Encompass Health Corp NYSE:EHC Historical Prices

Below are the 4365 trading days of historical prices for EHC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4365	NYSE	EHC	Tue, Mar 5, 2024	75.18	75.40	74.48	74.80
4364	NYSE	EHC	Mon, Mar 4, 2024	74.32	75.39	74.29	74.86
4363	NYSE	EHC	Fri, Mar 1, 2024	74.43	74.87	73.82	74.20
4362	NYSE	EHC	Thu, Feb 29, 2024	74.99	75.17	73.68	74.40
4361	NYSE	EHC	Wed, Feb 28, 2024	75.29	75.65	74.49	74.72
4360	NYSE	EHC	Tue, Feb 27, 2024	75.28	75.90	75.04	75.34
4359	NYSE	EHC	Mon, Feb 26, 2024	75.37	75.85	74.80	75.39
4358	NYSE	EHC	Fri, Feb 23, 2024	74.30	75.77	74.16	75.25
4357	NYSE	EHC	Thu, Feb 22, 2024	74.53	74.80	73.92	74.16
4356	NYSE	EHC	Wed, Feb 21, 2024	73.76	74.76	73.74	74.53
4355	NYSE	EHC	Tue, Feb 20, 2024	73.27	74.27	73.02	74.01
4354	NYSE	EHC	Fri, Feb 16, 2024	73.77	74.14	73.14	73.55
4353	NYSE	EHC	Thu, Feb 15, 2024	73.73	74.40	73.35	73.78
4352	NYSE	EHC	Wed, Feb 14, 2024	73.41	73.68	72.57	73.35
4351	NYSE	EHC	Tue, Feb 13, 2024	72.79	74.10	72.53	73.07
4350	NYSE	EHC	Mon, Feb 12, 2024	72.90	73.60	72.38	73.57
4349	NYSE	EHC	Fri, Feb 9, 2024	74.17	74.17	72.42	72.93
4348	NYSE	EHC	Thu, Feb 8, 2024	73.50	76.84	72.37	73.45
4347	NYSE	EHC	Wed, Feb 7, 2024	72.27	73.65	71.99	72.76
4346	NYSE	EHC	Tue, Feb 6, 2024	71.79	72.55	71.79	72.19
4345	NYSE	EHC	Mon, Feb 5, 2024	72.23	72.48	70.83	71.82
4344	NYSE	EHC	Fri, Feb 2, 2024	72.58	73.28	71.96	72.28
4343	NYSE	EHC	Thu, Feb 1, 2024	70.88	73.38	70.88	73.00
4342	NYSE	EHC	Wed, Jan 31, 2024	72.43	72.99	71.02	71.04
4341	NYSE	EHC	Tue, Jan 30, 2024	72.03	72.22	71.51	71.87
4340	NYSE	EHC	Mon, Jan 29, 2024	71.24	71.67	70.74	71.60
4339	NYSE	EHC	Fri, Jan 26, 2024	71.56	72.09	70.82	71.68
4338	NYSE	EHC	Thu, Jan 25, 2024	70.79	71.19	69.95	71.19
4337	NYSE	EHC	Wed, Jan 24, 2024	70.96	70.98	70.17	70.54
4336	NYSE	EHC	Tue, Jan 23, 2024	71.00	71.00	70.21	70.77
4335	NYSE	EHC	Mon, Jan 22, 2024	70.77	71.43	70.72	70.97
4334	NYSE	EHC	Fri, Jan 19, 2024	71.00	71.00	69.99	70.46
4333	NYSE	EHC	Thu, Jan 18, 2024	69.95	70.87	69.77	70.86
4332	NYSE	EHC	Wed, Jan 17, 2024	71.34	71.84	69.72	69.79
4331	NYSE	EHC	Tue, Jan 16, 2024	68.74	71.50	67.94	71.45
4330	NYSE	EHC	Fri, Jan 12, 2024	69.20	70.00	68.57	68.94
4329	NYSE	EHC	Thu, Jan 11, 2024	68.38	69.05	68.05	68.89
4328	NYSE	EHC	Wed, Jan 10, 2024	68.15	68.96	68.15	68.46
4327	NYSE	EHC	Tue, Jan 9, 2024	67.85	68.41	67.43	68.26
4326	NYSE	EHC	Mon, Jan 8, 2024	68.09	68.50	67.12	68.02
4325	NYSE	EHC	Fri, Jan 5, 2024	66.98	68.42	66.87	68.04
4324	NYSE	EHC	Thu, Jan 4, 2024	67.07	67.53	66.36	66.88
4323	NYSE	EHC	Wed, Jan 3, 2024	67.01	67.31	66.55	67.10
4322	NYSE	EHC	Tue, Jan 2, 2024	66.00	67.19	65.99	67.16
4321	NYSE	EHC	Fri, Dec 29, 2023	67.17	67.27	66.36	66.72
4320	NYSE	EHC	Thu, Dec 28, 2023	67.30	67.86	66.95	67.09
4319	NYSE	EHC	Wed, Dec 27, 2023	67.59	67.83	67.44	67.55
4318	NYSE	EHC	Tue, Dec 26, 2023	67.18	67.90	67.00	67.46
4317	NYSE	EHC	Fri, Dec 22, 2023	66.84	67.45	66.63	67.18
4316	NYSE	EHC	Thu, Dec 21, 2023	66.10	66.67	65.96	66.52
4315	NYSE	EHC	Wed, Dec 20, 2023	66.49	66.71	65.80	65.81
4314	NYSE	EHC	Tue, Dec 19, 2023	66.26	66.83	66.10	66.72
4313	NYSE	EHC	Mon, Dec 18, 2023	65.71	66.26	65.39	65.97
4312	NYSE	EHC	Fri, Dec 15, 2023	67.09	67.30	65.33	65.51
4311	NYSE	EHC	Thu, Dec 14, 2023	67.58	68.28	67.36	67.52
4310	NYSE	EHC	Wed, Dec 13, 2023	65.97	67.34	65.87	66.97
4309	NYSE	EHC	Tue, Dec 12, 2023	65.66	66.46	65.34	65.99
4308	NYSE	EHC	Mon, Dec 11, 2023	65.12	65.75	64.38	65.63
4307	NYSE	EHC	Fri, Dec 8, 2023	64.90	65.03	64.15	64.80
4306	NYSE	EHC	Thu, Dec 7, 2023	65.06	65.13	64.27	64.99
4305	NYSE	EHC	Wed, Dec 6, 2023	65.60	66.11	64.68	65.10
4304	NYSE	EHC	Tue, Dec 5, 2023	66.58	66.79	65.38	65.47
4303	NYSE	EHC	Mon, Dec 4, 2023	66.50	67.03	66.19	66.83
4302	NYSE	EHC	Fri, Dec 1, 2023	65.30	66.53	65.26	66.39
4301	NYSE	EHC	Thu, Nov 30, 2023	64.24	65.25	63.78	65.17
4300	NYSE	EHC	Wed, Nov 29, 2023	64.90	65.21	64.27	64.33
4299	NYSE	EHC	Tue, Nov 28, 2023	65.16	65.16	64.55	64.59
4298	NYSE	EHC	Mon, Nov 27, 2023	65.97	66.18	64.94	65.13
4297	NYSE	EHC	Fri, Nov 24, 2023	65.98	66.34	65.79	66.19
4296	NYSE	EHC	Wed, Nov 22, 2023	65.82	66.20	65.61	66.06
4295	NYSE	EHC	Tue, Nov 21, 2023	65.09	65.68	64.93	65.46
4294	NYSE	EHC	Mon, Nov 20, 2023	63.88	65.00	63.79	64.94
4293	NYSE	EHC	Fri, Nov 17, 2023	64.25	64.60	64.03	64.33
4292	NYSE	EHC	Thu, Nov 16, 2023	63.79	64.32	63.59	63.83
4291	NYSE	EHC	Wed, Nov 15, 2023	64.55	65.21	63.87	63.90
4290	NYSE	EHC	Tue, Nov 14, 2023	63.93	65.45	63.93	64.67
4289	NYSE	EHC	Mon, Nov 13, 2023	63.06	64.50	63.02	63.40
4288	NYSE	EHC	Fri, Nov 10, 2023	63.55	63.57	62.58	62.85
4287	NYSE	EHC	Thu, Nov 9, 2023	64.15	64.30	63.17	63.58
4286	NYSE	EHC	Wed, Nov 8, 2023	64.69	64.78	63.68	64.05
4285	NYSE	EHC	Tue, Nov 7, 2023	64.36	64.61	63.92	64.39
4284	NYSE	EHC	Mon, Nov 6, 2023	63.80	64.53	63.51	64.44
4283	NYSE	EHC	Fri, Nov 3, 2023	63.62	64.34	63.36	64.07
4282	NYSE	EHC	Thu, Nov 2, 2023	62.77	63.58	62.70	63.26
4281	NYSE	EHC	Wed, Nov 1, 2023	61.92	62.88	61.57	62.56
4280	NYSE	EHC	Tue, Oct 31, 2023	61.08	62.76	61.08	62.56
4279	NYSE	EHC	Mon, Oct 30, 2023	61.11	61.18	59.57	60.63
4278	NYSE	EHC	Fri, Oct 27, 2023	62.94	62.94	57.55	60.85
4277	NYSE	EHC	Thu, Oct 26, 2023	61.91	62.56	61.12	61.23
4276	NYSE	EHC	Wed, Oct 25, 2023	62.16	63.00	61.68	62.03
4275	NYSE	EHC	Tue, Oct 24, 2023	61.45	63.00	61.21	62.50
4274	NYSE	EHC	Mon, Oct 23, 2023	62.98	63.64	62.12	62.35
4273	NYSE	EHC	Fri, Oct 20, 2023	63.32	63.72	62.77	63.04
4272	NYSE	EHC	Thu, Oct 19, 2023	64.30	64.41	62.98	63.36
4271	NYSE	EHC	Wed, Oct 18, 2023	64.59	65.42	64.08	64.27
4270	NYSE	EHC	Tue, Oct 17, 2023	63.52	65.36	63.39	64.74
4269	NYSE	EHC	Mon, Oct 16, 2023	63.88	64.54	63.56	63.77
4268	NYSE	EHC	Fri, Oct 13, 2023	62.60	63.86	62.60	63.47
4267	NYSE	EHC	Thu, Oct 12, 2023	64.48	64.51	61.85	62.59
4266	NYSE	EHC	Wed, Oct 11, 2023	65.63	65.63	64.10	64.25
4265	NYSE	EHC	Tue, Oct 10, 2023	65.44	65.89	65.27	65.86
4264	NYSE	EHC	Mon, Oct 9, 2023	64.95	65.62	64.38	65.51
4263	NYSE	EHC	Fri, Oct 6, 2023	65.68	66.07	65.01	65.04
4262	NYSE	EHC	Thu, Oct 5, 2023	66.38	67.25	65.99	66.03
4261	NYSE	EHC	Wed, Oct 4, 2023	65.90	66.39	65.40	66.35
4260	NYSE	EHC	Tue, Oct 3, 2023	66.63	66.89	65.82	65.91
4259	NYSE	EHC	Mon, Oct 2, 2023	66.89	66.98	66.21	66.65
4258	NYSE	EHC	Fri, Sep 29, 2023	67.65	67.84	66.90	67.16
4257	NYSE	EHC	Thu, Sep 28, 2023	67.56	68.01	66.88	67.42
4256	NYSE	EHC	Wed, Sep 27, 2023	67.55	68.12	66.24	67.11
4255	NYSE	EHC	Tue, Sep 26, 2023	69.88	71.00	67.59	67.77
4254	NYSE	EHC	Mon, Sep 25, 2023	70.25	71.00	69.96	70.06
4253	NYSE	EHC	Fri, Sep 22, 2023	70.20	70.93	70.09	70.37
4252	NYSE	EHC	Thu, Sep 21, 2023	69.69	70.36	69.26	70.22
4251	NYSE	EHC	Wed, Sep 20, 2023	69.18	70.49	69.10	69.92
4250	NYSE	EHC	Tue, Sep 19, 2023	69.13	69.42	68.79	68.90
4249	NYSE	EHC	Mon, Sep 18, 2023	68.27	69.14	68.27	69.09
4248	NYSE	EHC	Fri, Sep 15, 2023	68.23	68.37	67.29	67.97
4247	NYSE	EHC	Thu, Sep 14, 2023	69.14	69.49	68.62	68.73
4246	NYSE	EHC	Wed, Sep 13, 2023	68.51	68.80	68.11	68.58
4245	NYSE	EHC	Tue, Sep 12, 2023	68.96	69.32	68.11	68.32
4244	NYSE	EHC	Mon, Sep 11, 2023	69.69	70.15	69.02	69.20
4243	NYSE	EHC	Fri, Sep 8, 2023	69.77	70.28	69.62	69.72
4242	NYSE	EHC	Thu, Sep 7, 2023	70.25	70.76	69.68	69.90
4241	NYSE	EHC	Wed, Sep 6, 2023	70.39	70.64	69.71	70.33
4240	NYSE	EHC	Tue, Sep 5, 2023	70.48	70.80	68.35	70.39
4239	NYSE	EHC	Fri, Sep 1, 2023	71.28	71.57	70.85	70.99
4238	NYSE	EHC	Thu, Aug 31, 2023	71.44	71.83	71.04	71.04
4237	NYSE	EHC	Wed, Aug 30, 2023	71.09	71.64	70.93	71.33
4236	NYSE	EHC	Tue, Aug 29, 2023	69.92	71.01	69.78	70.97
4235	NYSE	EHC	Mon, Aug 28, 2023	69.08	70.24	69.08	69.99
4234	NYSE	EHC	Fri, Aug 25, 2023	69.22	69.68	68.95	69.17
4233	NYSE	EHC	Thu, Aug 24, 2023	69.96	70.58	68.86	68.88
4232	NYSE	EHC	Wed, Aug 23, 2023	69.77	70.16	69.30	70.12
4231	NYSE	EHC	Tue, Aug 22, 2023	69.94	70.58	69.30	69.49
4230	NYSE	EHC	Mon, Aug 21, 2023	69.36	70.28	69.12	69.96
4229	NYSE	EHC	Fri, Aug 18, 2023	68.82	69.97	68.52	69.50
4228	NYSE	EHC	Thu, Aug 17, 2023	70.20	70.44	69.13	69.18
4227	NYSE	EHC	Wed, Aug 16, 2023	71.21	71.85	70.62	70.66
4226	NYSE	EHC	Tue, Aug 15, 2023	71.86	72.06	70.91	71.00
4225	NYSE	EHC	Mon, Aug 14, 2023	71.02	71.85	70.94	71.81
4224	NYSE	EHC	Fri, Aug 11, 2023	70.60	71.30	70.10	71.08
4223	NYSE	EHC	Thu, Aug 10, 2023	70.66	71.17	69.94	70.56
4222	NYSE	EHC	Wed, Aug 9, 2023	71.51	71.82	70.19	70.61
4221	NYSE	EHC	Tue, Aug 8, 2023	71.82	71.83	70.78	71.35
4220	NYSE	EHC	Mon, Aug 7, 2023	70.37	71.68	70.22	71.67
4219	NYSE	EHC	Fri, Aug 4, 2023	70.65	71.96	70.21	70.25
4218	NYSE	EHC	Thu, Aug 3, 2023	69.56	70.96	69.07	70.58
4217	NYSE	EHC	Wed, Aug 2, 2023	68.44	71.00	68.39	69.32
4216	NYSE	EHC	Tue, Aug 1, 2023	65.93	66.42	65.62	65.96
4215	NYSE	EHC	Mon, Jul 31, 2023	65.99	66.46	65.27	66.03
4214	NYSE	EHC	Fri, Jul 28, 2023	65.71	66.74	65.57	66.07
4213	NYSE	EHC	Thu, Jul 27, 2023	66.16	66.27	65.18	65.21
4212	NYSE	EHC	Wed, Jul 26, 2023	67.24	67.66	65.94	66.06
4211	NYSE	EHC	Tue, Jul 25, 2023	66.26	67.88	66.20	67.66
4210	NYSE	EHC	Mon, Jul 24, 2023	66.69	66.91	65.92	66.75
4209	NYSE	EHC	Fri, Jul 21, 2023	68.74	68.74	66.39	66.57
4208	NYSE	EHC	Thu, Jul 20, 2023	68.87	68.99	68.37	68.55
4207	NYSE	EHC	Wed, Jul 19, 2023	67.70	68.37	67.27	68.35
4206	NYSE	EHC	Tue, Jul 18, 2023	67.51	68.23	67.19	67.43
4205	NYSE	EHC	Mon, Jul 17, 2023	66.97	67.66	66.72	67.54
4204	NYSE	EHC	Fri, Jul 14, 2023	67.39	67.60	66.64	67.26
4203	NYSE	EHC	Thu, Jul 13, 2023	67.14	67.58	66.87	67.17
4202	NYSE	EHC	Wed, Jul 12, 2023	66.94	67.43	66.40	67.03
4201	NYSE	EHC	Tue, Jul 11, 2023	66.90	67.11	66.47	66.89
4200	NYSE	EHC	Mon, Jul 10, 2023	65.57	66.70	65.57	66.55
4199	NYSE	EHC	Fri, Jul 7, 2023	65.61	66.12	65.40	65.73
4198	NYSE	EHC	Thu, Jul 6, 2023	66.43	66.85	65.58	65.67
4197	NYSE	EHC	Wed, Jul 5, 2023	67.12	67.56	66.67	66.82
4196	NYSE	EHC	Mon, Jul 3, 2023	67.08	67.64	66.74	67.15
4195	NYSE	EHC	Fri, Jun 30, 2023	67.32	67.90	67.18	67.71
4194	NYSE	EHC	Thu, Jun 29, 2023	67.33	67.74	66.78	66.87
4193	NYSE	EHC	Wed, Jun 28, 2023	66.37	66.94	66.07	66.85
4192	NYSE	EHC	Tue, Jun 27, 2023	64.92	66.39	64.92	66.38
4191	NYSE	EHC	Mon, Jun 26, 2023	65.12	65.90	64.86	65.30
4190	NYSE	EHC	Fri, Jun 23, 2023	65.51	66.02	65.06	65.06
4189	NYSE	EHC	Thu, Jun 22, 2023	65.28	65.76	64.96	65.71
4188	NYSE	EHC	Wed, Jun 21, 2023	64.32	65.78	64.15	65.45
4187	NYSE	EHC	Tue, Jun 20, 2023	64.85	64.85	64.16	64.51
4186	NYSE	EHC	Fri, Jun 16, 2023	65.11	65.52	64.37	65.08
4185	NYSE	EHC	Thu, Jun 15, 2023	64.57	64.85	63.60	64.85
4184	NYSE	EHC	Wed, Jun 14, 2023	64.32	65.37	64.21	64.44
4183	NYSE	EHC	Tue, Jun 13, 2023	63.51	64.11	63.39	63.71
4182	NYSE	EHC	Mon, Jun 12, 2023	63.11	63.49	62.93	63.48
4181	NYSE	EHC	Fri, Jun 9, 2023	63.37	63.50	62.87	63.14
4180	NYSE	EHC	Thu, Jun 8, 2023	62.76	63.77	62.60	63.75
4179	NYSE	EHC	Wed, Jun 7, 2023	63.31	63.36	62.80	62.87
4178	NYSE	EHC	Tue, Jun 6, 2023	62.90	63.10	62.41	63.09
4177	NYSE	EHC	Mon, Jun 5, 2023	62.68	63.15	62.43	62.74
4176	NYSE	EHC	Fri, Jun 2, 2023	62.45	63.42	62.45	62.74
4175	NYSE	EHC	Thu, Jun 1, 2023	61.92	62.45	61.43	62.30
4174	NYSE	EHC	Wed, May 31, 2023	61.11	62.32	60.81	62.02
4173	NYSE	EHC	Tue, May 30, 2023	59.79	61.23	59.67	61.13
4172	NYSE	EHC	Fri, May 26, 2023	59.86	60.32	59.66	59.91
4171	NYSE	EHC	Thu, May 25, 2023	59.79	59.99	59.31	59.79
4170	NYSE	EHC	Wed, May 24, 2023	60.56	60.56	59.79	60.13
4169	NYSE	EHC	Tue, May 23, 2023	62.00	62.15	60.81	60.84
4168	NYSE	EHC	Mon, May 22, 2023	61.93	62.46	61.50	62.00
4167	NYSE	EHC	Fri, May 19, 2023	62.04	62.50	61.68	61.80
4166	NYSE	EHC	Thu, May 18, 2023	60.52	61.58	60.16	61.53
4165	NYSE	EHC	Wed, May 17, 2023	60.29	60.97	59.79	60.87
4164	NYSE	EHC	Tue, May 16, 2023	60.59	60.81	60.30	60.31
4163	NYSE	EHC	Mon, May 15, 2023	61.33	61.43	60.57	60.95
4162	NYSE	EHC	Fri, May 12, 2023	61.90	62.12	60.97	61.30
4161	NYSE	EHC	Thu, May 11, 2023	61.05	62.04	60.68	61.88
4160	NYSE	EHC	Wed, May 10, 2023	61.97	62.20	61.34	61.45
4159	NYSE	EHC	Tue, May 9, 2023	62.23	62.47	61.37	61.48
4158	NYSE	EHC	Mon, May 8, 2023	62.23	62.60	61.45	62.23
4157	NYSE	EHC	Fri, May 5, 2023	63.35	64.37	62.35	62.46
4156	NYSE	EHC	Thu, May 4, 2023	62.91	63.17	62.04	62.91
4155	NYSE	EHC	Wed, May 3, 2023	63.43	63.65	62.72	62.90
4154	NYSE	EHC	Tue, May 2, 2023	64.15	64.15	62.59	63.30
4153	NYSE	EHC	Mon, May 1, 2023	64.81	65.25	63.98	64.28
4152	NYSE	EHC	Fri, Apr 28, 2023	66.34	66.44	62.77	64.15
4151	NYSE	EHC	Thu, Apr 27, 2023	63.73	63.97	63.08	63.44
4150	NYSE	EHC	Wed, Apr 26, 2023	63.01	64.29	62.85	63.68
4149	NYSE	EHC	Tue, Apr 25, 2023	63.75	64.07	63.02	63.34
4148	NYSE	EHC	Mon, Apr 24, 2023	63.55	64.52	63.37	63.58
4147	NYSE	EHC	Fri, Apr 21, 2023	62.46	64.22	61.80	63.68
4146	NYSE	EHC	Thu, Apr 20, 2023	62.12	62.12	61.27	61.31
4145	NYSE	EHC	Wed, Apr 19, 2023	61.61	62.37	61.38	62.23
4144	NYSE	EHC	Tue, Apr 18, 2023	61.65	61.93	61.40	61.70
4143	NYSE	EHC	Mon, Apr 17, 2023	61.73	61.95	61.07	61.39
4142	NYSE	EHC	Fri, Apr 14, 2023	62.03	62.10	61.58	61.86
4141	NYSE	EHC	Thu, Apr 13, 2023	62.09	62.31	61.81	61.89
4140	NYSE	EHC	Wed, Apr 12, 2023	62.27	62.27	61.45	61.69
4139	NYSE	EHC	Tue, Apr 11, 2023	61.65	62.76	61.42	62.18
4138	NYSE	EHC	Mon, Apr 10, 2023	60.44	61.70	60.44	61.66
4137	NYSE	EHC	Thu, Apr 6, 2023	61.35	61.45	60.57	60.75
4136	NYSE	EHC	Wed, Apr 5, 2023	60.07	61.51	59.91	61.07
4135	NYSE	EHC	Tue, Apr 4, 2023	59.49	61.35	59.07	60.07
4134	NYSE	EHC	Mon, Apr 3, 2023	54.19	54.66	53.93	54.10
4133	NYSE	EHC	Fri, Mar 31, 2023	53.33	54.12	53.25	54.10
4132	NYSE	EHC	Thu, Mar 30, 2023	52.96	53.37	52.65	52.98
4131	NYSE	EHC	Wed, Mar 29, 2023	52.89	53.06	52.56	52.61
4130	NYSE	EHC	Tue, Mar 28, 2023	52.64	53.13	52.32	52.63
4129	NYSE	EHC	Mon, Mar 27, 2023	52.95	53.13	52.46	52.81
4128	NYSE	EHC	Fri, Mar 24, 2023	51.65	52.40	51.30	52.37
4127	NYSE	EHC	Thu, Mar 23, 2023	52.30	52.32	51.38	51.76
4126	NYSE	EHC	Wed, Mar 22, 2023	53.04	53.72	52.38	52.38
4125	NYSE	EHC	Tue, Mar 21, 2023	53.07	53.41	52.62	53.24
4124	NYSE	EHC	Mon, Mar 20, 2023	51.88	52.87	51.73	52.50
4123	NYSE	EHC	Fri, Mar 17, 2023	52.82	53.23	51.41	51.55
4122	NYSE	EHC	Thu, Mar 16, 2023	51.64	53.42	51.55	52.97
4121	NYSE	EHC	Wed, Mar 15, 2023	51.96	52.15	51.15	52.06
4120	NYSE	EHC	Tue, Mar 14, 2023	53.45	53.75	52.39	53.04
4119	NYSE	EHC	Mon, Mar 13, 2023	53.13	53.70	52.65	52.81
4118	NYSE	EHC	Fri, Mar 10, 2023	54.06	54.07	52.87	53.38
4117	NYSE	EHC	Thu, Mar 9, 2023	54.60	54.81	53.60	54.05
4116	NYSE	EHC	Wed, Mar 8, 2023	54.71	55.19	54.31	54.48
4115	NYSE	EHC	Tue, Mar 7, 2023	54.75	54.79	53.96	54.60
4114	NYSE	EHC	Mon, Mar 6, 2023	55.24	55.93	54.73	54.82
4113	NYSE	EHC	Fri, Mar 3, 2023	55.81	55.81	54.95	55.25
4112	NYSE	EHC	Thu, Mar 2, 2023	55.89	56.10	55.16	55.52
4111	NYSE	EHC	Wed, Mar 1, 2023	56.53	56.57	55.80	56.21
4110	NYSE	EHC	Tue, Feb 28, 2023	59.25	59.25	56.35	56.52
4109	NYSE	EHC	Mon, Feb 27, 2023	60.54	60.90	60.02	60.12
4108	NYSE	EHC	Fri, Feb 24, 2023	60.24	60.71	59.90	60.22
4107	NYSE	EHC	Thu, Feb 23, 2023	61.54	61.58	60.36	60.88
4106	NYSE	EHC	Wed, Feb 22, 2023	61.39	61.76	61.19	61.48
4105	NYSE	EHC	Tue, Feb 21, 2023	62.45	62.62	61.00	61.26
4104	NYSE	EHC	Fri, Feb 17, 2023	62.39	63.06	62.09	62.86
4103	NYSE	EHC	Thu, Feb 16, 2023	61.53	63.26	61.39	62.48
4102	NYSE	EHC	Wed, Feb 15, 2023	61.13	62.41	61.13	62.15
4101	NYSE	EHC	Tue, Feb 14, 2023	61.47	62.78	61.01	61.51
4100	NYSE	EHC	Mon, Feb 13, 2023	61.40	62.08	61.35	61.61
4099	NYSE	EHC	Fri, Feb 10, 2023	60.80	61.50	60.59	61.35
4098	NYSE	EHC	Thu, Feb 9, 2023	60.97	61.29	60.06	60.79
4097	NYSE	EHC	Wed, Feb 8, 2023	64.90	64.90	59.53	60.46
4096	NYSE	EHC	Tue, Feb 7, 2023	59.20	59.27	57.62	58.87
4095	NYSE	EHC	Mon, Feb 6, 2023	61.18	61.61	59.37	59.49
4094	NYSE	EHC	Fri, Feb 3, 2023	61.35	61.60	60.37	61.49
4093	NYSE	EHC	Thu, Feb 2, 2023	62.97	63.60	61.46	61.51
4092	NYSE	EHC	Wed, Feb 1, 2023	62.23	63.57	61.73	63.21
4091	NYSE	EHC	Tue, Jan 31, 2023	61.33	62.52	61.01	62.45
4090	NYSE	EHC	Mon, Jan 30, 2023	61.41	61.68	60.78	60.94
4089	NYSE	EHC	Fri, Jan 27, 2023	61.39	61.81	60.48	61.39
4088	NYSE	EHC	Thu, Jan 26, 2023	62.42	62.73	61.77	61.81
4087	NYSE	EHC	Wed, Jan 25, 2023	61.50	62.22	61.28	62.12
4086	NYSE	EHC	Tue, Jan 24, 2023	61.75	62.65	61.59	61.70
4085	NYSE	EHC	Mon, Jan 23, 2023	62.86	63.27	62.20	62.29
4084	NYSE	EHC	Fri, Jan 20, 2023	62.19	62.74	61.65	62.68
4083	NYSE	EHC	Thu, Jan 19, 2023	61.33	62.48	61.33	62.25
4082	NYSE	EHC	Wed, Jan 18, 2023	61.05	62.11	61.04	61.34
4081	NYSE	EHC	Tue, Jan 17, 2023	60.89	61.47	60.61	61.16
4080	NYSE	EHC	Fri, Jan 13, 2023	60.14	61.30	59.88	61.02
4079	NYSE	EHC	Thu, Jan 12, 2023	60.12	60.83	59.64	60.45
4078	NYSE	EHC	Wed, Jan 11, 2023	60.52	60.72	59.68	59.75
4077	NYSE	EHC	Tue, Jan 10, 2023	60.36	61.01	59.94	60.53
4076	NYSE	EHC	Mon, Jan 9, 2023	61.30	61.53	60.35	60.36
4075	NYSE	EHC	Fri, Jan 6, 2023	60.46	62.06	60.13	61.44
4074	NYSE	EHC	Thu, Jan 5, 2023	59.47	59.77	58.78	59.66
4073	NYSE	EHC	Wed, Jan 4, 2023	59.57	60.02	59.03	59.59
4072	NYSE	EHC	Tue, Jan 3, 2023	60.00	60.74	58.83	59.46
4071	NYSE	EHC	Fri, Dec 30, 2022	59.30	59.91	59.19	59.81
4070	NYSE	EHC	Thu, Dec 29, 2022	58.93	59.89	58.93	59.64
4069	NYSE	EHC	Wed, Dec 28, 2022	59.37	59.77	58.79	58.79
4068	NYSE	EHC	Tue, Dec 27, 2022	59.33	59.81	59.04	59.11
4067	NYSE	EHC	Fri, Dec 23, 2022	58.88	59.33	58.51	59.30
4066	NYSE	EHC	Thu, Dec 22, 2022	58.76	59.01	58.11	58.94
4065	NYSE	EHC	Wed, Dec 21, 2022	58.44	59.34	58.36	59.04
4064	NYSE	EHC	Tue, Dec 20, 2022	57.33	58.37	57.07	57.84
4063	NYSE	EHC	Mon, Dec 19, 2022	57.56	58.09	56.99	57.39
4062	NYSE	EHC	Fri, Dec 16, 2022	56.86	57.85	56.52	57.65
4061	NYSE	EHC	Thu, Dec 15, 2022	57.33	57.94	57.04	57.59
4060	NYSE	EHC	Wed, Dec 14, 2022	57.40	58.43	57.15	57.94
4059	NYSE	EHC	Tue, Dec 13, 2022	58.04	58.04	56.67	57.23
4058	NYSE	EHC	Mon, Dec 12, 2022	56.17	56.91	55.45	56.65
4057	NYSE	EHC	Fri, Dec 9, 2022	56.75	57.15	56.07	56.16
4056	NYSE	EHC	Thu, Dec 8, 2022	56.93	57.41	56.40	57.00
4055	NYSE	EHC	Wed, Dec 7, 2022	56.79	57.72	56.69	56.85
4054	NYSE	EHC	Tue, Dec 6, 2022	57.52	57.95	56.40	56.99
4053	NYSE	EHC	Mon, Dec 5, 2022	57.35	57.67	57.05	57.62
4052	NYSE	EHC	Fri, Dec 2, 2022	57.24	58.28	57.24	57.99
4051	NYSE	EHC	Thu, Dec 1, 2022	59.17	59.17	57.74	57.76
4050	NYSE	EHC	Wed, Nov 30, 2022	56.61	58.48	56.23	58.48
4049	NYSE	EHC	Tue, Nov 29, 2022	55.92	57.07	55.92	56.71
4048	NYSE	EHC	Mon, Nov 28, 2022	56.64	57.15	55.93	56.17
4047	NYSE	EHC	Fri, Nov 25, 2022	56.89	57.56	56.56	57.12
4046	NYSE	EHC	Wed, Nov 23, 2022	56.66	56.89	56.16	56.47
4045	NYSE	EHC	Tue, Nov 22, 2022	56.07	56.88	55.99	56.72
4044	NYSE	EHC	Mon, Nov 21, 2022	55.82	56.56	55.62	55.86
4043	NYSE	EHC	Fri, Nov 18, 2022	56.26	56.94	55.56	56.00
4042	NYSE	EHC	Thu, Nov 17, 2022	55.20	55.72	54.70	55.32
4041	NYSE	EHC	Wed, Nov 16, 2022	56.75	57.02	55.15	55.61
4040	NYSE	EHC	Tue, Nov 15, 2022	57.02	57.73	56.12	56.88
4039	NYSE	EHC	Mon, Nov 14, 2022	56.28	56.93	55.28	56.32
4038	NYSE	EHC	Fri, Nov 11, 2022	57.19	58.00	56.23	56.64
4037	NYSE	EHC	Thu, Nov 10, 2022	56.49	57.45	56.36	57.17
4036	NYSE	EHC	Wed, Nov 9, 2022	54.12	54.95	53.89	54.75
4035	NYSE	EHC	Tue, Nov 8, 2022	54.76	55.22	54.00	54.46
4034	NYSE	EHC	Mon, Nov 7, 2022	54.75	55.35	53.96	54.91
4033	NYSE	EHC	Fri, Nov 4, 2022	54.48	54.94	53.44	54.68
4032	NYSE	EHC	Thu, Nov 3, 2022	53.25	54.74	53.08	54.32
4031	NYSE	EHC	Wed, Nov 2, 2022	55.53	55.53	53.98	53.99
4030	NYSE	EHC	Tue, Nov 1, 2022	54.59	55.62	54.08	55.19
4029	NYSE	EHC	Mon, Oct 31, 2022	54.52	55.25	54.08	54.44
4028	NYSE	EHC	Fri, Oct 28, 2022	51.99	54.81	51.99	54.64
4027	NYSE	EHC	Thu, Oct 27, 2022	51.23	52.99	50.22	52.13
4026	NYSE	EHC	Wed, Oct 26, 2022	49.71	51.17	49.49	51.09
4025	NYSE	EHC	Tue, Oct 25, 2022	47.63	49.36	47.21	48.98
4024	NYSE	EHC	Mon, Oct 24, 2022	47.99	48.57	46.77	47.42
4023	NYSE	EHC	Fri, Oct 21, 2022	47.45	47.71	45.19	47.51
4022	NYSE	EHC	Thu, Oct 20, 2022	49.34	49.87	49.17	49.39
4021	NYSE	EHC	Wed, Oct 19, 2022	48.99	49.50	48.61	49.17
4020	NYSE	EHC	Tue, Oct 18, 2022	49.95	50.56	49.20	49.53
4019	NYSE	EHC	Mon, Oct 17, 2022	47.72	49.03	47.51	48.81
4018	NYSE	EHC	Fri, Oct 14, 2022	48.52	48.57	46.86	47.04
4017	NYSE	EHC	Thu, Oct 13, 2022	46.01	48.38	45.25	48.09
4016	NYSE	EHC	Wed, Oct 12, 2022	48.32	48.38	46.76	46.76
4015	NYSE	EHC	Tue, Oct 11, 2022	47.99	49.24	47.51	48.40
4014	NYSE	EHC	Mon, Oct 10, 2022	48.36	48.84	48.05	48.16
4013	NYSE	EHC	Fri, Oct 7, 2022	48.56	48.58	47.67	48.44
4012	NYSE	EHC	Thu, Oct 6, 2022	49.36	49.69	48.84	49.05
4011	NYSE	EHC	Wed, Oct 5, 2022	48.85	49.79	48.54	49.56
4010	NYSE	EHC	Tue, Oct 4, 2022	47.64	49.29	47.57	49.27
4009	NYSE	EHC	Mon, Oct 3, 2022	45.63	47.27	45.14	47.00
4008	NYSE	EHC	Fri, Sep 30, 2022	46.04	46.72	45.11	45.23
4007	NYSE	EHC	Thu, Sep 29, 2022	47.33	47.33	45.69	45.97
4006	NYSE	EHC	Wed, Sep 28, 2022	46.20	47.92	46.08	47.68
4005	NYSE	EHC	Tue, Sep 27, 2022	47.21	47.57	45.91	46.13
4004	NYSE	EHC	Mon, Sep 26, 2022	47.36	47.85	46.37	46.96
4003	NYSE	EHC	Fri, Sep 23, 2022	47.66	47.82	46.71	47.72
4002	NYSE	EHC	Thu, Sep 22, 2022	48.59	48.73	48.03	48.07
4001	NYSE	EHC	Wed, Sep 21, 2022	50.11	50.26	48.85	48.87
4000	NYSE	EHC	Tue, Sep 20, 2022	51.15	51.19	49.58	50.00
3999	NYSE	EHC	Mon, Sep 19, 2022	50.37	51.47	50.19	51.32
3998	NYSE	EHC	Fri, Sep 16, 2022	50.48	51.11	50.04	50.91
3997	NYSE	EHC	Thu, Sep 15, 2022	50.59	51.56	50.46	50.67
3996	NYSE	EHC	Wed, Sep 14, 2022	51.28	51.43	49.62	50.46
3995	NYSE	EHC	Tue, Sep 13, 2022	52.67	52.87	51.02	51.34
3994	NYSE	EHC	Mon, Sep 12, 2022	52.37	53.65	52.37	53.62
3993	NYSE	EHC	Fri, Sep 9, 2022	51.46	52.34	51.46	52.20
3992	NYSE	EHC	Thu, Sep 8, 2022	50.22	51.65	50.05	51.27
3991	NYSE	EHC	Wed, Sep 7, 2022	48.23	50.70	48.16	50.31
3990	NYSE	EHC	Tue, Sep 6, 2022	48.46	48.70	47.99	48.27
3989	NYSE	EHC	Fri, Sep 2, 2022	49.11	49.54	48.19	48.40
3988	NYSE	EHC	Thu, Sep 1, 2022	47.92	48.70	47.86	48.69
3987	NYSE	EHC	Wed, Aug 31, 2022	49.13	49.13	48.23	48.57
3986	NYSE	EHC	Tue, Aug 30, 2022	49.69	49.69	48.75	48.86
3985	NYSE	EHC	Mon, Aug 29, 2022	48.65	49.65	48.46	49.52
3984	NYSE	EHC	Fri, Aug 26, 2022	51.39	51.47	48.92	48.93
3983	NYSE	EHC	Thu, Aug 25, 2022	51.25	51.64	50.85	51.26
3982	NYSE	EHC	Wed, Aug 24, 2022	50.45	51.25	50.21	51.11
3981	NYSE	EHC	Tue, Aug 23, 2022	51.11	51.46	50.37	50.62
3980	NYSE	EHC	Mon, Aug 22, 2022	52.13	52.18	51.22	51.29
3979	NYSE	EHC	Fri, Aug 19, 2022	52.51	53.06	52.15	52.51
3978	NYSE	EHC	Thu, Aug 18, 2022	53.16	53.33	52.62	52.96
3977	NYSE	EHC	Wed, Aug 17, 2022	52.87	53.51	52.83	53.14
3976	NYSE	EHC	Tue, Aug 16, 2022	53.81	54.06	53.07	53.33
3975	NYSE	EHC	Mon, Aug 15, 2022	53.58	54.11	53.29	53.86
3974	NYSE	EHC	Fri, Aug 12, 2022	52.94	53.98	52.94	53.82
