.85
261	NYSE	EFC	Tue, Oct 18, 2011	17.49	17.89	17.29	17.75
260	NYSE	EFC	Mon, Oct 17, 2011	17.64	17.85	17.36	17.40
259	NYSE	EFC	Fri, Oct 14, 2011	17.62	17.64	17.43	17.59
258	NYSE	EFC	Thu, Oct 13, 2011	17.58	17.58	17.30	17.39
257	NYSE	EFC	Wed, Oct 12, 2011	17.96	17.98	17.52	17.72
256	NYSE	EFC	Tue, Oct 11, 2011	17.95	18.02	17.76	17.92
255	NYSE	EFC	Mon, Oct 10, 2011	17.60	18.27	17.60	18.05
254	NYSE	EFC	Fri, Oct 7, 2011	16.81	17.52	16.81	17.37
253	NYSE	EFC	Thu, Oct 6, 2011	16.32	16.82	16.32	16.68
252	NYSE	EFC	Wed, Oct 5, 2011	16.26	16.45	16.13	16.42
251	NYSE	EFC	Tue, Oct 4, 2011	16.39	16.39	15.76	16.23
250	NYSE	EFC	Mon, Oct 3, 2011	16.95	17.09	16.50	16.55
249	NYSE	EFC	Fri, Sep 30, 2011	17.00	17.23	17.00	17.18
248	NYSE	EFC	Thu, Sep 29, 2011	17.23	17.28	17.12	17.22
247	NYSE	EFC	Wed, Sep 28, 2011	17.25	17.50	16.93	16.97
246	NYSE	EFC	Tue, Sep 27, 2011	17.37	17.37	17.20	17.20
245	NYSE	EFC	Mon, Sep 26, 2011	16.90	17.11	16.89	17.06
244	NYSE	EFC	Fri, Sep 23, 2011	16.95	16.95	16.67	16.69
243	NYSE	EFC	Thu, Sep 22, 2011	17.34	17.34	16.90	17.01
242	NYSE	EFC	Wed, Sep 21, 2011	17.55	17.71	17.40	17.45
241	NYSE	EFC	Tue, Sep 20, 2011	17.65	17.65	17.50	17.50
240	NYSE	EFC	Mon, Sep 19, 2011	17.39	17.66	17.30	17.56
239	NYSE	EFC	Fri, Sep 16, 2011	17.70	17.73	17.40	17.70
238	NYSE	EFC	Thu, Sep 15, 2011	17.55	17.66	17.52	17.63
237	NYSE	EFC	Wed, Sep 14, 2011	17.40	17.60	17.40	17.50
236	NYSE	EFC	Tue, Sep 13, 2011	17.20	17.51	17.14	17.38
235	NYSE	EFC	Mon, Sep 12, 2011	17.27	17.37	17.10	17.19
234	NYSE	EFC	Fri, Sep 9, 2011	17.02	17.41	17.02	17.21
233	NYSE	EFC	Thu, Sep 8, 2011	17.21	17.39	17.04	17.09
232	NYSE	EFC	Wed, Sep 7, 2011	17.37	17.37	17.02	17.10
231	NYSE	EFC	Tue, Sep 6, 2011	17.13	17.20	17.01	17.16
230	NYSE	EFC	Fri, Sep 2, 2011	17.30	17.38	17.13	17.20
229	NYSE	EFC	Thu, Sep 1, 2011	17.73	17.76	17.33	17.65
228	NYSE	EFC	Wed, Aug 31, 2011	17.60	17.88	17.53	17.79
227	NYSE	EFC	Tue, Aug 30, 2011	17.05	17.75	17.05	17.71
226	NYSE	EFC	Mon, Aug 29, 2011	17.55	17.87	17.51	17.78
225	NYSE	EFC	Fri, Aug 26, 2011	17.42	17.70	17.42	17.48
224	NYSE	EFC	Thu, Aug 25, 2011	17.77	17.77	17.35	17.45
223	NYSE	EFC	Wed, Aug 24, 2011	18.00	18.07	17.11	17.78
222	NYSE	EFC	Tue, Aug 23, 2011	18.20	18.30	17.56	17.90
221	NYSE	EFC	Mon, Aug 22, 2011	18.50	18.50	18.10	18.30
220	NYSE	EFC	Fri, Aug 19, 2011	18.50	18.75	18.11	18.29
219	NYSE	EFC	Thu, Aug 18, 2011	19.17	19.26	18.36	18.67
218	NYSE	EFC	Wed, Aug 17, 2011	18.97	19.33	18.97	19.33
217	NYSE	EFC	Tue, Aug 16, 2011	18.98	19.11	18.76	18.91
216	NYSE	EFC	Mon, Aug 15, 2011	18.51	19.06	18.44	19.05
215	NYSE	EFC	Fri, Aug 12, 2011	18.54	18.60	18.07	18.16
214	NYSE	EFC	Thu, Aug 11, 2011	18.32	18.58	17.94	18.53
213	NYSE	EFC	Wed, Aug 10, 2011	18.49	18.95	18.15	18.20
212	NYSE	EFC	Tue, Aug 9, 2011	17.75	18.50	17.51	18.39
211	NYSE	EFC	Mon, Aug 8, 2011	18.25	18.27	17.52	18.00
210	NYSE	EFC	Fri, Aug 5, 2011	19.66	19.66	18.50	18.86
209	NYSE	EFC	Thu, Aug 4, 2011	20.43	20.44	19.54	19.74
208	NYSE	EFC	Wed, Aug 3, 2011	19.96	20.64	19.50	20.43
207	NYSE	EFC	Tue, Aug 2, 2011	20.11	20.29	19.84	19.97
206	NYSE	EFC	Mon, Aug 1, 2011	19.70	20.20	19.70	20.09
205	NYSE	EFC	Fri, Jul 29, 2011	19.83	19.83	19.12	19.63
204	NYSE	EFC	Thu, Jul 28, 2011	19.95	19.96	19.75	19.88
203	NYSE	EFC	Wed, Jul 27, 2011	20.10	20.15	19.79	19.80
202	NYSE	EFC	Tue, Jul 26, 2011	20.37	20.40	20.15	20.22
201	NYSE	EFC	Mon, Jul 25, 2011	20.46	20.53	20.42	20.44
200	NYSE	EFC	Fri, Jul 22, 2011	20.59	20.61	20.41	20.47
199	NYSE	EFC	Thu, Jul 21, 2011	20.41	20.58	20.34	20.51
198	NYSE	EFC	Wed, Jul 20, 2011	20.52	20.60	20.31	20.57
197	NYSE	EFC	Tue, Jul 19, 2011	20.72	20.72	20.35	20.52
196	NYSE	EFC	Mon, Jul 18, 2011	20.67	20.70	20.53	20.70
195	NYSE	EFC	Fri, Jul 15, 2011	20.62	20.74	20.61	20.67
194	NYSE	EFC	Thu, Jul 14, 2011	21.06	21.09	20.51	20.70
193	NYSE	EFC	Wed, Jul 13, 2011	21.07	21.30	20.93	21.00
192	NYSE	EFC	Tue, Jul 12, 2011	21.25	21.39	20.94	21.00
191	NYSE	EFC	Mon, Jul 11, 2011	21.41	21.49	21.35	21.39
190	NYSE	EFC	Fri, Jul 8, 2011	21.50	21.95	21.47	21.60
189	NYSE	EFC	Thu, Jul 7, 2011	20.95	21.63	20.95	21.59
188	NYSE	EFC	Wed, Jul 6, 2011	20.96	20.96	20.85	20.86
187	NYSE	EFC	Tue, Jul 5, 2011	21.02	21.02	20.87	20.93
186	NYSE	EFC	Fri, Jul 1, 2011	21.05	21.12	20.95	21.05
185	NYSE	EFC	Thu, Jun 30, 2011	20.90	21.09	20.77	21.05
184	NYSE	EFC	Wed, Jun 29, 2011	20.85	20.89	20.78	20.85
183	NYSE	EFC	Tue, Jun 28, 2011	20.83	20.95	20.83	20.86
182	NYSE	EFC	Mon, Jun 27, 2011	20.81	20.91	20.80	20.84
181	NYSE	EFC	Fri, Jun 24, 2011	21.02	21.02	20.76	20.89
180	NYSE	EFC	Thu, Jun 23, 2011	20.88	21.07	20.88	21.04
179	NYSE	EFC	Wed, Jun 22, 2011	20.94	21.13	20.85	20.98
178	NYSE	EFC	Tue, Jun 21, 2011	20.98	21.04	20.85	20.97
177	NYSE	EFC	Mon, Jun 20, 2011	21.23	21.23	20.84	20.99
176	NYSE	EFC	Fri, Jun 17, 2011	21.19	21.26	20.83	21.15
175	NYSE	EFC	Thu, Jun 16, 2011	21.00	21.14	20.78	21.12