3973	NYSE	EHC	Thu, Aug 11, 2022	53.05	53.90	52.70	52.87
3972	NYSE	EHC	Wed, Aug 10, 2022	52.16	53.06	52.05	53.05
3971	NYSE	EHC	Tue, Aug 9, 2022	52.69	53.06	51.42	51.68
3970	NYSE	EHC	Mon, Aug 8, 2022	52.71	53.40	52.69	52.80
3969	NYSE	EHC	Fri, Aug 5, 2022	52.70	53.22	52.22	52.91
3968	NYSE	EHC	Thu, Aug 4, 2022	53.43	53.50	52.64	52.87
3967	NYSE	EHC	Wed, Aug 3, 2022	51.00	53.66	50.87	53.35
3966	NYSE	EHC	Tue, Aug 2, 2022	50.46	51.36	49.00	50.91
3965	NYSE	EHC	Mon, Aug 1, 2022	50.22	51.21	49.79	50.69
3964	NYSE	EHC	Fri, Jul 29, 2022	49.76	50.79	49.53	50.62
3963	NYSE	EHC	Thu, Jul 28, 2022	49.29	50.09	49.10	49.95
3962	NYSE	EHC	Wed, Jul 27, 2022	49.63	49.94	48.88	49.43
3961	NYSE	EHC	Tue, Jul 26, 2022	49.65	49.82	49.25	49.65
3960	NYSE	EHC	Mon, Jul 25, 2022	49.93	50.09	49.34	49.64
3959	NYSE	EHC	Fri, Jul 22, 2022	50.21	51.26	49.67	49.99
3958	NYSE	EHC	Thu, Jul 21, 2022	49.28	49.47	48.53	49.19
3957	NYSE	EHC	Wed, Jul 20, 2022	49.63	49.88	48.94	49.19
3956	NYSE	EHC	Tue, Jul 19, 2022	49.29	50.02	49.08	49.63
3955	NYSE	EHC	Mon, Jul 18, 2022	49.47	49.56	48.83	48.85
3954	NYSE	EHC	Fri, Jul 15, 2022	48.61	49.39	48.00	49.30
3953	NYSE	EHC	Thu, Jul 14, 2022	47.71	48.17	47.01	47.84
3952	NYSE	EHC	Wed, Jul 13, 2022	47.68	48.88	47.39	48.30
3951	NYSE	EHC	Tue, Jul 12, 2022	47.67	48.73	47.62	48.20
3950	NYSE	EHC	Mon, Jul 11, 2022	48.56	48.73	48.05	47.92
3949	NYSE	EHC	Fri, Jul 8, 2022	48.48	49.69	48.13	48.41
3948	NYSE	EHC	Thu, Jul 7, 2022	47.78	48.57	47.71	48.55
3947	NYSE	EHC	Wed, Jul 6, 2022	47.61	48.05	47.20	47.60
3946	NYSE	EHC	Tue, Jul 5, 2022	45.71	47.53	45.57	47.51
3945	NYSE	EHC	Fri, Jul 1, 2022	44.79	46.87	44.33	46.54
3944	NYSE	EHC	Thu, Jun 30, 2022	44.54	45.05	44.29	44.57
3943	NYSE	EHC	Wed, Jun 29, 2022	45.04	45.44	44.58	45.31
3942	NYSE	EHC	Tue, Jun 28, 2022	45.31	45.54	44.82	44.97
3941	NYSE	EHC	Mon, Jun 27, 2022	45.71	45.82	44.83	45.04
3940	NYSE	EHC	Fri, Jun 24, 2022	44.08	45.66	43.82	45.63
3939	NYSE	EHC	Thu, Jun 23, 2022	43.74	44.01	43.28	43.51
3938	NYSE	EHC	Wed, Jun 22, 2022	42.74	43.73	42.57	43.63
3937	NYSE	EHC	Tue, Jun 21, 2022	42.94	43.73	42.16	42.92
3936	NYSE	EHC	Fri, Jun 17, 2022	43.68	45.48	43.35	44.85
3935	NYSE	EHC	Thu, Jun 16, 2022	44.12	44.17	42.59	43.35
3934	NYSE	EHC	Wed, Jun 15, 2022	44.07	45.07	43.93	44.60
3933	NYSE	EHC	Tue, Jun 14, 2022	44.53	44.70	43.71	44.09
3932	NYSE	EHC	Mon, Jun 13, 2022	45.11	45.30	44.28	44.64
3931	NYSE	EHC	Fri, Jun 10, 2022	45.73	46.73	45.68	45.94
3930	NYSE	EHC	Thu, Jun 9, 2022	47.34	47.68	46.25	46.38
3929	NYSE	EHC	Wed, Jun 8, 2022	47.97	48.99	47.59	47.67
3928	NYSE	EHC	Tue, Jun 7, 2022	49.30	50.10	48.16	48.79
3927	NYSE	EHC	Mon, Jun 6, 2022	51.71	52.40	51.35	51.56
3926	NYSE	EHC	Fri, Jun 3, 2022	52.08	52.21	51.32	51.70
3925	NYSE	EHC	Thu, Jun 2, 2022	51.82	52.17	50.68	52.15
3924	NYSE	EHC	Wed, Jun 1, 2022	52.46	52.73	51.40	51.43
3923	NYSE	EHC	Tue, May 31, 2022	51.70	52.50	51.24	52.11
3922	NYSE	EHC	Fri, May 27, 2022	51.16	51.92	50.89	51.89
3921	NYSE	EHC	Thu, May 26, 2022	51.12	51.49	50.83	50.89
3920	NYSE	EHC	Wed, May 25, 2022	50.09	51.69	49.96	50.88
3919	NYSE	EHC	Tue, May 24, 2022	50.69	50.95	49.53	50.57
3918	NYSE	EHC	Mon, May 23, 2022	51.97	51.97	50.54	50.93
3917	NYSE	EHC	Fri, May 20, 2022	51.06	51.50	50.01	51.37
3916	NYSE	EHC	Thu, May 19, 2022	50.49	51.19	49.96	50.93
3915	NYSE	EHC	Wed, May 18, 2022	52.42	52.83	50.58	50.72
3914	NYSE	EHC	Tue, May 17, 2022	51.74	52.90	51.32	52.80
3913	NYSE	EHC	Mon, May 16, 2022	51.20	51.65	50.23	51.32
3912	NYSE	EHC	Fri, May 13, 2022	51.14	51.47	50.68	50.96
3911	NYSE	EHC	Thu, May 12, 2022	49.18	50.68	49.07	50.66
3910	NYSE	EHC	Wed, May 11, 2022	50.40	51.57	49.22	49.50
3909	NYSE	EHC	Tue, May 10, 2022	51.07	51.46	49.70	50.41
3908	NYSE	EHC	Mon, May 9, 2022	51.97	52.11	50.37	50.62
3907	NYSE	EHC	Fri, May 6, 2022	53.08	53.89	52.08	52.33
3906	NYSE	EHC	Thu, May 5, 2022	54.01	54.72	53.14	53.58
3905	NYSE	EHC	Wed, May 4, 2022	54.10	54.66	53.24	54.46
3904	NYSE	EHC	Tue, May 3, 2022	53.84	54.60	53.81	54.00
3903	NYSE	EHC	Mon, May 2, 2022	54.89	55.47	53.58	54.26
3902	NYSE	EHC	Fri, Apr 29, 2022	54.01	55.09	54.01	54.73
3901	NYSE	EHC	Thu, Apr 28, 2022	54.00	54.73	53.02	54.35
3900	NYSE	EHC	Wed, Apr 27, 2022	52.75	53.31	51.66	51.86
3899	NYSE	EHC	Tue, Apr 26, 2022	53.05	53.64	52.68	52.95
3898	NYSE	EHC	Mon, Apr 25, 2022	53.19	54.37	52.67	54.20
3897	NYSE	EHC	Fri, Apr 22, 2022	56.77	56.80	53.15	53.23
3896	NYSE	EHC	Thu, Apr 21, 2022	58.18	58.65	57.70	57.84
3895	NYSE	EHC	Wed, Apr 20, 2022	57.49	58.20	57.44	57.99
3894	NYSE	EHC	Tue, Apr 19, 2022	56.69	57.88	56.69	57.18
3893	NYSE	EHC	Mon, Apr 18, 2022	58.57	58.72	56.64	56.78
3892	NYSE	EHC	Thu, Apr 14, 2022	57.97	59.33	57.87	59.06
3891	NYSE	EHC	Wed, Apr 13, 2022	57.25	57.93	57.06	57.67
3890	NYSE	EHC	Tue, Apr 12, 2022	57.34	57.93	56.70	57.17
3889	NYSE	EHC	Mon, Apr 11, 2022	57.59	58.01	56.89	57.25
3888	NYSE	EHC	Fri, Apr 8, 2022	56.78	57.98	56.56	57.72
3887	NYSE	EHC	Thu, Apr 7, 2022	55.62	56.63	55.28	56.59
3886	NYSE	EHC	Wed, Apr 6, 2022	55.44	56.34	55.10	55.73
3885	NYSE	EHC	Tue, Apr 5, 2022	56.18	56.66	55.39	55.63
3884	NYSE	EHC	Mon, Apr 4, 2022	56.74	56.78	55.70	56.18
3883	NYSE	EHC	Fri, Apr 1, 2022	56.51	57.06	56.00	56.97
3882	NYSE	EHC	Thu, Mar 31, 2022	56.10	57.16	56.10	56.54
3881	NYSE	EHC	Wed, Mar 30, 2022	56.52	56.73	55.88	56.32
3880	NYSE	EHC	Tue, Mar 29, 2022	55.43	56.88	55.37	56.67
3879	NYSE	EHC	Mon, Mar 28, 2022	54.07	55.04	53.71	55.04
3878	NYSE	EHC	Fri, Mar 25, 2022	54.34	54.62	53.28	53.99
3877	NYSE	EHC	Thu, Mar 24, 2022	54.10	54.36	53.39	54.09
3876	NYSE	EHC	Wed, Mar 23, 2022	54.69	54.69	53.56	53.90
3875	NYSE	EHC	Tue, Mar 22, 2022	55.41	55.57	54.74	54.96
3874	NYSE	EHC	Mon, Mar 21, 2022	55.38	56.01	54.75	55.20
3873	NYSE	EHC	Fri, Mar 18, 2022	54.84	55.51	54.49	55.36
3872	NYSE	EHC	Thu, Mar 17, 2022	54.86	55.91	54.66	55.67
3871	NYSE	EHC	Wed, Mar 16, 2022	54.23	55.03	53.96	55.00
3870	NYSE	EHC	Tue, Mar 15, 2022	53.36	54.10	52.89	54.08
3869	NYSE	EHC	Mon, Mar 14, 2022	54.01	54.08	52.79	52.90
3868	NYSE	EHC	Fri, Mar 11, 2022	54.30	54.66	53.66	53.73
3867	NYSE	EHC	Thu, Mar 10, 2022	53.98	54.95	53.68	54.04
3866	NYSE	EHC	Wed, Mar 9, 2022	54.38	55.13	54.00	54.79
3865	NYSE	EHC	Tue, Mar 8, 2022	53.70	54.29	52.98	53.33
3864	NYSE	EHC	Mon, Mar 7, 2022	54.09	54.19	53.07	53.45
3863	NYSE	EHC	Fri, Mar 4, 2022	53.03	54.03	52.43	53.87
3862	NYSE	EHC	Thu, Mar 3, 2022	53.60	53.73	52.93	53.67
3861	NYSE	EHC	Wed, Mar 2, 2022	53.15	53.99	52.54	53.33
3860	NYSE	EHC	Tue, Mar 1, 2022	52.07	53.06	51.67	52.79
3859	NYSE	EHC	Mon, Feb 28, 2022	52.29	52.72	51.71	52.49
3858	NYSE	EHC	Fri, Feb 25, 2022	52.17	53.66	52.17	53.28
3857	NYSE	EHC	Thu, Feb 24, 2022	50.46	52.33	50.23	52.09
3856	NYSE	EHC	Wed, Feb 23, 2022	52.65	52.79	51.56	51.70
3855	NYSE	EHC	Tue, Feb 22, 2022	52.08	52.87	51.60	52.38
3854	NYSE	EHC	Fri, Feb 18, 2022	53.22	53.90	52.20	52.40
3853	NYSE	EHC	Thu, Feb 17, 2022	53.64	53.64	52.75	53.19
3852	NYSE	EHC	Wed, Feb 16, 2022	52.99	54.07	52.63	53.81
3851	NYSE	EHC	Tue, Feb 15, 2022	51.45	53.15	51.13	53.02
3850	NYSE	EHC	Mon, Feb 14, 2022	50.68	51.41	50.64	51.00
3849	NYSE	EHC	Fri, Feb 11, 2022	50.73	51.43	50.18	50.53
3848	NYSE	EHC	Thu, Feb 10, 2022	50.27	51.64	49.92	50.53
3847	NYSE	EHC	Wed, Feb 9, 2022	49.71	51.01	49.69	50.64
3846	NYSE	EHC	Tue, Feb 8, 2022	47.55	49.78	47.22	49.42
3845	NYSE	EHC	Mon, Feb 7, 2022	47.90	48.28	47.23	47.31
3844	NYSE	EHC	Fri, Feb 4, 2022	48.43	48.64	46.86	47.90
3843	NYSE	EHC	Thu, Feb 3, 2022	49.17	49.81	48.77	48.87
3842	NYSE	EHC	Wed, Feb 2, 2022	47.68	50.67	46.91	50.09
3841	NYSE	EHC	Tue, Feb 1, 2022	49.30	49.48	48.41	48.87
3840	NYSE	EHC	Mon, Jan 31, 2022	49.00	49.56	48.37	49.33
3839	NYSE	EHC	Fri, Jan 28, 2022	48.95	49.60	48.37	49.34
3838	NYSE	EHC	Thu, Jan 27, 2022	48.17	49.11	48.00	48.95
3837	NYSE	EHC	Wed, Jan 26, 2022	49.38	50.42	48.64	48.96
3836	NYSE	EHC	Tue, Jan 25, 2022	49.88	50.23	48.65	49.48
3835	NYSE	EHC	Mon, Jan 24, 2022	49.14	50.65	48.73	50.43
3834	NYSE	EHC	Fri, Jan 21, 2022	49.29	50.25	48.83	49.69
3833	NYSE	EHC	Thu, Jan 20, 2022	47.93	49.89	47.93	49.22
3832	NYSE	EHC	Wed, Jan 19, 2022	49.05	49.25	48.17	48.68
3831	NYSE	EHC	Tue, Jan 18, 2022	51.94	52.01	48.90	49.00
3830	NYSE	EHC	Fri, Jan 14, 2022	51.13	52.56	50.81	52.36
3829	NYSE	EHC	Thu, Jan 13, 2022	50.39	52.21	50.02	51.48
3828	NYSE	EHC	Wed, Jan 12, 2022	51.12	51.39	49.85	50.55
3827	NYSE	EHC	Tue, Jan 11, 2022	51.58	51.79	50.67	51.12
3826	NYSE	EHC	Mon, Jan 10, 2022	51.16	51.86	50.42	51.83
3825	NYSE	EHC	Fri, Jan 7, 2022	51.21	51.70	50.79	51.24
3824	NYSE	EHC	Thu, Jan 6, 2022	52.64	53.03	51.16	51.20
3823	NYSE	EHC	Wed, Jan 5, 2022	53.66	54.71	52.81	52.83
3822	NYSE	EHC	Tue, Jan 4, 2022	53.16	54.43	53.08	53.89
3821	NYSE	EHC	Mon, Jan 3, 2022	52.11	53.24	51.67	53.17
3820	NYSE	EHC	Fri, Dec 31, 2021	52.41	52.65	51.88	51.89
3819	NYSE	EHC	Thu, Dec 30, 2021	52.68	53.06	52.45	52.26
3818	NYSE	EHC	Wed, Dec 29, 2021	52.95	53.15	52.35	52.35
3817	NYSE	EHC	Tue, Dec 28, 2021	51.69	54.70	51.56	53.02
3816	NYSE	EHC	Mon, Dec 27, 2021	50.93	51.55	50.46	51.45
3815	NYSE	EHC	Thu, Dec 23, 2021	51.03	51.47	50.88	50.97
3814	NYSE	EHC	Wed, Dec 22, 2021	50.41	51.66	49.95	50.66
3813	NYSE	EHC	Tue, Dec 21, 2021	49.72	50.59	49.65	50.24
3812	NYSE	EHC	Mon, Dec 20, 2021	49.55	50.03	48.00	49.48
3811	NYSE	EHC	Fri, Dec 17, 2021	50.28	50.30	49.30	49.87
3810	NYSE	EHC	Thu, Dec 16, 2021	50.85	51.06	49.76	50.15
3809	NYSE	EHC	Wed, Dec 15, 2021	51.31	51.60	49.26	50.52
3808	NYSE	EHC	Tue, Dec 14, 2021	50.40	51.82	50.40	51.39
3807	NYSE	EHC	Mon, Dec 13, 2021	50.36	51.55	50.36	50.74
3806	NYSE	EHC	Fri, Dec 10, 2021	49.49	51.13	49.35	50.56
3805	NYSE	EHC	Thu, Dec 9, 2021	49.30	49.87	48.95	49.14
3804	NYSE	EHC	Wed, Dec 8, 2021	49.15	50.02	49.12	49.57
3803	NYSE	EHC	Tue, Dec 7, 2021	48.72	49.95	48.56	49.32
3802	NYSE	EHC	Mon, Dec 6, 2021	47.44	48.90	47.12	48.50
3801	NYSE	EHC	Fri, Dec 3, 2021	46.43	47.01	46.11	46.66
3800	NYSE	EHC	Thu, Dec 2, 2021	45.03	46.77	44.77	46.38
3799	NYSE	EHC	Wed, Dec 1, 2021	46.52	46.91	44.87	45.00
3798	NYSE	EHC	Tue, Nov 30, 2021	47.06	47.34	45.77	45.81
3797	NYSE	EHC	Mon, Nov 29, 2021	48.48	49.08	47.31	47.36
3796	NYSE	EHC	Fri, Nov 26, 2021	49.13	49.49	47.86	48.64
3795	NYSE	EHC	Wed, Nov 24, 2021	50.62	50.98	49.84	49.98
3794	NYSE	EHC	Tue, Nov 23, 2021	49.92	51.11	49.64	50.70
3793	NYSE	EHC	Mon, Nov 22, 2021	49.14	50.51	48.83	50.17
3792	NYSE	EHC	Fri, Nov 19, 2021	49.63	49.83	48.63	48.88
3791	NYSE	EHC	Thu, Nov 18, 2021	50.49	50.65	49.26	49.68
3790	NYSE	EHC	Wed, Nov 17, 2021	49.84	50.57	49.64	50.56
3789	NYSE	EHC	Tue, Nov 16, 2021	50.07	50.57	49.76	50.06
3788	NYSE	EHC	Mon, Nov 15, 2021	50.89	50.89	49.64	49.88
3787	NYSE	EHC	Fri, Nov 12, 2021	50.97	51.28	50.41	50.81
3786	NYSE	EHC	Thu, Nov 11, 2021	51.58	51.73	50.73	50.93
3785	NYSE	EHC	Wed, Nov 10, 2021	51.05	51.86	51.05	51.64
3784	NYSE	EHC	Tue, Nov 9, 2021	52.03	52.19	50.42	50.94
3783	NYSE	EHC	Mon, Nov 8, 2021	51.68	52.09	51.39	52.03
3782	NYSE	EHC	Fri, Nov 5, 2021	48.98	52.21	48.87	51.70
3781	NYSE	EHC	Thu, Nov 4, 2021	49.82	50.15	48.65	48.88
3780	NYSE	EHC	Wed, Nov 3, 2021	48.48	49.79	48.38	49.79
3779	NYSE	EHC	Tue, Nov 2, 2021	50.90	51.05	48.62	48.83
3778	NYSE	EHC	Mon, Nov 1, 2021	50.24	51.78	50.16	50.80
3777	NYSE	EHC	Fri, Oct 29, 2021	50.39	51.33	49.79	50.54
3776	NYSE	EHC	Thu, Oct 28, 2021	51.65	53.53	49.65	50.73
3775	NYSE	EHC	Wed, Oct 27, 2021	53.91	53.91	51.89	52.20
3774	NYSE	EHC	Tue, Oct 26, 2021	54.34	54.63	53.36	53.94
3773	NYSE	EHC	Mon, Oct 25, 2021	55.79	56.26	54.32	54.37
3772	NYSE	EHC	Fri, Oct 22, 2021	56.05	56.84	56.02	56.17
3771	NYSE	EHC	Thu, Oct 21, 2021	55.21	56.40	54.87	56.32
3770	NYSE	EHC	Wed, Oct 20, 2021	53.93	55.08	53.79	54.92
3769	NYSE	EHC	Tue, Oct 19, 2021	54.65	54.83	53.80	53.89
3768	NYSE	EHC	Mon, Oct 18, 2021	53.65	54.50	52.70	54.29
3767	NYSE	EHC	Fri, Oct 15, 2021	53.48	54.38	53.48	53.76
3766	NYSE	EHC	Thu, Oct 14, 2021	53.44	54.03	53.07	53.35
3765	NYSE	EHC	Wed, Oct 13, 2021	53.49	53.90	53.16	53.31
3764	NYSE	EHC	Tue, Oct 12, 2021	54.47	54.82	53.87	53.95
3763	NYSE	EHC	Mon, Oct 11, 2021	56.45	56.62	54.48	54.58
3762	NYSE	EHC	Fri, Oct 8, 2021	56.71	56.96	56.43	56.49
3761	NYSE	EHC	Thu, Oct 7, 2021	57.31	57.82	56.66	56.75
3760	NYSE	EHC	Wed, Oct 6, 2021	57.21	57.33	56.23	57.08
3759	NYSE	EHC	Tue, Oct 5, 2021	58.52	59.00	57.53	57.63
3758	NYSE	EHC	Mon, Oct 4, 2021	58.77	59.64	58.15	58.39
3757	NYSE	EHC	Fri, Oct 1, 2021	59.69	60.13	58.53	58.74
3756	NYSE	EHC	Thu, Sep 30, 2021	60.77	61.31	59.66	59.66
3755	NYSE	EHC	Wed, Sep 29, 2021	61.10	61.59	60.39	60.63
3754	NYSE	EHC	Tue, Sep 28, 2021	61.56	61.75	61.11	61.18
3753	NYSE	EHC	Mon, Sep 27, 2021	61.45	61.81	61.17	61.61
3752	NYSE	EHC	Fri, Sep 24, 2021	61.07	61.68	60.71	61.23
3751	NYSE	EHC	Thu, Sep 23, 2021	61.37	62.26	60.68	60.71
3750	NYSE	EHC	Wed, Sep 22, 2021	59.66	61.33	59.66	61.02
3749	NYSE	EHC	Tue, Sep 21, 2021	59.47	60.42	59.31	59.62
3748	NYSE	EHC	Mon, Sep 20, 2021	59.73	60.32	58.61	59.22
3747	NYSE	EHC	Fri, Sep 17, 2021	60.91	60.95	59.64	60.36
3746	NYSE	EHC	Thu, Sep 16, 2021	61.25	61.59	60.65	60.75
3745	NYSE	EHC	Wed, Sep 15, 2021	60.44	61.29	60.13	61.10
3744	NYSE	EHC	Tue, Sep 14, 2021	61.64	61.65	60.51	60.63
3743	NYSE	EHC	Mon, Sep 13, 2021	63.15	63.15	61.50	61.56
3742	NYSE	EHC	Fri, Sep 10, 2021	63.76	63.76	62.68	62.80
3741	NYSE	EHC	Thu, Sep 9, 2021	63.51	64.51	63.46	63.60
3740	NYSE	EHC	Wed, Sep 8, 2021	62.97	63.63	62.53	63.59
3739	NYSE	EHC	Tue, Sep 7, 2021	63.59	63.87	63.04	63.19
3738	NYSE	EHC	Fri, Sep 3, 2021	64.16	64.76	63.65	63.81
3737	NYSE	EHC	Thu, Sep 2, 2021	63.33	64.28	63.33	64.25
3736	NYSE	EHC	Wed, Sep 1, 2021	62.49	63.79	62.19	63.20
3735	NYSE	EHC	Tue, Aug 31, 2021	62.38	62.99	62.25	62.38
3734	NYSE	EHC	Mon, Aug 30, 2021	61.75	62.77	61.68	62.47
3733	NYSE	EHC	Fri, Aug 27, 2021	61.20	61.91	61.03	61.65
3732	NYSE	EHC	Thu, Aug 26, 2021	61.69	61.73	61.08	61.29
3731	NYSE	EHC	Wed, Aug 25, 2021	62.07	62.57	61.61	61.80
3730	NYSE	EHC	Tue, Aug 24, 2021	61.37	62.78	61.34	62.10
3729	NYSE	EHC	Mon, Aug 23, 2021	61.93	62.25	61.10	61.28
3728	NYSE	EHC	Fri, Aug 20, 2021	61.23	61.95	60.90	61.81
3727	NYSE	EHC	Thu, Aug 19, 2021	61.02	61.52	60.49	61.25
3726	NYSE	EHC	Wed, Aug 18, 2021	62.61	62.76	61.37	61.38
3725	NYSE	EHC	Tue, Aug 17, 2021	62.34	62.69	61.88	62.57
3724	NYSE	EHC	Mon, Aug 16, 2021	62.81	63.21	62.41	62.73
3723	NYSE	EHC	Fri, Aug 13, 2021	62.22	62.96	61.99	62.66
3722	NYSE	EHC	Thu, Aug 12, 2021	62.35	62.41	61.73	62.03
3721	NYSE	EHC	Wed, Aug 11, 2021	63.47	63.73	61.81	62.25
3720	NYSE	EHC	Tue, Aug 10, 2021	64.12	64.44	63.13	63.23
3719	NYSE	EHC	Mon, Aug 9, 2021	63.91	64.42	63.69	64.27
3718	NYSE	EHC	Fri, Aug 6, 2021	64.40	64.57	63.95	64.22
3717	NYSE	EHC	Thu, Aug 5, 2021	66.03	66.33	63.85	64.36
3716	NYSE	EHC	Wed, Aug 4, 2021	66.45	66.91	66.00	66.26
3715	NYSE	EHC	Tue, Aug 3, 2021	67.01	67.38	66.16	66.77
3714	NYSE	EHC	Mon, Aug 2, 2021	67.73	68.18	66.66	66.92
3713	NYSE	EHC	Fri, Jul 30, 2021	65.69	66.58	65.48	66.19
3712	NYSE	EHC	Thu, Jul 29, 2021	65.15	66.39	64.51	65.89
3711	NYSE	EHC	Wed, Jul 28, 2021	66.72	66.99	62.56	64.39
3710	NYSE	EHC	Tue, Jul 27, 2021	63.89	64.66	63.38	64.48
3709	NYSE	EHC	Mon, Jul 26, 2021	63.31	64.24	62.67	63.93
3708	NYSE	EHC	Fri, Jul 23, 2021	62.86	63.31	62.47	63.27
3707	NYSE	EHC	Thu, Jul 22, 2021	63.23	63.23	62.65	62.73
3706	NYSE	EHC	Wed, Jul 21, 2021	63.85	64.14	63.22	63.58
3705	NYSE	EHC	Tue, Jul 20, 2021	62.55	64.45	62.28	63.58
3704	NYSE	EHC	Mon, Jul 19, 2021	62.55	62.83	61.56	62.03
3703	NYSE	EHC	Fri, Jul 16, 2021	63.61	63.68	63.12	63.29
3702	NYSE	EHC	Thu, Jul 15, 2021	62.99	63.59	62.69	63.52
3701	NYSE	EHC	Wed, Jul 14, 2021	63.73	63.98	63.07	63.36
3700	NYSE	EHC	Tue, Jul 13, 2021	64.63	64.73	63.73	63.77
3699	NYSE	EHC	Mon, Jul 12, 2021	64.08	64.74	63.97	64.66
3698	NYSE	EHC	Fri, Jul 9, 2021	65.20	65.36	64.48	64.70
3697	NYSE	EHC	Thu, Jul 8, 2021	64.24	64.81	64.01	64.43
3696	NYSE	EHC	Wed, Jul 7, 2021	64.09	64.91	64.04	64.67
3695	NYSE	EHC	Tue, Jul 6, 2021	65.11	65.11	63.52	64.24
3694	NYSE	EHC	Fri, Jul 2, 2021	64.60	65.12	63.98	64.75
3693	NYSE	EHC	Thu, Jul 1, 2021	62.27	63.56	62.18	63.42
3692	NYSE	EHC	Wed, Jun 30, 2021	62.44	62.60	61.33	62.04
3691	NYSE	EHC	Tue, Jun 29, 2021	63.85	64.14	62.55	62.43
3690	NYSE	EHC	Mon, Jun 28, 2021	64.54	64.54	63.37	63.89
3689	NYSE	EHC	Fri, Jun 25, 2021	63.71	64.60	63.54	64.50
3688	NYSE	EHC	Thu, Jun 24, 2021	63.86	63.99	63.55	63.58
3687	NYSE	EHC	Wed, Jun 23, 2021	63.97	64.08	63.56	63.72
3686	NYSE	EHC	Tue, Jun 22, 2021	64.78	64.94	64.09	64.19
3685	NYSE	EHC	Mon, Jun 21, 2021	63.56	65.05	63.34	64.90
3684	NYSE	EHC	Fri, Jun 18, 2021	63.93	64.39	63.34	63.36
3683	NYSE	EHC	Thu, Jun 17, 2021	64.14	64.65	63.77	64.17
3682	NYSE	EHC	Wed, Jun 16, 2021	65.79	65.79	64.03	64.12
3681	NYSE	EHC	Tue, Jun 15, 2021	65.74	66.19	65.24	65.72
3680	NYSE	EHC	Mon, Jun 14, 2021	66.67	66.67	65.45	65.79
3679	NYSE	EHC	Fri, Jun 11, 2021	66.29	67.00	65.92	66.69
3678	NYSE	EHC	Thu, Jun 10, 2021	66.13	67.03	65.97	66.19
3677	NYSE	EHC	Wed, Jun 9, 2021	65.83	66.46	65.64	65.83
3676	NYSE	EHC	Tue, Jun 8, 2021	65.17	65.96	64.96	65.79
3675	NYSE	EHC	Mon, Jun 7, 2021	65.34	65.71	64.53	64.96
3674	NYSE	EHC	Fri, Jun 4, 2021	66.14	66.30	65.00	65.16
3673	NYSE	EHC	Thu, Jun 3, 2021	66.48	66.55	65.55	65.81
3672	NYSE	EHC	Wed, Jun 2, 2021	68.54	69.05	66.06	66.53
3671	NYSE	EHC	Tue, Jun 1, 2021	68.34	68.72	67.87	68.29
3670	NYSE	EHC	Fri, May 28, 2021	67.90	68.24	67.22	68.21
3669	NYSE	EHC	Thu, May 27, 2021	68.34	68.88	67.61	67.62
3668	NYSE	EHC	Wed, May 26, 2021	68.70	68.91	68.19	68.41
3667	NYSE	EHC	Tue, May 25, 2021	69.23	69.77	68.50	68.52
3666	NYSE	EHC	Mon, May 24, 2021	68.42	69.54	68.16	68.89
3665	NYSE	EHC	Fri, May 21, 2021	68.58	69.48	68.31	68.59
3664	NYSE	EHC	Thu, May 20, 2021	68.16	68.60	67.42	68.39
3663	NYSE	EHC	Wed, May 19, 2021	67.58	68.17	66.92	68.12
3662	NYSE	EHC	Tue, May 18, 2021	68.94	68.94	67.85	67.98
3661	NYSE	EHC	Mon, May 17, 2021	68.87	69.44	68.21	69.02
3660	NYSE	EHC	Fri, May 14, 2021	70.07	70.07	68.02	68.66
3659	NYSE	EHC	Thu, May 13, 2021	69.02	70.43	68.98	69.88
3658	NYSE	EHC	Wed, May 12, 2021	69.40	70.10	68.88	69.27
3657	NYSE	EHC	Tue, May 11, 2021	68.29	69.86	68.19	69.46
3656	NYSE	EHC	Mon, May 10, 2021	67.93	69.44	67.93	68.84
3655	NYSE	EHC	Fri, May 7, 2021	67.81	68.63	67.64	67.87
3654	NYSE	EHC	Thu, May 6, 2021	67.24	67.91	66.91	67.91
3653	NYSE	EHC	Wed, May 5, 2021	67.90	67.50	66.24	67.33
3652	NYSE	EHC	Tue, May 4, 2021	67.04	68.08	67.04	67.95
3651	NYSE	EHC	Mon, May 3, 2021	67.89	68.39	67.09	67.14
3650	NYSE	EHC	Fri, Apr 30, 2021	67.92	68.04	67.36	67.47
3649	NYSE	EHC	Thu, Apr 29, 2021	68.69	70.03	67.93	68.33
3648	NYSE	EHC	Wed, Apr 28, 2021	69.24	70.85	67.21	68.22
3647	NYSE	EHC	Tue, Apr 27, 2021	69.01	69.15	67.38	67.43
3646	NYSE	EHC	Mon, Apr 26, 2021	70.61	70.73	69.26	69.35
3645	NYSE	EHC	Fri, Apr 23, 2021	69.22	71.30	68.72	70.48
3644	NYSE	EHC	Thu, Apr 22, 2021	69.59	70.14	68.61	69.40
3643	NYSE	EHC	Wed, Apr 21, 2021	67.93	69.85	67.85	69.48
3642	NYSE	EHC	Tue, Apr 20, 2021	67.64	68.47	67.15	67.69
3641	NYSE	EHC	Mon, Apr 19, 2021	67.58	68.10	66.80	67.71
3640	NYSE	EHC	Fri, Apr 16, 2021	66.11	68.06	66.11	67.53
3639	NYSE	EHC	Thu, Apr 15, 2021	64.62	65.82	64.43	65.72
3638	NYSE	EHC	Wed, Apr 14, 2021	64.47	64.95	64.24	64.36
3637	NYSE	EHC	Tue, Apr 13, 2021	64.24	64.80	64.12	64.34
3636	NYSE	EHC	Mon, Apr 12, 2021	64.92	65.10	64.36	64.54
3635	NYSE	EHC	Fri, Apr 9, 2021	65.12	65.23	64.35	64.91
3634	NYSE	EHC	Thu, Apr 8, 2021	65.53	66.30	64.72	65.11
3633	NYSE	EHC	Wed, Apr 7, 2021	64.35	64.92	64.00	64.78
3632	NYSE	EHC	Tue, Apr 6, 2021	64.22	64.88	63.86	64.04
3631	NYSE	EHC	Mon, Apr 5, 2021	65.46	65.79	63.30	64.30
3630	NYSE	EHC	Thu, Apr 1, 2021	65.18	65.69	64.12	65.65
3629	NYSE	EHC	Wed, Mar 31, 2021	65.71	66.79	65.10	65.12
3628	NYSE	EHC	Tue, Mar 30, 2021	64.97	66.03	64.71	65.61
3627	NYSE	EHC	Mon, Mar 29, 2021	66.01	66.93	64.66	65.19
3626	NYSE	EHC	Fri, Mar 26, 2021	66.09	66.34	64.73	66.15
3625	NYSE	EHC	Thu, Mar 25, 2021	65.22	65.93	64.69	65.62
3624	NYSE	EHC	Wed, Mar 24, 2021	63.69	65.74	63.69	65.35
3623	NYSE	EHC	Tue, Mar 23, 2021	62.99	63.91	62.41	63.48
3622	NYSE	EHC	Mon, Mar 22, 2021	63.89	63.89	62.83	63.17
3621	NYSE	EHC	Fri, Mar 19, 2021	63.95	65.02	63.90	64.08
3620	NYSE	EHC	Thu, Mar 18, 2021	63.35	64.63	63.15	63.86
3619	NYSE	EHC	Wed, Mar 17, 2021	62.87	63.61	62.23	63.41
3618	NYSE	EHC	Tue, Mar 16, 2021	64.98	65.05	62.90	63.21
3617	NYSE	EHC	Mon, Mar 15, 2021	63.87	65.00	63.62	64.99
3616	NYSE	EHC	Fri, Mar 12, 2021	62.83	64.29	62.65	63.61
3615	NYSE	EHC	Thu, Mar 11, 2021	62.86	63.61	62.38	62.87
3614	NYSE	EHC	Wed, Mar 10, 2021	64.56	65.14	62.49	62.69
3613	NYSE	EHC	Tue, Mar 9, 2021	65.20	66.74	64.52	64.57
3612	NYSE	EHC	Mon, Mar 8, 2021	63.77	65.09	63.77	64.57
3611	NYSE	EHC	Fri, Mar 5, 2021	62.13	63.48	61.07	63.48
3610	NYSE	EHC	Thu, Mar 4, 2021	63.45	63.86	61.83	62.03
3609	NYSE	EHC	Wed, Mar 3, 2021	63.46	64.33	63.13	63.54
3608	NYSE	EHC	Tue, Mar 2, 2021	63.62	64.20	62.77	63.93
3607	NYSE	EHC	Mon, Mar 1, 2021	64.69	65.13	63.51	63.56
3606	NYSE	EHC	Fri, Feb 26, 2021	64.47	65.16	63.89	63.96
3605	NYSE	EHC	Thu, Feb 25, 2021	65.70	65.70	63.62	64.01
3604	NYSE	EHC	Wed, Feb 24, 2021	63.59	66.04	63.44	65.72
3603	NYSE	EHC	Tue, Feb 23, 2021	63.33	63.93	62.09	63.79
3602	NYSE	EHC	Mon, Feb 22, 2021	63.49	64.01	62.96	63.20
3601	NYSE	EHC	Fri, Feb 19, 2021	64.08	64.56	63.74	64.01
3600	NYSE	EHC	Thu, Feb 18, 2021	63.92	64.47	63.77	63.90
3599	NYSE	EHC	Wed, Feb 17, 2021	63.93	64.65	63.66	63.83
3598	NYSE	EHC	Tue, Feb 16, 2021	65.12	65.40	63.62	64.08
3597	NYSE	EHC	Fri, Feb 12, 2021	66.10	66.53	65.05	65.48
3596	NYSE	EHC	Thu, Feb 11, 2021	65.49	65.99	64.84	65.87
3595	NYSE	EHC	Wed, Feb 10, 2021	65.83	65.96	64.57	65.27
3594	NYSE	EHC	Tue, Feb 9, 2021	65.47	65.85	64.73	65.25
3593	NYSE	EHC	Mon, Feb 8, 2021	65.65	65.92	64.81	65.25
3592	NYSE	EHC	Fri, Feb 5, 2021	66.84	67.15	65.21	65.40
3591	NYSE	EHC	Thu, Feb 4, 2021	65.13	66.29	64.81	66.25
3590	NYSE	EHC	Wed, Feb 3, 2021	64.56	66.08	64.10	65.40
3589	NYSE	EHC	Tue, Feb 2, 2021	65.24	65.49	64.41	64.59
3588	NYSE	EHC	Mon, Feb 1, 2021	64.22	65.00	63.15	64.54
3587	NYSE	EHC	Fri, Jan 29, 2021	64.10	64.96	62.19	63.93
3586	NYSE	EHC	Thu, Jan 28, 2021	65.64	66.55	63.87	64.09
3585	NYSE	EHC	Wed, Jan 27, 2021	66.58	66.61	63.69	65.50
3584	NYSE	EHC	Tue, Jan 26, 2021	68.28	68.95	67.24	68.27
3583	NYSE	EHC	Mon, Jan 25, 2021	69.13	70.30	67.88	68.14
3582	NYSE	EHC	Fri, Jan 22, 2021	69.42	70.06	69.24	69.50
3581	NYSE	EHC	Thu, Jan 21, 2021	68.86	69.63	68.60	69.57
3580	NYSE	EHC	Wed, Jan 20, 2021	66.22	68.94	66.11	68.88
3579	NYSE	EHC	Tue, Jan 19, 2021	66.40	67.02	65.60	66.12