174	NYSE	EFC	Wed, Jun 15, 2011	21.31	21.38	20.72	21.01
173	NYSE	EFC	Tue, Jun 14, 2011	21.56	21.57	21.30	21.37
172	NYSE	EFC	Mon, Jun 13, 2011	22.16	22.16	21.51	21.56
171	NYSE	EFC	Fri, Jun 10, 2011	22.00	22.20	21.95	22.16
170	NYSE	EFC	Thu, Jun 9, 2011	22.09	22.15	21.90	22.03
169	NYSE	EFC	Wed, Jun 8, 2011	22.10	22.10	21.82	22.02
168	NYSE	EFC	Tue, Jun 7, 2011	22.10	22.15	21.95	22.08
167	NYSE	EFC	Mon, Jun 6, 2011	22.00	22.08	21.93	22.03
166	NYSE	EFC	Fri, Jun 3, 2011	21.90	22.10	21.79	22.10
165	NYSE	EFC	Thu, Jun 2, 2011	21.90	21.99	21.90	21.94
164	NYSE	EFC	Wed, Jun 1, 2011	21.90	21.98	21.90	21.96
163	NYSE	EFC	Tue, May 31, 2011	21.92	21.98	21.86	21.97
162	NYSE	EFC	Fri, May 27, 2011	21.80	21.99	21.64	21.93
161	NYSE	EFC	Thu, May 26, 2011	22.28	22.31	22.17	22.19
160	NYSE	EFC	Wed, May 25, 2011	22.04	22.25	22.04	22.23
159	NYSE	EFC	Tue, May 24, 2011	22.04	22.18	21.95	22.13
158	NYSE	EFC	Mon, May 23, 2011	22.06	22.21	21.90	21.97
157	NYSE	EFC	Fri, May 20, 2011	21.88	22.14	21.84	22.06
156	NYSE	EFC	Thu, May 19, 2011	21.81	21.83	21.50	21.81
155	NYSE	EFC	Wed, May 18, 2011	22.18	22.18	21.71	21.85
154	NYSE	EFC	Tue, May 17, 2011	22.00	22.01	21.63	21.94
153	NYSE	EFC	Mon, May 16, 2011	22.18	22.27	21.87	21.96
152	NYSE	EFC	Fri, May 13, 2011	22.47	22.47	22.13	22.26
151	NYSE	EFC	Thu, May 12, 2011	22.49	22.49	22.00	22.40
150	NYSE	EFC	Wed, May 11, 2011	22.85	22.85	22.33	22.54
149	NYSE	EFC	Tue, May 10, 2011	22.49	22.81	22.08	22.70
148	NYSE	EFC	Mon, May 9, 2011	22.56	23.15	22.50	22.99
147	NYSE	EFC	Fri, May 6, 2011	22.90	22.91	22.55	22.76
146	NYSE	EFC	Thu, May 5, 2011	22.73	22.75	22.57	22.61
145	NYSE	EFC	Wed, May 4, 2011	22.74	22.97	22.51	22.63
144	NYSE	EFC	Tue, May 3, 2011	22.78	23.04	22.64	22.73
143	NYSE	EFC	Mon, May 2, 2011	23.09	23.20	22.70	22.71
142	NYSE	EFC	Fri, Apr 29, 2011	23.24	23.35	22.74	22.74
141	NYSE	EFC	Thu, Apr 28, 2011	23.25	23.25	22.94	23.15
140	NYSE	EFC	Wed, Apr 27, 2011	23.09	23.09	22.75	22.86
139	NYSE	EFC	Tue, Apr 26, 2011	22.99	23.09	22.90	22.99
138	NYSE	EFC	Mon, Apr 25, 2011	22.51	23.00	22.51	22.96
137	NYSE	EFC	Thu, Apr 21, 2011	22.52	22.80	22.50	22.65
136	NYSE	EFC	Wed, Apr 20, 2011	22.82	22.82	22.43	22.50
135	NYSE	EFC	Tue, Apr 19, 2011	22.50	22.66	22.45	22.63
134	NYSE	EFC	Mon, Apr 18, 2011	22.75	22.75	22.43	22.45
133	NYSE	EFC	Fri, Apr 15, 2011	22.51	23.00	22.51	22.87
132	NYSE	EFC	Thu, Apr 14, 2011	22.19	22.48	22.15	22.46
131	NYSE	EFC	Wed, Apr 13, 2011	22.25	22.31	22.19	22.19