3578	NYSE	EHC	Fri, Jan 15, 2021	65.82	66.96	65.71	66.33
3577	NYSE	EHC	Thu, Jan 14, 2021	66.80	66.80	65.36	65.58
3576	NYSE	EHC	Wed, Jan 13, 2021	67.15	67.44	65.77	66.22
3575	NYSE	EHC	Tue, Jan 12, 2021	66.88	67.52	66.79	67.15
3574	NYSE	EHC	Mon, Jan 11, 2021	67.25	68.32	66.71	66.88
3573	NYSE	EHC	Fri, Jan 8, 2021	68.73	68.73	66.64	67.73
3572	NYSE	EHC	Thu, Jan 7, 2021	68.42	69.45	68.24	68.38
3571	NYSE	EHC	Wed, Jan 6, 2021	66.07	68.90	66.07	68.38
3570	NYSE	EHC	Tue, Jan 5, 2021	65.13	66.87	65.13	65.79
3569	NYSE	EHC	Mon, Jan 4, 2021	66.42	66.61	64.59	65.47
3568	NYSE	EHC	Thu, Dec 31, 2020	65.16	66.17	64.78	65.75
3567	NYSE	EHC	Wed, Dec 30, 2020	65.73	66.44	65.21	65.25
3566	NYSE	EHC	Tue, Dec 29, 2020	65.79	66.00	65.01	65.52
3565	NYSE	EHC	Mon, Dec 28, 2020	65.95	65.95	64.66	65.48
3564	NYSE	EHC	Thu, Dec 24, 2020	66.12	66.12	65.24	65.74
3563	NYSE	EHC	Wed, Dec 23, 2020	65.90	66.62	65.74	65.96
3562	NYSE	EHC	Tue, Dec 22, 2020	65.21	65.69	64.77	65.48
3561	NYSE	EHC	Mon, Dec 21, 2020	64.04	65.30	63.72	65.29
3560	NYSE	EHC	Fri, Dec 18, 2020	66.43	66.72	64.76	65.29
3559	NYSE	EHC	Thu, Dec 17, 2020	66.00	66.29	65.23	66.06
3558	NYSE	EHC	Wed, Dec 16, 2020	66.72	66.72	65.17	65.74
3557	NYSE	EHC	Tue, Dec 15, 2020	66.91	66.93	65.39	66.59
3556	NYSE	EHC	Mon, Dec 14, 2020	67.80	68.23	66.19	66.39
3555	NYSE	EHC	Fri, Dec 11, 2020	67.04	67.87	66.61	67.14
3554	NYSE	EHC	Thu, Dec 10, 2020	67.81	68.08	66.43	67.61
3553	NYSE	EHC	Wed, Dec 9, 2020	67.80	69.26	66.80	68.34
3552	NYSE	EHC	Tue, Dec 8, 2020	63.33	64.76	63.27	64.56
3551	NYSE	EHC	Mon, Dec 7, 2020	63.77	64.35	63.26	63.70
3550	NYSE	EHC	Fri, Dec 4, 2020	63.42	63.87	62.97	63.52
3549	NYSE	EHC	Thu, Dec 3, 2020	63.79	63.93	63.08	63.28
3548	NYSE	EHC	Wed, Dec 2, 2020	63.13	63.86	63.04	63.54
3547	NYSE	EHC	Tue, Dec 1, 2020	64.89	64.89	63.45	63.49
3546	NYSE	EHC	Mon, Nov 30, 2020	64.93	64.93	63.85	64.07
3545	NYSE	EHC	Fri, Nov 27, 2020	65.48	65.81	64.86	65.08
3544	NYSE	EHC	Wed, Nov 25, 2020	65.40	65.74	64.59	65.52
3543	NYSE	EHC	Tue, Nov 24, 2020	64.75	65.93	63.68	65.87
3542	NYSE	EHC	Mon, Nov 23, 2020	63.73	64.27	63.34	64.15
3541	NYSE	EHC	Fri, Nov 20, 2020	62.21	63.42	61.87	62.69
3540	NYSE	EHC	Thu, Nov 19, 2020	60.76	62.86	60.39	62.67
3539	NYSE	EHC	Wed, Nov 18, 2020	61.42	61.61	60.24	61.26
3538	NYSE	EHC	Tue, Nov 17, 2020	59.29	61.46	58.61	61.38
3537	NYSE	EHC	Mon, Nov 16, 2020	58.71	59.18	56.89	58.61
3536	NYSE	EHC	Fri, Nov 13, 2020	55.54	57.37	55.40	57.26
3535	NYSE	EHC	Thu, Nov 12, 2020	55.15	56.65	54.79	55.13
3534	NYSE	EHC	Wed, Nov 11, 2020	57.58	57.68	55.57	55.74
3533	NYSE	EHC	Tue, Nov 10, 2020	56.32	57.63	56.08	57.28
3532	NYSE	EHC	Mon, Nov 9, 2020	54.63	58.26	54.63	56.35
3531	NYSE	EHC	Fri, Nov 6, 2020	52.73	52.73	51.28	51.55
3530	NYSE	EHC	Thu, Nov 5, 2020	51.68	52.51	51.12	52.29
3529	NYSE	EHC	Wed, Nov 4, 2020	50.30	52.00	50.30	51.09
3528	NYSE	EHC	Tue, Nov 3, 2020	50.66	51.25	50.17	50.36
3527	NYSE	EHC	Mon, Nov 2, 2020	49.20	50.64	48.95	50.13
3526	NYSE	EHC	Fri, Oct 30, 2020	49.83	50.17	48.11	48.75
3525	NYSE	EHC	Thu, Oct 29, 2020	51.28	52.82	49.86	50.35
3524	NYSE	EHC	Wed, Oct 28, 2020	50.91	51.72	50.43	50.73
3523	NYSE	EHC	Tue, Oct 27, 2020	52.07	52.35	51.44	51.69
3522	NYSE	EHC	Mon, Oct 26, 2020	53.01	53.01	51.64	52.02
3521	NYSE	EHC	Fri, Oct 23, 2020	54.07	54.26	52.48	53.58
3520	NYSE	EHC	Thu, Oct 22, 2020	52.87	53.82	52.35	53.68
3519	NYSE	EHC	Wed, Oct 21, 2020	52.77	53.12	52.42	52.55
3518	NYSE	EHC	Tue, Oct 20, 2020	52.53	53.21	52.29	52.88
3517	NYSE	EHC	Mon, Oct 19, 2020	53.87	54.23	52.25	52.40
3516	NYSE	EHC	Fri, Oct 16, 2020	54.39	54.96	54.10	54.11
3515	NYSE	EHC	Thu, Oct 15, 2020	52.83	54.24	52.67	54.15
3514	NYSE	EHC	Wed, Oct 14, 2020	52.91	54.26	52.91	53.51
3513	NYSE	EHC	Tue, Oct 13, 2020	52.94	53.55	52.70	53.01
3512	NYSE	EHC	Mon, Oct 12, 2020	53.48	53.68	53.06	53.49
3511	NYSE	EHC	Fri, Oct 9, 2020	53.88	54.45	53.08	53.30
3510	NYSE	EHC	Thu, Oct 8, 2020	52.72	53.22	52.20	53.15
3509	NYSE	EHC	Wed, Oct 7, 2020	52.22	52.65	51.88	52.34
3508	NYSE	EHC	Tue, Oct 6, 2020	52.76	53.22	51.78	51.94
3507	NYSE	EHC	Mon, Oct 5, 2020	52.50	52.79	52.06	52.58
3506	NYSE	EHC	Fri, Oct 2, 2020	51.24	52.64	51.24	52.04
3505	NYSE	EHC	Thu, Oct 1, 2020	51.88	52.82	51.78	52.34
3504	NYSE	EHC	Wed, Sep 30, 2020	50.29	52.03	50.11	51.67
3503	NYSE	EHC	Tue, Sep 29, 2020	50.06	50.42	49.72	49.85
3502	NYSE	EHC	Mon, Sep 28, 2020	50.39	50.91	49.92	50.14
3501	NYSE	EHC	Fri, Sep 25, 2020	48.38	49.82	48.11	49.76
3500	NYSE	EHC	Thu, Sep 24, 2020	48.58	49.31	48.06	48.74
3499	NYSE	EHC	Wed, Sep 23, 2020	49.30	49.62	48.64	48.78
3498	NYSE	EHC	Tue, Sep 22, 2020	50.43	50.54	49.03	49.28
3497	NYSE	EHC	Mon, Sep 21, 2020	50.30	50.58	48.54	50.54
3496	NYSE	EHC	Fri, Sep 18, 2020	52.05	52.37	51.19	51.64
3495	NYSE	EHC	Thu, Sep 17, 2020	51.34	51.97	50.79	51.87
3494	NYSE	EHC	Wed, Sep 16, 2020	51.86	52.26	51.40	51.69
3493	NYSE	EHC	Tue, Sep 15, 2020	52.30	53.11	51.32	51.47
3492	NYSE	EHC	Mon, Sep 14, 2020	50.93	51.86	50.81	51.70
3491	NYSE	EHC	Fri, Sep 11, 2020	50.70	50.89	49.79	50.82
3490	NYSE	EHC	Thu, Sep 10, 2020	50.50	51.02	50.42	50.54
3489	NYSE	EHC	Wed, Sep 9, 2020	51.67	51.97	50.46	50.66
3488	NYSE	EHC	Tue, Sep 8, 2020	52.39	52.60	51.05	51.60
3487	NYSE	EHC	Fri, Sep 4, 2020	53.11	53.26	51.43	52.59
3486	NYSE	EHC	Thu, Sep 3, 2020	53.49	53.78	52.29	52.60
3485	NYSE	EHC	Wed, Sep 2, 2020	52.23	53.47	51.89	53.32
3484	NYSE	EHC	Tue, Sep 1, 2020	51.69	52.26	51.48	52.13
3483	NYSE	EHC	Mon, Aug 31, 2020	52.36	52.69	51.86	51.87
3482	NYSE	EHC	Fri, Aug 28, 2020	52.01	52.76	51.55	52.60
3481	NYSE	EHC	Thu, Aug 27, 2020	49.25	51.92	48.86	51.79
3480	NYSE	EHC	Wed, Aug 26, 2020	48.88	49.22	48.39	49.14
3479	NYSE	EHC	Tue, Aug 25, 2020	49.13	49.25	48.10	49.06
3478	NYSE	EHC	Mon, Aug 24, 2020	49.16	49.68	48.58	49.09
3477	NYSE	EHC	Fri, Aug 21, 2020	48.84	49.13	48.40	49.02
3476	NYSE	EHC	Thu, Aug 20, 2020	49.03	49.69	48.86	49.05
3475	NYSE	EHC	Wed, Aug 19, 2020	50.20	50.59	49.42	49.48
3474	NYSE	EHC	Tue, Aug 18, 2020	49.65	50.18	49.36	49.94
3473	NYSE	EHC	Mon, Aug 17, 2020	50.48	50.48	49.64	49.79
3472	NYSE	EHC	Fri, Aug 14, 2020	50.61	51.26	49.96	50.23
3471	NYSE	EHC	Thu, Aug 13, 2020	51.36	51.36	49.87	50.98
3470	NYSE	EHC	Wed, Aug 12, 2020	52.75	52.81	51.28	51.83
3469	NYSE	EHC	Tue, Aug 11, 2020	53.77	53.93	52.21	52.35
3468	NYSE	EHC	Mon, Aug 10, 2020	53.68	54.22	53.16	53.42
3467	NYSE	EHC	Fri, Aug 7, 2020	53.80	54.30	53.30	53.76
3466	NYSE	EHC	Thu, Aug 6, 2020	54.29	54.62	53.82	54.12
3465	NYSE	EHC	Wed, Aug 5, 2020	54.49	54.49	53.26	54.16
3464	NYSE	EHC	Tue, Aug 4, 2020	53.91	54.44	53.80	54.09
3463	NYSE	EHC	Mon, Aug 3, 2020	54.54	54.75	53.93	54.21
3462	NYSE	EHC	Fri, Jul 31, 2020	54.35	55.16	53.80	54.13
3461	NYSE	EHC	Thu, Jul 30, 2020	54.59	54.85	53.61	54.61
3460	NYSE	EHC	Wed, Jul 29, 2020	54.86	56.13	54.75	55.43
3459	NYSE	EHC	Tue, Jul 28, 2020	55.24	57.02	53.80	54.87
3458	NYSE	EHC	Mon, Jul 27, 2020	52.30	53.42	52.04	53.10
3457	NYSE	EHC	Fri, Jul 24, 2020	52.89	53.11	52.38	52.51
3456	NYSE	EHC	Thu, Jul 23, 2020	52.43	53.39	52.38	52.99
3455	NYSE	EHC	Wed, Jul 22, 2020	52.24	52.73	51.40	52.38
3454	NYSE	EHC	Tue, Jul 21, 2020	51.16	52.69	50.83	52.05
3453	NYSE	EHC	Mon, Jul 20, 2020	51.62	51.85	50.23	50.53
3452	NYSE	EHC	Fri, Jul 17, 2020	52.09	52.31	51.30	51.68
3451	NYSE	EHC	Thu, Jul 16, 2020	51.83	52.44	51.43	51.97
3450	NYSE	EHC	Wed, Jul 15, 2020	50.75	52.21	50.75	51.85
3449	NYSE	EHC	Tue, Jul 14, 2020	48.20	49.97	48.18	49.92
3448	NYSE	EHC	Mon, Jul 13, 2020	49.14	49.67	48.28	48.38
3447	NYSE	EHC	Fri, Jul 10, 2020	47.94	48.91	47.55	48.74
3446	NYSE	EHC	Thu, Jul 9, 2020	48.68	48.68	46.99	47.94
3445	NYSE	EHC	Wed, Jul 8, 2020	49.19	49.53	48.33	48.85
3444	NYSE	EHC	Tue, Jul 7, 2020	49.62	50.00	48.76	49.34
3443	NYSE	EHC	Mon, Jul 6, 2020	50.39	50.42	49.32	50.05
3442	NYSE	EHC	Thu, Jul 2, 2020	50.33	50.81	49.03	49.42
3441	NYSE	EHC	Wed, Jul 1, 2020	49.02	50.44	49.02	49.88
3440	NYSE	EHC	Tue, Jun 30, 2020	47.98	49.43	47.98	49.24
3439	NYSE	EHC	Mon, Jun 29, 2020	47.49	48.49	47.11	48.02
3438	NYSE	EHC	Fri, Jun 26, 2020	48.02	49.04	47.09	47.16
3437	NYSE	EHC	Thu, Jun 25, 2020	48.31	48.34	46.90	48.13
3436	NYSE	EHC	Wed, Jun 24, 2020	49.61	49.80	47.71	48.41
3435	NYSE	EHC	Tue, Jun 23, 2020	51.08	51.33	49.96	50.23
3434	NYSE	EHC	Mon, Jun 22, 2020	50.97	51.10	50.04	50.68
3433	NYSE	EHC	Fri, Jun 19, 2020	52.17	53.09	50.94	51.08
3432	NYSE	EHC	Thu, Jun 18, 2020	51.72	52.32	50.64	51.86
3431	NYSE	EHC	Wed, Jun 17, 2020	53.75	53.84	51.97	52.16
3430	NYSE	EHC	Tue, Jun 16, 2020	54.92	55.27	52.87	53.45
3429	NYSE	EHC	Mon, Jun 15, 2020	51.13	53.22	50.57	52.90
3428	NYSE	EHC	Fri, Jun 12, 2020	54.62	54.62	51.53	52.48
3427	NYSE	EHC	Thu, Jun 11, 2020	55.35	55.55	52.62	52.87
3426	NYSE	EHC	Wed, Jun 10, 2020	57.76	58.08	56.28	56.98
3425	NYSE	EHC	Tue, Jun 9, 2020	58.65	58.96	57.70	57.84
3424	NYSE	EHC	Mon, Jun 8, 2020	58.60	59.39	58.32	59.28
3423	NYSE	EHC	Fri, Jun 5, 2020	58.26	59.37	58.11	58.23
3422	NYSE	EHC	Thu, Jun 4, 2020	57.91	58.23	56.72	56.92
3421	NYSE	EHC	Wed, Jun 3, 2020	59.47	60.08	58.50	58.58
3420	NYSE	EHC	Tue, Jun 2, 2020	59.06	59.33	58.00	58.72
3419	NYSE	EHC	Mon, Jun 1, 2020	58.25	59.70	58.24	58.88
3418	NYSE	EHC	Fri, May 29, 2020	58.67	59.21	57.49	58.24
3417	NYSE	EHC	Thu, May 28, 2020	60.01	60.67	58.85	59.23
3416	NYSE	EHC	Wed, May 27, 2020	60.28	60.28	57.85	59.38
3415	NYSE	EHC	Tue, May 26, 2020	59.65	60.25	59.10	59.61
3414	NYSE	EHC	Fri, May 22, 2020	58.44	58.75	57.39	58.18
3413	NYSE	EHC	Thu, May 21, 2020	56.91	58.43	56.44	58.22
3412	NYSE	EHC	Wed, May 20, 2020	58.33	58.93	56.90	57.24
3411	NYSE	EHC	Tue, May 19, 2020	55.30	58.25	55.30	57.36
3410	NYSE	EHC	Mon, May 18, 2020	53.38	56.08	53.38	55.67
3409	NYSE	EHC	Fri, May 15, 2020	50.35	52.21	50.00	51.86
3408	NYSE	EHC	Thu, May 14, 2020	49.92	50.58	48.75	50.40
3407	NYSE	EHC	Wed, May 13, 2020	51.69	51.98	49.90	50.58
3406	NYSE	EHC	Tue, May 12, 2020	54.43	54.85	52.11	52.13
3405	NYSE	EHC	Mon, May 11, 2020	53.30	54.73	53.16	54.35
3404	NYSE	EHC	Fri, May 8, 2020	52.34	54.50	52.06	54.05
3403	NYSE	EHC	Thu, May 7, 2020	52.52	52.71	51.45	51.55
3402	NYSE	EHC	Wed, May 6, 2020	52.82	52.82	51.71	51.77
3401	NYSE	EHC	Tue, May 5, 2020	52.23	53.40	52.23	52.50
3400	NYSE	EHC	Mon, May 4, 2020	50.89	51.74	50.47	51.41
3399	NYSE	EHC	Fri, May 1, 2020	51.69	51.80	50.30	51.67
3398	NYSE	EHC	Thu, Apr 30, 2020	54.49	54.50	52.01	52.67
3397	NYSE	EHC	Wed, Apr 29, 2020	52.89	55.66	52.69	55.03
3396	NYSE	EHC	Tue, Apr 28, 2020	56.75	56.83	53.61	53.61
3395	NYSE	EHC	Mon, Apr 27, 2020	54.82	55.88	54.82	55.64
3394	NYSE	EHC	Fri, Apr 24, 2020	54.63	54.63	53.25	54.12
3393	NYSE	EHC	Thu, Apr 23, 2020	54.00	54.97	53.68	54.14
3392	NYSE	EHC	Wed, Apr 22, 2020	54.63	55.35	53.76	53.84
3391	NYSE	EHC	Tue, Apr 21, 2020	54.05	55.11	53.53	53.58
3390	NYSE	EHC	Mon, Apr 20, 2020	56.03	56.58	55.16	55.28
3389	NYSE	EHC	Fri, Apr 17, 2020	57.17	57.19	55.92	56.82
3388	NYSE	EHC	Thu, Apr 16, 2020	55.48	56.29	54.38	55.70
3387	NYSE	EHC	Wed, Apr 15, 2020	54.57	56.43	54.55	55.47
3386	NYSE	EHC	Tue, Apr 14, 2020	57.10	57.76	55.49	56.30
3385	NYSE	EHC	Mon, Apr 13, 2020	56.12	56.27	54.76	55.57
3384	NYSE	EHC	Thu, Apr 9, 2020	56.37	57.57	55.56	56.75
3383	NYSE	EHC	Wed, Apr 8, 2020	51.76	56.24	51.72	55.37
3382	NYSE	EHC	Tue, Apr 7, 2020	53.05	53.75	51.70	51.74
3381	NYSE	EHC	Mon, Apr 6, 2020	49.48	51.07	48.78	50.86
3380	NYSE	EHC	Fri, Apr 3, 2020	49.01	49.42	46.74	47.77
3379	NYSE	EHC	Thu, Apr 2, 2020	47.60	49.65	47.22	49.37
3378	NYSE	EHC	Wed, Apr 1, 2020	48.89	49.65	47.81	48.25
3377	NYSE	EHC	Tue, Mar 31, 2020	50.46	51.69	49.90	50.91
3376	NYSE	EHC	Mon, Mar 30, 2020	47.97	50.03	46.89	49.49
3375	NYSE	EHC	Fri, Mar 27, 2020	45.58	49.26	44.33	48.29
3374	NYSE	EHC	Thu, Mar 26, 2020	45.33	49.15	44.42	47.28
3373	NYSE	EHC	Wed, Mar 25, 2020	43.51	45.75	42.28	44.51
3372	NYSE	EHC	Tue, Mar 24, 2020	42.17	43.94	40.15	43.67
3371	NYSE	EHC	Mon, Mar 23, 2020	39.91	42.28	38.34	39.81
3370	NYSE	EHC	Fri, Mar 20, 2020	42.82	43.83	38.65	40.18
3369	NYSE	EHC	Thu, Mar 19, 2020	42.07	46.60	41.08	42.86
3368	NYSE	EHC	Wed, Mar 18, 2020	41.69	43.90	38.17	42.08
3367	NYSE	EHC	Tue, Mar 17, 2020	46.65	47.32	44.08	44.55
3366	NYSE	EHC	Mon, Mar 16, 2020	42.14	49.11	41.35	45.74
3365	NYSE	EHC	Fri, Mar 13, 2020	49.52	50.91	45.80	50.81
3364	NYSE	EHC	Thu, Mar 12, 2020	46.78	49.50	43.33	46.91
3363	NYSE	EHC	Wed, Mar 11, 2020	55.61	55.64	49.95	50.77
3362	NYSE	EHC	Tue, Mar 10, 2020	57.07	57.27	54.73	57.04
3361	NYSE	EHC	Mon, Mar 9, 2020	57.79	58.07	55.11	55.55
3360	NYSE	EHC	Fri, Mar 6, 2020	61.21	62.07	59.36	61.43
3359	NYSE	EHC	Thu, Mar 5, 2020	64.11	64.11	61.11	62.73
3358	NYSE	EHC	Wed, Mar 4, 2020	62.02	65.62	61.10	65.24
3357	NYSE	EHC	Tue, Mar 3, 2020	60.87	62.69	58.55	58.77
3356	NYSE	EHC	Mon, Mar 2, 2020	59.54	61.04	59.06	60.86
3355	NYSE	EHC	Fri, Feb 28, 2020	58.15	59.87	57.47	59.50
3354	NYSE	EHC	Thu, Feb 27, 2020	60.62	62.04	58.84	59.73
3353	NYSE	EHC	Wed, Feb 26, 2020	61.63	62.86	61.26	61.52
3352	NYSE	EHC	Tue, Feb 25, 2020	63.30	63.62	60.90	61.12
3351	NYSE	EHC	Mon, Feb 24, 2020	63.46	63.93	62.71	62.97
3350	NYSE	EHC	Fri, Feb 21, 2020	65.51	65.71	64.31	64.91
3349	NYSE	EHC	Thu, Feb 20, 2020	65.71	66.23	65.00	65.64
3348	NYSE	EHC	Wed, Feb 19, 2020	65.58	66.10	65.25	65.84
3347	NYSE	EHC	Tue, Feb 18, 2020	65.48	65.93	65.05	65.58
3346	NYSE	EHC	Fri, Feb 14, 2020	65.56	65.80	65.00	65.68
3345	NYSE	EHC	Thu, Feb 13, 2020	64.80	65.79	64.80	65.52
3344	NYSE	EHC	Wed, Feb 12, 2020	65.21	66.01	64.63	65.29
3343	NYSE	EHC	Tue, Feb 11, 2020	65.17	65.94	64.63	64.98
3342	NYSE	EHC	Mon, Feb 10, 2020	63.58	65.18	63.28	65.07
3341	NYSE	EHC	Fri, Feb 7, 2020	63.49	64.19	62.30	63.28
3340	NYSE	EHC	Thu, Feb 6, 2020	63.38	63.94	62.75	63.44
3339	NYSE	EHC	Wed, Feb 5, 2020	63.11	63.90	62.91	63.04
3338	NYSE	EHC	Tue, Feb 4, 2020	62.05	62.82	61.95	62.55
3337	NYSE	EHC	Mon, Feb 3, 2020	61.51	62.05	61.13	61.36
3336	NYSE	EHC	Fri, Jan 31, 2020	60.99	61.60	60.45	61.25
3335	NYSE	EHC	Thu, Jan 30, 2020	60.93	61.46	60.05	61.41
3334	NYSE	EHC	Wed, Jan 29, 2020	62.06	62.34	61.08	61.34
3333	NYSE	EHC	Tue, Jan 28, 2020	61.95	62.22	61.45	62.14
3332	NYSE	EHC	Mon, Jan 27, 2020	61.95	62.23	61.44	61.49
3331	NYSE	EHC	Fri, Jan 24, 2020	62.92	62.96	62.03	62.69
3330	NYSE	EHC	Thu, Jan 23, 2020	63.04	63.29	62.41	62.80
3329	NYSE	EHC	Wed, Jan 22, 2020	63.85	63.95	63.04	63.27
3328	NYSE	EHC	Tue, Jan 21, 2020	63.03	63.42	62.62	63.38
3327	NYSE	EHC	Fri, Jan 17, 2020	64.01	64.18	62.56	63.18
3326	NYSE	EHC	Thu, Jan 16, 2020	62.17	64.06	61.91	63.81
3325	NYSE	EHC	Wed, Jan 15, 2020	61.89	62.66	61.35	61.62
3324	NYSE	EHC	Tue, Jan 14, 2020	60.82	61.75	59.91	61.66
3323	NYSE	EHC	Mon, Jan 13, 2020	58.31	61.04	57.68	60.97
3322	NYSE	EHC	Fri, Jan 10, 2020	55.05	56.49	54.96	56.43
3321	NYSE	EHC	Thu, Jan 9, 2020	54.95	55.08	54.27	54.78
3320	NYSE	EHC	Wed, Jan 8, 2020	54.38	55.08	54.22	54.78
3319	NYSE	EHC	Tue, Jan 7, 2020	54.62	54.62	53.97	54.25
3318	NYSE	EHC	Mon, Jan 6, 2020	54.52	54.98	54.06	54.80
3317	NYSE	EHC	Fri, Jan 3, 2020	54.30	55.16	54.28	55.00
3316	NYSE	EHC	Thu, Jan 2, 2020	55.34	55.48	54.04	54.99
3315	NYSE	EHC	Tue, Dec 31, 2019	54.83	55.28	54.83	55.08
3314	NYSE	EHC	Mon, Dec 30, 2019	55.60	55.71	55.07	54.88
3313	NYSE	EHC	Fri, Dec 27, 2019	55.34	55.65	55.08	55.46
3312	NYSE	EHC	Thu, Dec 26, 2019	55.47	55.82	55.06	55.22
3311	NYSE	EHC	Tue, Dec 24, 2019	55.30	55.73	55.16	55.29
3310	NYSE	EHC	Mon, Dec 23, 2019	55.44	55.55	54.71	55.27
3309	NYSE	EHC	Fri, Dec 20, 2019	55.73	56.32	55.12	55.24
3308	NYSE	EHC	Thu, Dec 19, 2019	56.41	56.62	55.43	55.73
3307	NYSE	EHC	Wed, Dec 18, 2019	55.93	56.36	55.48	56.20
3306	NYSE	EHC	Tue, Dec 17, 2019	55.64	56.00	55.34	55.57
3305	NYSE	EHC	Mon, Dec 16, 2019	56.20	56.29	55.43	55.47
3304	NYSE	EHC	Fri, Dec 13, 2019	55.91	56.47	55.62	55.97
3303	NYSE	EHC	Thu, Dec 12, 2019	56.22	56.90	55.78	56.12
3302	NYSE	EHC	Wed, Dec 11, 2019	56.45	56.79	56.09	56.19
3301	NYSE	EHC	Tue, Dec 10, 2019	56.81	57.22	56.57	57.08
3300	NYSE	EHC	Mon, Dec 9, 2019	57.25	57.25	56.80	56.92
3299	NYSE	EHC	Fri, Dec 6, 2019	57.30	57.72	57.02	57.32
3298	NYSE	EHC	Thu, Dec 5, 2019	56.75	56.94	56.40	56.70
3297	NYSE	EHC	Wed, Dec 4, 2019	56.54	56.93	56.48	56.59
3296	NYSE	EHC	Tue, Dec 3, 2019	55.39	56.32	55.26	56.09
3295	NYSE	EHC	Mon, Dec 2, 2019	56.20	56.51	55.49	55.74
3294	NYSE	EHC	Fri, Nov 29, 2019	56.65	56.89	56.07	56.22
3293	NYSE	EHC	Wed, Nov 27, 2019	56.69	57.06	56.40	56.75
3292	NYSE	EHC	Tue, Nov 26, 2019	56.83	56.83	56.39	56.56
3291	NYSE	EHC	Mon, Nov 25, 2019	56.54	57.25	56.37	57.07
3290	NYSE	EHC	Fri, Nov 22, 2019	56.34	56.48	55.72	56.32
3289	NYSE	EHC	Thu, Nov 21, 2019	55.66	56.10	55.25	55.97
3288	NYSE	EHC	Wed, Nov 20, 2019	55.69	56.44	55.31	55.66
3287	NYSE	EHC	Tue, Nov 19, 2019	56.08	56.66	55.84	55.85
3286	NYSE	EHC	Mon, Nov 18, 2019	55.29	56.07	55.16	55.90
3285	NYSE	EHC	Fri, Nov 15, 2019	55.18	55.72	54.92	55.24
3284	NYSE	EHC	Thu, Nov 14, 2019	54.81	55.36	54.68	55.03
3283	NYSE	EHC	Wed, Nov 13, 2019	55.24	55.81	54.54	54.96
3282	NYSE	EHC	Tue, Nov 12, 2019	55.53	55.97	55.27	55.54
3281	NYSE	EHC	Mon, Nov 11, 2019	55.53	56.08	55.30	55.48
3280	NYSE	EHC	Fri, Nov 8, 2019	55.52	56.20	55.41	55.98
3279	NYSE	EHC	Thu, Nov 7, 2019	56.09	56.66	55.42	55.71
3278	NYSE	EHC	Wed, Nov 6, 2019	54.65	55.87	54.20	55.70
3277	NYSE	EHC	Tue, Nov 5, 2019	55.70	56.41	54.67	54.89
3276	NYSE	EHC	Mon, Nov 4, 2019	54.94	55.67	54.10	55.55
3275	NYSE	EHC	Fri, Nov 1, 2019	54.85	57.99	54.07	54.89
3274	NYSE	EHC	Thu, Oct 31, 2019	50.75	51.26	49.90	50.90
3273	NYSE	EHC	Wed, Oct 30, 2019	50.75	51.11	50.08	50.97
3272	NYSE	EHC	Tue, Oct 29, 2019	53.76	54.85	50.60	50.67
3271	NYSE	EHC	Mon, Oct 28, 2019	53.80	54.54	53.55	53.66
3270	NYSE	EHC	Fri, Oct 25, 2019	52.79	53.84	52.64	53.81
3269	NYSE	EHC	Thu, Oct 24, 2019	53.57	53.57	52.53	53.11
3268	NYSE	EHC	Wed, Oct 23, 2019	53.64	53.64	53.08	53.48
3267	NYSE	EHC	Tue, Oct 22, 2019	53.21	53.88	52.84	53.55
3266	NYSE	EHC	Mon, Oct 21, 2019	53.44	53.51	52.77	52.87
3265	NYSE	EHC	Fri, Oct 18, 2019	52.60	53.12	52.33	53.08
3264	NYSE	EHC	Thu, Oct 17, 2019	52.06	52.85	51.84	52.79
3263	NYSE	EHC	Wed, Oct 16, 2019	51.20	52.02	51.05	51.70
3262	NYSE	EHC	Tue, Oct 15, 2019	50.91	51.76	50.73	51.45
3261	NYSE	EHC	Mon, Oct 14, 2019	50.89	51.19	50.27	50.62
3260	NYSE	EHC	Fri, Oct 11, 2019	51.15	51.87	50.99	51.03
3259	NYSE	EHC	Thu, Oct 10, 2019	50.45	50.72	50.03	50.57
3258	NYSE	EHC	Wed, Oct 9, 2019	49.65	50.47	49.61	50.31
3257	NYSE	EHC	Tue, Oct 8, 2019	49.73	50.19	49.40	49.43
3256	NYSE	EHC	Mon, Oct 7, 2019	49.50	50.40	49.38	50.15
3255	NYSE	EHC	Fri, Oct 4, 2019	49.53	49.85	49.24	49.65
3254	NYSE	EHC	Thu, Oct 3, 2019	47.98	49.40	47.82	49.34
3253	NYSE	EHC	Wed, Oct 2, 2019	49.70	49.70	48.00	48.26
3252	NYSE	EHC	Tue, Oct 1, 2019	50.38	51.13	49.78	50.00
3251	NYSE	EHC	Mon, Sep 30, 2019	49.24	50.34	49.19	50.31
3250	NYSE	EHC	Fri, Sep 27, 2019	49.60	49.76	48.96	49.22
3249	NYSE	EHC	Thu, Sep 26, 2019	50.52	50.52	49.04	49.37
3248	NYSE	EHC	Wed, Sep 25, 2019	49.97	50.49	49.40	50.42
3247	NYSE	EHC	Tue, Sep 24, 2019	51.28	51.31	49.39	50.15
3246	NYSE	EHC	Mon, Sep 23, 2019	50.89	51.32	50.60	51.13
3245	NYSE	EHC	Fri, Sep 20, 2019	51.39	51.72	50.97	51.08
3244	NYSE	EHC	Thu, Sep 19, 2019	50.43	51.48	50.36	51.22
3243	NYSE	EHC	Wed, Sep 18, 2019	50.59	50.95	50.01	50.27
3242	NYSE	EHC	Tue, Sep 17, 2019	51.12	51.24	50.15	50.57
3241	NYSE	EHC	Mon, Sep 16, 2019	50.26	51.46	50.16	51.43
3240	NYSE	EHC	Fri, Sep 13, 2019	51.43	52.10	50.45	50.72
3239	NYSE	EHC	Thu, Sep 12, 2019	52.22	52.22	50.63	51.27
3238	NYSE	EHC	Wed, Sep 11, 2019	51.56	52.55	51.39	51.98
3237	NYSE	EHC	Tue, Sep 10, 2019	50.96	51.62	49.93	51.58
3236	NYSE	EHC	Mon, Sep 9, 2019	50.89	51.46	50.31	51.10
3235	NYSE	EHC	Fri, Sep 6, 2019	49.69	50.83	48.90	50.79
3234	NYSE	EHC	Thu, Sep 5, 2019	48.42	48.83	47.97	48.52
3233	NYSE	EHC	Wed, Sep 4, 2019	48.87	48.94	47.79	47.94
3232	NYSE	EHC	Tue, Sep 3, 2019	47.95	48.60	47.74	48.29
3231	NYSE	EHC	Fri, Aug 30, 2019	48.48	48.64	47.94	48.33
3230	NYSE	EHC	Thu, Aug 29, 2019	47.38	48.13	47.37	48.10
3229	NYSE	EHC	Wed, Aug 28, 2019	46.22	47.17	46.18	46.91
3228	NYSE	EHC	Tue, Aug 27, 2019	48.47	48.61	46.50	46.51
3227	NYSE	EHC	Mon, Aug 26, 2019	48.44	48.64	47.86	48.24
3226	NYSE	EHC	Fri, Aug 23, 2019	49.11	49.60	47.93	48.09
3225	NYSE	EHC	Thu, Aug 22, 2019	49.72	50.11	49.16	49.19
3224	NYSE	EHC	Wed, Aug 21, 2019	49.56	50.00	49.21	49.76
3223	NYSE	EHC	Tue, Aug 20, 2019	49.57	49.71	48.66	49.24
3222	NYSE	EHC	Mon, Aug 19, 2019	49.86	50.08	49.31	49.50
3221	NYSE	EHC	Fri, Aug 16, 2019	48.53	49.69	48.45	49.29
3220	NYSE	EHC	Thu, Aug 15, 2019	48.84	49.19	48.06	48.13
3219	NYSE	EHC	Wed, Aug 14, 2019	49.08	49.47	48.87	48.90
3218	NYSE	EHC	Tue, Aug 13, 2019	49.03	49.91	48.76	49.58
3217	NYSE	EHC	Mon, Aug 12, 2019	49.79	49.83	48.91	48.99
3216	NYSE	EHC	Fri, Aug 9, 2019	50.84	51.13	50.13	50.23
3215	NYSE	EHC	Thu, Aug 8, 2019	50.43	51.02	50.23	50.99
3214	NYSE	EHC	Wed, Aug 7, 2019	47.69	50.44	47.59	50.27
3213	NYSE	EHC	Tue, Aug 6, 2019	47.94	48.48	47.52	47.83
3212	NYSE	EHC	Mon, Aug 5, 2019	49.16	49.57	47.15	47.81
3211	NYSE	EHC	Fri, Aug 2, 2019	49.69	50.01	48.87	49.73
3210	NYSE	EHC	Thu, Aug 1, 2019	50.81	51.31	49.50	49.58
3209	NYSE	EHC	Wed, Jul 31, 2019	51.36	51.60	50.43	50.76
3208	NYSE	EHC	Tue, Jul 30, 2019	50.94	51.99	49.42	51.55
3207	NYSE	EHC	Mon, Jul 29, 2019	53.57	53.77	53.32	53.62
3206	NYSE	EHC	Fri, Jul 26, 2019	53.60	54.48	53.26	53.69
3205	NYSE	EHC	Thu, Jul 25, 2019	53.17	53.56	52.75	53.15
3204	NYSE	EHC	Wed, Jul 24, 2019	52.39	53.42	51.78	53.22
3203	NYSE	EHC	Tue, Jul 23, 2019	52.16	52.48	51.59	52.30
3202	NYSE	EHC	Mon, Jul 22, 2019	52.44	52.63	51.99	52.23
3201	NYSE	EHC	Fri, Jul 19, 2019	52.01	52.60	51.82	52.09
3200	NYSE	EHC	Thu, Jul 18, 2019	51.51	52.25	50.97	52.00
3199	NYSE	EHC	Wed, Jul 17, 2019	50.88	51.62	50.65	51.48
3198	NYSE	EHC	Tue, Jul 16, 2019	51.10	51.48	50.70	50.99
3197	NYSE	EHC	Mon, Jul 15, 2019	51.47	51.47	50.77	51.20
3196	NYSE	EHC	Fri, Jul 12, 2019	50.39	51.60	50.39	51.32
3195	NYSE	EHC	Thu, Jul 11, 2019	49.99	50.73	49.69	50.46
3194	NYSE	EHC	Wed, Jul 10, 2019	49.86	50.39	49.35	49.59
3193	NYSE	EHC	Tue, Jul 9, 2019	49.56	49.99	48.90	49.69
3192	NYSE	EHC	Mon, Jul 8, 2019	50.50	50.50	49.79	49.98
3191	NYSE	EHC	Fri, Jul 5, 2019	50.08	50.85	49.88	50.74
3190	NYSE	EHC	Wed, Jul 3, 2019	50.52	50.91	50.06	50.35
3189	NYSE	EHC	Tue, Jul 2, 2019	49.49	50.75	48.95	50.49
3188	NYSE	EHC	Mon, Jul 1, 2019	50.54	50.62	49.35	49.74
3187	NYSE	EHC	Fri, Jun 28, 2019	49.24	50.38	49.09	50.38
3186	NYSE	EHC	Thu, Jun 27, 2019	49.11	49.59	48.75	49.07
3185	NYSE	EHC	Wed, Jun 26, 2019	49.53	49.78	48.35	48.45
3184	NYSE	EHC	Tue, Jun 25, 2019	49.03	49.99	48.43	49.46