130	NYSE	EFC	Tue, Apr 12, 2011	22.40	22.40	22.11	22.20
129	NYSE	EFC	Mon, Apr 11, 2011	22.50	22.55	22.19	22.30
128	NYSE	EFC	Fri, Apr 8, 2011	22.75	22.75	22.33	22.43
127	NYSE	EFC	Thu, Apr 7, 2011	22.53	22.81	22.53	22.75
126	NYSE	EFC	Wed, Apr 6, 2011	22.60	22.60	22.46	22.56
125	NYSE	EFC	Tue, Apr 5, 2011	22.75	22.84	22.46	22.48
124	NYSE	EFC	Mon, Apr 4, 2011	23.07	23.10	22.75	22.87
123	NYSE	EFC	Fri, Apr 1, 2011	23.14	23.14	22.90	22.93
122	NYSE	EFC	Thu, Mar 31, 2011	23.11	23.15	22.98	23.05
121	NYSE	EFC	Wed, Mar 30, 2011	23.13	23.13	23.00	23.01
120	NYSE	EFC	Tue, Mar 29, 2011	23.15	23.15	23.00	23.00
119	NYSE	EFC	Mon, Mar 28, 2011	23.10	23.17	23.09	23.14
118	NYSE	EFC	Fri, Mar 25, 2011	23.00	23.10	23.00	23.09
117	NYSE	EFC	Thu, Mar 24, 2011	23.01	23.05	22.90	22.93
116	NYSE	EFC	Wed, Mar 23, 2011	22.98	23.05	22.88	22.95
115	NYSE	EFC	Tue, Mar 22, 2011	23.08	23.15	22.86	22.88
114	NYSE	EFC	Mon, Mar 21, 2011	23.40	23.41	22.98	23.00
113	NYSE	EFC	Fri, Mar 18, 2011	23.19	23.33	23.04	23.27
112	NYSE	EFC	Thu, Mar 17, 2011	23.12	23.28	22.95	23.04
111	NYSE	EFC	Wed, Mar 16, 2011	23.32	23.43	22.98	23.15
110	NYSE	EFC	Tue, Mar 15, 2011	23.20	23.34	22.81	23.22
109	NYSE	EFC	Mon, Mar 14, 2011	23.42	23.42	23.22	23.33
108	NYSE	EFC	Fri, Mar 11, 2011	23.45	23.48	23.37	23.42
107	NYSE	EFC	Thu, Mar 10, 2011	23.40	23.48	23.35	23.43
106	NYSE	EFC	Wed, Mar 9, 2011	23.54	23.56	23.43	23.46
105	NYSE	EFC	Tue, Mar 8, 2011	23.58	23.60	23.49	23.50
104	NYSE	EFC	Mon, Mar 7, 2011	23.17	23.58	23.14	23.49
103	NYSE	EFC	Fri, Mar 4, 2011	23.45	23.45	22.98	23.25
102	NYSE	EFC	Thu, Mar 3, 2011	23.43	23.47	23.16	23.39
101	NYSE	EFC	Wed, Mar 2, 2011	23.41	23.49	23.25	23.29
100	NYSE	EFC	Tue, Mar 1, 2011	23.68	23.69	23.14	23.32
99	NYSE	EFC	Mon, Feb 28, 2011	23.03	23.59	23.00	23.56
98	NYSE	EFC	Fri, Feb 25, 2011	22.61	23.05	22.57	23.00
97	NYSE	EFC	Thu, Feb 24, 2011	24.19	24.29	23.92	24.00
96	NYSE	EFC	Wed, Feb 23, 2011	24.38	24.60	23.46	24.00
95	NYSE	EFC	Tue, Feb 22, 2011	24.14	25.09	24.09	24.09
94	NYSE	EFC	Fri, Feb 18, 2011	24.28	24.45	24.05	24.24
93	NYSE	EFC	Thu, Feb 17, 2011	24.48	24.48	24.15	24.15
92	NYSE	EFC	Wed, Feb 16, 2011	24.63	24.74	24.09	24.37
91	NYSE	EFC	Tue, Feb 15, 2011	24.50	24.55	24.19	24.33
90	NYSE	EFC	Mon, Feb 14, 2011	24.73	24.99	24.00	24.34
89	NYSE	EFC	Fri, Feb 11, 2011	22.86	24.16	22.86	23.93
88	NYSE	EFC	Thu, Feb 10, 2011	22.75	22.85	22.67	22.76