3183	NYSE	EHC	Mon, Jun 24, 2019	49.32	49.79	48.82	48.98
3182	NYSE	EHC	Fri, Jun 21, 2019	48.26	49.44	48.03	49.26
3181	NYSE	EHC	Thu, Jun 20, 2019	49.05	49.05	48.13	48.46
3180	NYSE	EHC	Wed, Jun 19, 2019	48.38	48.74	47.63	48.73
3179	NYSE	EHC	Tue, Jun 18, 2019	48.52	49.01	47.94	48.30
3178	NYSE	EHC	Mon, Jun 17, 2019	47.67	48.46	47.26	48.28
3177	NYSE	EHC	Fri, Jun 14, 2019	48.02	48.17	47.49	47.61
3176	NYSE	EHC	Thu, Jun 13, 2019	48.08	48.33	47.62	48.14
3175	NYSE	EHC	Wed, Jun 12, 2019	47.79	48.19	47.21	48.18
3174	NYSE	EHC	Tue, Jun 11, 2019	48.38	48.40	47.50	47.79
3173	NYSE	EHC	Mon, Jun 10, 2019	48.31	48.68	48.13	48.15
3172	NYSE	EHC	Fri, Jun 7, 2019	48.74	48.83	48.21	48.25
3171	NYSE	EHC	Thu, Jun 6, 2019	48.15	48.91	48.01	48.48
3170	NYSE	EHC	Wed, Jun 5, 2019	48.56	48.64	47.43	48.03
3169	NYSE	EHC	Tue, Jun 4, 2019	47.79	48.49	47.63	48.41
3168	NYSE	EHC	Mon, Jun 3, 2019	46.85	47.77	46.85	47.39
3167	NYSE	EHC	Fri, May 31, 2019	46.84	47.19	46.15	46.85
3166	NYSE	EHC	Thu, May 30, 2019	47.47	48.05	46.98	47.16
3165	NYSE	EHC	Wed, May 29, 2019	46.78	47.14	46.29	46.44
3164	NYSE	EHC	Tue, May 28, 2019	47.05	47.74	46.60	47.02
3163	NYSE	EHC	Fri, May 24, 2019	47.45	47.67	46.93	47.20
3162	NYSE	EHC	Thu, May 23, 2019	47.29	47.72	46.93	47.32
3161	NYSE	EHC	Wed, May 22, 2019	47.64	47.99	47.27	47.66
3160	NYSE	EHC	Tue, May 21, 2019	47.34	48.20	47.34	47.67
3159	NYSE	EHC	Mon, May 20, 2019	46.63	47.24	46.39	47.10
3158	NYSE	EHC	Fri, May 17, 2019	47.05	47.99	46.84	47.11
3157	NYSE	EHC	Thu, May 16, 2019	48.27	48.59	47.09	47.20
3156	NYSE	EHC	Wed, May 15, 2019	48.63	49.12	48.23	48.30
3155	NYSE	EHC	Tue, May 14, 2019	48.92	49.38	48.64	48.90
3154	NYSE	EHC	Mon, May 13, 2019	48.97	49.35	48.56	48.96
3153	NYSE	EHC	Fri, May 10, 2019	49.50	49.76	48.29	49.57
3152	NYSE	EHC	Thu, May 9, 2019	49.65	49.81	48.87	49.42
3151	NYSE	EHC	Wed, May 8, 2019	51.02	51.16	49.91	50.19
3150	NYSE	EHC	Tue, May 7, 2019	51.25	51.62	50.66	50.97
3149	NYSE	EHC	Mon, May 6, 2019	50.61	51.69	50.61	51.62
3148	NYSE	EHC	Fri, May 3, 2019	50.58	51.36	50.31	51.27
3147	NYSE	EHC	Thu, May 2, 2019	50.10	50.51	49.80	50.35
3146	NYSE	EHC	Wed, May 1, 2019	51.29	51.63	49.98	50.07
3145	NYSE	EHC	Tue, Apr 30, 2019	51.72	51.72	50.21	51.24
3144	NYSE	EHC	Mon, Apr 29, 2019	51.90	52.08	50.85	51.32
3143	NYSE	EHC	Fri, Apr 26, 2019	50.52	52.56	49.76	52.12
3142	NYSE	EHC	Thu, Apr 25, 2019	49.23	50.31	48.96	49.80
3141	NYSE	EHC	Wed, Apr 24, 2019	49.21	49.98	49.21	49.48
3140	NYSE	EHC	Tue, Apr 23, 2019	47.31	49.30	47.19	49.27
3139	NYSE	EHC	Mon, Apr 22, 2019	48.45	48.72	46.44	47.29
3138	NYSE	EHC	Thu, Apr 18, 2019	46.21	49.30	46.01	48.72
3137	NYSE	EHC	Wed, Apr 17, 2019	46.82	47.02	45.11	45.88
3136	NYSE	EHC	Tue, Apr 16, 2019	49.23	49.23	46.56	46.82
3135	NYSE	EHC	Mon, Apr 15, 2019	48.48	48.98	48.48	48.79
3134	NYSE	EHC	Fri, Apr 12, 2019	48.66	49.02	48.18	48.55
3133	NYSE	EHC	Thu, Apr 11, 2019	48.64	48.94	48.25	48.59
3132	NYSE	EHC	Wed, Apr 10, 2019	48.17	48.62	48.17	48.53
3131	NYSE	EHC	Tue, Apr 9, 2019	47.81	48.52	47.75	48.29
3130	NYSE	EHC	Mon, Apr 8, 2019	48.03	48.32	47.89	47.97
3129	NYSE	EHC	Fri, Apr 5, 2019	47.55	48.24	47.51	48.05
3128	NYSE	EHC	Thu, Apr 4, 2019	46.74	47.69	46.58	47.49
3127	NYSE	EHC	Wed, Apr 3, 2019	46.76	47.37	46.50	46.65
3126	NYSE	EHC	Tue, Apr 2, 2019	46.38	46.52	45.94	46.38
3125	NYSE	EHC	Mon, Apr 1, 2019	46.82	46.96	46.10	46.45
3124	NYSE	EHC	Fri, Mar 29, 2019	46.69	46.69	46.17	46.43
3123	NYSE	EHC	Thu, Mar 28, 2019	46.58	46.87	46.27	46.37
3122	NYSE	EHC	Wed, Mar 27, 2019	46.96	47.32	45.87	46.48
3121	NYSE	EHC	Tue, Mar 26, 2019	47.64	47.82	46.80	47.15
3120	NYSE	EHC	Mon, Mar 25, 2019	47.78	47.78	46.87	47.40
3119	NYSE	EHC	Fri, Mar 22, 2019	48.48	48.56	47.79	47.90
3118	NYSE	EHC	Thu, Mar 21, 2019	47.59	49.27	47.59	48.79
3117	NYSE	EHC	Wed, Mar 20, 2019	48.12	48.34	47.44	47.68
3116	NYSE	EHC	Tue, Mar 19, 2019	48.01	48.90	47.67	48.23
3115	NYSE	EHC	Mon, Mar 18, 2019	47.43	48.13	46.89	47.86
3114	NYSE	EHC	Fri, Mar 15, 2019	47.86	48.09	47.39	47.49
3113	NYSE	EHC	Thu, Mar 14, 2019	47.71	48.15	47.60	47.71
3112	NYSE	EHC	Wed, Mar 13, 2019	47.72	47.97	47.36	47.75
3111	NYSE	EHC	Tue, Mar 12, 2019	47.25	47.57	46.91	47.46
3110	NYSE	EHC	Mon, Mar 11, 2019	47.18	47.43	46.84	47.22
3109	NYSE	EHC	Fri, Mar 8, 2019	46.70	47.15	46.44	46.95
3108	NYSE	EHC	Thu, Mar 7, 2019	47.57	47.71	46.63	46.92
3107	NYSE	EHC	Wed, Mar 6, 2019	49.11	49.25	47.21	47.40
3106	NYSE	EHC	Tue, Mar 5, 2019	49.45	49.48	48.83	49.13
3105	NYSE	EHC	Mon, Mar 4, 2019	50.73	50.73	48.72	49.36
3104	NYSE	EHC	Fri, Mar 1, 2019	50.41	50.77	49.75	50.70
3103	NYSE	EHC	Thu, Feb 28, 2019	50.28	51.08	49.78	50.20
3102	NYSE	EHC	Wed, Feb 27, 2019	51.08	51.19	49.95	50.32
3101	NYSE	EHC	Tue, Feb 26, 2019	52.44	52.44	51.28	51.31
3100	NYSE	EHC	Mon, Feb 25, 2019	52.60	52.89	52.20	52.33
3099	NYSE	EHC	Fri, Feb 22, 2019	51.98	52.64	51.56	52.37
3098	NYSE	EHC	Thu, Feb 21, 2019	51.98	52.29	51.59	51.99
3097	NYSE	EHC	Wed, Feb 20, 2019	52.49	52.62	51.70	51.78
3096	NYSE	EHC	Tue, Feb 19, 2019	53.14	53.32	52.33	52.75
3095	NYSE	EHC	Fri, Feb 15, 2019	53.07	53.76	52.63	53.42
3094	NYSE	EHC	Thu, Feb 14, 2019	52.13	52.95	51.88	52.64
3093	NYSE	EHC	Wed, Feb 13, 2019	52.28	52.79	51.85	52.36
3092	NYSE	EHC	Tue, Feb 12, 2019	52.29	52.31	51.51	52.23
3091	NYSE	EHC	Mon, Feb 11, 2019	51.70	52.75	51.38	51.92
3090	NYSE	EHC	Fri, Feb 8, 2019	53.67	54.40	50.62	51.76
3089	NYSE	EHC	Thu, Feb 7, 2019	53.81	54.54	53.08	54.38
3088	NYSE	EHC	Wed, Feb 6, 2019	53.85	54.41	53.56	54.13
3087	NYSE	EHC	Tue, Feb 5, 2019	54.07	54.66	53.84	53.91
3086	NYSE	EHC	Mon, Feb 4, 2019	53.33	53.84	52.85	53.84
3085	NYSE	EHC	Fri, Feb 1, 2019	52.93	53.49	52.79	53.29
3084	NYSE	EHC	Thu, Jan 31, 2019	53.04	53.35	52.69	53.14
3083	NYSE	EHC	Wed, Jan 30, 2019	53.99	54.09	52.94	53.02
3082	NYSE	EHC	Tue, Jan 29, 2019	53.57	53.81	52.95	53.73
3081	NYSE	EHC	Mon, Jan 28, 2019	53.49	53.55	52.77	53.23
3080	NYSE	EHC	Fri, Jan 25, 2019	52.78	53.84	52.54	53.61
3079	NYSE	EHC	Thu, Jan 24, 2019	53.25	53.36	52.30	52.34
3078	NYSE	EHC	Wed, Jan 23, 2019	52.79	54.19	52.78	53.25
3077	NYSE	EHC	Tue, Jan 22, 2019	52.64	53.14	52.24	52.47
3076	NYSE	EHC	Fri, Jan 18, 2019	53.23	53.28	52.14	52.86
3075	NYSE	EHC	Thu, Jan 17, 2019	52.38	53.64	52.30	52.84
3074	NYSE	EHC	Wed, Jan 16, 2019	52.65	52.98	52.29	52.35
3073	NYSE	EHC	Tue, Jan 15, 2019	51.77	52.88	51.75	52.44
3072	NYSE	EHC	Mon, Jan 14, 2019	51.64	52.33	51.50	51.73
3071	NYSE	EHC	Fri, Jan 11, 2019	51.26	51.82	50.89	51.69
3070	NYSE	EHC	Thu, Jan 10, 2019	51.47	51.73	50.69	51.15
3069	NYSE	EHC	Wed, Jan 9, 2019	51.75	52.29	51.64	51.88
3068	NYSE	EHC	Tue, Jan 8, 2019	50.84	51.51	50.40	51.31
3067	NYSE	EHC	Mon, Jan 7, 2019	49.06	50.82	49.03	50.25
3066	NYSE	EHC	Fri, Jan 4, 2019	48.30	49.67	48.30	49.03
3065	NYSE	EHC	Thu, Jan 3, 2019	48.36	48.91	47.55	47.85
3064	NYSE	EHC	Wed, Jan 2, 2019	48.58	49.15	48.05	48.72
3063	NYSE	EHC	Mon, Dec 31, 2018	48.93	49.52	48.57	49.06
3062	NYSE	EHC	Fri, Dec 28, 2018	49.14	49.35	48.45	48.77
3061	NYSE	EHC	Thu, Dec 27, 2018	48.79	48.98	47.52	48.95
3060	NYSE	EHC	Wed, Dec 26, 2018	47.48	49.31	47.30	49.27
3059	NYSE	EHC	Mon, Dec 24, 2018	48.57	48.92	47.29	47.35
3058	NYSE	EHC	Fri, Dec 21, 2018	50.23	50.89	48.85	48.98
3057	NYSE	EHC	Thu, Dec 20, 2018	51.45	51.60	49.61	50.04
3056	NYSE	EHC	Wed, Dec 19, 2018	53.48	53.48	51.30	51.51
3055	NYSE	EHC	Tue, Dec 18, 2018	53.57	53.57	52.68	53.27
3054	NYSE	EHC	Mon, Dec 17, 2018	53.68	54.07	52.46	53.02
3053	NYSE	EHC	Fri, Dec 14, 2018	56.73	56.73	54.15	54.50
3052	NYSE	EHC	Thu, Dec 13, 2018	58.34	58.57	57.14	57.28
3051	NYSE	EHC	Wed, Dec 12, 2018	58.35	59.25	57.84	58.28
3050	NYSE	EHC	Tue, Dec 11, 2018	57.29	58.32	56.98	57.65
3049	NYSE	EHC	Mon, Dec 10, 2018	56.63	57.06	55.50	56.73
3048	NYSE	EHC	Fri, Dec 7, 2018	56.82	57.70	56.32	56.58
3047	NYSE	EHC	Thu, Dec 6, 2018	57.49	57.93	56.31	57.23
3046	NYSE	EHC	Tue, Dec 4, 2018	59.29	60.32	57.56	58.05
3045	NYSE	EHC	Mon, Dec 3, 2018	60.59	60.59	58.69	59.23
3044	NYSE	EHC	Fri, Nov 30, 2018	59.06	59.87	58.87	59.80
3043	NYSE	EHC	Thu, Nov 29, 2018	57.68	59.71	57.63	58.95
3042	NYSE	EHC	Wed, Nov 28, 2018	57.31	58.24	57.25	58.00
3041	NYSE	EHC	Tue, Nov 27, 2018	57.05	57.66	56.84	57.20
3040	NYSE	EHC	Mon, Nov 26, 2018	57.26	57.76	56.90	57.22
3039	NYSE	EHC	Fri, Nov 23, 2018	55.82	57.53	55.66	56.79
3038	NYSE	EHC	Wed, Nov 21, 2018	56.17	56.74	55.77	56.29
3037	NYSE	EHC	Tue, Nov 20, 2018	56.43	56.79	55.80	56.14
3036	NYSE	EHC	Mon, Nov 19, 2018	58.54	58.65	56.71	57.02
3035	NYSE	EHC	Fri, Nov 16, 2018	57.80	59.39	57.68	58.53
3034	NYSE	EHC	Thu, Nov 15, 2018	56.42	57.68	55.62	57.50
3033	NYSE	EHC	Wed, Nov 14, 2018	57.62	57.89	56.50	56.79
3032	NYSE	EHC	Tue, Nov 13, 2018	58.64	58.84	57.02	57.18
3031	NYSE	EHC	Mon, Nov 12, 2018	58.43	59.12	58.05	58.46
3030	NYSE	EHC	Fri, Nov 9, 2018	58.70	58.96	57.75	58.22
3029	NYSE	EHC	Thu, Nov 8, 2018	58.38	58.88	58.11	58.78
3028	NYSE	EHC	Wed, Nov 7, 2018	57.12	58.36	57.08	58.33
3027	NYSE	EHC	Tue, Nov 6, 2018	55.95	56.57	55.39	56.47
3026	NYSE	EHC	Mon, Nov 5, 2018	55.06	56.02	54.52	55.98
3025	NYSE	EHC	Fri, Nov 2, 2018	54.23	55.66	54.23	54.89
3024	NYSE	EHC	Thu, Nov 1, 2018	53.54	54.51	52.43	53.87
3023	NYSE	EHC	Wed, Oct 31, 2018	54.38	54.51	52.71	53.51
3022	NYSE	EHC	Tue, Oct 30, 2018	56.45	56.45	52.81	53.92
3021	NYSE	EHC	Mon, Oct 29, 2018	57.86	58.67	56.69	57.21
3020	NYSE	EHC	Fri, Oct 26, 2018	57.86	58.05	56.25	57.18
3019	NYSE	EHC	Thu, Oct 25, 2018	57.80	59.00	57.52	58.47
3018	NYSE	EHC	Wed, Oct 24, 2018	58.69	59.57	57.54	57.56
3017	NYSE	EHC	Tue, Oct 23, 2018	59.04	59.21	58.09	58.92
3016	NYSE	EHC	Mon, Oct 22, 2018	59.54	59.90	58.87	59.64
3015	NYSE	EHC	Fri, Oct 19, 2018	60.62	60.71	59.17	59.54
3014	NYSE	EHC	Thu, Oct 18, 2018	60.20	60.49	59.80	60.36
3013	NYSE	EHC	Wed, Oct 17, 2018	60.09	60.19	59.05	59.95
3012	NYSE	EHC	Tue, Oct 16, 2018	59.22	60.16	58.94	60.05
3011	NYSE	EHC	Mon, Oct 15, 2018	59.19	59.83	58.65	59.10
3010	NYSE	EHC	Fri, Oct 12, 2018	60.01	60.32	58.42	59.06
3009	NYSE	EHC	Thu, Oct 11, 2018	59.85	60.63	59.28	59.43
3008	NYSE	EHC	Wed, Oct 10, 2018	61.42	61.71	60.01	60.02
3007	NYSE	EHC	Tue, Oct 9, 2018	60.91	61.83	60.91	61.18
3006	NYSE	EHC	Mon, Oct 8, 2018	61.05	61.36	60.05	60.90
3005	NYSE	EHC	Fri, Oct 5, 2018	60.44	61.72	60.44	61.09
3004	NYSE	EHC	Thu, Oct 4, 2018	61.24	61.39	60.44	60.59
3003	NYSE	EHC	Wed, Oct 3, 2018	61.89	61.89	61.07	61.40
3002	NYSE	EHC	Tue, Oct 2, 2018	62.45	62.93	61.40	61.68
3001	NYSE	EHC	Mon, Oct 1, 2018	62.28	62.60	62.03	62.41
3000	NYSE	EHC	Fri, Sep 28, 2018	60.87	62.07	60.75	61.98
2999	NYSE	EHC	Thu, Sep 27, 2018	61.44	61.87	61.06	60.96
2998	NYSE	EHC	Wed, Sep 26, 2018	61.42	62.13	61.02	61.38
2997	NYSE	EHC	Tue, Sep 25, 2018	61.27	61.60	61.16	61.42
2996	NYSE	EHC	Mon, Sep 24, 2018	61.22	61.67	60.90	61.34
2995	NYSE	EHC	Fri, Sep 21, 2018	61.46	62.37	61.12	61.22
2994	NYSE	EHC	Thu, Sep 20, 2018	61.66	61.79	61.00	61.45
2993	NYSE	EHC	Wed, Sep 19, 2018	63.66	63.84	61.57	61.59
2992	NYSE	EHC	Tue, Sep 18, 2018	63.72	64.23	63.46	63.50
2991	NYSE	EHC	Mon, Sep 17, 2018	63.82	63.82	62.96	63.36
2990	NYSE	EHC	Fri, Sep 14, 2018	64.02	64.42	63.62	63.77
2989	NYSE	EHC	Thu, Sep 13, 2018	63.93	64.24	63.50	64.02
2988	NYSE	EHC	Wed, Sep 12, 2018	63.62	64.04	63.28	63.73
2987	NYSE	EHC	Tue, Sep 11, 2018	63.06	63.84	62.66	63.57
2986	NYSE	EHC	Mon, Sep 10, 2018	63.35	63.49	62.73	63.03
2985	NYSE	EHC	Fri, Sep 7, 2018	64.24	64.62	63.17	63.24
2984	NYSE	EHC	Thu, Sep 6, 2018	64.51	64.86	64.00	64.31
2983	NYSE	EHC	Wed, Sep 5, 2018	64.59	64.69	63.35	64.28
2982	NYSE	EHC	Tue, Sep 4, 2018	65.20	65.29	64.36	64.69
2981	NYSE	EHC	Fri, Aug 31, 2018	64.12	65.03	63.82	64.87
2980	NYSE	EHC	Thu, Aug 30, 2018	64.40	64.67	63.76	64.13
2979	NYSE	EHC	Wed, Aug 29, 2018	64.43	65.11	64.29	64.70
2978	NYSE	EHC	Tue, Aug 28, 2018	64.58	64.80	64.12	64.43
2977	NYSE	EHC	Mon, Aug 27, 2018	64.81	65.35	64.32	64.37
2976	NYSE	EHC	Fri, Aug 24, 2018	64.74	65.10	64.51	64.72
2975	NYSE	EHC	Thu, Aug 23, 2018	65.32	65.50	64.76	64.90
2974	NYSE	EHC	Wed, Aug 22, 2018	64.86	65.56	64.75	65.48
2973	NYSE	EHC	Tue, Aug 21, 2018	64.85	65.25	64.53	64.61
2972	NYSE	EHC	Mon, Aug 20, 2018	64.24	64.94	64.04	64.76
2971	NYSE	EHC	Fri, Aug 17, 2018	63.42	64.34	62.82	64.20
2970	NYSE	EHC	Thu, Aug 16, 2018	63.58	63.58	63.15	63.23
2969	NYSE	EHC	Wed, Aug 15, 2018	63.29	63.59	62.85	63.27
2968	NYSE	EHC	Tue, Aug 14, 2018	63.32	63.71	63.32	63.42
2967	NYSE	EHC	Mon, Aug 13, 2018	62.74	63.46	62.72	63.23
2966	NYSE	EHC	Fri, Aug 10, 2018	62.53	63.26	62.47	62.80
2965	NYSE	EHC	Thu, Aug 9, 2018	62.70	63.19	62.34	62.42
2964	NYSE	EHC	Wed, Aug 8, 2018	63.08	63.52	62.27	62.36
2963	NYSE	EHC	Tue, Aug 7, 2018	62.11	63.24	61.46	62.77
2962	NYSE	EHC	Mon, Aug 6, 2018	62.37	62.72	61.99	62.19
2961	NYSE	EHC	Fri, Aug 3, 2018	61.49	62.34	61.44	62.19
2960	NYSE	EHC	Thu, Aug 2, 2018	60.00	61.87	60.00	61.76
2959	NYSE	EHC	Wed, Aug 1, 2018	60.13	60.72	59.76	60.10
2958	NYSE	EHC	Tue, Jul 31, 2018	58.34	60.32	58.16	60.13
2957	NYSE	EHC	Mon, Jul 30, 2018	59.32	59.59	58.36	58.40
2956	NYSE	EHC	Fri, Jul 27, 2018	60.47	60.47	59.29	59.44
2955	NYSE	EHC	Thu, Jul 26, 2018	58.83	60.07	58.44	59.97
2954	NYSE	EHC	Wed, Jul 25, 2018	55.47	56.11	55.27	55.99
2953	NYSE	EHC	Tue, Jul 24, 2018	55.57	55.76	55.00	55.12
2952	NYSE	EHC	Mon, Jul 23, 2018	55.69	55.88	55.31	55.54
2951	NYSE	EHC	Fri, Jul 20, 2018	55.81	55.90	55.42	55.55
2950	NYSE	EHC	Thu, Jul 19, 2018	55.16	56.00	54.87	55.86
2949	NYSE	EHC	Wed, Jul 18, 2018	55.31	55.33	54.65	55.13
2948	NYSE	EHC	Tue, Jul 17, 2018	54.69	55.20	54.62	55.17
2947	NYSE	EHC	Mon, Jul 16, 2018	55.28	55.28	54.82	54.94
2946	NYSE	EHC	Fri, Jul 13, 2018	55.25	55.55	54.96	55.10
2945	NYSE	EHC	Thu, Jul 12, 2018	54.86	55.43	54.73	55.22
2944	NYSE	EHC	Wed, Jul 11, 2018	54.88	55.17	54.49	54.59
2943	NYSE	EHC	Tue, Jul 10, 2018	55.31	55.43	54.90	55.05
2942	NYSE	EHC	Mon, Jul 9, 2018	55.24	55.47	55.01	55.10
2941	NYSE	EHC	Fri, Jul 6, 2018	54.87	55.27	54.58	55.14
2940	NYSE	EHC	Thu, Jul 5, 2018	55.04	55.06	54.29	54.60
2939	NYSE	EHC	Tue, Jul 3, 2018	54.50	55.05	54.13	54.62
2938	NYSE	EHC	Mon, Jul 2, 2018	53.68	54.34	53.04	54.15
2937	NYSE	EHC	Fri, Jun 29, 2018	54.07	54.25	53.67	53.84
2936	NYSE	EHC	Thu, Jun 28, 2018	53.27	54.30	52.53	53.92
2935	NYSE	EHC	Wed, Jun 27, 2018	53.92	54.07	53.30	53.33
2934	NYSE	EHC	Tue, Jun 26, 2018	53.40	54.34	53.39	54.11
2933	NYSE	EHC	Mon, Jun 25, 2018	53.30	53.51	52.59	53.14
2932	NYSE	EHC	Fri, Jun 22, 2018	55.03	55.29	53.13	53.21
2931	NYSE	EHC	Thu, Jun 21, 2018	55.23	55.34	54.36	54.95
2930	NYSE	EHC	Wed, Jun 20, 2018	54.01	55.24	54.01	55.05
2929	NYSE	EHC	Tue, Jun 19, 2018	53.72	53.99	53.40	53.96
2928	NYSE	EHC	Mon, Jun 18, 2018	53.60	53.87	53.34	53.84
2927	NYSE	EHC	Fri, Jun 15, 2018	53.63	53.85	53.19	53.85
2926	NYSE	EHC	Thu, Jun 14, 2018	53.18	53.66	52.80	53.64
2925	NYSE	EHC	Wed, Jun 13, 2018	53.06	53.44	52.82	53.05
2924	NYSE	EHC	Tue, Jun 12, 2018	53.22	53.31	52.63	52.98
2923	NYSE	EHC	Mon, Jun 11, 2018	52.73	53.26	52.67	53.22
2922	NYSE	EHC	Fri, Jun 8, 2018	52.30	52.79	52.02	52.72
2921	NYSE	EHC	Thu, Jun 7, 2018	53.09	53.09	51.97	52.24
2920	NYSE	EHC	Wed, Jun 6, 2018	52.87	53.18	52.56	52.91
2919	NYSE	EHC	Tue, Jun 5, 2018	52.30	52.95	52.16	52.91
2918	NYSE	EHC	Mon, Jun 4, 2018	51.74	52.28	51.40	52.27
2917	NYSE	EHC	Fri, Jun 1, 2018	51.80	52.01	51.50	51.63
2916	NYSE	EHC	Thu, May 31, 2018	52.04	52.37	51.43	51.48
2915	NYSE	EHC	Wed, May 30, 2018	51.12	52.22	50.97	52.05
2914	NYSE	EHC	Tue, May 29, 2018	50.08	50.96	50.08	50.93
2913	NYSE	EHC	Fri, May 25, 2018	50.77	50.85	50.30	50.33
2912	NYSE	EHC	Thu, May 24, 2018	50.65	51.03	50.39	50.72
2911	NYSE	EHC	Wed, May 23, 2018	50.74	50.93	50.33	50.68
2910	NYSE	EHC	Tue, May 22, 2018	50.40	51.02	50.29	50.72
2909	NYSE	EHC	Mon, May 21, 2018	50.44	50.44	49.82	50.24
2908	NYSE	EHC	Fri, May 18, 2018	50.46	50.62	49.97	50.01
2907	NYSE	EHC	Thu, May 17, 2018	50.46	50.54	50.06	50.19
2906	NYSE	EHC	Wed, May 16, 2018	49.92	50.73	49.71	50.31
2905	NYSE	EHC	Tue, May 15, 2018	49.77	51.47	49.69	49.80
2904	NYSE	EHC	Mon, May 14, 2018	50.35	50.42	49.55	49.89
2903	NYSE	EHC	Fri, May 11, 2018	50.69	50.75	49.83	50.22
2902	NYSE	EHC	Thu, May 10, 2018	50.81	51.13	50.37	50.63
2901	NYSE	EHC	Wed, May 9, 2018	50.32	50.73	49.77	50.50
2900	NYSE	EHC	Tue, May 8, 2018	50.35	50.53	49.97	50.36
2899	NYSE	EHC	Mon, May 7, 2018	50.42	50.55	49.96	50.21
2898	NYSE	EHC	Fri, May 4, 2018	49.65	50.62	49.21	50.00
2897	NYSE	EHC	Thu, May 3, 2018	49.38	50.00	49.07	49.94
2896	NYSE	EHC	Wed, May 2, 2018	48.78	49.86	48.78	49.58
2895	NYSE	EHC	Tue, May 1, 2018	48.30	49.05	47.70	48.97
2894	NYSE	EHC	Mon, Apr 30, 2018	49.23	49.73	48.31	48.36
2893	NYSE	EHC	Fri, Apr 27, 2018	47.71	49.57	47.32	48.93
2892	NYSE	EHC	Thu, Apr 26, 2018	45.53	45.82	45.15	45.70
2891	NYSE	EHC	Wed, Apr 25, 2018	45.46	45.77	44.71	45.63
2890	NYSE	EHC	Tue, Apr 24, 2018	46.14	46.45	45.19	45.63
2889	NYSE	EHC	Mon, Apr 23, 2018	46.16	46.31	45.85	45.97
2888	NYSE	EHC	Fri, Apr 20, 2018	46.23	46.46	46.01	46.05
2887	NYSE	EHC	Thu, Apr 19, 2018	46.75	46.75	45.86	46.23
2886	NYSE	EHC	Wed, Apr 18, 2018	46.51	47.26	46.34	46.75
2885	NYSE	EHC	Tue, Apr 17, 2018	46.00	46.45	45.49	46.36
2884	NYSE	EHC	Mon, Apr 16, 2018	45.49	45.86	45.15	45.50
2883	NYSE	EHC	Fri, Apr 13, 2018	45.71	45.71	45.02	45.20
2882	NYSE	EHC	Thu, Apr 12, 2018	45.69	46.24	45.46	45.51
2881	NYSE	EHC	Wed, Apr 11, 2018	45.19	45.61	44.71	45.42
2880	NYSE	EHC	Tue, Apr 10, 2018	46.11	46.12	45.43	45.46
2879	NYSE	EHC	Mon, Apr 9, 2018	46.03	46.60	45.82	45.85
2878	NYSE	EHC	Fri, Apr 6, 2018	46.62	47.22	45.46	45.78
2877	NYSE	EHC	Thu, Apr 5, 2018	46.91	47.47	46.82	46.91
2876	NYSE	EHC	Wed, Apr 4, 2018	45.30	46.81	45.20	46.65
2875	NYSE	EHC	Tue, Apr 3, 2018	44.33	45.87	44.33	45.73
2874	NYSE	EHC	Mon, Apr 2, 2018	45.28	46.16	44.05	44.27
2873	NYSE	EHC	Thu, Mar 29, 2018	45.51	46.03	45.20	45.46
2872	NYSE	EHC	Wed, Mar 28, 2018	44.97	45.58	44.91	45.19
2871	NYSE	EHC	Tue, Mar 27, 2018	45.13	45.31	44.61	44.97
2870	NYSE	EHC	Mon, Mar 26, 2018	45.21	45.34	44.17	44.97
2869	NYSE	EHC	Fri, Mar 23, 2018	45.29	45.82	44.63	44.63
2868	NYSE	EHC	Thu, Mar 22, 2018	45.61	46.57	45.25	45.25
2867	NYSE	EHC	Wed, Mar 21, 2018	45.71	46.19	45.34	45.90
2866	NYSE	EHC	Tue, Mar 20, 2018	45.60	45.92	45.24	45.56
2865	NYSE	EHC	Mon, Mar 19, 2018	45.54	45.77	45.17	45.71
2864	NYSE	EHC	Fri, Mar 16, 2018	46.19	46.40	45.64	45.82
2863	NYSE	EHC	Thu, Mar 15, 2018	46.30	46.53	46.01	46.15
2862	NYSE	EHC	Wed, Mar 14, 2018	46.23	46.62	45.96	46.20
2861	NYSE	EHC	Tue, Mar 13, 2018	46.67	46.67	46.04	46.20
2860	NYSE	EHC	Mon, Mar 12, 2018	46.52	46.79	46.12	46.57
2859	NYSE	EHC	Fri, Mar 9, 2018	45.54	46.50	45.54	46.41
2858	NYSE	EHC	Thu, Mar 8, 2018	46.41	47.14	45.26	45.46
2857	NYSE	EHC	Wed, Mar 7, 2018	44.91	46.34	44.91	46.27
2856	NYSE	EHC	Tue, Mar 6, 2018	44.65	45.35	44.16	45.33
2855	NYSE	EHC	Mon, Mar 5, 2018	43.59	44.55	43.38	44.33
2854	NYSE	EHC	Fri, Mar 2, 2018	42.39	43.88	42.29	43.79
2853	NYSE	EHC	Thu, Mar 1, 2018	42.52	42.86	41.77	42.77
2852	NYSE	EHC	Wed, Feb 28, 2018	43.74	43.84	42.31	42.35
2851	NYSE	EHC	Tue, Feb 27, 2018	42.94	44.63	41.81	43.44
2850	NYSE	EHC	Mon, Feb 26, 2018	42.14	42.68	41.76	42.63
2849	NYSE	EHC	Fri, Feb 23, 2018	42.25	42.34	41.52	42.16
2848	NYSE	EHC	Thu, Feb 22, 2018	41.94	42.69	41.76	42.17
2847	NYSE	EHC	Wed, Feb 21, 2018	41.38	42.44	40.94	41.97
2846	NYSE	EHC	Tue, Feb 20, 2018	41.25	41.50	40.93	41.38
2845	NYSE	EHC	Fri, Feb 16, 2018	41.94	42.25	41.38	41.42
2844	NYSE	EHC	Thu, Feb 15, 2018	41.55	42.02	41.19	42.00
2843	NYSE	EHC	Wed, Feb 14, 2018	40.44	41.58	40.34	41.35
2842	NYSE	EHC	Tue, Feb 13, 2018	40.92	41.41	40.26	40.75
2841	NYSE	EHC	Mon, Feb 12, 2018	40.91	41.58	40.58	41.24
2840	NYSE	EHC	Fri, Feb 9, 2018	41.43	41.62	39.64	40.83
2839	NYSE	EHC	Thu, Feb 8, 2018	41.89	42.24	40.92	40.92
2838	NYSE	EHC	Wed, Feb 7, 2018	41.10	42.27	40.92	41.86
2837	NYSE	EHC	Tue, Feb 6, 2018	39.25	41.57	39.12	41.26
2836	NYSE	EHC	Mon, Feb 5, 2018	40.76	41.23	40.02	40.02
2835	NYSE	EHC	Fri, Feb 2, 2018	41.72	42.12	41.01	41.13
2834	NYSE	EHC	Thu, Feb 1, 2018	42.00	42.33	41.36	42.12
2833	NYSE	EHC	Wed, Jan 31, 2018	42.52	42.80	41.66	42.08
2832	NYSE	EHC	Tue, Jan 30, 2018	42.24	42.81	41.35	42.38
2831	NYSE	EHC	Mon, Jan 29, 2018	42.75	43.04	42.52	42.74
2830	NYSE	EHC	Fri, Jan 26, 2018	42.68	42.94	42.20	42.94
2829	NYSE	EHC	Thu, Jan 25, 2018	42.18	42.72	42.04	42.70
2828	NYSE	EHC	Wed, Jan 24, 2018	42.39	42.56	41.94	42.04
2827	NYSE	EHC	Tue, Jan 23, 2018	42.17	42.51	41.83	42.19
2826	NYSE	EHC	Mon, Jan 22, 2018	41.64	42.25	41.43	42.10
2825	NYSE	EHC	Fri, Jan 19, 2018	41.22	41.69	41.22	41.69
2824	NYSE	EHC	Thu, Jan 18, 2018	41.46	41.68	41.07	41.28
2823	NYSE	EHC	Wed, Jan 17, 2018	41.65	41.88	41.03	41.54
2822	NYSE	EHC	Tue, Jan 16, 2018	41.08	41.37	40.74	40.80
2821	NYSE	EHC	Fri, Jan 12, 2018	40.32	41.00	40.08	40.92
2820	NYSE	EHC	Thu, Jan 11, 2018	39.28	40.42	39.28	40.16
2819	NYSE	EHC	Wed, Jan 10, 2018	39.80	40.03	39.09	39.49
2818	NYSE	EHC	Tue, Jan 9, 2018	39.68	40.03	39.40	39.80
2817	NYSE	EHC	Mon, Jan 8, 2018	41.46	41.46	39.45	39.80
2816	NYSE	EHC	Fri, Jan 5, 2018	41.61	41.81	40.81	41.72
2815	NYSE	EHC	Thu, Jan 4, 2018	41.60	41.80	40.85	41.70
2814	NYSE	EHC	Wed, Jan 3, 2018	40.49	40.49	39.78	40.45
2813	NYSE	EHC	Fri, Dec 29, 2017	39.21	39.80	39.13	39.29
2812	NYSE	EHC	Thu, Dec 28, 2017	39.45	39.52	39.12	39.21
2811	NYSE	EHC	Wed, Dec 27, 2017	39.49	39.64	39.21	39.37
2810	NYSE	EHC	Tue, Dec 26, 2017	39.25	39.65	39.17	39.40
2809	NYSE	EHC	Fri, Dec 22, 2017	39.16	39.41	38.96	39.21
2808	NYSE	EHC	Thu, Dec 21, 2017	38.85	39.37	38.68	39.15
2807	NYSE	EHC	Wed, Dec 20, 2017	39.54	39.68	38.64	38.80
2806	NYSE	EHC	Tue, Dec 19, 2017	39.26	39.94	39.16	39.45
2805	NYSE	EHC	Mon, Dec 18, 2017	40.02	40.04	38.98	39.27
2804	NYSE	EHC	Fri, Dec 15, 2017	39.36	39.98	39.20	39.83
2803	NYSE	EHC	Thu, Dec 14, 2017	39.48	39.84	39.23	39.28
2802	NYSE	EHC	Wed, Dec 13, 2017	39.25	39.67	39.00	39.57
2801	NYSE	EHC	Tue, Dec 12, 2017	38.98	39.66	38.59	39.25
2800	NYSE	EHC	Mon, Dec 11, 2017	39.25	39.40	38.76	38.82
2799	NYSE	EHC	Fri, Dec 8, 2017	39.37	39.53	39.03	39.13
2798	NYSE	EHC	Thu, Dec 7, 2017	39.06	39.73	38.79	39.25
2797	NYSE	EHC	Wed, Dec 6, 2017	38.94	39.23	38.82	39.25
2796	NYSE	EHC	Tue, Dec 5, 2017	39.38	39.56	38.79	38.79
2795	NYSE	EHC	Mon, Dec 4, 2017	39.53	40.08	39.30	39.47
2794	NYSE	EHC	Fri, Dec 1, 2017	39.68	39.85	37.93	39.10
2793	NYSE	EHC	Thu, Nov 30, 2017	39.49	39.87	39.02	39.71
2792	NYSE	EHC	Wed, Nov 29, 2017	38.44	39.37	38.34	39.21
2791	NYSE	EHC	Tue, Nov 28, 2017	38.36	38.59	37.81	38.51
2790	NYSE	EHC	Mon, Nov 27, 2017	39.14	39.36	38.28	38.31
2789	NYSE	EHC	Fri, Nov 24, 2017	39.33	39.33	38.77	39.09
2788	NYSE	EHC	Wed, Nov 22, 2017	38.86	39.80	38.72	39.28
2787	NYSE	EHC	Tue, Nov 21, 2017	37.90	38.53	37.62	38.53
2786	NYSE	EHC	Mon, Nov 20, 2017	38.17	38.17	37.70	37.85
2785	NYSE	EHC	Fri, Nov 17, 2017	38.22	38.62	37.91	38.07
2784	NYSE	EHC	Thu, Nov 16, 2017	38.20	38.70	37.96	38.42
2783	NYSE	EHC	Wed, Nov 15, 2017	38.44	38.50	37.91	38.20
2782	NYSE	EHC	Tue, Nov 14, 2017	38.67	38.82	38.30	38.67
2781	NYSE	EHC	Mon, Nov 13, 2017	38.57	38.81	38.42	38.72
2780	NYSE	EHC	Fri, Nov 10, 2017	39.12	39.26	38.52	38.56
2779	NYSE	EHC	Thu, Nov 9, 2017	38.91	39.54	38.91	39.14
2778	NYSE	EHC	Wed, Nov 8, 2017	38.74	39.27	38.67	39.25
2777	NYSE	EHC	Tue, Nov 7, 2017	38.56	39.09	38.56	38.93
2776	NYSE	EHC	Mon, Nov 6, 2017	37.92	38.75	37.92	38.59
2775	NYSE	EHC	Fri, Nov 3, 2017	38.43	38.86	37.99	38.12
2774	NYSE	EHC	Thu, Nov 2, 2017	38.67	39.75	38.33	38.43
2773	NYSE	EHC	Wed, Nov 1, 2017	36.92	36.93	35.83	36.05
2772	NYSE	EHC	Tue, Oct 31, 2017	36.45	37.11	36.45	36.69
2771	NYSE	EHC	Mon, Oct 30, 2017	36.54	36.92	36.17	36.46
2770	NYSE	EHC	Fri, Oct 27, 2017	35.90	37.04	35.14	36.60
2769	NYSE	EHC	Thu, Oct 26, 2017	35.89	36.01	34.98	35.21
2768	NYSE	EHC	Wed, Oct 25, 2017	36.49	36.49	35.68	35.95
2767	NYSE	EHC	Tue, Oct 24, 2017	36.50	36.86	36.29	36.72
2766	NYSE	EHC	Mon, Oct 23, 2017	37.06	37.19	36.38	36.43
2765	NYSE	EHC	Fri, Oct 20, 2017	37.09	37.32	36.98	37.04
2764	NYSE	EHC	Thu, Oct 19, 2017	36.53	36.94	36.40	36.89
2763	NYSE	EHC	Wed, Oct 18, 2017	36.09	36.78	35.96	36.57
2762	NYSE	EHC	Tue, Oct 17, 2017	35.98	36.21	35.69	36.05
2761	NYSE	EHC	Mon, Oct 16, 2017	35.94	36.29	35.30	35.87
2760	NYSE	EHC	Fri, Oct 13, 2017	35.60	36.44	34.98	35.96
2759	NYSE	EHC	Thu, Oct 12, 2017	36.29	36.34	35.90	36.11
2758	NYSE	EHC	Wed, Oct 11, 2017	36.01	36.38	36.01	36.34
2757	NYSE	EHC	Tue, Oct 10, 2017	36.42	36.71	35.90	36.01
2756	NYSE	EHC	Mon, Oct 9, 2017	37.17	37.31	36.46	36.46
2755	NYSE	EHC	Fri, Oct 6, 2017	36.64	37.12	36.64	36.97
2754	NYSE	EHC	Thu, Oct 5, 2017	36.29	36.84	36.28	36.65
2753	NYSE	EHC	Wed, Oct 4, 2017	36.61	36.74	36.24	36.30
2752	NYSE	EHC	Tue, Oct 3, 2017	36.61	36.71	36.27	36.57
2751	NYSE	EHC	Mon, Oct 2, 2017	36.88	36.99	36.05	36.53
2750	NYSE	EHC	Fri, Sep 29, 2017	36.77	37.19	36.65	36.85
2749	NYSE	EHC	Thu, Sep 28, 2017	36.69	36.90	36.44	36.63
2748	NYSE	EHC	Wed, Sep 27, 2017	35.92	36.76	35.76	36.69
2747	NYSE	EHC	Tue, Sep 26, 2017	35.72	36.13	35.72	35.82
2746	NYSE	EHC	Mon, Sep 25, 2017	34.86	35.76	34.86	35.64
2745	NYSE	EHC	Fri, Sep 22, 2017	34.55	35.03	34.48	34.91
2744	NYSE	EHC	Thu, Sep 21, 2017	34.76	34.79	34.52	34.54
2743	NYSE	EHC	Wed, Sep 20, 2017	34.66	34.84	34.44	34.74
2742	NYSE	EHC	Tue, Sep 19, 2017	34.98	35.06	34.45	34.71
2741	NYSE	EHC	Mon, Sep 18, 2017	35.70	35.87	35.02	35.02
2740	NYSE	EHC	Fri, Sep 15, 2017	36.07	36.16	35.62	35.73
2739	NYSE	EHC	Thu, Sep 14, 2017	35.99	36.34	35.70	36.06
2738	NYSE	EHC	Wed, Sep 13, 2017	35.97	36.11	35.76	35.91
2737	NYSE	EHC	Tue, Sep 12, 2017	36.11	36.12	35.83	36.01
2736	NYSE	EHC	Mon, Sep 11, 2017	35.81	36.14	35.67	36.11
2735	NYSE	EHC	Fri, Sep 8, 2017	35.69	35.71	35.42	35.56
2734	NYSE	EHC	Thu, Sep 7, 2017	36.33	36.44	35.72	35.75
2733	NYSE	EHC	Wed, Sep 6, 2017	36.53	36.61	35.80	36.24
2732	NYSE	EHC	Tue, Sep 5, 2017	36.34	36.63	36.07	36.38
2731	NYSE	EHC	Fri, Sep 1, 2017	36.45	36.56	36.11	36.38
2730	NYSE	EHC	Thu, Aug 31, 2017	35.51	36.45	35.51	36.38
2729	NYSE	EHC	Wed, Aug 30, 2017	35.01	35.24	34.81	35.20
2728	NYSE	EHC	Tue, Aug 29, 2017	35.14	35.17	34.77	35.03
2727	NYSE	EHC	Mon, Aug 28, 2017	35.39	35.41	35.10	35.26
2726	NYSE	EHC	Fri, Aug 25, 2017	35.10	35.40	34.96	35.29
2725	NYSE	EHC	Thu, Aug 24, 2017	34.90	35.24	34.90	35.06
2724	NYSE	EHC	Wed, Aug 23, 2017	34.86	34.86	34.53	34.77
2723	NYSE	EHC	Tue, Aug 22, 2017	35.02	35.17	34.79	35.05
2722	NYSE	EHC	Mon, Aug 21, 2017	34.90	35.14	34.77	34.95
2721	NYSE	EHC	Fri, Aug 18, 2017	34.52	34.94	34.40	34.85
2720	NYSE	EHC	Thu, Aug 17, 2017	35.15	35.50	34.69	34.71
2719	NYSE	EHC	Wed, Aug 16, 2017	35.05	35.43	35.05	35.24
2718	NYSE	EHC	Tue, Aug 15, 2017	35.18	35.25	34.85	35.02
2717	NYSE	EHC	Mon, Aug 14, 2017	35.14	35.33	34.92	35.05
2716	NYSE	EHC	Fri, Aug 11, 2017	34.73	35.14	34.62	34.84
2715	NYSE	EHC	Thu, Aug 10, 2017	34.75	35.02	34.59	34.66
2714	NYSE	EHC	Wed, Aug 9, 2017	34.73	35.02	34.62	34.75
2713	NYSE	EHC	Tue, Aug 8, 2017	34.66	35.41	34.59	34.73
2712	NYSE	EHC	Mon, Aug 7, 2017	33.83	34.75	33.83	34.69
2711	NYSE	EHC	Fri, Aug 4, 2017	33.98	34.04	33.71	33.91
2710	NYSE	EHC	Thu, Aug 3, 2017	33.79	34.03	33.64	33.85
2709	NYSE	EHC	Wed, Aug 2, 2017	34.60	34.60	33.71	33.78
2708	NYSE	EHC	Tue, Aug 1, 2017	35.38	35.70	34.50	34.60
2707	NYSE	EHC	Mon, Jul 31, 2017	34.01	34.05	33.56	33.84
2706	NYSE	EHC	Fri, Jul 28, 2017	33.77	34.04	33.71	33.97
2705	NYSE	EHC	Thu, Jul 27, 2017	34.15	34.32	33.62	33.82
2704	NYSE	EHC	Wed, Jul 26, 2017	34.01	34.62	33.93	34.40
2703	NYSE	EHC	Tue, Jul 25, 2017	36.38	36.49	35.91	36.35
2702	NYSE	EHC	Mon, Jul 24, 2017	36.49	36.53	36.17	36.37
2701	NYSE	EHC	Fri, Jul 21, 2017	36.70	36.77	36.31	36.54
2700	NYSE	EHC	Thu, Jul 20, 2017	36.62	36.91	36.53	36.57
2699	NYSE	EHC	Wed, Jul 19, 2017	36.42	36.55	36.31	36.41
2698	NYSE	EHC	Tue, Jul 18, 2017	36.60	36.72	36.22	36.34
2697	NYSE	EHC	Mon, Jul 17, 2017	36.40	36.56	35.89	36.55
2696	NYSE	EHC	Fri, Jul 14, 2017	36.45	36.62	36.26	36.46
2695	NYSE	EHC	Thu, Jul 13, 2017	36.61	36.61	35.91	36.37
2694	NYSE	EHC	Wed, Jul 12, 2017	36.77	36.97	36.53	36.54
2693	NYSE	EHC	Tue, Jul 11, 2017	37.31	37.31	36.29	36.57
2692	NYSE	EHC	Mon, Jul 10, 2017	37.61	37.81	37.17	37.31
2691	NYSE	EHC	Fri, Jul 7, 2017	37.46	37.77	37.25	37.65
2690	NYSE	EHC	Thu, Jul 6, 2017	37.95	38.11	37.16	37.31
2689	NYSE	EHC	Wed, Jul 5, 2017	38.33	38.54	38.14	38.28
2688	NYSE	EHC	Mon, Jul 3, 2017	38.61	38.78	38.31	38.31
2687	NYSE	EHC	Fri, Jun 30, 2017	38.69	38.82	38.42	38.48
2686	NYSE	EHC	Thu, Jun 29, 2017	38.80	39.02	38.31	38.59
2685	NYSE	EHC	Wed, Jun 28, 2017	38.98	39.52	38.90	38.82
2684	NYSE	EHC	Tue, Jun 27, 2017	38.87	39.11	38.59	38.73
2683	NYSE	EHC	Mon, Jun 26, 2017	38.73	38.93	38.58	38.84
2682	NYSE	EHC	Fri, Jun 23, 2017	38.98	39.12	38.51	38.70
2681	NYSE	EHC	Thu, Jun 22, 2017	37.60	39.02	37.60	38.82
2680	NYSE	EHC	Wed, Jun 21, 2017	37.77	38.01	37.39	37.66
2679	NYSE	EHC	Tue, Jun 20, 2017	37.73	37.88	37.37	37.79
2678	NYSE	EHC	Mon, Jun 19, 2017	37.77	37.78	37.44	37.58
2677	NYSE	EHC	Fri, Jun 16, 2017	37.43	37.64	37.41	37.64
2676	NYSE	EHC	Thu, Jun 15, 2017	37.79	37.83	37.39	37.65
2675	NYSE	EHC	Wed, Jun 14, 2017	37.79	38.05	37.62	38.03
2674	NYSE	EHC	Tue, Jun 13, 2017	37.48	37.74	37.25	37.66
2673	NYSE	EHC	Mon, Jun 12, 2017	37.23	37.48	37.00	37.31
2672	NYSE	EHC	Fri, Jun 9, 2017	36.88	37.23	36.72	37.08
2671	NYSE	EHC	Thu, Jun 8, 2017	36.78	37.04	36.61	36.84
2670	NYSE	EHC	Wed, Jun 7, 2017	36.57	36.84	36.48	36.73
2669	NYSE	EHC	Tue, Jun 6, 2017	36.35	36.56	36.24	36.46
2668	NYSE	EHC	Mon, Jun 5, 2017	36.70	36.72	36.27	36.39
2667	NYSE	EHC	Fri, Jun 2, 2017	36.86	37.24	36.67	36.70
2666	NYSE	EHC	Thu, Jun 1, 2017	36.10	36.76	35.95	36.76
2665	NYSE	EHC	Wed, May 31, 2017	36.30	36.48	35.72	36.04
2664	NYSE	EHC	Tue, May 30, 2017	36.65	36.85	36.24	36.30
2663	NYSE	EHC	Fri, May 26, 2017	37.01	37.02	35.95	36.73
2662	NYSE	EHC	Thu, May 25, 2017	37.05	37.59	36.98	37.17
2661	NYSE	EHC	Wed, May 24, 2017	36.99	37.11	36.76	36.85
2660	NYSE	EHC	Tue, May 23, 2017	37.11	37.54	36.94	37.10
2659	NYSE	EHC	Mon, May 22, 2017	36.53	36.98	36.42	36.92
2658	NYSE	EHC	Fri, May 19, 2017	36.50	36.83	36.41	36.56
2657	NYSE	EHC	Thu, May 18, 2017	36.18	36.60	35.85	36.49
2656	NYSE	EHC	Wed, May 17, 2017	36.57	36.82	36.19	36.21
2655	NYSE	EHC	Tue, May 16, 2017	37.62	37.64	36.79	36.80
2654	NYSE	EHC	Mon, May 15, 2017	37.88	38.08	37.48	37.57
2653	NYSE	EHC	Fri, May 12, 2017	37.79	37.98	37.50	37.85
2652	NYSE	EHC	Thu, May 11, 2017	37.71	37.92	37.46	37.89
2651	NYSE	EHC	Wed, May 10, 2017	37.53	37.93	37.46	37.79
2650	NYSE	EHC	Tue, May 9, 2017	37.77	37.78	37.38	37.52
2649	NYSE	EHC	Mon, May 8, 2017	37.74	37.88	37.52	37.77
2648	NYSE	EHC	Fri, May 5, 2017	37.77	37.85	37.38	37.75
2647	NYSE	EHC	Thu, May 4, 2017	37.84	37.87	37.22	37.61
2646	NYSE	EHC	Wed, May 3, 2017	37.89	38.07	37.54	37.77
2645	NYSE	EHC	Tue, May 2, 2017	37.57	38.03	37.56	38.01
2644	NYSE	EHC	Mon, May 1, 2017	37.49	37.73	37.05	37.61
2643	NYSE	EHC	Fri, Apr 28, 2017	35.28	37.29	35.23	37.29
2642	NYSE	EHC	Thu, Apr 27, 2017	34.68	35.05	34.52	34.59
2641	NYSE	EHC	Wed, Apr 26, 2017	34.86	34.92	34.44	34.56
2640	NYSE	EHC	Tue, Apr 25, 2017	34.90	35.28	34.74	34.83
2639	NYSE	EHC	Mon, Apr 24, 2017	34.70	34.87	34.55	34.72
2638	NYSE	EHC	Fri, Apr 21, 2017	34.81	34.90	34.36	34.42
2637	NYSE	EHC	Thu, Apr 20, 2017	34.90	34.93	34.43	34.86
2636	NYSE	EHC	Wed, Apr 19, 2017	34.98	35.15	34.80	34.86
2635	NYSE	EHC	Tue, Apr 18, 2017	34.82	34.95	34.60	34.90
2634	NYSE	EHC	Mon, Apr 17, 2017	34.64	34.83	34.55	34.80
2633	NYSE	EHC	Thu, Apr 13, 2017	34.86	34.88	34.53	34.63
2632	NYSE	EHC	Wed, Apr 12, 2017	34.83	34.90	34.49	34.81
2631	NYSE	EHC	Tue, Apr 11, 2017	34.39	34.88	34.25	34.88
2630	NYSE	EHC	Mon, Apr 10, 2017	33.92	34.42	33.92	34.42
2629	NYSE	EHC	Fri, Apr 7, 2017	33.84	33.91	33.71	33.89
2628	NYSE	EHC	Thu, Apr 6, 2017	33.77	33.89	33.60	33.89
2627	NYSE	EHC	Wed, Apr 5, 2017	33.82	34.08	33.60	33.74
2626	NYSE	EHC	Tue, Apr 4, 2017	33.85	33.89	33.46	33.69
2625	NYSE	EHC	Mon, Apr 3, 2017	34.10	34.18	33.88	34.01
2624	NYSE	EHC	Fri, Mar 31, 2017	33.86	34.06	33.73	34.04
2623	NYSE	EHC	Thu, Mar 30, 2017	33.56	33.88	33.49	33.83
2622	NYSE	EHC	Wed, Mar 29, 2017	33.63	33.93	33.55	33.58
2621	NYSE	EHC	Tue, Mar 28, 2017	33.77	33.91	33.37	33.85
2620	NYSE	EHC	Mon, Mar 27, 2017	33.49	34.02	33.42	33.87
2619	NYSE	EHC	Fri, Mar 24, 2017	32.86	33.62	32.84	33.39
2618	NYSE	EHC	Thu, Mar 23, 2017	32.88	33.19	32.67	32.77
2617	NYSE	EHC	Wed, Mar 22, 2017	32.79	32.92	32.49	32.88
2616	NYSE	EHC	Tue, Mar 21, 2017	33.53	33.62	32.69	32.73
2615	NYSE	EHC	Mon, Mar 20, 2017	33.81	34.00	33.30	33.50
2614	NYSE	EHC	Fri, Mar 17, 2017	33.74	33.88	33.57	33.75
2613	NYSE	EHC	Thu, Mar 16, 2017	34.15	34.15	33.68	33.74
2612	NYSE	EHC	Wed, Mar 15, 2017	33.17	34.09	33.17	34.05
2611	NYSE	EHC	Tue, Mar 14, 2017	33.06	33.09	32.84	33.03
2610	NYSE	EHC	Mon, Mar 13, 2017	33.31	33.51	32.91	33.18
2609	NYSE	EHC	Fri, Mar 10, 2017	33.19	33.43	32.94	33.27
2608	NYSE	EHC	Thu, Mar 9, 2017	33.08	33.62	33.08	33.32
2607	NYSE	EHC	Wed, Mar 8, 2017	33.28	33.56	33.11	33.19
2606	NYSE	EHC	Tue, Mar 7, 2017	33.45	33.57	33.14	33.23
2605	NYSE	EHC	Mon, Mar 6, 2017	33.86	33.88	33.40	33.52
2604	NYSE	EHC	Fri, Mar 3, 2017	33.78	34.02	33.73	33.97
2603	NYSE	EHC	Thu, Mar 2, 2017	33.78	33.98	33.56	33.82
2602	NYSE	EHC	Wed, Mar 1, 2017	33.86	33.97	33.35	33.78
2601	NYSE	EHC	Tue, Feb 28, 2017	33.49	33.89	33.37	33.65
2600	NYSE	EHC	Mon, Feb 27, 2017	33.55	33.85	33.43	33.78
2599	NYSE	EHC	Fri, Feb 24, 2017	33.04	33.59	32.92	33.57
2598	NYSE	EHC	Thu, Feb 23, 2017	33.51	33.53	33.19	33.29
2597	NYSE	EHC	Wed, Feb 22, 2017	33.46	34.01	33.34	33.43
2596	NYSE	EHC	Tue, Feb 21, 2017	33.55	34.28	33.47	34.13
2595	NYSE	EHC	Fri, Feb 17, 2017	33.03	33.46	32.80	33.39
2594	NYSE	EHC	Thu, Feb 16, 2017	33.50	33.66	32.97	33.13
2593	NYSE	EHC	Wed, Feb 15, 2017	32.77	33.60	32.77	33.55
2592	NYSE	EHC	Tue, Feb 14, 2017	32.82	33.17	32.30	32.98
2591	NYSE	EHC	Mon, Feb 13, 2017	32.12	32.23	31.92	32.22
2590	NYSE	EHC	Fri, Feb 10, 2017	32.11	32.24	31.95	32.10
2589	NYSE	EHC	Thu, Feb 9, 2017	31.43	32.10	31.43	32.08
2588	NYSE	EHC	Wed, Feb 8, 2017	31.22	31.67	30.98	31.53
2587	NYSE	EHC	Tue, Feb 7, 2017	31.53	31.57	31.18	31.29
2586	NYSE	EHC	Mon, Feb 6, 2017	31.82	31.83	31.43	31.44
2585	NYSE	EHC	Fri, Feb 3, 2017	31.57	31.75	31.45	31.70
2584	NYSE	EHC	Thu, Feb 2, 2017	31.10	31.44	31.03	31.37
2583	NYSE	EHC	Wed, Feb 1, 2017	31.04	31.45	30.89	31.22
2582	NYSE	EHC	Tue, Jan 31, 2017	30.74	30.89	30.41	30.87
2581	NYSE	EHC	Mon, Jan 30, 2017	31.23	31.23	30.63	30.70
2580	NYSE	EHC	Fri, Jan 27, 2017	31.56	31.65	31.37	31.43
2579	NYSE	EHC	Thu, Jan 26, 2017	31.49	31.63	31.40	31.46
2578	NYSE	EHC	Wed, Jan 25, 2017	31.35	31.53	31.20	31.51
2577	NYSE	EHC	Tue, Jan 24, 2017	31.19	31.40	30.97	31.19
2576	NYSE	EHC	Mon, Jan 23, 2017	31.65	31.74	31.18	31.20
2575	NYSE	EHC	Fri, Jan 20, 2017	31.88	31.96	31.65	31.76
2574	NYSE	EHC	Thu, Jan 19, 2017	32.52	32.62	31.74	31.76
2573	NYSE	EHC	Wed, Jan 18, 2017	33.20	33.29	32.41	32.57
2572	NYSE	EHC	Tue, Jan 17, 2017	32.99	33.39	32.80	33.19
2571	NYSE	EHC	Fri, Jan 13, 2017	33.23	33.31	33.01	33.23
2570	NYSE	EHC	Thu, Jan 12, 2017	32.69	33.13	32.64	33.00
2569	NYSE	EHC	Wed, Jan 11, 2017	32.96	33.12	32.50	32.69
2568	NYSE	EHC	Tue, Jan 10, 2017	32.78	33.02	32.44	32.96
2567	NYSE	EHC	Mon, Jan 9, 2017	32.73	33.08	32.33	32.80
2566	NYSE	EHC	Fri, Jan 6, 2017	33.15	33.19	32.77	32.81
2565	NYSE	EHC	Thu, Jan 5, 2017	33.27	33.39	32.98	33.00
2564	NYSE	EHC	Wed, Jan 4, 2017	33.23	33.49	33.04	33.31
2563	NYSE	EHC	Tue, Jan 3, 2017	32.96	33.16	32.78	33.08
2562	NYSE	EHC	Fri, Dec 30, 2016	33.07	33.07	32.65	32.79
2561	NYSE	EHC	Thu, Dec 29, 2016	32.94	33.27	32.62	33.04
2560	NYSE	EHC	Wed, Dec 28, 2016	33.47	33.55	33.07	32.92
2559	NYSE	EHC	Tue, Dec 27, 2016	33.68	33.88	33.50	33.52
2558	NYSE	EHC	Fri, Dec 23, 2016	33.65	33.94	33.62	33.67
2557	NYSE	EHC	Thu, Dec 22, 2016	33.70	33.93	33.64	33.66
2556	NYSE	EHC	Wed, Dec 21, 2016	33.70	33.95	33.60	33.66
2555	NYSE	EHC	Tue, Dec 20, 2016	33.58	33.80	33.54	33.62
2554	NYSE	EHC	Mon, Dec 19, 2016	33.62	33.77	33.46	33.54
2553	NYSE	EHC	Fri, Dec 16, 2016	33.63	33.78	33.38	33.66
2552	NYSE	EHC	Thu, Dec 15, 2016	32.75	33.52	32.75	33.47
2551	NYSE	EHC	Wed, Dec 14, 2016	33.08	33.14	32.66	32.75
2550	NYSE	EHC	Tue, Dec 13, 2016	32.97	33.31	32.85	33.11
2549	NYSE	EHC	Mon, Dec 12, 2016	32.65	33.23	32.57	32.89
2548	NYSE	EHC	Fri, Dec 9, 2016	33.47	33.48	32.57	32.83
2547	NYSE	EHC	Thu, Dec 8, 2016	33.20	33.59	33.08	33.39
2546	NYSE	EHC	Wed, Dec 7, 2016	32.67	33.29	32.53	33.00
2545	NYSE	EHC	Tue, Dec 6, 2016	32.76	32.86	32.54	32.76
2544	NYSE	EHC	Mon, Dec 5, 2016	32.62	32.78	32.52	32.74
2543	NYSE	EHC	Fri, Dec 2, 2016	32.96	33.07	32.43	32.50
2542	NYSE	EHC	Thu, Dec 1, 2016	33.13	33.18	32.75	32.87
2541	NYSE	EHC	Wed, Nov 30, 2016	33.42	33.70	33.07	33.13
2540	NYSE	EHC	Tue, Nov 29, 2016	32.42	33.43	32.41	33.40
2539	NYSE	EHC	Mon, Nov 28, 2016	32.71	32.88	32.25	32.41
2538	NYSE	EHC	Fri, Nov 25, 2016	32.50	32.73	32.43	32.72
2537	NYSE	EHC	Wed, Nov 23, 2016	31.88	32.44	31.88	32.42
2536	NYSE	EHC	Tue, Nov 22, 2016	32.50	32.50	31.95	32.03
2535	NYSE	EHC	Mon, Nov 21, 2016	32.52	32.86	32.41	32.46
2534	NYSE	EHC	Fri, Nov 18, 2016	32.57	32.79	32.40	32.57
2533	NYSE	EHC	Thu, Nov 17, 2016	32.23	32.73	32.04	32.49
2532	NYSE	EHC	Wed, Nov 16, 2016	32.36	32.48	32.11	32.17
2531	NYSE	EHC	Tue, Nov 15, 2016	32.26	32.58	31.96	32.38
2530	NYSE	EHC	Mon, Nov 14, 2016	31.71	32.12	31.65	32.05
2529	NYSE	EHC	Fri, Nov 11, 2016	31.03	31.51	30.79	31.47
2528	NYSE	EHC	Thu, Nov 10, 2016	31.02	31.24	30.64	31.02
2527	NYSE	EHC	Wed, Nov 9, 2016	29.72	31.31	29.39	30.83
2526	NYSE	EHC	Tue, Nov 8, 2016	32.55	32.96	32.13	32.64
2525	NYSE	EHC	Mon, Nov 7, 2016	32.39	32.93	32.26	32.61
2524	NYSE	EHC	Fri, Nov 4, 2016	32.04	32.21	31.50	32.03
2523	NYSE	EHC	Thu, Nov 3, 2016	32.65	32.85	31.92	32.16
2522	NYSE	EHC	Wed, Nov 2, 2016	32.80	33.04	32.09	32.67
2521	NYSE	EHC	Tue, Nov 1, 2016	32.08	32.08	31.01	31.22
2520	NYSE	EHC	Mon, Oct 31, 2016	31.68	31.98	31.63	31.92
2519	NYSE	EHC	Fri, Oct 28, 2016	31.49	32.57	30.87	31.54
2518	NYSE	EHC	Thu, Oct 27, 2016	30.84	30.98	30.36	30.48
2517	NYSE	EHC	Wed, Oct 26, 2016	31.17	31.33	30.91	30.99
2516	NYSE	EHC	Tue, Oct 25, 2016	31.74	31.80	31.37	31.46
2515	NYSE	EHC	Mon, Oct 24, 2016	31.99	32.12	31.55	31.80
2514	NYSE	EHC	Fri, Oct 21, 2016	31.49	31.84	31.46	31.80
2513	NYSE	EHC	Thu, Oct 20, 2016	31.97	32.13	31.61	31.72
2512	NYSE	EHC	Wed, Oct 19, 2016	32.00	32.22	31.64	32.00
2511	NYSE	EHC	Tue, Oct 18, 2016	31.86	32.30	31.81	32.01
2510	NYSE	EHC	Mon, Oct 17, 2016	32.03	32.10	31.64	31.69
2509	NYSE	EHC	Fri, Oct 14, 2016	32.42	32.61	31.92	31.99
2508	NYSE	EHC	Thu, Oct 13, 2016	32.03	32.55	32.01	32.33
2507	NYSE	EHC	Wed, Oct 12, 2016	32.26	32.40	32.11	32.21
2506	NYSE	EHC	Tue, Oct 11, 2016	32.40	32.51	32.11	32.20
2505	NYSE	EHC	Mon, Oct 10, 2016	32.32	32.67	32.32	32.55
2504	NYSE	EHC	Fri, Oct 7, 2016	32.26	32.33	32.00	32.25
2503	NYSE	EHC	Thu, Oct 6, 2016	32.01	32.30	31.76	32.26
2502	NYSE	EHC	Wed, Oct 5, 2016	32.20	32.24	31.95	31.99
2501	NYSE	EHC	Tue, Oct 4, 2016	32.10	32.25	31.88	32.06
2500	NYSE	EHC	Mon, Oct 3, 2016	32.22	32.28	31.87	32.04
2499	NYSE	EHC	Fri, Sep 30, 2016	32.37	32.39	31.92	32.26
2498	NYSE	EHC	Thu, Sep 29, 2016	32.38	32.54	32.06	32.22
2497	NYSE	EHC	Wed, Sep 28, 2016	32.50	32.70	32.18	32.49
2496	NYSE	EHC	Tue, Sep 27, 2016	32.16	32.61	32.07	32.57
2495	NYSE	EHC	Mon, Sep 26, 2016	32.40	32.43	32.18	32.22
2494	NYSE	EHC	Fri, Sep 23, 2016	32.81	32.96	32.50	32.51
2493	NYSE	EHC	Thu, Sep 22, 2016	32.42	32.90	32.42	32.81
2492	NYSE	EHC	Wed, Sep 21, 2016	32.21	32.46	31.98	32.34
2491	NYSE	EHC	Tue, Sep 20, 2016	32.60	32.60	32.17	32.23
2490	NYSE	EHC	Mon, Sep 19, 2016	32.22	32.64	32.18	32.54
2489	NYSE	EHC	Fri, Sep 16, 2016	32.07	32.34	31.95	32.23
2488	NYSE	EHC	Thu, Sep 15, 2016	31.95	32.17	31.90	32.13
2487	NYSE	EHC	Wed, Sep 14, 2016	32.42	32.42	31.96	32.02
2486	NYSE	EHC	Tue, Sep 13, 2016	32.43	32.53	32.21	32.34
2485	NYSE	EHC	Mon, Sep 12, 2016	32.07	32.65	32.00	32.53
2484	NYSE	EHC	Fri, Sep 9, 2016	32.61	32.75	32.26	32.30
2483	NYSE	EHC	Thu, Sep 8, 2016	32.74	32.92	32.66	32.85
2482	NYSE	EHC	Wed, Sep 7, 2016	32.34	32.77	32.33	32.77
2481	NYSE	EHC	Tue, Sep 6, 2016	32.45	32.50	31.97	32.45
2480	NYSE	EHC	Fri, Sep 2, 2016	32.00	32.46	31.93	32.45
2479	NYSE	EHC	Thu, Sep 1, 2016	32.42	32.43	31.81	31.96
2478	NYSE	EHC	Wed, Aug 31, 2016	32.37	32.41	32.11	32.37
2477	NYSE	EHC	Tue, Aug 30, 2016	32.24	32.58	32.22	32.40
2476	NYSE	EHC	Mon, Aug 29, 2016	31.80	32.41	31.80	32.11
2475	NYSE	EHC	Fri, Aug 26, 2016	32.16	32.33	31.84	32.00
2474	NYSE	EHC	Thu, Aug 25, 2016	32.14	32.38	31.93	32.17
2473	NYSE	EHC	Wed, Aug 24, 2016	32.64	33.00	32.21	32.26
2472	NYSE	EHC	Tue, Aug 23, 2016	32.13	32.68	32.02	32.63
2471	NYSE	EHC	Mon, Aug 22, 2016	31.99	32.07	31.82	31.99
2470	NYSE	EHC	Fri, Aug 19, 2016	32.04	32.09	31.83	31.99
2469	NYSE	EHC	Thu, Aug 18, 2016	32.11	32.42	32.08	32.17
2468	NYSE	EHC	Wed, Aug 17, 2016	32.56	32.57	32.11	32.16
2467	NYSE	EHC	Tue, Aug 16, 2016	33.04	33.12	32.60	32.61
2466	NYSE	EHC	Mon, Aug 15, 2016	33.15	33.35	33.12	33.17
2465	NYSE	EHC	Fri, Aug 12, 2016	33.13	33.29	33.01	33.04
2464	NYSE	EHC	Thu, Aug 11, 2016	33.29	33.41	33.00	33.11
2463	NYSE	EHC	Wed, Aug 10, 2016	33.35	33.44	33.09	33.25
2462	NYSE	EHC	Tue, Aug 9, 2016	33.50	33.63	33.27	33.29
2461	NYSE	EHC	Mon, Aug 8, 2016	33.73	33.99	33.42	33.47
2460	NYSE	EHC	Fri, Aug 5, 2016	33.77	33.88	33.56	33.66
2459	NYSE	EHC	Thu, Aug 4, 2016	33.74	33.84	33.39	33.55
2458	NYSE	EHC	Wed, Aug 3, 2016	32.92	33.82	32.66	33.80
2457	NYSE	EHC	Tue, Aug 2, 2016	33.39	33.41	33.00	33.08
2456	NYSE	EHC	Mon, Aug 1, 2016	34.38	34.44	33.33	33.43
2455	NYSE	EHC	Fri, Jul 29, 2016	33.08	34.49	32.26	34.23
2454	NYSE	EHC	Thu, Jul 28, 2016	31.93	31.97	31.68	31.84
2453	NYSE	EHC	Wed, Jul 27, 2016	32.30	32.36	31.95	32.09
2452	NYSE	EHC	Tue, Jul 26, 2016	32.53	32.71	32.34	32.55
2451	NYSE	EHC	Mon, Jul 25, 2016	32.39	32.65	32.11	32.57
2450	NYSE	EHC	Fri, Jul 22, 2016	32.27	32.52	32.02	32.43
2449	NYSE	EHC	Thu, Jul 21, 2016	32.38	32.61	32.15	32.19
2448	NYSE	EHC	Wed, Jul 20, 2016	32.30	32.43	32.11	32.32
2447	NYSE	EHC	Tue, Jul 19, 2016	32.01	32.20	31.94	32.11
2446	NYSE	EHC	Mon, Jul 18, 2016	31.81	32.15	31.80	32.03
2445	NYSE	EHC	Fri, Jul 15, 2016	31.76	32.12	31.30	31.77
2444	NYSE	EHC	Thu, Jul 14, 2016	32.10	32.17	31.69	31.72
2443	NYSE	EHC	Wed, Jul 13, 2016	32.11	32.25	31.90	31.95
2442	NYSE	EHC	Tue, Jul 12, 2016	32.07	32.30	31.88	31.99
2441	NYSE	EHC	Mon, Jul 11, 2016	31.76	32.06	31.56	31.95
2440	NYSE	EHC	Fri, Jul 8, 2016	31.38	31.67	31.18	31.59
2439	NYSE	EHC	Thu, Jul 7, 2016	30.67	31.29	30.67	31.27
2438	NYSE	EHC	Wed, Jul 6, 2016	30.37	30.55	30.22	30.52
2437	NYSE	EHC	Tue, Jul 5, 2016	30.80	30.80	30.21	30.41
2436	NYSE	EHC	Fri, Jul 1, 2016	30.88	31.10	30.60	30.80
2435	NYSE	EHC	Thu, Jun 30, 2016	30.79	30.98	30.60	30.87
2434	NYSE	EHC	Wed, Jun 29, 2016	30.58	30.84	30.33	30.80
2433	NYSE	EHC	Tue, Jun 28, 2016	30.28	30.54	30.00	30.06
2432	NYSE	EHC	Mon, Jun 27, 2016	30.90	31.06	29.73	29.96
2431	NYSE	EHC	Fri, Jun 24, 2016	31.53	31.80	30.99	31.45
2430	NYSE	EHC	Thu, Jun 23, 2016	32.26	32.46	31.94	32.46
2429	NYSE	EHC	Wed, Jun 22, 2016	31.76	32.15	31.72	31.91
2428	NYSE	EHC	Tue, Jun 21, 2016	31.79	31.99	31.47	31.76
2427	NYSE	EHC	Mon, Jun 20, 2016	31.92	32.21	31.75	31.79
2426	NYSE	EHC	Fri, Jun 17, 2016	32.05	32.05	31.48	31.53
2425	NYSE	EHC	Thu, Jun 16, 2016	31.67	32.00	31.43	31.98
2424	NYSE	EHC	Wed, Jun 15, 2016	32.25	32.35	31.82	31.86
2423	NYSE	EHC	Tue, Jun 14, 2016	31.86	32.17	31.76	32.07
2422	NYSE	EHC	Mon, Jun 13, 2016	32.09	32.21	31.99	32.03
2421	NYSE	EHC	Fri, Jun 10, 2016	32.70	32.70	32.15	32.23
2420	NYSE	EHC	Thu, Jun 9, 2016	33.08	33.23	32.83	33.04
2419	NYSE	EHC	Wed, Jun 8, 2016	32.71	33.12	32.65	33.09
2418	NYSE	EHC	Tue, Jun 7, 2016	32.71	32.82	32.50	32.70
2417	NYSE	EHC	Mon, Jun 6, 2016	32.39	32.81	32.25	32.72
2416	NYSE	EHC	Fri, Jun 3, 2016	32.53	32.61	32.15	32.38
2415	NYSE	EHC	Thu, Jun 2, 2016	32.42	32.59	32.23	32.54
2414	NYSE	EHC	Wed, Jun 1, 2016	31.92	32.56	31.72	32.49
2413	NYSE	EHC	Tue, May 31, 2016	32.17	32.23	31.90	32.06
2412	NYSE	EHC	Fri, May 27, 2016	31.86	32.13	31.72	32.07
2411	NYSE	EHC	Thu, May 26, 2016	32.12	32.38	31.68	31.70
2410	NYSE	EHC	Wed, May 25, 2016	32.15	32.40	32.07	32.12
2409	NYSE	EHC	Tue, May 24, 2016	31.68	32.23	31.47	32.03
2408	NYSE	EHC	Mon, May 23, 2016	32.07	32.14	31.46	31.55
2407	NYSE	EHC	Fri, May 20, 2016	31.96	32.26	31.86	32.19
2406	NYSE	EHC	Thu, May 19, 2016	31.85	32.38	31.65	31.78
2405	NYSE	EHC	Wed, May 18, 2016	31.74	32.30	31.69	32.11
2404	NYSE	EHC	Tue, May 17, 2016	31.75	32.26	31.64	31.79
2403	NYSE	EHC	Mon, May 16, 2016	31.62	31.92	31.45	31.83
2402	NYSE	EHC	Fri, May 13, 2016	31.99	32.05	31.45	31.57
2401	NYSE	EHC	Thu, May 12, 2016	32.48	32.68	31.72	31.92
2400	NYSE	EHC	Wed, May 11, 2016	32.74	33.07	32.30	32.42
2399	NYSE	EHC	Tue, May 10, 2016	32.69	32.83	32.35	32.72
2398	NYSE	EHC	Mon, May 9, 2016	32.61	32.91	32.26	32.64
2397	NYSE	EHC	Fri, May 6, 2016	32.36	32.78	32.11	32.60
2396	NYSE	EHC	Thu, May 5, 2016	32.60	32.60	32.13	32.40
2395	NYSE	EHC	Wed, May 4, 2016	32.34	32.67	32.11	32.38