87	NYSE	EFC	Wed, Feb 9, 2011	22.60	22.80	22.60	22.80
86	NYSE	EFC	Tue, Feb 8, 2011	22.58	22.74	22.58	22.65
85	NYSE	EFC	Mon, Feb 7, 2011	22.53	22.65	22.53	22.60
84	NYSE	EFC	Fri, Feb 4, 2011	22.63	22.69	22.29	22.45
83	NYSE	EFC	Thu, Feb 3, 2011	22.08	22.58	22.00	22.50
82	NYSE	EFC	Wed, Feb 2, 2011	22.25	22.40	22.00	22.00
81	NYSE	EFC	Tue, Feb 1, 2011	22.30	22.70	22.18	22.20
80	NYSE	EFC	Mon, Jan 31, 2011	22.24	22.27	22.18	22.21
79	NYSE	EFC	Fri, Jan 28, 2011	22.50	22.50	22.20	22.20
78	NYSE	EFC	Thu, Jan 27, 2011	22.24	22.31	22.09	22.21
77	NYSE	EFC	Wed, Jan 26, 2011	22.43	22.64	22.13	22.17
76	NYSE	EFC	Tue, Jan 25, 2011	22.27	22.59	22.27	22.34
75	NYSE	EFC	Mon, Jan 24, 2011	22.34	22.35	22.22	22.25
74	NYSE	EFC	Fri, Jan 21, 2011	22.70	22.70	22.30	22.30
73	NYSE	EFC	Thu, Jan 20, 2011	22.50	22.70	22.34	22.41
72	NYSE	EFC	Wed, Jan 19, 2011	22.36	22.70	22.36	22.60
71	NYSE	EFC	Tue, Jan 18, 2011	22.31	22.45	22.25	22.25
70	NYSE	EFC	Fri, Jan 14, 2011	22.28	22.38	22.17	22.25
69	NYSE	EFC	Thu, Jan 13, 2011	22.20	22.51	22.19	22.32
68	NYSE	EFC	Wed, Jan 12, 2011	22.35	22.35	22.18	22.18
67	NYSE	EFC	Tue, Jan 11, 2011	22.45	22.45	22.09	22.22
66	NYSE	EFC	Mon, Jan 10, 2011	22.28	22.29	22.05	22.24
65	NYSE	EFC	Fri, Jan 7, 2011	22.20	22.28	22.13	22.28
64	NYSE	EFC	Thu, Jan 6, 2011	22.20	22.20	22.07	22.15
63	NYSE	EFC	Wed, Jan 5, 2011	22.25	22.25	22.12	22.15
62	NYSE	EFC	Tue, Jan 4, 2011	22.17	22.25	22.01	22.19
61	NYSE	EFC	Mon, Jan 3, 2011	22.53	22.57	22.00	22.19
60	NYSE	EFC	Fri, Dec 31, 2010	22.25	22.28	22.21	22.24
59	NYSE	EFC	Thu, Dec 30, 2010	22.28	22.33	22.25	22.25
58	NYSE	EFC	Wed, Dec 29, 2010	22.28	22.37	22.28	22.28
57	NYSE	EFC	Tue, Dec 28, 2010	22.40	22.40	22.18	22.25
56	NYSE	EFC	Mon, Dec 27, 2010	22.20	22.30	22.20	22.30
55	NYSE	EFC	Thu, Dec 23, 2010	22.37	22.37	22.17	22.20
54	NYSE	EFC	Wed, Dec 22, 2010	22.23	22.25	22.14	22.24
53	NYSE	EFC	Tue, Dec 21, 2010	22.42	22.49	22.21	22.24
52	NYSE	EFC	Mon, Dec 20, 2010	22.07	22.20	22.07	22.20
51	NYSE	EFC	Fri, Dec 17, 2010	22.21	22.31	21.95	21.95
50	NYSE	EFC	Thu, Dec 16, 2010	22.11	22.68	21.76	22.24
49	NYSE	EFC	Wed, Dec 15, 2010	22.28	22.34	22.17	22.18
48	NYSE	EFC	Tue, Dec 14, 2010	22.25	22.25	22.06	22.20
47	NYSE	EFC	Mon, Dec 13, 2010	22.26	22.26	22.12	22.24
46	NYSE	EFC	Fri, Dec 10, 2010	22.11	22.33	22.11	22.25
45	NYSE	EFC	Thu, Dec 9, 2010	22.10	22.25	22.00	22.15
44	NYSE	EFC	Wed, Dec 8, 2010	22.05	22.30	22.00	22.00
43	NYSE	EFC	Tue, Dec 7, 2010	22.50	22.57	21.87	22.00