2394	NYSE	EHC	Tue, May 3, 2016	32.96	33.14	32.46	32.48
2393	NYSE	EHC	Mon, May 2, 2016	33.01	33.25	32.72	33.17
2392	NYSE	EHC	Fri, Apr 29, 2016	32.95	33.19	32.14	32.96
2391	NYSE	EHC	Thu, Apr 28, 2016	33.16	33.91	33.02	33.24
2390	NYSE	EHC	Wed, Apr 27, 2016	31.12	33.20	31.12	33.00
2389	NYSE	EHC	Tue, Apr 26, 2016	29.92	30.29	29.78	30.20
2388	NYSE	EHC	Mon, Apr 25, 2016	30.30	30.48	29.55	29.76
2387	NYSE	EHC	Fri, Apr 22, 2016	29.96	30.54	29.96	30.41
2386	NYSE	EHC	Thu, Apr 21, 2016	29.95	30.34	29.78	29.85
2385	NYSE	EHC	Wed, Apr 20, 2016	29.40	30.17	29.10	29.98
2384	NYSE	EHC	Tue, Apr 19, 2016	29.46	29.70	29.16	29.32
2383	NYSE	EHC	Mon, Apr 18, 2016	28.88	29.39	28.85	29.29
2382	NYSE	EHC	Fri, Apr 15, 2016	29.00	29.11	28.58	28.94
2381	NYSE	EHC	Thu, Apr 14, 2016	28.62	29.06	28.59	29.01
2380	NYSE	EHC	Wed, Apr 13, 2016	28.41	28.83	28.09	28.64
2379	NYSE	EHC	Tue, Apr 12, 2016	27.81	28.43	27.76	28.28
2378	NYSE	EHC	Mon, Apr 11, 2016	28.41	28.54	27.66	27.86
2377	NYSE	EHC	Fri, Apr 8, 2016	28.66	28.69	28.10	28.28
2376	NYSE	EHC	Thu, Apr 7, 2016	28.41	28.73	28.27	28.50
2375	NYSE	EHC	Wed, Apr 6, 2016	28.34	28.66	28.30	28.54
2374	NYSE	EHC	Tue, Apr 5, 2016	29.28	29.28	29.28	28.35
2373	NYSE	EHC	Mon, Apr 4, 2016	29.82	29.92	29.20	29.28
2372	NYSE	EHC	Fri, Apr 1, 2016	29.82	29.86	29.45	29.79
2371	NYSE	EHC	Thu, Mar 31, 2016	29.63	30.08	29.58	29.92
2370	NYSE	EHC	Wed, Mar 30, 2016	29.46	29.78	29.13	29.67
2369	NYSE	EHC	Tue, Mar 29, 2016	28.24	29.55	28.24	29.55
2368	NYSE	EHC	Mon, Mar 28, 2016	28.17	28.50	28.03	28.27
2367	NYSE	EHC	Thu, Mar 24, 2016	28.54	28.54	28.54	28.15
2366	NYSE	EHC	Wed, Mar 23, 2016	28.54	28.91	28.31	28.54
2365	NYSE	EHC	Tue, Mar 22, 2016	28.27	28.66	28.04	28.55
2364	NYSE	EHC	Mon, Mar 21, 2016	28.69	28.82	28.13	28.41
2363	NYSE	EHC	Fri, Mar 18, 2016	28.05	28.81	27.93	28.73
2362	NYSE	EHC	Thu, Mar 17, 2016	28.05	28.13	27.30	27.92
2361	NYSE	EHC	Wed, Mar 16, 2016	28.00	28.39	27.75	28.07
2360	NYSE	EHC	Tue, Mar 15, 2016	28.86	28.86	28.86	28.01
2359	NYSE	EHC	Mon, Mar 14, 2016	28.97	29.20	28.56	28.86
2358	NYSE	EHC	Fri, Mar 11, 2016	28.13	28.13	28.13	29.08
2357	NYSE	EHC	Thu, Mar 10, 2016	28.76	28.87	27.92	28.13
2356	NYSE	EHC	Wed, Mar 9, 2016	28.21	28.21	28.21	28.68
2355	NYSE	EHC	Tue, Mar 8, 2016	28.47	28.50	28.18	28.21
2354	NYSE	EHC	Mon, Mar 7, 2016	27.92	28.58	27.65	28.55
2353	NYSE	EHC	Fri, Mar 4, 2016	28.36	28.36	28.36	28.01
2352	NYSE	EHC	Thu, Mar 3, 2016	28.54	28.54	28.54	28.36
2351	NYSE	EHC	Wed, Mar 2, 2016	28.31	28.74	28.12	28.54
2350	NYSE	EHC	Tue, Mar 1, 2016	28.04	28.69	27.83	28.38
2349	NYSE	EHC	Mon, Feb 29, 2016	27.78	28.24	27.78	28.01
2348	NYSE	EHC	Fri, Feb 26, 2016	27.71	28.19	27.34	27.82
2347	NYSE	EHC	Thu, Feb 25, 2016	28.23	28.51	27.58	27.81
2346	NYSE	EHC	Wed, Feb 24, 2016	26.85	28.27	26.04	28.16
2345	NYSE	EHC	Tue, Feb 23, 2016	25.68	26.39	25.51	26.09
2344	NYSE	EHC	Mon, Feb 22, 2016	25.09	25.90	25.09	25.79
2343	NYSE	EHC	Fri, Feb 19, 2016	24.96	25.03	24.53	24.90
2342	NYSE	EHC	Thu, Feb 18, 2016	24.99	25.19	24.74	24.98
2341	NYSE	EHC	Wed, Feb 17, 2016	24.78	25.26	24.62	24.91
2340	NYSE	EHC	Tue, Feb 16, 2016	24.43	24.68	24.06	24.58
2339	NYSE	EHC	Fri, Feb 12, 2016	25.31	25.50	24.34	24.69
2338	NYSE	EHC	Thu, Feb 11, 2016	25.78	26.15	24.98	25.05
2337	NYSE	EHC	Wed, Feb 10, 2016	26.42	27.10	26.21	26.35
2336	NYSE	EHC	Tue, Feb 9, 2016	26.64	27.37	26.06	26.20
2335	NYSE	EHC	Mon, Feb 8, 2016	27.88	28.05	26.64	26.99
2334	NYSE	EHC	Fri, Feb 5, 2016	28.84	28.84	28.09	28.24
2333	NYSE	EHC	Thu, Feb 4, 2016	28.25	29.08	28.12	28.90
2332	NYSE	EHC	Wed, Feb 3, 2016	28.70	28.77	27.66	28.44
2331	NYSE	EHC	Tue, Feb 2, 2016	28.57	28.70	28.14	28.53
2330	NYSE	EHC	Mon, Feb 1, 2016	28.19	29.00	28.11	28.82
2329	NYSE	EHC	Fri, Jan 29, 2016	27.34	28.46	27.34	28.46
2328	NYSE	EHC	Thu, Jan 28, 2016	28.00	28.26	26.91	27.30
2327	NYSE	EHC	Wed, Jan 27, 2016	27.69	28.20	27.37	27.80
2326	NYSE	EHC	Tue, Jan 26, 2016	27.13	27.80	26.89	27.74
2325	NYSE	EHC	Mon, Jan 25, 2016	27.21	27.62	27.00	27.06
2324	NYSE	EHC	Fri, Jan 22, 2016	27.45	27.80	26.89	27.39
2323	NYSE	EHC	Thu, Jan 21, 2016	27.80	28.06	27.00	27.17
2322	NYSE	EHC	Wed, Jan 20, 2016	26.60	28.04	26.01	27.83
2321	NYSE	EHC	Tue, Jan 19, 2016	27.09	27.53	26.55	26.97
2320	NYSE	EHC	Fri, Jan 15, 2016	25.68	27.03	25.68	26.91
2319	NYSE	EHC	Thu, Jan 14, 2016	26.27	26.65	26.08	26.35
2318	NYSE	EHC	Wed, Jan 13, 2016	26.93	27.33	26.08	26.12
2317	NYSE	EHC	Tue, Jan 12, 2016	27.92	28.42	26.06	26.87
2316	NYSE	EHC	Mon, Jan 11, 2016	28.11	28.75	27.72	27.73
2315	NYSE	EHC	Fri, Jan 8, 2016	27.15	27.94	26.96	27.72
2314	NYSE	EHC	Thu, Jan 7, 2016	27.45	27.47	26.96	27.00
2313	NYSE	EHC	Wed, Jan 6, 2016	27.29	27.88	27.16	27.80
2312	NYSE	EHC	Tue, Jan 5, 2016	27.59	27.88	27.46	27.63
2311	NYSE	EHC	Mon, Jan 4, 2016	27.36	27.63	26.78	27.57
2310	NYSE	EHC	Thu, Dec 31, 2015	27.88	28.10	27.65	27.68
2309	NYSE	EHC	Wed, Dec 30, 2015	28.02	28.24	27.87	27.89
2308	NYSE	EHC	Tue, Dec 29, 2015	27.42	28.14	27.32	28.10
2307	NYSE	EHC	Mon, Dec 28, 2015	27.77	27.81	27.14	27.43
2306	NYSE	EHC	Thu, Dec 24, 2015	28.02	28.38	27.69	27.91
2305	NYSE	EHC	Wed, Dec 23, 2015	27.66	28.15	27.53	28.07
2304	NYSE	EHC	Tue, Dec 22, 2015	27.69	27.82	27.02	27.55
2303	NYSE	EHC	Mon, Dec 21, 2015	27.37	27.76	26.98	27.60
2302	NYSE	EHC	Fri, Dec 18, 2015	27.21	27.72	27.10	27.11
2301	NYSE	EHC	Thu, Dec 17, 2015	27.67	27.83	27.19	27.38
2300	NYSE	EHC	Wed, Dec 16, 2015	27.98	28.25	27.06	27.49
2299	NYSE	EHC	Tue, Dec 15, 2015	26.98	27.80	26.83	27.73
2298	NYSE	EHC	Mon, Dec 14, 2015	27.42	27.61	26.61	26.68
2297	NYSE	EHC	Fri, Dec 11, 2015	27.52	27.87	27.11	27.37
2296	NYSE	EHC	Thu, Dec 10, 2015	27.59	28.09	27.58	27.90
2295	NYSE	EHC	Wed, Dec 9, 2015	27.61	28.42	27.53	27.54
2294	NYSE	EHC	Tue, Dec 8, 2015	27.22	27.78	26.96	27.72
2293	NYSE	EHC	Mon, Dec 7, 2015	27.73	27.85	27.22	27.35
2292	NYSE	EHC	Fri, Dec 4, 2015	27.28	27.93	27.08	27.75
2291	NYSE	EHC	Thu, Dec 3, 2015	28.09	28.31	26.89	27.15
2290	NYSE	EHC	Wed, Dec 2, 2015	28.46	28.66	28.00	28.05
2289	NYSE	EHC	Tue, Dec 1, 2015	28.15	28.61	27.96	28.55
2288	NYSE	EHC	Mon, Nov 30, 2015	28.42	28.54	27.96	27.98
2287	NYSE	EHC	Fri, Nov 27, 2015	28.12	28.93	28.04	28.39
2286	NYSE	EHC	Wed, Nov 25, 2015	28.16	28.31	27.92	28.04
2285	NYSE	EHC	Tue, Nov 24, 2015	27.87	28.25	27.84	28.13
2284	NYSE	EHC	Mon, Nov 23, 2015	27.84	28.47	27.84	28.10
2283	NYSE	EHC	Fri, Nov 20, 2015	27.14	28.00	27.09	27.96
2282	NYSE	EHC	Thu, Nov 19, 2015	27.47	27.57	26.66	26.95
2281	NYSE	EHC	Wed, Nov 18, 2015	27.22	27.68	26.99	27.65
2280	NYSE	EHC	Tue, Nov 17, 2015	27.03	27.48	26.78	27.24
2279	NYSE	EHC	Mon, Nov 16, 2015	26.69	26.97	26.43	26.89
2278	NYSE	EHC	Fri, Nov 13, 2015	26.16	27.03	25.88	26.65
2277	NYSE	EHC	Thu, Nov 12, 2015	26.83	26.93	26.25	26.27
2276	NYSE	EHC	Wed, Nov 11, 2015	27.88	28.12	26.91	26.98
2275	NYSE	EHC	Tue, Nov 10, 2015	28.00	28.19	27.47	27.88
2274	NYSE	EHC	Mon, Nov 9, 2015	28.20	28.35	27.75	28.07
2273	NYSE	EHC	Fri, Nov 6, 2015	27.77	28.35	27.39	28.26
2272	NYSE	EHC	Thu, Nov 5, 2015	28.40	28.54	27.73	27.97
2271	NYSE	EHC	Wed, Nov 4, 2015	28.20	28.71	28.04	28.44
2270	NYSE	EHC	Tue, Nov 3, 2015	27.88	28.55	27.88	28.07
2269	NYSE	EHC	Mon, Nov 2, 2015	27.66	28.06	27.40	27.99
2268	NYSE	EHC	Fri, Oct 30, 2015	28.40	28.40	27.60	27.69
2267	NYSE	EHC	Thu, Oct 29, 2015	26.40	29.61	26.24	28.39
2266	NYSE	EHC	Wed, Oct 28, 2015	28.44	29.26	27.86	28.87
2265	NYSE	EHC	Tue, Oct 27, 2015	28.93	29.09	28.22	28.48
2264	NYSE	EHC	Mon, Oct 26, 2015	28.35	29.33	28.19	29.08
2263	NYSE	EHC	Fri, Oct 23, 2015	28.22	28.58	27.93	28.38
2262	NYSE	EHC	Thu, Oct 22, 2015	29.75	29.88	26.72	27.47
2261	NYSE	EHC	Wed, Oct 21, 2015	30.83	30.87	29.39	30.09
2260	NYSE	EHC	Tue, Oct 20, 2015	30.78	31.40	30.27	30.74
2259	NYSE	EHC	Mon, Oct 19, 2015	30.86	31.02	30.56	30.71
2258	NYSE	EHC	Fri, Oct 16, 2015	30.85	31.68	30.63	30.93
2257	NYSE	EHC	Thu, Oct 15, 2015	30.36	30.80	29.43	30.72
2256	NYSE	EHC	Wed, Oct 14, 2015	30.67	30.87	30.36	30.63
2255	NYSE	EHC	Tue, Oct 13, 2015	30.95	31.42	30.55	30.58
2254	NYSE	EHC	Mon, Oct 12, 2015	30.87	31.10	30.10	31.06
2253	NYSE	EHC	Fri, Oct 9, 2015	30.78	31.14	30.42	30.87
2252	NYSE	EHC	Thu, Oct 8, 2015	31.50	31.68	30.38	30.70
2251	NYSE	EHC	Wed, Oct 7, 2015	30.91	31.72	30.36	31.67
2250	NYSE	EHC	Tue, Oct 6, 2015	30.09	31.10	30.01	30.75
2249	NYSE	EHC	Mon, Oct 5, 2015	30.46	31.06	30.26	30.57
2248	NYSE	EHC	Fri, Oct 2, 2015	29.23	30.09	29.06	30.09
2247	NYSE	EHC	Thu, Oct 1, 2015	30.44	30.56	29.26	29.34
2246	NYSE	EHC	Wed, Sep 30, 2015	30.40	30.67	30.20	30.51
2245	NYSE	EHC	Tue, Sep 29, 2015	29.44	30.27	29.39	30.02
2244	NYSE	EHC	Mon, Sep 28, 2015	30.71	30.73	29.19	29.66
2243	NYSE	EHC	Fri, Sep 25, 2015	32.07	32.14	30.64	30.74
2242	NYSE	EHC	Thu, Sep 24, 2015	32.17	32.34	31.62	31.83
2241	NYSE	EHC	Wed, Sep 23, 2015	32.42	32.96	32.15	32.38
2240	NYSE	EHC	Tue, Sep 22, 2015	32.55	32.64	32.00	32.34
2239	NYSE	EHC	Mon, Sep 21, 2015	33.35	33.60	32.81	32.88
2238	NYSE	EHC	Fri, Sep 18, 2015	33.44	33.95	33.12	33.24
2237	NYSE	EHC	Thu, Sep 17, 2015	33.35	34.17	33.29	33.93
2236	NYSE	EHC	Wed, Sep 16, 2015	33.46	33.77	33.18	33.34
2235	NYSE	EHC	Tue, Sep 15, 2015	33.34	33.52	33.00	33.47
2234	NYSE	EHC	Mon, Sep 14, 2015	33.39	33.52	33.08	33.20
2233	NYSE	EHC	Fri, Sep 11, 2015	33.25	33.45	32.88	33.28
2232	NYSE	EHC	Thu, Sep 10, 2015	33.08	33.55	32.90	33.52
2231	NYSE	EHC	Wed, Sep 9, 2015	33.51	33.66	33.02	33.09
2230	NYSE	EHC	Tue, Sep 8, 2015	32.51	33.28	32.51	33.18
2229	NYSE	EHC	Fri, Sep 4, 2015	31.67	32.32	31.58	32.16
2228	NYSE	EHC	Thu, Sep 3, 2015	32.52	32.85	32.01	32.08
2227	NYSE	EHC	Wed, Sep 2, 2015	32.60	32.60	31.92	32.43
2226	NYSE	EHC	Tue, Sep 1, 2015	33.39	33.43	32.22	32.32
2225	NYSE	EHC	Mon, Aug 31, 2015	34.42	34.94	33.88	33.95
2224	NYSE	EHC	Fri, Aug 28, 2015	34.31	34.58	34.01	34.47
2223	NYSE	EHC	Thu, Aug 27, 2015	33.89	34.51	33.65	34.32
2222	NYSE	EHC	Wed, Aug 26, 2015	33.40	33.78	32.50	33.69
2221	NYSE	EHC	Tue, Aug 25, 2015	33.23	33.53	32.58	32.83
2220	NYSE	EHC	Mon, Aug 24, 2015	32.16	33.66	31.98	32.38
2219	NYSE	EHC	Fri, Aug 21, 2015	33.90	34.36	33.39	33.98
2218	NYSE	EHC	Thu, Aug 20, 2015	35.37	35.68	34.56	34.63
2217	NYSE	EHC	Wed, Aug 19, 2015	35.71	35.87	34.91	35.70
2216	NYSE	EHC	Tue, Aug 18, 2015	36.18	36.22	35.80	35.82
2215	NYSE	EHC	Mon, Aug 17, 2015	35.69	36.21	35.41	36.20
2214	NYSE	EHC	Fri, Aug 14, 2015	35.75	35.99	35.40	35.95
2213	NYSE	EHC	Thu, Aug 13, 2015	35.95	36.19	35.35	35.66
2212	NYSE	EHC	Wed, Aug 12, 2015	35.56	35.94	35.19	35.89
2211	NYSE	EHC	Tue, Aug 11, 2015	35.56	35.91	35.37	35.76
2210	NYSE	EHC	Mon, Aug 10, 2015	35.94	36.18	35.62	35.82
2209	NYSE	EHC	Fri, Aug 7, 2015	36.03	36.11	35.17	35.68
2208	NYSE	EHC	Thu, Aug 6, 2015	36.91	37.06	35.74	36.24
2207	NYSE	EHC	Wed, Aug 5, 2015	37.54	38.46	36.52	36.92
2206	NYSE	EHC	Tue, Aug 4, 2015	36.45	37.53	36.45	37.42
2205	NYSE	EHC	Mon, Aug 3, 2015	36.36	37.01	36.34	36.82
2204	NYSE	EHC	Fri, Jul 31, 2015	35.95	36.50	35.80	36.34
2203	NYSE	EHC	Thu, Jul 30, 2015	35.84	36.03	34.86	35.86
2202	NYSE	EHC	Wed, Jul 29, 2015	36.92	37.13	36.63	36.88
2201	NYSE	EHC	Tue, Jul 28, 2015	36.64	37.07	36.01	36.93
2200	NYSE	EHC	Mon, Jul 27, 2015	36.77	36.77	36.26	36.55
2199	NYSE	EHC	Fri, Jul 24, 2015	37.13	37.20	36.81	36.99
2198	NYSE	EHC	Thu, Jul 23, 2015	36.90	37.43	36.59	37.25
2197	NYSE	EHC	Wed, Jul 22, 2015	36.35	36.96	36.25	36.77
2196	NYSE	EHC	Tue, Jul 21, 2015	36.30	36.75	35.82	36.39
2195	NYSE	EHC	Mon, Jul 20, 2015	36.03	36.39	35.80	36.36
2194	NYSE	EHC	Fri, Jul 17, 2015	36.18	36.33	35.80	35.97
2193	NYSE	EHC	Thu, Jul 16, 2015	36.34	36.49	36.02	36.07
2192	NYSE	EHC	Wed, Jul 15, 2015	36.73	36.86	36.15	36.18
2191	NYSE	EHC	Tue, Jul 14, 2015	36.55	36.78	36.38	36.70
2190	NYSE	EHC	Mon, Jul 13, 2015	36.88	37.04	36.48	36.58
2189	NYSE	EHC	Fri, Jul 10, 2015	36.96	36.97	36.53	36.73
2188	NYSE	EHC	Thu, Jul 9, 2015	36.79	36.84	36.46	36.50
2187	NYSE	EHC	Wed, Jul 8, 2015	37.08	37.15	36.30	36.42
2186	NYSE	EHC	Tue, Jul 7, 2015	37.54	37.66	36.84	37.39
2185	NYSE	EHC	Mon, Jul 6, 2015	37.45	37.70	37.26	37.46
2184	NYSE	EHC	Thu, Jul 2, 2015	38.42	38.42	37.41	37.90
2183	NYSE	EHC	Wed, Jul 1, 2015	36.92	37.25	36.69	36.94
2182	NYSE	EHC	Tue, Jun 30, 2015	36.94	37.04	36.53	36.62
2181	NYSE	EHC	Mon, Jun 29, 2015	36.87	37.31	36.51	36.57
2180	NYSE	EHC	Fri, Jun 26, 2015	37.49	37.77	36.94	37.28
2179	NYSE	EHC	Thu, Jun 25, 2015	36.97	37.95	36.69	37.37
2178	NYSE	EHC	Wed, Jun 24, 2015	37.23	37.24	36.58	36.82
2177	NYSE	EHC	Tue, Jun 23, 2015	37.98	38.09	37.13	37.39
2176	NYSE	EHC	Mon, Jun 22, 2015	38.18	38.27	37.75	37.86
2175	NYSE	EHC	Fri, Jun 19, 2015	37.59	38.14	37.43	37.77
2174	NYSE	EHC	Thu, Jun 18, 2015	37.42	37.69	37.25	37.43
2173	NYSE	EHC	Wed, Jun 17, 2015	37.24	37.58	37.24	37.37
2172	NYSE	EHC	Tue, Jun 16, 2015	37.07	37.51	37.04	37.40
2171	NYSE	EHC	Mon, Jun 15, 2015	36.95	37.39	36.85	37.12
2170	NYSE	EHC	Fri, Jun 12, 2015	37.54	37.91	37.16	37.21
2169	NYSE	EHC	Thu, Jun 11, 2015	35.12	37.92	34.98	37.70
2168	NYSE	EHC	Wed, Jun 10, 2015	34.67	34.76	34.10	34.42
2167	NYSE	EHC	Tue, Jun 9, 2015	34.73	34.99	34.47	34.70
2166	NYSE	EHC	Mon, Jun 8, 2015	34.52	35.22	34.31	34.79
2165	NYSE	EHC	Fri, Jun 5, 2015	34.35	34.54	33.84	34.42
2164	NYSE	EHC	Thu, Jun 4, 2015	34.52	34.71	34.31	34.59
2163	NYSE	EHC	Wed, Jun 3, 2015	34.56	34.77	34.33	34.62
2162	NYSE	EHC	Tue, Jun 2, 2015	34.03	34.67	33.86	34.55
2161	NYSE	EHC	Mon, Jun 1, 2015	34.41	34.43	33.81	34.13
2160	NYSE	EHC	Fri, May 29, 2015	34.44	34.76	33.99	34.32
2159	NYSE	EHC	Thu, May 28, 2015	34.40	34.67	34.24	34.48
2158	NYSE	EHC	Wed, May 27, 2015	34.44	34.63	33.99	34.51
2157	NYSE	EHC	Tue, May 26, 2015	34.71	34.94	34.03	34.28
2156	NYSE	EHC	Fri, May 22, 2015	34.83	35.44	34.72	34.86
2155	NYSE	EHC	Thu, May 21, 2015	35.33	35.53	34.69	34.86
2154	NYSE	EHC	Wed, May 20, 2015	35.12	35.75	35.03	35.46
2153	NYSE	EHC	Tue, May 19, 2015	35.10	35.53	34.99	35.11
2152	NYSE	EHC	Mon, May 18, 2015	34.44	35.21	34.18	35.13
2151	NYSE	EHC	Fri, May 15, 2015	34.44	34.78	34.26	34.49
2150	NYSE	EHC	Thu, May 14, 2015	33.53	34.57	33.38	34.44
2149	NYSE	EHC	Wed, May 13, 2015	33.74	33.75	32.92	33.40
2148	NYSE	EHC	Tue, May 12, 2015	33.48	34.20	33.48	33.63
2147	NYSE	EHC	Mon, May 11, 2015	33.65	34.00	33.63	33.80
2146	NYSE	EHC	Fri, May 8, 2015	33.79	33.97	33.50	33.67
2145	NYSE	EHC	Thu, May 7, 2015	33.23	33.60	33.01	33.38
2144	NYSE	EHC	Wed, May 6, 2015	33.40	33.62	33.08	33.24
2143	NYSE	EHC	Tue, May 5, 2015	34.35	34.43	32.89	33.35
2142	NYSE	EHC	Mon, May 4, 2015	34.59	34.91	34.29	34.46
2141	NYSE	EHC	Fri, May 1, 2015	36.02	36.02	33.82	34.59
2140	NYSE	EHC	Thu, Apr 30, 2015	37.74	37.98	35.94	35.95
2139	NYSE	EHC	Wed, Apr 29, 2015	38.09	38.09	37.14	38.00
2138	NYSE	EHC	Tue, Apr 28, 2015	36.96	38.13	36.60	38.11
2137	NYSE	EHC	Mon, Apr 27, 2015	37.19	37.23	36.77	36.88
2136	NYSE	EHC	Fri, Apr 24, 2015	37.11	37.23	36.90	37.18
2135	NYSE	EHC	Thu, Apr 23, 2015	36.79	37.23	36.42	37.14
2134	NYSE	EHC	Wed, Apr 22, 2015	36.57	36.97	35.60	36.85
2133	NYSE	EHC	Tue, Apr 21, 2015	36.42	36.82	36.37	36.47
2132	NYSE	EHC	Mon, Apr 20, 2015	36.51	36.55	36.05	36.34
2131	NYSE	EHC	Fri, Apr 17, 2015	36.64	36.64	35.91	36.37
2130	NYSE	EHC	Thu, Apr 16, 2015	36.51	36.84	36.45	36.82
2129	NYSE	EHC	Wed, Apr 15, 2015	35.65	36.65	35.53	36.61
2128	NYSE	EHC	Tue, Apr 14, 2015	35.47	35.84	35.09	35.32
2127	NYSE	EHC	Mon, Apr 13, 2015	35.64	35.83	35.42	35.54
2126	NYSE	EHC	Fri, Apr 10, 2015	35.76	36.05	35.46	35.52
2125	NYSE	EHC	Thu, Apr 9, 2015	35.72	35.83	35.31	35.56
2124	NYSE	EHC	Wed, Apr 8, 2015	35.38	35.91	35.26	35.72
2123	NYSE	EHC	Tue, Apr 7, 2015	35.64	35.78	35.34	35.38
2122	NYSE	EHC	Mon, Apr 6, 2015	34.93	35.71	34.89	35.55
2121	NYSE	EHC	Thu, Apr 2, 2015	35.20	35.67	34.99	35.10
2120	NYSE	EHC	Wed, Apr 1, 2015	35.18	35.33	34.57	35.14
2119	NYSE	EHC	Tue, Mar 31, 2015	35.46	35.58	35.14	35.27
2118	NYSE	EHC	Mon, Mar 30, 2015	35.96	36.43	35.56	35.62
2117	NYSE	EHC	Fri, Mar 27, 2015	35.14	36.05	35.14	35.93
2116	NYSE	EHC	Thu, Mar 26, 2015	35.06	35.56	34.61	35.20
2115	NYSE	EHC	Wed, Mar 25, 2015	36.57	36.57	35.21	35.26
2114	NYSE	EHC	Tue, Mar 24, 2015	36.89	37.05	36.41	36.60
2113	NYSE	EHC	Mon, Mar 23, 2015	36.01	37.31	35.83	37.04
2112	NYSE	EHC	Fri, Mar 20, 2015	35.95	36.07	35.54	36.02
2111	NYSE	EHC	Thu, Mar 19, 2015	34.98	35.76	34.77	35.74
2110	NYSE	EHC	Wed, Mar 18, 2015	34.41	35.11	34.24	35.02
2109	NYSE	EHC	Tue, Mar 17, 2015	34.06	34.43	33.89	34.39
2108	NYSE	EHC	Mon, Mar 16, 2015	34.40	34.80	34.03	34.25
2107	NYSE	EHC	Fri, Mar 13, 2015	34.07	34.36	33.58	34.15
2106	NYSE	EHC	Thu, Mar 12, 2015	33.90	34.33	33.78	34.19
2105	NYSE	EHC	Wed, Mar 11, 2015	33.38	33.90	33.24	33.78
2104	NYSE	EHC	Tue, Mar 10, 2015	32.29	33.55	32.29	33.22
2103	NYSE	EHC	Mon, Mar 9, 2015	33.33	33.78	32.61	32.63
2102	NYSE	EHC	Fri, Mar 6, 2015	33.42	33.78	33.09	33.34
2101	NYSE	EHC	Thu, Mar 5, 2015	34.05	34.06	33.50	33.62
2100	NYSE	EHC	Wed, Mar 4, 2015	34.07	34.90	33.71	33.97
2099	NYSE	EHC	Tue, Mar 3, 2015	34.75	34.84	34.05	34.30
2098	NYSE	EHC	Mon, Mar 2, 2015	34.61	35.64	34.61	35.07
2097	NYSE	EHC	Fri, Feb 27, 2015	34.94	35.00	34.44	34.55
2096	NYSE	EHC	Thu, Feb 26, 2015	34.22	35.23	34.04	35.05
2095	NYSE	EHC	Wed, Feb 25, 2015	36.01	36.01	33.99	34.31
2094	NYSE	EHC	Tue, Feb 24, 2015	36.10	36.93	35.67	36.07
2093	NYSE	EHC	Mon, Feb 23, 2015	35.58	36.02	35.23	36.01
2092	NYSE	EHC	Fri, Feb 20, 2015	35.57	35.92	35.32	35.57
2091	NYSE	EHC	Thu, Feb 19, 2015	35.46	35.91	35.33	35.71
2090	NYSE	EHC	Wed, Feb 18, 2015	35.70	35.83	35.06	35.47
2089	NYSE	EHC	Tue, Feb 17, 2015	35.68	36.12	35.33	35.78
2088	NYSE	EHC	Fri, Feb 13, 2015	35.52	35.81	35.01	35.79
2087	NYSE	EHC	Thu, Feb 12, 2015	35.69	35.86	35.51	35.55
2086	NYSE	EHC	Wed, Feb 11, 2015	35.58	35.99	35.42	35.56
2085	NYSE	EHC	Tue, Feb 10, 2015	35.54	35.79	35.32	35.66
2084	NYSE	EHC	Mon, Feb 9, 2015	35.49	35.65	35.25	35.31
2083	NYSE	EHC	Fri, Feb 6, 2015	36.07	36.09	35.26	35.68
2082	NYSE	EHC	Thu, Feb 5, 2015	35.14	36.14	35.13	36.07
2081	NYSE	EHC	Wed, Feb 4, 2015	35.39	35.64	34.98	35.15
2080	NYSE	EHC	Tue, Feb 3, 2015	35.24	35.86	35.02	35.72
2079	NYSE	EHC	Mon, Feb 2, 2015	35.06	35.23	34.55	35.23
2078	NYSE	EHC	Fri, Jan 30, 2015	35.28	35.62	34.98	35.06
2077	NYSE	EHC	Thu, Jan 29, 2015	35.00	35.58	34.73	35.58
2076	NYSE	EHC	Wed, Jan 28, 2015	34.90	35.13	34.63	34.93
2075	NYSE	EHC	Tue, Jan 27, 2015	34.32	34.94	34.26	34.78
2074	NYSE	EHC	Mon, Jan 26, 2015	34.40	34.66	34.00	34.64
2073	NYSE	EHC	Fri, Jan 23, 2015	34.66	34.79	34.13	34.32
2072	NYSE	EHC	Thu, Jan 22, 2015	32.84	34.75	32.69	34.73
2071	NYSE	EHC	Wed, Jan 21, 2015	32.49	33.08	32.03	32.72
2070	NYSE	EHC	Tue, Jan 20, 2015	32.79	33.12	31.98	32.50
2069	NYSE	EHC	Fri, Jan 16, 2015	31.48	32.66	31.25	32.60
2068	NYSE	EHC	Thu, Jan 15, 2015	31.10	31.88	30.83	31.67
2067	NYSE	EHC	Wed, Jan 14, 2015	30.52	31.15	30.29	31.03
2066	NYSE	EHC	Tue, Jan 13, 2015	31.33	31.80	29.65	30.69
2065	NYSE	EHC	Mon, Jan 12, 2015	31.53	31.57	30.67	31.33
2064	NYSE	EHC	Fri, Jan 9, 2015	31.01	31.68	30.89	31.41
2063	NYSE	EHC	Thu, Jan 8, 2015	30.36	30.92	30.36	30.91
2062	NYSE	EHC	Wed, Jan 7, 2015	29.59	30.29	29.42	30.20
2061	NYSE	EHC	Tue, Jan 6, 2015	29.65	29.78	28.99	29.30
2060	NYSE	EHC	Mon, Jan 5, 2015	29.54	30.16	29.28	29.53
2059	NYSE	EHC	Fri, Jan 2, 2015	30.63	30.74	29.47	29.63
2058	NYSE	EHC	Wed, Dec 31, 2014	31.04	31.10	30.52	30.58
2057	NYSE	EHC	Tue, Dec 30, 2014	31.20	31.49	30.86	30.93
2056	NYSE	EHC	Mon, Dec 29, 2014	31.76	31.95	31.33	31.37
2055	NYSE	EHC	Fri, Dec 26, 2014	32.34	32.34	31.74	31.80
2054	NYSE	EHC	Wed, Dec 24, 2014	32.19	32.42	31.86	32.16
2053	NYSE	EHC	Tue, Dec 23, 2014	32.76	32.81	31.97	32.07
2052	NYSE	EHC	Mon, Dec 22, 2014	31.80	32.69	31.66	32.63
2051	NYSE	EHC	Fri, Dec 19, 2014	31.46	31.94	30.79	31.91
2050	NYSE	EHC	Thu, Dec 18, 2014	30.63	31.60	30.48	31.44
2049	NYSE	EHC	Wed, Dec 17, 2014	29.78	30.64	29.56	30.20
2048	NYSE	EHC	Tue, Dec 16, 2014	29.59	29.96	29.38	29.39
2047	NYSE	EHC	Mon, Dec 15, 2014	29.90	30.17	29.08	29.71
2046	NYSE	EHC	Fri, Dec 12, 2014	30.27	30.66	29.78	29.78
2045	NYSE	EHC	Thu, Dec 11, 2014	30.68	30.99	30.61	30.69
2044	NYSE	EHC	Wed, Dec 10, 2014	31.92	32.03	30.44	30.46
2043	NYSE	EHC	Tue, Dec 9, 2014	32.15	32.42	31.91	31.95
2042	NYSE	EHC	Mon, Dec 8, 2014	33.00	33.34	32.53	32.53
2041	NYSE	EHC	Fri, Dec 5, 2014	33.07	33.25	32.89	33.00
2040	NYSE	EHC	Thu, Dec 4, 2014	33.19	33.39	32.94	33.10
2039	NYSE	EHC	Wed, Dec 3, 2014	32.83	33.35	32.69	33.19
2038	NYSE	EHC	Tue, Dec 2, 2014	32.77	33.04	32.67	32.75
2037	NYSE	EHC	Mon, Dec 1, 2014	32.73	32.85	32.60	32.69
2036	NYSE	EHC	Fri, Nov 28, 2014	32.42	33.12	32.13	32.70
2035	NYSE	EHC	Wed, Nov 26, 2014	32.06	32.47	31.87	32.27
2034	NYSE	EHC	Tue, Nov 25, 2014	32.14	32.27	31.90	31.97
2033	NYSE	EHC	Mon, Nov 24, 2014	30.59	32.09	30.58	31.99
2032	NYSE	EHC	Fri, Nov 21, 2014	31.01	31.19	30.36	30.41
2031	NYSE	EHC	Thu, Nov 20, 2014	30.28	30.87	30.20	30.61
2030	NYSE	EHC	Wed, Nov 19, 2014	30.81	30.85	30.23	30.36
2029	NYSE	EHC	Tue, Nov 18, 2014	30.61	31.18	30.61	30.82
2028	NYSE	EHC	Mon, Nov 17, 2014	30.65	30.91	30.44	30.56
2027	NYSE	EHC	Fri, Nov 14, 2014	30.84	31.01	30.46	30.62
2026	NYSE	EHC	Thu, Nov 13, 2014	30.95	31.20	30.75	30.97
2025	NYSE	EHC	Wed, Nov 12, 2014	30.87	31.02	30.56	30.88
2024	NYSE	EHC	Tue, Nov 11, 2014	31.10	31.21	30.92	31.05
2023	NYSE	EHC	Mon, Nov 10, 2014	31.22	31.44	30.70	31.10
2022	NYSE	EHC	Fri, Nov 7, 2014	31.82	32.03	30.98	31.11
2021	NYSE	EHC	Thu, Nov 6, 2014	31.70	32.00	31.26	31.98
2020	NYSE	EHC	Wed, Nov 5, 2014	31.61	31.99	31.34	31.60
2019	NYSE	EHC	Tue, Nov 4, 2014	31.64	31.84	31.14	31.47
2018	NYSE	EHC	Mon, Nov 3, 2014	32.00	32.26	31.59	31.76
2017	NYSE	EHC	Fri, Oct 31, 2014	32.01	32.33	31.60	32.07
2016	NYSE	EHC	Thu, Oct 30, 2014	31.18	31.80	30.98	31.49
2015	NYSE	EHC	Wed, Oct 29, 2014	31.40	31.64	30.98	31.25
2014	NYSE	EHC	Tue, Oct 28, 2014	30.98	31.25	29.82	31.17
2013	NYSE	EHC	Mon, Oct 27, 2014	32.08	32.28	31.76	32.24
2012	NYSE	EHC	Fri, Oct 24, 2014	31.80	32.20	31.52	32.15
2011	NYSE	EHC	Thu, Oct 23, 2014	31.35	31.90	31.26	31.68
2010	NYSE	EHC	Wed, Oct 22, 2014	31.65	31.76	30.87	31.02
2009	NYSE	EHC	Tue, Oct 21, 2014	30.73	31.71	30.69	31.71
2008	NYSE	EHC	Mon, Oct 20, 2014	30.31	30.66	30.15	30.65
2007	NYSE	EHC	Fri, Oct 17, 2014	30.97	31.20	30.35	30.39
2006	NYSE	EHC	Thu, Oct 16, 2014	29.78	30.82	29.76	30.58
2005	NYSE	EHC	Wed, Oct 15, 2014	29.45	30.26	28.93	30.07
2004	NYSE	EHC	Tue, Oct 14, 2014	30.11	30.64	29.74	29.84
2003	NYSE	EHC	Mon, Oct 13, 2014	29.76	30.48	29.59	29.94
2002	NYSE	EHC	Fri, Oct 10, 2014	29.91	30.61	29.77	29.80
2001	NYSE	EHC	Thu, Oct 9, 2014	30.60	30.68	29.83	30.01
2000	NYSE	EHC	Wed, Oct 8, 2014	29.70	30.55	29.55	30.52
1999	NYSE	EHC	Tue, Oct 7, 2014	29.82	30.09	29.65	29.74
1998	NYSE	EHC	Mon, Oct 6, 2014	30.36	30.51	29.97	30.03
1997	NYSE	EHC	Fri, Oct 3, 2014	30.22	30.49	29.94	30.36
1996	NYSE	EHC	Thu, Oct 2, 2014	29.24	29.94	29.05	29.90
1995	NYSE	EHC	Wed, Oct 1, 2014	29.24	29.65	28.70	29.24
1994	NYSE	EHC	Tue, Sep 30, 2014	29.34	29.63	28.91	29.34
1993	NYSE	EHC	Mon, Sep 29, 2014	28.55	29.27	28.50	29.19
1992	NYSE	EHC	Fri, Sep 26, 2014	29.30	29.30	28.56	28.80
1991	NYSE	EHC	Thu, Sep 25, 2014	29.95	30.18	29.31	29.31
1990	NYSE	EHC	Wed, Sep 24, 2014	30.01	30.22	29.76	30.08
1989	NYSE	EHC	Tue, Sep 23, 2014	30.42	30.57	30.01	30.04
1988	NYSE	EHC	Mon, Sep 22, 2014	30.56	30.56	29.97	30.44
1987	NYSE	EHC	Fri, Sep 19, 2014	31.04	31.04	30.43	30.56
1986	NYSE	EHC	Thu, Sep 18, 2014	30.90	31.10	30.80	30.98
1985	NYSE	EHC	Wed, Sep 17, 2014	31.05	31.21	30.66	30.81
1984	NYSE	EHC	Tue, Sep 16, 2014	30.78	31.25	30.65	31.10
1983	NYSE	EHC	Mon, Sep 15, 2014	31.54	31.65	30.80	30.82
1982	NYSE	EHC	Fri, Sep 12, 2014	32.13	32.29	31.39	31.53
1981	NYSE	EHC	Thu, Sep 11, 2014	31.49	32.13	31.37	32.11
1980	NYSE	EHC	Wed, Sep 10, 2014	31.73	31.90	31.49	31.60
1979	NYSE	EHC	Tue, Sep 9, 2014	31.80	32.30	31.38	31.80
1978	NYSE	EHC	Mon, Sep 8, 2014	31.12	31.86	31.09	31.84
1977	NYSE	EHC	Fri, Sep 5, 2014	30.61	31.17	30.55	31.05
1976	NYSE	EHC	Thu, Sep 4, 2014	31.19	31.33	30.60	30.64
1975	NYSE	EHC	Wed, Sep 3, 2014	31.45	31.72	31.18	31.22
1974	NYSE	EHC	Tue, Sep 2, 2014	31.45	31.45	30.89	31.32
1973	NYSE	EHC	Fri, Aug 29, 2014	31.25	31.68	31.19	31.32
1972	NYSE	EHC	Thu, Aug 28, 2014	31.50	31.51	31.20	31.26
1971	NYSE	EHC	Wed, Aug 27, 2014	31.68	31.77	31.47	31.56
1970	NYSE	EHC	Tue, Aug 26, 2014	31.66	31.77	31.58	31.68
1969	NYSE	EHC	Mon, Aug 25, 2014	31.76	31.85	31.48	31.55
1968	NYSE	EHC	Fri, Aug 22, 2014	31.69	31.76	31.36	31.53
1967	NYSE	EHC	Thu, Aug 21, 2014	31.65	31.76	31.43	31.65
1966	NYSE	EHC	Wed, Aug 20, 2014	31.83	31.91	31.49	31.59
1965	NYSE	EHC	Tue, Aug 19, 2014	31.92	32.05	31.83	31.91
1964	NYSE	EHC	Mon, Aug 18, 2014	31.60	31.97	31.45	31.86
1963	NYSE	EHC	Fri, Aug 15, 2014	32.07	32.08	31.18	31.42
1962	NYSE	EHC	Thu, Aug 14, 2014	31.71	31.81	31.65	31.80
1961	NYSE	EHC	Wed, Aug 13, 2014	31.21	31.67	31.19	31.62
1960	NYSE	EHC	Tue, Aug 12, 2014	31.29	31.50	31.05	31.17
1959	NYSE	EHC	Mon, Aug 11, 2014	31.41	31.53	31.13	31.41
1958	NYSE	EHC	Fri, Aug 8, 2014	31.20	31.40	30.87	31.28
1957	NYSE	EHC	Thu, Aug 7, 2014	31.52	31.60	31.13	31.26
1956	NYSE	EHC	Wed, Aug 6, 2014	31.06	31.43	30.96	31.39
1955	NYSE	EHC	Tue, Aug 5, 2014	30.79	31.81	30.69	31.20
1954	NYSE	EHC	Mon, Aug 4, 2014	30.77	30.96	30.54	30.78
1953	NYSE	EHC	Fri, Aug 1, 2014	30.54	31.00	30.48	30.60
1952	NYSE	EHC	Thu, Jul 31, 2014	31.41	31.60	30.47	30.48
1951	NYSE	EHC	Wed, Jul 30, 2014	32.15	32.15	31.02	31.53
1950	NYSE	EHC	Tue, Jul 29, 2014	31.90	33.72	31.60	31.76
1949	NYSE	EHC	Mon, Jul 28, 2014	29.58	30.00	29.33	29.93
1948	NYSE	EHC	Fri, Jul 25, 2014	29.04	30.52	28.97	29.57
1947	NYSE	EHC	Thu, Jul 24, 2014	29.12	29.38	28.98	29.12
1946	NYSE	EHC	Wed, Jul 23, 2014	29.28	29.36	29.04	29.15
1945	NYSE	EHC	Tue, Jul 22, 2014	28.69	29.31	28.62	29.29
1944	NYSE	EHC	Mon, Jul 21, 2014	28.41	28.73	28.06	28.63
1943	NYSE	EHC	Fri, Jul 18, 2014	28.58	28.79	28.38	28.54
1942	NYSE	EHC	Thu, Jul 17, 2014	29.22	29.82	28.54	28.66
1941	NYSE	EHC	Wed, Jul 16, 2014	28.73	29.39	28.69	29.20
1940	NYSE	EHC	Tue, Jul 15, 2014	28.74	29.11	28.40	28.47
1939	NYSE	EHC	Mon, Jul 14, 2014	28.80	29.03	28.68	28.81
1938	NYSE	EHC	Fri, Jul 11, 2014	28.82	28.82	28.45	28.64
1937	NYSE	EHC	Thu, Jul 10, 2014	28.34	28.88	28.31	28.82
1936	NYSE	EHC	Wed, Jul 9, 2014	28.86	28.93	28.58	28.82
1935	NYSE	EHC	Tue, Jul 8, 2014	28.76	28.91	28.48	28.76
1934	NYSE	EHC	Mon, Jul 7, 2014	29.39	29.47	28.85	28.87
1933	NYSE	EHC	Thu, Jul 3, 2014	29.74	29.90	29.35	29.47
1932	NYSE	EHC	Wed, Jul 2, 2014	29.05	29.65	29.01	29.63
1931	NYSE	EHC	Tue, Jul 1, 2014	28.62	29.20	28.62	29.15
1930	NYSE	EHC	Mon, Jun 30, 2014	28.69	28.76	28.30	28.52
1929	NYSE	EHC	Fri, Jun 27, 2014	27.84	28.76	27.64	28.73
1928	NYSE	EHC	Thu, Jun 26, 2014	28.42	28.47	27.92	28.14
1927	NYSE	EHC	Wed, Jun 25, 2014	28.43	28.71	28.11	28.46
1926	NYSE	EHC	Tue, Jun 24, 2014	29.18	29.21	28.48	28.56
1925	NYSE	EHC	Mon, Jun 23, 2014	29.41	29.56	28.97	29.20
1924	NYSE	EHC	Fri, Jun 20, 2014	29.04	29.57	29.04	29.42
1923	NYSE	EHC	Thu, Jun 19, 2014	28.54	28.93	28.42	28.91
1922	NYSE	EHC	Wed, Jun 18, 2014	28.51	28.56	28.17	28.52
1921	NYSE	EHC	Tue, Jun 17, 2014	28.48	28.85	28.46	28.58
1920	NYSE	EHC	Mon, Jun 16, 2014	28.46	28.58	28.15	28.45
1919	NYSE	EHC	Fri, Jun 13, 2014	28.43	28.65	28.18	28.50
1918	NYSE	EHC	Thu, Jun 12, 2014	28.81	28.89	28.30	28.41
1917	NYSE	EHC	Wed, Jun 11, 2014	29.28	29.28	28.73	28.90
1916	NYSE	EHC	Tue, Jun 10, 2014	29.30	29.46	29.01	29.34
1915	NYSE	EHC	Mon, Jun 9, 2014	29.48	29.62	29.35	29.46
1914	NYSE	EHC	Fri, Jun 6, 2014	29.49	29.96	29.39	29.56
1913	NYSE	EHC	Thu, Jun 5, 2014	28.64	29.38	28.57	29.38
1912	NYSE	EHC	Wed, Jun 4, 2014	28.43	28.77	28.30	28.64
1911	NYSE	EHC	Tue, Jun 3, 2014	27.79	28.57	27.79	28.53
1910	NYSE	EHC	Mon, Jun 2, 2014	27.94	28.02	27.54	27.70
1909	NYSE	EHC	Fri, May 30, 2014	27.92	28.01	27.78	27.92
1908	NYSE	EHC	Thu, May 29, 2014	27.76	27.97	27.49	27.86
1907	NYSE	EHC	Wed, May 28, 2014	27.90	28.15	27.75	27.76
1906	NYSE	EHC	Tue, May 27, 2014	27.27	27.96	27.20	27.92
1905	NYSE	EHC	Fri, May 23, 2014	27.14	27.24	26.92	27.10
1904	NYSE	EHC	Thu, May 22, 2014	26.90	27.25	26.86	27.06
1903	NYSE	EHC	Wed, May 21, 2014	26.88	27.22	26.83	26.91
1902	NYSE	EHC	Tue, May 20, 2014	26.80	26.92	26.52	26.77
1901	NYSE	EHC	Mon, May 19, 2014	26.43	27.00	26.40	26.75
1900	NYSE	EHC	Fri, May 16, 2014	26.58	26.73	26.34	26.50
1899	NYSE	EHC	Thu, May 15, 2014	26.69	26.74	26.32	26.67
1898	NYSE	EHC	Wed, May 14, 2014	27.08	27.20	26.75	26.78
1897	NYSE	EHC	Tue, May 13, 2014	27.33	27.58	27.11	27.13
1896	NYSE	EHC	Mon, May 12, 2014	27.02	27.59	27.02	27.40
1895	NYSE	EHC	Fri, May 9, 2014	26.36	26.83	26.31	26.82
1894	NYSE	EHC	Thu, May 8, 2014	26.66	26.96	26.45	26.47
1893	NYSE	EHC	Wed, May 7, 2014	27.09	27.09	26.59	26.70
1892	NYSE	EHC	Tue, May 6, 2014	27.26	27.48	27.06	27.11
1891	NYSE	EHC	Mon, May 5, 2014	27.51	27.53	27.12	27.39
1890	NYSE	EHC	Fri, May 2, 2014	27.74	28.52	27.55	27.65
1889	NYSE	EHC	Thu, May 1, 2014	27.59	27.91	27.07	27.63
1888	NYSE	EHC	Wed, Apr 30, 2014	27.01	27.69	26.93	27.54
1887	NYSE	EHC	Tue, Apr 29, 2014	26.47	27.13	26.28	27.02
1886	NYSE	EHC	Mon, Apr 28, 2014	27.14	27.54	27.06	27.27
1885	NYSE	EHC	Fri, Apr 25, 2014	27.18	27.36	26.85	27.14
1884	NYSE	EHC	Thu, Apr 24, 2014	28.00	28.00	27.14	27.18
1883	NYSE	EHC	Wed, Apr 23, 2014	28.04	28.23	27.78	27.86
1882	NYSE	EHC	Tue, Apr 22, 2014	27.87	28.37	27.87	28.16
1881	NYSE	EHC	Mon, Apr 21, 2014	27.46	28.02	27.44	27.87
1880	NYSE	EHC	Thu, Apr 17, 2014	27.22	27.63	26.85	27.49
1879	NYSE	EHC	Wed, Apr 16, 2014	27.53	27.61	27.23	27.39
1878	NYSE	EHC	Tue, Apr 15, 2014	27.39	27.50	26.94	27.45
1877	NYSE	EHC	Mon, Apr 14, 2014	27.41	27.51	27.03	27.27
1876	NYSE	EHC	Fri, Apr 11, 2014	27.18	27.53	27.03	27.10
1875	NYSE	EHC	Thu, Apr 10, 2014	28.08	28.13	27.44	27.52
1874	NYSE	EHC	Wed, Apr 9, 2014	28.01	28.11	27.75	28.09
1873	NYSE	EHC	Tue, Apr 8, 2014	27.61	28.03	27.42	27.93
1872	NYSE	EHC	Mon, Apr 7, 2014	27.84	28.04	27.46	27.63
1871	NYSE	EHC	Fri, Apr 4, 2014	28.41	28.74	27.85	27.90
1870	NYSE	EHC	Thu, Apr 3, 2014	28.47	28.55	28.11	28.38
1869	NYSE	EHC	Wed, Apr 2, 2014	28.33	28.61	28.24	28.54
1868	NYSE	EHC	Tue, Apr 1, 2014	28.31	28.55	28.09	28.35
1867	NYSE	EHC	Mon, Mar 31, 2014	28.11	28.61	27.94	28.57
1866	NYSE	EHC	Fri, Mar 28, 2014	28.08	28.30	27.75	27.88
1865	NYSE	EHC	Thu, Mar 27, 2014	28.13	28.18	27.63	28.16
1864	NYSE	EHC	Wed, Mar 26, 2014	27.39	28.42	27.33	28.15
1863	NYSE	EHC	Tue, Mar 25, 2014	26.54	27.37	26.54	27.22
1862	NYSE	EHC	Mon, Mar 24, 2014	26.43	26.59	26.02	26.49
1861	NYSE	EHC	Fri, Mar 21, 2014	26.87	26.99	26.34	26.38
1860	NYSE	EHC	Thu, Mar 20, 2014	26.43	26.95	26.41	26.77
1859	NYSE	EHC	Wed, Mar 19, 2014	25.96	26.52	25.90	26.42
1858	NYSE	EHC	Tue, Mar 18, 2014	25.36	25.92	25.33	25.90
1857	NYSE	EHC	Mon, Mar 17, 2014	25.44	25.69	25.24	25.25
1856	NYSE	EHC	Fri, Mar 14, 2014	25.18	25.63	25.09	25.28
1855	NYSE	EHC	Thu, Mar 13, 2014	26.05	26.13	25.24	25.25
1854	NYSE	EHC	Wed, Mar 12, 2014	25.71	26.02	25.65	26.00
1853	NYSE	EHC	Tue, Mar 11, 2014	26.09	26.25	25.78	25.85
1852	NYSE	EHC	Mon, Mar 10, 2014	25.90	26.06	25.72	26.04
1851	NYSE	EHC	Fri, Mar 7, 2014	26.02	26.08	25.75	25.92
1850	NYSE	EHC	Thu, Mar 6, 2014	26.27	26.33	25.82	25.84
1849	NYSE	EHC	Wed, Mar 5, 2014	26.56	26.59	26.22	26.24
1848	NYSE	EHC	Tue, Mar 4, 2014	26.33	26.75	26.31	26.61
1847	NYSE	EHC	Mon, Mar 3, 2014	25.74	26.07	25.66	26.01
1846	NYSE	EHC	Fri, Feb 28, 2014	26.00	26.22	25.79	25.98
1845	NYSE	EHC	Thu, Feb 27, 2014	25.51	25.94	25.42	25.93
1844	NYSE	EHC	Wed, Feb 26, 2014	25.22	25.84	25.22	25.62
1843	NYSE	EHC	Tue, Feb 25, 2014	25.35	25.49	25.20	25.24
1842	NYSE	EHC	Mon, Feb 24, 2014	25.36	25.71	25.30	25.42
1841	NYSE	EHC	Fri, Feb 21, 2014	25.84	26.03	25.33	25.38
1840	NYSE	EHC	Thu, Feb 20, 2014	25.44	26.01	25.19	25.75
1839	NYSE	EHC	Wed, Feb 19, 2014	26.31	26.47	26.05	26.06
1838	NYSE	EHC	Tue, Feb 18, 2014	26.25	26.62	26.20	26.49
1837	NYSE	EHC	Fri, Feb 14, 2014	26.44	26.49	26.14	26.25
1836	NYSE	EHC	Thu, Feb 13, 2014	25.74	26.42	25.74	26.41
1835	NYSE	EHC	Wed, Feb 12, 2014	26.08	26.31	25.80	25.91
1834	NYSE	EHC	Tue, Feb 11, 2014	25.45	26.48	25.43	26.13
1833	NYSE	EHC	Mon, Feb 10, 2014	24.66	25.58	24.66	25.46
1832	NYSE	EHC	Fri, Feb 7, 2014	24.36	24.75	24.31	24.66
1831	NYSE	EHC	Thu, Feb 6, 2014	24.05	24.36	24.03	24.32
1830	NYSE	EHC	Wed, Feb 5, 2014	23.80	24.36	23.71	24.05
1829	NYSE	EHC	Tue, Feb 4, 2014	24.27	24.27	23.81	23.89
1828	NYSE	EHC	Mon, Feb 3, 2014	24.78	24.81	24.09	24.17
1827	NYSE	EHC	Fri, Jan 31, 2014	24.53	24.93	24.51	24.74
1826	NYSE	EHC	Thu, Jan 30, 2014	24.78	25.01	24.66	24.89
1825	NYSE	EHC	Wed, Jan 29, 2014	24.72	24.85	24.46	24.65
1824	NYSE	EHC	Tue, Jan 28, 2014	24.78	24.93	24.54	24.79
1823	NYSE	EHC	Mon, Jan 27, 2014	25.07	25.28	24.72	24.84
1822	NYSE	EHC	Fri, Jan 24, 2014	25.80	25.80	25.04	25.05
1821	NYSE	EHC	Thu, Jan 23, 2014	25.79	25.90	25.60	25.87
1820	NYSE	EHC	Wed, Jan 22, 2014	26.56	26.59	25.71	25.83
1819	NYSE	EHC	Tue, Jan 21, 2014	27.30	27.33	26.55	26.58
1818	NYSE	EHC	Fri, Jan 17, 2014	27.53	27.65	27.11	27.14
1817	NYSE	EHC	Thu, Jan 16, 2014	27.32	27.65	27.16	27.59
1816	NYSE	EHC	Wed, Jan 15, 2014	26.95	27.34	26.88	27.30
1815	NYSE	EHC	Tue, Jan 14, 2014	26.59	27.10	26.59	26.87
1814	NYSE	EHC	Mon, Jan 13, 2014	26.56	26.72	26.37	26.55
1813	NYSE	EHC	Fri, Jan 10, 2014	26.60	27.06	26.52	26.57
1812	NYSE	EHC	Thu, Jan 9, 2014	26.55	26.70	26.11	26.64
1811	NYSE	EHC	Wed, Jan 8, 2014	26.41	26.64	26.33	26.51
1810	NYSE	EHC	Tue, Jan 7, 2014	25.73	26.56	25.73	26.52
1809	NYSE	EHC	Mon, Jan 6, 2014	25.77	26.56	25.12	25.71
1808	NYSE	EHC	Fri, Jan 3, 2014	26.48	26.64	26.35	26.39
1807	NYSE	EHC	Thu, Jan 2, 2014	26.38	26.60	26.20	26.46
1806	NYSE	EHC	Tue, Dec 31, 2013	26.51	26.60	26.37	26.49
1805	NYSE	EHC	Mon, Dec 30, 2013	26.34	26.50	26.21	26.40
1804	NYSE	EHC	Fri, Dec 27, 2013	26.64	26.77	26.39	26.51
1803	NYSE	EHC	Thu, Dec 26, 2013	27.03	27.22	26.75	26.83
1802	NYSE	EHC	Tue, Dec 24, 2013	26.68	27.03	26.65	26.89
1801	NYSE	EHC	Mon, Dec 23, 2013	26.87	27.03	26.68	26.72
1800	NYSE	EHC	Fri, Dec 20, 2013	26.67	27.02	26.52	26.83
1799	NYSE	EHC	Thu, Dec 19, 2013	27.59	27.59	26.75	27.04
1798	NYSE	EHC	Wed, Dec 18, 2013	27.66	27.84	27.25	27.59
1797	NYSE	EHC	Tue, Dec 17, 2013	27.88	27.90	27.33	27.54
1796	NYSE	EHC	Mon, Dec 16, 2013	28.06	28.20	27.81	27.94
1795	NYSE	EHC	Fri, Dec 13, 2013	27.73	28.04	27.65	27.94
1794	NYSE	EHC	Thu, Dec 12, 2013	27.75	28.03	27.43	27.58
1793	NYSE	EHC	Wed, Dec 11, 2013	28.50	28.52	27.70	27.74
1792	NYSE	EHC	Tue, Dec 10, 2013	28.00	28.66	27.90	28.41
1791	NYSE	EHC	Mon, Dec 9, 2013	28.23	28.42	27.93	28.03
1790	NYSE	EHC	Fri, Dec 6, 2013	28.29	28.52	28.20	28.22
1789	NYSE	EHC	Thu, Dec 5, 2013	28.21	28.29	28.04	28.07
1788	NYSE	EHC	Wed, Dec 4, 2013	27.93	28.39	27.77	28.30
1787	NYSE	EHC	Tue, Dec 3, 2013	28.13	28.18	27.94	28.03
1786	NYSE	EHC	Mon, Dec 2, 2013	28.40	28.40	28.14	28.25
1785	NYSE	EHC	Fri, Nov 29, 2013	28.52	28.74	28.38	28.46
1784	NYSE	EHC	Wed, Nov 27, 2013	28.13	28.42	28.07	28.38
1783	NYSE	EHC	Tue, Nov 26, 2013	27.57	28.19	27.50	28.02
1782	NYSE	EHC	Mon, Nov 25, 2013	27.55	27.72	27.28	27.55
1781	NYSE	EHC	Fri, Nov 22, 2013	27.37	27.56	27.09	27.53
1780	NYSE	EHC	Thu, Nov 21, 2013	27.29	27.49	27.11	27.28
1779	NYSE	EHC	Wed, Nov 20, 2013	27.22	27.63	27.13	27.24
1778	NYSE	EHC	Tue, Nov 19, 2013	27.42	27.49	26.90	27.11
1777	NYSE	EHC	Mon, Nov 18, 2013	28.00	28.32	27.43	27.49
1776	NYSE	EHC	Fri, Nov 15, 2013	28.20	28.36	27.85	27.98
1775	NYSE	EHC	Thu, Nov 14, 2013	28.07	28.31	27.92	28.20
1774	NYSE	EHC	Wed, Nov 13, 2013	27.45	28.11	27.11	28.07
1773	NYSE	EHC	Tue, Nov 12, 2013	27.26	27.46	27.15	27.41
1772	NYSE	EHC	Mon, Nov 11, 2013	27.24	27.44	27.18	27.37
1771	NYSE	EHC	Fri, Nov 8, 2013	26.61	27.26	26.48	27.22
1770	NYSE	EHC	Thu, Nov 7, 2013	27.23	27.36	26.44	26.61
1769	NYSE	EHC	Wed, Nov 6, 2013	27.34	27.72	27.14	27.14
1768	NYSE	EHC	Tue, Nov 5, 2013	27.52	27.69	27.22	27.23
1767	NYSE	EHC	Mon, Nov 4, 2013	27.54	27.83	27.53	27.69
1766	NYSE	EHC	Fri, Nov 1, 2013	27.85	27.90	27.34	27.51
1765	NYSE	EHC	Thu, Oct 31, 2013	27.83	28.25	27.80	27.92
1764	NYSE	EHC	Wed, Oct 30, 2013	28.05	28.35	27.74	27.75
1763	NYSE	EHC	Tue, Oct 29, 2013	28.90	29.43	27.75	27.96
1762	NYSE	EHC	Mon, Oct 28, 2013	27.79	27.93	27.60	27.73
1761	NYSE	EHC	Fri, Oct 25, 2013	28.19	28.66	27.72	27.79
1760	NYSE	EHC	Thu, Oct 24, 2013	28.91	28.93	28.15	28.15
1759	NYSE	EHC	Wed, Oct 23, 2013	28.85	29.05	28.70	28.91
1758	NYSE	EHC	Tue, Oct 22, 2013	29.05	29.28	28.99	29.01
1757	NYSE	EHC	Mon, Oct 21, 2013	28.87	29.30	28.77	29.00
1756	NYSE	EHC	Fri, Oct 18, 2013	28.74	28.91	28.73	28.89
1755	NYSE	EHC	Thu, Oct 17, 2013	28.36	28.66	28.28	28.50
1754	NYSE	EHC	Wed, Oct 16, 2013	28.57	28.77	28.35	28.41
1753	NYSE	EHC	Tue, Oct 15, 2013	28.72	29.02	28.37	28.38
1752	NYSE	EHC	Mon, Oct 14, 2013	28.53	28.80	28.42	28.76
1751	NYSE	EHC	Fri, Oct 11, 2013	28.59	28.77	28.58	28.70
1750	NYSE	EHC	Thu, Oct 10, 2013	28.38	28.77	28.27	28.70
1749	NYSE	EHC	Wed, Oct 9, 2013	27.96	28.60	27.82	28.07
1748	NYSE	EHC	Tue, Oct 8, 2013	28.24	28.57	27.90	27.90
1747	NYSE	EHC	Mon, Oct 7, 2013	27.73	28.25	27.72	28.14
1746	NYSE	EHC	Fri, Oct 4, 2013	28.12	28.56	27.88	27.92
1745	NYSE	EHC	Thu, Oct 3, 2013	28.07	28.46	27.88	28.14
1744	NYSE	EHC	Wed, Oct 2, 2013	27.77	28.27	27.57	28.21
1743	NYSE	EHC	Tue, Oct 1, 2013	27.45	27.92	27.40	27.91
1742	NYSE	EHC	Mon, Sep 30, 2013	27.09	27.61	26.93	27.41
1741	NYSE	EHC	Fri, Sep 27, 2013	27.00	27.49	26.86	27.30
1740	NYSE	EHC	Thu, Sep 26, 2013	27.26	27.76	27.25	27.34
1739	NYSE	EHC	Wed, Sep 25, 2013	27.45	27.52	27.18	27.26
1738	NYSE	EHC	Tue, Sep 24, 2013	27.41	27.82	27.25	27.35
1737	NYSE	EHC	Mon, Sep 23, 2013	27.09	27.52	26.60	27.46
1736	NYSE	EHC	Fri, Sep 20, 2013	27.92	29.04	27.16	27.19
1735	NYSE	EHC	Thu, Sep 19, 2013	27.33	27.44	27.17	27.32
1734	NYSE	EHC	Wed, Sep 18, 2013	26.92	27.22	26.68	27.22
1733	NYSE	EHC	Tue, Sep 17, 2013	26.74	27.02	26.63	26.96
1732	NYSE	EHC	Mon, Sep 16, 2013	26.79	27.01	26.71	26.84
1731	NYSE	EHC	Fri, Sep 13, 2013	26.53	26.66	26.37	26.57
1730	NYSE	EHC	Thu, Sep 12, 2013	26.65	26.70	26.37	26.37
1729	NYSE	EHC	Wed, Sep 11, 2013	26.32	26.64	26.07	26.54
1728	NYSE	EHC	Tue, Sep 10, 2013	26.27	26.57	26.09	26.31
1727	NYSE	EHC	Mon, Sep 9, 2013	25.71	26.24	25.51	26.21
1726	NYSE	EHC	Fri, Sep 6, 2013	25.88	26.05	25.35	25.70
1725	NYSE	EHC	Thu, Sep 5, 2013	25.67	25.84	25.52	25.69
1724	NYSE	EHC	Wed, Sep 4, 2013	25.12	25.59	25.09	25.58
1723	NYSE	EHC	Tue, Sep 3, 2013	25.32	25.47	24.87	25.13
1722	NYSE	EHC	Fri, Aug 30, 2013	25.47	25.53	24.90	25.01
1721	NYSE	EHC	Thu, Aug 29, 2013	25.32	25.59	25.21	25.51
1720	NYSE	EHC	Wed, Aug 28, 2013	25.23	25.40	25.12	25.31
1719	NYSE	EHC	Tue, Aug 27, 2013	25.42	25.55	25.18	25.24
1718	NYSE	EHC	Mon, Aug 26, 2013	25.60	25.91	25.46	25.70
1717	NYSE	EHC	Fri, Aug 23, 2013	25.52	25.67	25.44	25.58
1716	NYSE	EHC	Thu, Aug 22, 2013	25.44	25.71	25.16	25.51
1715	NYSE	EHC	Wed, Aug 21, 2013	25.36	25.63	25.21	25.40
1714	NYSE	EHC	Tue, Aug 20, 2013	25.38	25.52	25.35	25.41
1713	NYSE	EHC	Mon, Aug 19, 2013	25.32	25.64	25.16	25.36
1712	NYSE	EHC	Fri, Aug 16, 2013	25.46	25.54	25.19	25.34
1711	NYSE	EHC	Thu, Aug 15, 2013	25.77	26.04	25.46	25.59
1710	NYSE	EHC	Wed, Aug 14, 2013	26.18	26.27	25.95	25.99
1709	NYSE	EHC	Tue, Aug 13, 2013	26.06	26.19	25.77	26.17
1708	NYSE	EHC	Mon, Aug 12, 2013	25.96	26.23	25.69	25.98
1707	NYSE	EHC	Fri, Aug 9, 2013	25.86	26.24	25.86	26.04
1706	NYSE	EHC	Thu, Aug 8, 2013	26.00	26.23	25.72	25.86
1705	NYSE	EHC	Wed, Aug 7, 2013	25.84	25.97	25.71	25.79
1704	NYSE	EHC	Tue, Aug 6, 2013	26.16	26.21	25.71	25.90
1703	NYSE	EHC	Mon, Aug 5, 2013	25.70	26.30	25.62	26.14
1702	NYSE	EHC	Fri, Aug 2, 2013	25.65	25.79	25.47	25.70
1701	NYSE	EHC	Thu, Aug 1, 2013	26.02	26.07	25.79	25.80
1700	NYSE	EHC	Wed, Jul 31, 2013	25.91	26.09	25.80	25.89
1699	NYSE	EHC	Tue, Jul 30, 2013	26.04	26.25	25.73	25.84
1698	NYSE	EHC	Mon, Jul 29, 2013	26.32	26.39	25.90	25.99
1697	NYSE	EHC	Fri, Jul 26, 2013	26.82	26.82	26.10	26.28
1696	NYSE	EHC	Thu, Jul 25, 2013	24.98	25.40	24.88	25.40
1695	NYSE	EHC	Wed, Jul 24, 2013	25.16	25.16	24.80	25.09
1694	NYSE	EHC	Tue, Jul 23, 2013	25.00	25.14	24.88	24.98
1693	NYSE	EHC	Mon, Jul 22, 2013	24.94	25.10	24.81	24.91
1692	NYSE	EHC	Fri, Jul 19, 2013	25.03	25.07	24.83	24.97
1691	NYSE	EHC	Thu, Jul 18, 2013	24.98	25.19	24.88	25.13
1690	NYSE	EHC	Wed, Jul 17, 2013	25.01	25.11	24.91	24.91
1689	NYSE	EHC	Tue, Jul 16, 2013	25.05	25.26	24.90	24.94
1688	NYSE	EHC	Mon, Jul 15, 2013	24.88	25.10	24.71	25.05
1687	NYSE	EHC	Fri, Jul 12, 2013	24.58	25.05	24.55	24.93
1686	NYSE	EHC	Thu, Jul 11, 2013	24.40	24.65	24.32	24.60
1685	NYSE	EHC	Wed, Jul 10, 2013	24.04	24.28	24.04	24.15
1684	NYSE	EHC	Tue, Jul 9, 2013	23.83	24.12	23.70	24.03
1683	NYSE	EHC	Mon, Jul 8, 2013	23.32	23.78	23.30	23.75
1682	NYSE	EHC	Fri, Jul 5, 2013	23.34	23.38	22.97	23.22
1681	NYSE	EHC	Wed, Jul 3, 2013	23.02	23.16	22.82	23.07
1680	NYSE	EHC	Tue, Jul 2, 2013	23.48	23.59	23.10	23.23
1679	NYSE	EHC	Mon, Jul 1, 2013	22.98	23.73	22.98	23.51
1678	NYSE	EHC	Fri, Jun 28, 2013	23.01	23.15	22.83	22.90
1677	NYSE	EHC	Thu, Jun 27, 2013	22.70	23.22	22.70	23.14
1676	NYSE	EHC	Wed, Jun 26, 2013	22.64	22.69	22.29	22.59
1675	NYSE	EHC	Tue, Jun 25, 2013	22.33	22.57	22.20	22.48
1674	NYSE	EHC	Mon, Jun 24, 2013	22.27	22.51	21.87	22.03
1673	NYSE	EHC	Fri, Jun 21, 2013	22.79	22.84	22.26	22.41
1672	NYSE	EHC	Thu, Jun 20, 2013	22.88	23.05	22.59	22.66
1671	NYSE	EHC	Wed, Jun 19, 2013	23.65	23.76	23.11	23.20
1670	NYSE	EHC	Tue, Jun 18, 2013	23.60	23.76	23.56	23.63
1669	NYSE	EHC	Mon, Jun 17, 2013	23.85	23.92	23.43	23.50
1668	NYSE	EHC	Fri, Jun 14, 2013	23.90	24.08	23.53	23.63
1667	NYSE	EHC	Thu, Jun 13, 2013	23.39	23.94	23.31	23.88
1666	NYSE	EHC	Wed, Jun 12, 2013	24.23	24.26	23.34	23.43
1665	NYSE	EHC	Tue, Jun 11, 2013	23.88	24.12	23.69	23.97
1664	NYSE	EHC	Mon, Jun 10, 2013	24.38	24.38	24.08	24.16
1663	NYSE	EHC	Fri, Jun 7, 2013	24.26	24.35	24.07	24.29
1662	NYSE	EHC	Thu, Jun 6, 2013	24.37	24.61	23.93	24.10
1661	NYSE	EHC	Wed, Jun 5, 2013	23.89	24.47	23.85	24.35
1660	NYSE	EHC	Tue, Jun 4, 2013	23.93	24.07	23.56	23.90
1659	NYSE	EHC	Mon, Jun 3, 2013	23.34	23.99	23.32	23.96
1658	NYSE	EHC	Fri, May 31, 2013	23.73	23.92	23.26	23.29
1657	NYSE	EHC	Thu, May 30, 2013	23.59	23.84	23.45	23.84
1656	NYSE	EHC	Wed, May 29, 2013	24.07	24.25	22.91	23.50
1655	NYSE	EHC	Tue, May 28, 2013	24.19	24.45	24.11	24.25
1654	NYSE	EHC	Fri, May 24, 2013	24.02	24.05	23.83	23.88
1653	NYSE	EHC	Thu, May 23, 2013	23.80	24.15	23.70	24.09
1652	NYSE	EHC	Wed, May 22, 2013	24.19	24.39	23.91	24.00
1651	NYSE	EHC	Tue, May 21, 2013	24.35	24.50	24.13	24.17
1650	NYSE	EHC	Mon, May 20, 2013	24.14	24.43	24.14	24.32
1649	NYSE	EHC	Fri, May 17, 2013	24.09	24.38	23.94	24.14
1648	NYSE	EHC	Thu, May 16, 2013	23.85	24.02	23.71	23.96
1647	NYSE	EHC	Wed, May 15, 2013	23.67	23.88	23.58	23.88
1646	NYSE	EHC	Tue, May 14, 2013	23.59	23.81	23.58	23.79
1645	NYSE	EHC	Mon, May 13, 2013	23.49	23.67	23.20	23.62
1644	NYSE	EHC	Fri, May 10, 2013	23.10	23.68	23.04	23.61
1643	NYSE	EHC	Thu, May 9, 2013	23.14	23.25	22.96	23.10
1642	NYSE	EHC	Wed, May 8, 2013	22.86	23.15	22.76	23.15
1641	NYSE	EHC	Tue, May 7, 2013	22.72	22.96	22.63	22.85
1640	NYSE	EHC	Mon, May 6, 2013	22.58	22.67	22.45	22.59
1639	NYSE	EHC	Fri, May 3, 2013	22.53	22.99	22.53	22.55
1638	NYSE	EHC	Thu, May 2, 2013	21.97	22.40	21.84	22.38
1637	NYSE	EHC	Wed, May 1, 2013	21.49	22.10	21.49	21.90
1636	NYSE	EHC	Tue, Apr 30, 2013	21.40	21.87	21.28	21.87
1635	NYSE	EHC	Mon, Apr 29, 2013	21.80	21.96	21.43	21.56
1634	NYSE	EHC	Fri, Apr 26, 2013	21.13	22.25	21.13	21.61
1633	NYSE	EHC	Thu, Apr 25, 2013	20.97	21.51	20.94	21.10
1632	NYSE	EHC	Wed, Apr 24, 2013	20.81	21.01	20.69	20.97
1631	NYSE	EHC	Tue, Apr 23, 2013	20.47	20.66	20.31	20.66
1630	NYSE	EHC	Mon, Apr 22, 2013	20.43	20.43	19.93	20.34
1629	NYSE	EHC	Fri, Apr 19, 2013	20.23	20.50	20.15	20.40
1628	NYSE	EHC	Thu, Apr 18, 2013	20.44	20.48	20.10	20.18
1627	NYSE	EHC	Wed, Apr 17, 2013	20.48	20.64	20.12	20.40
1626	NYSE	EHC	Tue, Apr 16, 2013	20.51	20.63	20.19	20.62
1625	NYSE	EHC	Mon, Apr 15, 2013	20.97	21.00	20.18	20.47
1624	NYSE	EHC	Fri, Apr 12, 2013	21.22	21.46	20.93	21.09
1623	NYSE	EHC	Thu, Apr 11, 2013	20.79	21.32	20.78	21.32
1622	NYSE	EHC	Wed, Apr 10, 2013	20.58	20.86	20.21	20.84
1621	NYSE	EHC	Tue, Apr 9, 2013	20.79	20.90	20.58	20.62
1620	NYSE	EHC	Mon, Apr 8, 2013	20.79	20.80	20.58	20.78
1619	NYSE	EHC	Fri, Apr 5, 2013	20.66	20.82	20.46	20.78
1618	NYSE	EHC	Thu, Apr 4, 2013	21.10	21.16	20.73	21.02
1617	NYSE	EHC	Wed, Apr 3, 2013	21.73	21.80	20.95	21.06
1616	NYSE	EHC	Tue, Apr 2, 2013	21.07	21.78	21.01	21.71
1615	NYSE	EHC	Mon, Apr 1, 2013	20.91	21.07	20.69	20.97
1614	NYSE	EHC	Thu, Mar 28, 2013	20.79	20.98	20.66	20.97
1613	NYSE	EHC	Wed, Mar 27, 2013	20.60	20.81	20.39	20.79
1612	NYSE	EHC	Tue, Mar 26, 2013	20.82	20.93	20.55	20.67
1611	NYSE	EHC	Mon, Mar 25, 2013	20.42	20.62	20.34	20.52
1610	NYSE	EHC	Fri, Mar 22, 2013	20.39	20.47	20.26	20.36
1609	NYSE	EHC	Thu, Mar 21, 2013	20.43	20.69	20.16	20.26
1608	NYSE	EHC	Wed, Mar 20, 2013	19.96	20.99	19.96	20.55
1607	NYSE	EHC	Tue, Mar 19, 2013	19.58	19.65	19.31	19.50
1606	NYSE	EHC	Mon, Mar 18, 2013	19.32	19.68	19.18	19.48
1605	NYSE	EHC	Fri, Mar 15, 2013	20.10	20.10	19.88	19.96