42	NYSE	EFC	Mon, Dec 6, 2010	22.34	22.65	22.01	22.40
41	NYSE	EFC	Fri, Dec 3, 2010	22.24	22.47	22.24	22.29
40	NYSE	EFC	Thu, Dec 2, 2010	22.50	22.52	22.13	22.29
39	NYSE	EFC	Wed, Dec 1, 2010	22.40	22.50	22.00	22.30
38	NYSE	EFC	Tue, Nov 30, 2010	22.50	22.56	22.20	22.30
37	NYSE	EFC	Mon, Nov 29, 2010	22.50	22.50	22.00	22.25
36	NYSE	EFC	Fri, Nov 26, 2010	22.60	22.65	22.55	22.59
35	NYSE	EFC	Wed, Nov 24, 2010	22.50	22.60	22.50	22.56
34	NYSE	EFC	Tue, Nov 23, 2010	22.20	22.40	22.20	22.40
33	NYSE	EFC	Mon, Nov 22, 2010	22.24	22.39	22.10	22.35
32	NYSE	EFC	Fri, Nov 19, 2010	21.96	22.48	21.96	22.35
31	NYSE	EFC	Thu, Nov 18, 2010	22.50	22.50	22.02	22.05
30	NYSE	EFC	Wed, Nov 17, 2010	22.25	22.25	22.00	22.09
29	NYSE	EFC	Tue, Nov 16, 2010	21.96	22.24	21.92	22.10
28	NYSE	EFC	Mon, Nov 15, 2010	22.05	22.06	21.87	21.97
27	NYSE	EFC	Fri, Nov 12, 2010	21.90	22.15	21.90	21.90
26	NYSE	EFC	Thu, Nov 11, 2010	21.75	22.24	21.75	21.90
25	NYSE	EFC	Wed, Nov 10, 2010	21.45	21.87	21.45	21.75
24	NYSE	EFC	Tue, Nov 9, 2010	21.92	21.92	21.87	21.87
23	NYSE	EFC	Mon, Nov 8, 2010	22.09	22.29	21.93	21.93
22	NYSE	EFC	Fri, Nov 5, 2010	22.14	22.14	22.08	22.09
21	NYSE	EFC	Thu, Nov 4, 2010	22.15	22.18	22.09	22.15
20	NYSE	EFC	Wed, Nov 3, 2010	22.00	22.00	21.90	21.94
19	NYSE	EFC	Tue, Nov 2, 2010	22.21	22.21	21.99	21.99
18	NYSE	EFC	Mon, Nov 1, 2010	22.11	22.12	22.08	22.11
17	NYSE	EFC	Fri, Oct 29, 2010	21.97	22.10	21.90	22.03
16	NYSE	EFC	Thu, Oct 28, 2010	21.99	21.99	21.92	21.95
15	NYSE	EFC	Wed, Oct 27, 2010	21.85	21.95	21.85	21.91
14	NYSE	EFC	Tue, Oct 26, 2010	21.75	21.98	21.73	21.95
13	NYSE	EFC	Mon, Oct 25, 2010	22.00	22.01	21.70	21.85
12	NYSE	EFC	Fri, Oct 22, 2010	22.24	22.24	22.14	22.20
11	NYSE	EFC	Thu, Oct 21, 2010	22.30	22.30	22.20	22.24
10	NYSE	EFC	Wed, Oct 20, 2010	22.28	22.55	22.18	22.23
9	NYSE	EFC	Tue, Oct 19, 2010	22.35	22.38	22.20	22.21
8	NYSE	EFC	Mon, Oct 18, 2010	22.36	22.40	22.30	22.40
7	NYSE	EFC	Fri, Oct 15, 2010	22.45	22.48	22.33	22.36
6	NYSE	EFC	Thu, Oct 14, 2010	22.40	22.49	22.26	22.35
5	NYSE	EFC	Wed, Oct 13, 2010	22.37	22.49	22.15	22.40
4	NYSE	EFC	Tue, Oct 12, 2010	21.76	22.30	21.76	22.25
3	NYSE	EFC	Mon, Oct 11, 2010	21.75	21.86	21.45	21.75
2	NYSE	EFC	Fri, Oct 8, 2010	21.50	22.08	21.05	21.75
1	NYSE	EFC	Fri, Jun 16, 2006	34.65	34.65	34.65	34.65
#	Exchange	Symbol	Date	Open	High	Low	Close

Ellington Financial Inc NYSE:EFC 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