1604	NYSE	EHC	Thu, Mar 14, 2013	19.98	20.19	19.92	20.08
1603	NYSE	EHC	Wed, Mar 13, 2013	19.86	19.99	19.77	19.93
1602	NYSE	EHC	Tue, Mar 12, 2013	19.73	20.00	19.69	19.87
1601	NYSE	EHC	Mon, Mar 11, 2013	19.48	19.84	19.44	19.75
1600	NYSE	EHC	Fri, Mar 8, 2013	19.69	19.69	19.46	19.51
1599	NYSE	EHC	Thu, Mar 7, 2013	19.44	19.58	19.33	19.50
1598	NYSE	EHC	Wed, Mar 6, 2013	19.35	19.58	19.08	19.45
1597	NYSE	EHC	Tue, Mar 5, 2013	19.40	19.73	19.34	19.72
1596	NYSE	EHC	Mon, Mar 4, 2013	19.34	19.41	19.19	19.34
1595	NYSE	EHC	Fri, Mar 1, 2013	19.06	19.46	19.01	19.42
1594	NYSE	EHC	Thu, Feb 28, 2013	19.18	19.32	19.07	19.18
1593	NYSE	EHC	Wed, Feb 27, 2013	19.03	19.31	19.00	19.20
1592	NYSE	EHC	Tue, Feb 26, 2013	19.15	19.16	18.89	19.09
1591	NYSE	EHC	Mon, Feb 25, 2013	19.48	19.60	19.09	19.10
1590	NYSE	EHC	Fri, Feb 22, 2013	19.35	19.46	19.17	19.42
1589	NYSE	EHC	Thu, Feb 21, 2013	19.51	19.60	19.19	19.22
1588	NYSE	EHC	Wed, Feb 20, 2013	19.25	19.84	19.24	19.56
1587	NYSE	EHC	Tue, Feb 19, 2013	18.04	19.50	18.04	19.15
1586	NYSE	EHC	Fri, Feb 15, 2013	18.23	18.26	17.79	17.87
1585	NYSE	EHC	Thu, Feb 14, 2013	18.29	18.29	18.12	18.17
1584	NYSE	EHC	Wed, Feb 13, 2013	18.22	18.45	18.17	18.31
1583	NYSE	EHC	Tue, Feb 12, 2013	18.37	18.37	18.02	18.15
1582	NYSE	EHC	Mon, Feb 11, 2013	18.34	18.42	18.15	18.41
1581	NYSE	EHC	Fri, Feb 8, 2013	18.17	18.41	18.11	18.36
1580	NYSE	EHC	Thu, Feb 7, 2013	18.19	18.22	17.98	18.14
1579	NYSE	EHC	Wed, Feb 6, 2013	18.06	18.20	17.86	18.10
1578	NYSE	EHC	Tue, Feb 5, 2013	18.13	18.31	17.89	18.13
1577	NYSE	EHC	Fri, Feb 1, 2013	18.75	18.89	18.30	18.48
1576	NYSE	EHC	Thu, Jan 31, 2013	18.86	19.08	18.86	18.97
1575	NYSE	EHC	Wed, Jan 30, 2013	18.68	18.96	18.61	18.92
1574	NYSE	EHC	Tue, Jan 29, 2013	18.87	18.88	18.65	18.75
1573	NYSE	EHC	Mon, Jan 28, 2013	18.88	19.05	18.75	18.88
1572	NYSE	EHC	Fri, Jan 25, 2013	19.11	19.20	18.84	18.90
1571	NYSE	EHC	Thu, Jan 24, 2013	18.99	19.26	18.87	18.97
1570	NYSE	EHC	Wed, Jan 23, 2013	19.10	19.10	18.87	19.03
1569	NYSE	EHC	Tue, Jan 22, 2013	19.14	19.19	18.92	19.15
1568	NYSE	EHC	Fri, Jan 18, 2013	18.94	19.13	18.87	19.11
1567	NYSE	EHC	Thu, Jan 17, 2013	18.71	19.21	18.59	18.99
1566	NYSE	EHC	Wed, Jan 16, 2013	18.43	18.66	18.42	18.59
1565	NYSE	EHC	Tue, Jan 15, 2013	18.37	18.52	18.26	18.52
1564	NYSE	EHC	Mon, Jan 14, 2013	18.52	18.64	18.43	18.51
1563	NYSE	EHC	Fri, Jan 11, 2013	18.38	18.64	18.21	18.63
1562	NYSE	EHC	Thu, Jan 10, 2013	17.72	18.36	17.65	18.34
1561	NYSE	EHC	Wed, Jan 9, 2013	17.71	17.73	17.47	17.67
1560	NYSE	EHC	Tue, Jan 8, 2013	17.56	17.85	17.35	17.69
1559	NYSE	EHC	Mon, Jan 7, 2013	17.54	17.55	17.31	17.53
1558	NYSE	EHC	Fri, Jan 4, 2013	17.57	17.71	17.31	17.56
1557	NYSE	EHC	Thu, Jan 3, 2013	17.60	17.79	17.40	17.51
1556	NYSE	EHC	Wed, Jan 2, 2013	17.25	17.68	17.12	17.61
1555	NYSE	EHC	Mon, Dec 31, 2012	16.41	16.80	16.30	16.78
1554	NYSE	EHC	Fri, Dec 28, 2012	16.50	16.76	16.42	16.45
1553	NYSE	EHC	Thu, Dec 27, 2012	16.54	16.63	16.24	16.59
1552	NYSE	EHC	Wed, Dec 26, 2012	16.74	16.83	16.55	16.55
1551	NYSE	EHC	Mon, Dec 24, 2012	16.81	16.89	16.68	16.73
1550	NYSE	EHC	Fri, Dec 21, 2012	16.97	17.27	16.74	16.88
1549	NYSE	EHC	Thu, Dec 20, 2012	17.25	17.79	17.14	17.42
1548	NYSE	EHC	Wed, Dec 19, 2012	17.02	17.44	16.82	17.26
1547	NYSE	EHC	Tue, Dec 18, 2012	16.78	17.13	16.76	17.13
1546	NYSE	EHC	Mon, Dec 17, 2012	16.70	16.74	16.55	16.71
1545	NYSE	EHC	Fri, Dec 14, 2012	16.71	16.90	16.52	16.64
1544	NYSE	EHC	Thu, Dec 13, 2012	16.78	16.94	16.65	16.80
1543	NYSE	EHC	Wed, Dec 12, 2012	17.36	17.46	16.76	16.78
1542	NYSE	EHC	Tue, Dec 11, 2012	16.90	17.45	16.73	17.26
1541	NYSE	EHC	Mon, Dec 10, 2012	16.76	17.01	16.68	16.84
1540	NYSE	EHC	Fri, Dec 7, 2012	16.86	16.94	16.67	16.78
1539	NYSE	EHC	Thu, Dec 6, 2012	16.84	16.86	16.70	16.78
1538	NYSE	EHC	Wed, Dec 5, 2012	17.43	17.48	16.78	16.86
1537	NYSE	EHC	Tue, Dec 4, 2012	17.44	17.65	17.33	17.33
1536	NYSE	EHC	Mon, Dec 3, 2012	17.54	17.63	17.30	17.44
1535	NYSE	EHC	Fri, Nov 30, 2012	17.46	17.71	17.27	17.48
1534	NYSE	EHC	Thu, Nov 29, 2012	17.06	17.52	17.06	17.48
1533	NYSE	EHC	Wed, Nov 28, 2012	17.04	17.06	16.75	16.90
1532	NYSE	EHC	Tue, Nov 27, 2012	16.85	17.27	16.85	17.13
1531	NYSE	EHC	Mon, Nov 26, 2012	16.90	16.93	16.70	16.86
1530	NYSE	EHC	Fri, Nov 23, 2012	16.91	17.09	16.87	17.01
1529	NYSE	EHC	Wed, Nov 21, 2012	16.78	16.94	16.76	16.82
1528	NYSE	EHC	Tue, Nov 20, 2012	16.71	16.89	16.57	16.86
1527	NYSE	EHC	Mon, Nov 19, 2012	16.67	16.79	16.58	16.78
1526	NYSE	EHC	Fri, Nov 16, 2012	16.12	16.51	15.97	16.45
1525	NYSE	EHC	Thu, Nov 15, 2012	16.24	16.35	15.78	16.10
1524	NYSE	EHC	Wed, Nov 14, 2012	17.11	17.12	16.14	16.20
1523	NYSE	EHC	Tue, Nov 13, 2012	17.13	17.30	16.95	17.10
1522	NYSE	EHC	Mon, Nov 12, 2012	17.22	17.53	17.09	17.27
1521	NYSE	EHC	Fri, Nov 9, 2012	17.30	17.59	16.90	17.13
1520	NYSE	EHC	Thu, Nov 8, 2012	17.50	17.50	16.65	16.86
1519	NYSE	EHC	Wed, Nov 7, 2012	17.89	17.95	17.37	17.37
1518	NYSE	EHC	Tue, Nov 6, 2012	18.05	18.21	17.83	17.92
1517	NYSE	EHC	Mon, Nov 5, 2012	17.75	18.07	17.71	18.02
1516	NYSE	EHC	Fri, Nov 2, 2012	18.10	18.16	17.79	17.79
1515	NYSE	EHC	Thu, Nov 1, 2012	17.65	18.17	16.98	18.09
1514	NYSE	EHC	Wed, Oct 31, 2012	17.98	18.04	16.98	17.60
1513	NYSE	EHC	Fri, Oct 26, 2012	18.68	18.68	17.98	18.16
1512	NYSE	EHC	Thu, Oct 25, 2012	17.76	18.07	17.74	18.00
1511	NYSE	EHC	Wed, Oct 24, 2012	17.73	17.89	17.60	17.71
1510	NYSE	EHC	Tue, Oct 23, 2012	17.54	17.67	17.40	17.65
1509	NYSE	EHC	Mon, Oct 22, 2012	17.66	17.74	17.49	17.73
1508	NYSE	EHC	Fri, Oct 19, 2012	17.81	17.83	17.48	17.74
1507	NYSE	EHC	Thu, Oct 18, 2012	17.80	17.97	17.73	17.84
1506	NYSE	EHC	Wed, Oct 17, 2012	17.75	18.00	17.70	17.86
1505	NYSE	EHC	Tue, Oct 16, 2012	17.67	17.84	17.48	17.72
1504	NYSE	EHC	Mon, Oct 15, 2012	17.53	17.71	17.45	17.57
1503	NYSE	EHC	Fri, Oct 12, 2012	17.60	17.73	17.43	17.51
1502	NYSE	EHC	Thu, Oct 11, 2012	17.94	18.05	17.64	17.64
1501	NYSE	EHC	Wed, Oct 10, 2012	17.71	17.90	17.51	17.79
1500	NYSE	EHC	Tue, Oct 9, 2012	18.51	18.52	17.71	17.71
1499	NYSE	EHC	Mon, Oct 8, 2012	18.27	18.64	17.98	18.52
1498	NYSE	EHC	Fri, Oct 5, 2012	18.95	18.95	18.30	18.30
1497	NYSE	EHC	Thu, Oct 4, 2012	19.15	19.15	18.53	18.84
1496	NYSE	EHC	Wed, Oct 3, 2012	19.11	19.39	18.97	19.15
1495	NYSE	EHC	Tue, Oct 2, 2012	19.13	19.27	18.99	19.07
1494	NYSE	EHC	Mon, Oct 1, 2012	19.23	19.33	19.01	19.10
1493	NYSE	EHC	Fri, Sep 28, 2012	19.16	19.21	19.02	19.13
1492	NYSE	EHC	Thu, Sep 27, 2012	19.22	19.36	19.01	19.29
1491	NYSE	EHC	Wed, Sep 26, 2012	19.09	19.30	18.95	19.14
1490	NYSE	EHC	Tue, Sep 25, 2012	19.49	19.77	19.00	19.09
1489	NYSE	EHC	Mon, Sep 24, 2012	19.36	19.50	19.17	19.38
1488	NYSE	EHC	Fri, Sep 21, 2012	19.80	19.87	19.44	19.50
1487	NYSE	EHC	Thu, Sep 20, 2012	19.44	19.59	19.30	19.54
1486	NYSE	EHC	Wed, Sep 19, 2012	19.60	19.61	19.42	19.54
1485	NYSE	EHC	Tue, Sep 18, 2012	19.29	19.60	19.07	19.58
1484	NYSE	EHC	Mon, Sep 17, 2012	19.04	19.32	18.92	19.31
1483	NYSE	EHC	Fri, Sep 14, 2012	19.43	19.66	19.05	19.08
1482	NYSE	EHC	Thu, Sep 13, 2012	18.87	19.48	18.80	19.37
1481	NYSE	EHC	Wed, Sep 12, 2012	19.26	19.42	18.74	18.89
1480	NYSE	EHC	Tue, Sep 11, 2012	19.50	19.51	19.19	19.24
1479	NYSE	EHC	Mon, Sep 10, 2012	19.54	19.79	19.48	19.53
1478	NYSE	EHC	Fri, Sep 7, 2012	19.31	19.59	19.23	19.52
1477	NYSE	EHC	Thu, Sep 6, 2012	18.49	19.28	18.48	19.18
1476	NYSE	EHC	Wed, Sep 5, 2012	18.31	18.54	18.31	18.44
1475	NYSE	EHC	Tue, Sep 4, 2012	18.17	18.49	18.12	18.45
1474	NYSE	EHC	Fri, Aug 31, 2012	18.54	18.60	18.14	18.21
1473	NYSE	EHC	Thu, Aug 30, 2012	18.52	18.53	18.36	18.37
1472	NYSE	EHC	Wed, Aug 29, 2012	18.37	18.65	18.28	18.61
1471	NYSE	EHC	Tue, Aug 28, 2012	18.29	18.45	18.14	18.39
1470	NYSE	EHC	Mon, Aug 27, 2012	18.26	18.33	18.03	18.24
1469	NYSE	EHC	Fri, Aug 24, 2012	18.26	18.43	18.12	18.23
1468	NYSE	EHC	Thu, Aug 23, 2012	18.39	18.50	18.22	18.35
1467	NYSE	EHC	Wed, Aug 22, 2012	18.13	18.49	18.02	18.45
1466	NYSE	EHC	Tue, Aug 21, 2012	17.71	18.22	17.71	18.14
1465	NYSE	EHC	Mon, Aug 20, 2012	17.59	17.90	17.40	17.67
1464	NYSE	EHC	Fri, Aug 17, 2012	17.65	17.65	17.52	17.60
1463	NYSE	EHC	Thu, Aug 16, 2012	17.64	17.76	17.39	17.71
1462	NYSE	EHC	Wed, Aug 15, 2012	17.47	17.72	17.45	17.65
1461	NYSE	EHC	Tue, Aug 14, 2012	17.67	17.74	17.45	17.49
1460	NYSE	EHC	Mon, Aug 13, 2012	17.76	17.89	17.44	17.63
1459	NYSE	EHC	Fri, Aug 10, 2012	17.92	17.96	17.67	17.84
1458	NYSE	EHC	Thu, Aug 9, 2012	17.95	18.14	17.83	17.93
1457	NYSE	EHC	Wed, Aug 8, 2012	17.82	17.99	17.48	17.97
1456	NYSE	EHC	Tue, Aug 7, 2012	17.78	17.99	17.71	17.85
1455	NYSE	EHC	Mon, Aug 6, 2012	17.68	17.92	17.55	17.71
1454	NYSE	EHC	Fri, Aug 3, 2012	17.54	17.99	17.53	17.79
1453	NYSE	EHC	Thu, Aug 2, 2012	17.34	17.61	17.20	17.27
1452	NYSE	EHC	Wed, Aug 1, 2012	17.94	18.07	17.44	17.44
1451	NYSE	EHC	Tue, Jul 31, 2012	17.67	18.04	17.56	17.81
1450	NYSE	EHC	Mon, Jul 30, 2012	17.36	17.70	17.36	17.64
1449	NYSE	EHC	Fri, Jul 27, 2012	18.02	18.02	16.69	17.32
1448	NYSE	EHC	Thu, Jul 26, 2012	18.37	18.56	17.61	18.23
1447	NYSE	EHC	Wed, Jul 25, 2012	18.02	18.06	17.64	17.99
1446	NYSE	EHC	Tue, Jul 24, 2012	18.02	18.03	17.78	17.89
1445	NYSE	EHC	Mon, Jul 23, 2012	18.82	18.82	17.90	18.00
1444	NYSE	EHC	Fri, Jul 20, 2012	19.10	19.40	19.10	19.22
1443	NYSE	EHC	Thu, Jul 19, 2012	19.38	19.58	19.17	19.40
1442	NYSE	EHC	Wed, Jul 18, 2012	19.03	19.46	19.01	19.35
1441	NYSE	EHC	Tue, Jul 17, 2012	19.24	19.48	18.92	19.11
1440	NYSE	EHC	Mon, Jul 16, 2012	19.32	19.36	18.94	19.15
1439	NYSE	EHC	Fri, Jul 13, 2012	18.78	19.35	18.74	19.28
1438	NYSE	EHC	Thu, Jul 12, 2012	18.82	18.83	18.42	18.68
1437	NYSE	EHC	Wed, Jul 11, 2012	18.67	18.95	18.62	18.92
1436	NYSE	EHC	Tue, Jul 10, 2012	18.92	19.00	18.56	18.60
1435	NYSE	EHC	Mon, Jul 9, 2012	18.32	18.90	18.29	18.84
1434	NYSE	EHC	Fri, Jul 6, 2012	18.23	18.56	18.17	18.30
1433	NYSE	EHC	Thu, Jul 5, 2012	18.77	18.91	18.39	18.45
1432	NYSE	EHC	Tue, Jul 3, 2012	18.62	18.84	18.41	18.84
1431	NYSE	EHC	Mon, Jul 2, 2012	18.53	18.68	18.39	18.57
1430	NYSE	EHC	Fri, Jun 29, 2012	18.57	18.57	18.33	18.49
1429	NYSE	EHC	Thu, Jun 28, 2012	17.61	18.37	17.43	18.11
1428	NYSE	EHC	Wed, Jun 27, 2012	17.43	17.96	17.42	17.80
1427	NYSE	EHC	Tue, Jun 26, 2012	17.21	17.48	17.16	17.42
1426	NYSE	EHC	Mon, Jun 25, 2012	17.17	17.28	16.94	17.23
1425	NYSE	EHC	Fri, Jun 22, 2012	17.02	17.76	17.02	17.45
1424	NYSE	EHC	Thu, Jun 21, 2012	17.41	17.47	16.88	16.88
1423	NYSE	EHC	Wed, Jun 20, 2012	17.02	17.74	17.02	17.41
1422	NYSE	EHC	Tue, Jun 19, 2012	16.86	17.06	16.63	17.05
1421	NYSE	EHC	Mon, Jun 18, 2012	16.66	16.96	16.64	16.79
1420	NYSE	EHC	Fri, Jun 15, 2012	16.54	16.80	16.38	16.78
1419	NYSE	EHC	Thu, Jun 14, 2012	16.35	16.69	15.89	16.48
1418	NYSE	EHC	Wed, Jun 13, 2012	16.17	16.65	16.03	16.29
1417	NYSE	EHC	Tue, Jun 12, 2012	16.17	16.40	16.06	16.17
1416	NYSE	EHC	Mon, Jun 11, 2012	16.46	16.47	16.08	16.08
1415	NYSE	EHC	Fri, Jun 8, 2012	16.07	16.35	15.89	16.26
1414	NYSE	EHC	Thu, Jun 7, 2012	16.36	16.54	16.10	16.12
1413	NYSE	EHC	Wed, Jun 6, 2012	15.64	16.12	15.50	16.12
1412	NYSE	EHC	Tue, Jun 5, 2012	14.93	15.50	14.71	15.50
1411	NYSE	EHC	Mon, Jun 4, 2012	14.93	15.59	14.82	15.00
1410	NYSE	EHC	Fri, Jun 1, 2012	14.93	15.07	14.66	14.74
1409	NYSE	EHC	Thu, May 31, 2012	15.35	15.42	14.95	15.22
1408	NYSE	EHC	Wed, May 30, 2012	15.38	15.46	15.14	15.31
1407	NYSE	EHC	Tue, May 29, 2012	15.50	15.65	15.37	15.59
1406	NYSE	EHC	Fri, May 25, 2012	15.41	15.56	15.31	15.40
1405	NYSE	EHC	Thu, May 24, 2012	15.51	15.74	15.12	15.35
1404	NYSE	EHC	Wed, May 23, 2012	15.18	15.51	14.89	15.50
1403	NYSE	EHC	Tue, May 22, 2012	15.54	15.58	15.20	15.29
1402	NYSE	EHC	Mon, May 21, 2012	15.42	15.63	15.15	15.53
1401	NYSE	EHC	Fri, May 18, 2012	15.67	15.74	15.15	15.34
1400	NYSE	EHC	Thu, May 17, 2012	16.07	16.08	15.65	15.68
1399	NYSE	EHC	Wed, May 16, 2012	16.29	16.39	16.01	16.01
1398	NYSE	EHC	Tue, May 15, 2012	16.40	16.52	16.00	16.20
1397	NYSE	EHC	Mon, May 14, 2012	16.54	16.67	16.39	16.44
1396	NYSE	EHC	Fri, May 11, 2012	16.93	17.10	16.69	16.76
1395	NYSE	EHC	Thu, May 10, 2012	17.37	17.51	17.02	17.08
1394	NYSE	EHC	Wed, May 9, 2012	17.24	17.31	17.02	17.20
1393	NYSE	EHC	Tue, May 8, 2012	17.28	17.52	16.98	17.48
1392	NYSE	EHC	Mon, May 7, 2012	17.25	17.47	17.15	17.46
1391	NYSE	EHC	Fri, May 4, 2012	17.51	17.63	17.10	17.40
1390	NYSE	EHC	Thu, May 3, 2012	17.71	17.75	17.51	17.58
1389	NYSE	EHC	Wed, May 2, 2012	17.83	17.93	17.52	17.78
1388	NYSE	EHC	Tue, May 1, 2012	17.84	18.25	17.68	17.92
1387	NYSE	EHC	Mon, Apr 30, 2012	18.02	18.08	17.66	17.80
1386	NYSE	EHC	Fri, Apr 27, 2012	17.29	18.21	17.00	17.99
1385	NYSE	EHC	Thu, Apr 26, 2012	16.38	16.75	16.33	16.70
1384	NYSE	EHC	Wed, Apr 25, 2012	16.62	16.82	16.37	16.48
1383	NYSE	EHC	Tue, Apr 24, 2012	16.11	16.32	15.85	16.31
1382	NYSE	EHC	Mon, Apr 23, 2012	16.15	16.22	15.92	16.05
1381	NYSE	EHC	Fri, Apr 20, 2012	16.98	17.07	16.45	16.48
1380	NYSE	EHC	Thu, Apr 19, 2012	16.41	16.94	16.33	16.71
1379	NYSE	EHC	Wed, Apr 18, 2012	16.24	16.51	16.15	16.29
1378	NYSE	EHC	Tue, Apr 17, 2012	16.12	16.61	16.11	16.38
1377	NYSE	EHC	Mon, Apr 16, 2012	16.08	16.16	15.90	15.93
1376	NYSE	EHC	Fri, Apr 13, 2012	16.35	16.35	15.91	16.04
1375	NYSE	EHC	Thu, Apr 12, 2012	16.11	16.67	16.07	16.43
1374	NYSE	EHC	Wed, Apr 11, 2012	16.09	16.16	15.94	16.03
1373	NYSE	EHC	Tue, Apr 10, 2012	15.89	16.04	15.85	15.90
1372	NYSE	EHC	Mon, Apr 9, 2012	15.92	15.97	15.82	15.90
1371	NYSE	EHC	Thu, Apr 5, 2012	16.08	16.34	16.08	16.24
1370	NYSE	EHC	Wed, Apr 4, 2012	16.28	16.32	16.03	16.19
1369	NYSE	EHC	Tue, Apr 3, 2012	16.59	16.78	16.39	16.48
1368	NYSE	EHC	Mon, Apr 2, 2012	16.20	16.70	16.20	16.65
1367	NYSE	EHC	Fri, Mar 30, 2012	16.53	16.55	16.17	16.28
1366	NYSE	EHC	Thu, Mar 29, 2012	16.24	16.54	16.16	16.38
1365	NYSE	EHC	Wed, Mar 28, 2012	16.41	16.61	16.21	16.38
1364	NYSE	EHC	Tue, Mar 27, 2012	16.67	16.70	16.43	16.43
1363	NYSE	EHC	Mon, Mar 26, 2012	16.28	16.63	16.25	16.61
1362	NYSE	EHC	Fri, Mar 23, 2012	16.20	16.29	16.01	16.10
1361	NYSE	EHC	Thu, Mar 22, 2012	16.28	16.40	16.08	16.20
1360	NYSE	EHC	Wed, Mar 21, 2012	16.53	16.63	16.35	16.46
1359	NYSE	EHC	Tue, Mar 20, 2012	16.78	16.82	16.44	16.52
1358	NYSE	EHC	Mon, Mar 19, 2012	16.79	17.12	16.74	16.94
1357	NYSE	EHC	Fri, Mar 16, 2012	16.86	17.04	16.78	16.85
1356	NYSE	EHC	Thu, Mar 15, 2012	16.46	16.87	16.43	16.83
1355	NYSE	EHC	Wed, Mar 14, 2012	16.41	16.66	16.34	16.44
1354	NYSE	EHC	Tue, Mar 13, 2012	16.47	16.47	16.09	16.40
1353	NYSE	EHC	Mon, Mar 12, 2012	16.43	16.56	16.20	16.29
1352	NYSE	EHC	Fri, Mar 9, 2012	16.08	16.52	16.02	16.47
1351	NYSE	EHC	Thu, Mar 8, 2012	16.04	16.27	15.90	16.04
1350	NYSE	EHC	Wed, Mar 7, 2012	16.01	16.08	15.89	15.91
1349	NYSE	EHC	Tue, Mar 6, 2012	15.82	16.16	15.82	15.97
1348	NYSE	EHC	Mon, Mar 5, 2012	15.97	16.25	15.86	16.24
1347	NYSE	EHC	Fri, Mar 2, 2012	16.27	16.41	15.90	15.96
1346	NYSE	EHC	Thu, Mar 1, 2012	16.20	16.39	16.10	16.12
1345	NYSE	EHC	Wed, Feb 29, 2012	16.68	16.76	16.04	16.19
1344	NYSE	EHC	Tue, Feb 28, 2012	16.70	16.80	16.63	16.69
1343	NYSE	EHC	Mon, Feb 27, 2012	16.64	16.90	16.36	16.71
1342	NYSE	EHC	Fri, Feb 24, 2012	15.99	16.82	15.99	16.68
1341	NYSE	EHC	Thu, Feb 23, 2012	16.04	16.16	15.91	16.11
1340	NYSE	EHC	Wed, Feb 22, 2012	15.89	16.11	15.73	16.06
1339	NYSE	EHC	Tue, Feb 21, 2012	15.97	16.26	15.85	15.89
1338	NYSE	EHC	Fri, Feb 17, 2012	16.47	16.48	15.93	15.97
1337	NYSE	EHC	Thu, Feb 16, 2012	16.12	16.48	15.98	16.37
1336	NYSE	EHC	Wed, Feb 15, 2012	16.07	16.26	15.90	16.07
1335	NYSE	EHC	Tue, Feb 14, 2012	15.89	16.22	15.89	16.07
1334	NYSE	EHC	Mon, Feb 13, 2012	15.19	15.98	14.95	15.90
1333	NYSE	EHC	Fri, Feb 10, 2012	15.39	15.46	14.97	14.99
1332	NYSE	EHC	Thu, Feb 9, 2012	15.97	16.08	15.58	15.60
1331	NYSE	EHC	Wed, Feb 8, 2012	16.07	16.17	15.84	15.91
1330	NYSE	EHC	Tue, Feb 7, 2012	15.89	16.13	15.87	16.00
1329	NYSE	EHC	Mon, Feb 6, 2012	15.90	16.06	15.74	15.97
1328	NYSE	EHC	Fri, Feb 3, 2012	16.12	16.17	15.89	15.99
1327	NYSE	EHC	Thu, Feb 2, 2012	15.75	15.89	15.59	15.85
1326	NYSE	EHC	Wed, Feb 1, 2012	15.51	15.92	15.40	15.79
1325	NYSE	EHC	Tue, Jan 31, 2012	15.63	15.83	15.34	15.34
1324	NYSE	EHC	Mon, Jan 30, 2012	15.58	15.70	15.33	15.49
1323	NYSE	EHC	Fri, Jan 27, 2012	15.64	15.95	15.54	15.70
1322	NYSE	EHC	Thu, Jan 26, 2012	16.11	16.14	15.65	15.75
1321	NYSE	EHC	Wed, Jan 25, 2012	15.39	16.10	15.17	16.06
1320	NYSE	EHC	Tue, Jan 24, 2012	14.78	15.47	14.78	15.42
1319	NYSE	EHC	Mon, Jan 23, 2012	14.33	14.93	14.32	14.91
1318	NYSE	EHC	Fri, Jan 20, 2012	13.91	14.48	13.87	14.30
1317	NYSE	EHC	Thu, Jan 19, 2012	14.10	14.17	13.79	13.91
1316	NYSE	EHC	Wed, Jan 18, 2012	13.29	14.10	13.16	14.07
1315	NYSE	EHC	Tue, Jan 17, 2012	13.94	14.04	13.37	13.37
1314	NYSE	EHC	Fri, Jan 13, 2012	13.87	13.97	13.48	13.76
1313	NYSE	EHC	Thu, Jan 12, 2012	14.14	14.20	13.86	14.07
1312	NYSE	EHC	Wed, Jan 11, 2012	13.78	14.17	13.73	14.09
1311	NYSE	EHC	Tue, Jan 10, 2012	13.87	14.10	13.72	13.86
1310	NYSE	EHC	Mon, Jan 9, 2012	13.95	14.03	13.55	13.76
1309	NYSE	EHC	Fri, Jan 6, 2012	13.64	13.94	13.48	13.85
1308	NYSE	EHC	Thu, Jan 5, 2012	13.50	13.72	13.46	13.68
1307	NYSE	EHC	Wed, Jan 4, 2012	13.99	14.06	13.52	13.57
1306	NYSE	EHC	Tue, Jan 3, 2012	14.11	14.16	13.72	14.09
1305	NYSE	EHC	Fri, Dec 30, 2011	13.87	14.15	13.86	14.05
1304	NYSE	EHC	Thu, Dec 29, 2011	13.69	14.07	13.67	13.90
1303	NYSE	EHC	Wed, Dec 28, 2011	14.06	14.11	13.57	13.64
1302	NYSE	EHC	Tue, Dec 27, 2011	13.86	14.07	13.84	14.04
1301	NYSE	EHC	Fri, Dec 23, 2011	13.97	14.11	13.81	13.89
1300	NYSE	EHC	Thu, Dec 22, 2011	13.68	13.99	13.60	13.91
1299	NYSE	EHC	Wed, Dec 21, 2011	13.37	13.73	13.21	13.65
1298	NYSE	EHC	Tue, Dec 20, 2011	13.05	13.53	13.04	13.45
1297	NYSE	EHC	Mon, Dec 19, 2011	13.11	13.26	12.72	12.74
1296	NYSE	EHC	Fri, Dec 16, 2011	12.97	13.43	12.92	13.04
1295	NYSE	EHC	Thu, Dec 15, 2011	12.82	12.92	12.57	12.81
1294	NYSE	EHC	Wed, Dec 14, 2011	12.19	12.71	12.08	12.67
1293	NYSE	EHC	Tue, Dec 13, 2011	12.97	13.02	12.32	12.38
1292	NYSE	EHC	Mon, Dec 12, 2011	13.25	13.27	12.80	12.92
1291	NYSE	EHC	Fri, Dec 9, 2011	13.27	13.58	13.17	13.47
1290	NYSE	EHC	Thu, Dec 8, 2011	13.75	13.83	13.21	13.25
1289	NYSE	EHC	Wed, Dec 7, 2011	13.58	13.94	13.25	13.84
1288	NYSE	EHC	Tue, Dec 6, 2011	13.91	14.00	13.60	13.72
1287	NYSE	EHC	Mon, Dec 5, 2011	13.93	14.17	13.79	13.91
1286	NYSE	EHC	Fri, Dec 2, 2011	14.32	14.33	13.60	13.68
1285	NYSE	EHC	Thu, Dec 1, 2011	13.67	14.43	13.61	14.15
1284	NYSE	EHC	Wed, Nov 30, 2011	13.52	13.76	13.31	13.74
1283	NYSE	EHC	Tue, Nov 29, 2011	12.92	13.10	12.82	12.92
1282	NYSE	EHC	Mon, Nov 28, 2011	13.06	13.16	12.83	12.87
1281	NYSE	EHC	Fri, Nov 25, 2011	12.75	12.98	12.67	12.67
1280	NYSE	EHC	Wed, Nov 23, 2011	13.24	13.27	12.72	12.88
1279	NYSE	EHC	Tue, Nov 22, 2011	13.56	13.72	13.34	13.37
1278	NYSE	EHC	Mon, Nov 21, 2011	13.17	13.65	13.12	13.56
1277	NYSE	EHC	Fri, Nov 18, 2011	13.21	13.60	13.15	13.36
1276	NYSE	EHC	Thu, Nov 17, 2011	13.91	13.92	12.98	13.19
1275	NYSE	EHC	Wed, Nov 16, 2011	14.31	14.43	13.95	13.97
1274	NYSE	EHC	Tue, Nov 15, 2011	15.00	15.00	14.31	14.49
1273	NYSE	EHC	Mon, Nov 14, 2011	15.13	15.25	14.83	15.04
1272	NYSE	EHC	Fri, Nov 11, 2011	15.11	15.54	15.02	15.13
1271	NYSE	EHC	Thu, Nov 10, 2011	14.73	14.99	14.47	14.91
1270	NYSE	EHC	Wed, Nov 9, 2011	14.62	14.66	14.30	14.46
1269	NYSE	EHC	Tue, Nov 8, 2011	14.62	15.12	14.14	15.04
1268	NYSE	EHC	Mon, Nov 7, 2011	14.30	14.52	14.03	14.50
1267	NYSE	EHC	Fri, Nov 4, 2011	14.54	14.65	14.18	14.30
1266	NYSE	EHC	Thu, Nov 3, 2011	14.34	14.76	14.08	14.65
1265	NYSE	EHC	Wed, Nov 2, 2011	13.70	14.21	13.66	14.11
1264	NYSE	EHC	Tue, Nov 1, 2011	13.50	13.93	13.30	13.44
1263	NYSE	EHC	Mon, Oct 31, 2011	14.45	14.51	13.91	14.04
1262	NYSE	EHC	Fri, Oct 28, 2011	13.86	15.15	13.86	14.64
1261	NYSE	EHC	Thu, Oct 27, 2011	14.53	14.91	14.25	14.65
1260	NYSE	EHC	Wed, Oct 26, 2011	13.99	14.26	13.60	14.15
1259	NYSE	EHC	Tue, Oct 25, 2011	14.02	14.22	13.67	13.79
1258	NYSE	EHC	Mon, Oct 24, 2011	13.61	14.06	13.54	14.03
1257	NYSE	EHC	Fri, Oct 21, 2011	13.34	13.71	13.25	13.55
1256	NYSE	EHC	Thu, Oct 20, 2011	13.02	13.21	12.70	13.17
1255	NYSE	EHC	Wed, Oct 19, 2011	13.16	13.49	12.96	13.02
1254	NYSE	EHC	Tue, Oct 18, 2011	12.85	13.48	12.70	13.21
1253	NYSE	EHC	Mon, Oct 17, 2011	13.11	13.19	12.79	12.82
1252	NYSE	EHC	Fri, Oct 14, 2011	12.84	13.32	12.84	13.23
1251	NYSE	EHC	Thu, Oct 13, 2011	12.28	12.73	12.02	12.65
1250	NYSE	EHC	Wed, Oct 12, 2011	12.16	12.50	12.09	12.34
1249	NYSE	EHC	Tue, Oct 11, 2011	11.89	12.05	11.78	12.02
1248	NYSE	EHC	Mon, Oct 10, 2011	11.96	12.03	11.75	11.97
1247	NYSE	EHC	Fri, Oct 7, 2011	11.90	11.90	11.56	11.57
1246	NYSE	EHC	Thu, Oct 6, 2011	11.77	11.89	11.58	11.89
1245	NYSE	EHC	Wed, Oct 5, 2011	11.47	11.85	11.25	11.75
1244	NYSE	EHC	Tue, Oct 4, 2011	11.12	11.56	10.85	11.51
1243	NYSE	EHC	Mon, Oct 3, 2011	11.75	11.86	11.33	11.33
1242	NYSE	EHC	Fri, Sep 30, 2011	11.78	12.16	11.72	11.87
1241	NYSE	EHC	Thu, Sep 29, 2011	12.05	12.15	11.67	12.02
1240	NYSE	EHC	Wed, Sep 28, 2011	12.30	12.39	11.77	11.78
1239	NYSE	EHC	Tue, Sep 27, 2011	12.51	12.51	12.11	12.27
1238	NYSE	EHC	Mon, Sep 26, 2011	12.28	12.35	11.93	12.24
1237	NYSE	EHC	Fri, Sep 23, 2011	12.09	12.35	11.94	12.20
1236	NYSE	EHC	Thu, Sep 22, 2011	11.58	12.38	11.33	12.14
1235	NYSE	EHC	Wed, Sep 21, 2011	13.32	13.55	11.93	11.94
1234	NYSE	EHC	Tue, Sep 20, 2011	14.39	14.40	11.19	13.12
1233	NYSE	EHC	Mon, Sep 19, 2011	16.28	16.28	14.25	14.30
1232	NYSE	EHC	Fri, Sep 16, 2011	16.43	16.68	16.23	16.67
1231	NYSE	EHC	Thu, Sep 15, 2011	16.16	16.34	15.90	16.32
1230	NYSE	EHC	Wed, Sep 14, 2011	15.77	16.19	15.37	15.96
1229	NYSE	EHC	Tue, Sep 13, 2011	15.66	15.84	15.29	15.62
1228	NYSE	EHC	Mon, Sep 12, 2011	15.42	15.68	15.19	15.62
1227	NYSE	EHC	Fri, Sep 9, 2011	16.17	16.19	15.55	15.74
1226	NYSE	EHC	Thu, Sep 8, 2011	16.72	16.94	16.30	16.38
1225	NYSE	EHC	Wed, Sep 7, 2011	16.32	17.02	16.14	16.96
1224	NYSE	EHC	Tue, Sep 6, 2011	16.04	16.25	15.77	16.05
1223	NYSE	EHC	Fri, Sep 2, 2011	16.36	16.78	16.30	16.70
1222	NYSE	EHC	Thu, Sep 1, 2011	17.05	17.36	16.63	16.80
1221	NYSE	EHC	Wed, Aug 31, 2011	16.90	17.19	16.78	17.01
1220	NYSE	EHC	Tue, Aug 30, 2011	16.08	16.86	15.96	16.78
1219	NYSE	EHC	Mon, Aug 29, 2011	15.64	16.23	15.62	16.21
1218	NYSE	EHC	Fri, Aug 26, 2011	14.89	15.44	14.45	15.42
1217	NYSE	EHC	Thu, Aug 25, 2011	15.39	15.62	14.83	14.92
1216	NYSE	EHC	Wed, Aug 24, 2011	15.18	15.38	14.91	15.26
1215	NYSE	EHC	Tue, Aug 23, 2011	14.59	15.27	14.27	15.22
1214	NYSE	EHC	Mon, Aug 22, 2011	15.12	15.21	14.44	14.53
1213	NYSE	EHC	Fri, Aug 19, 2011	14.86	15.35	14.63	14.73
1212	NYSE	EHC	Thu, Aug 18, 2011	15.36	15.54	14.98	15.15
1211	NYSE	EHC	Wed, Aug 17, 2011	15.89	16.32	15.85	15.93
1210	NYSE	EHC	Tue, Aug 16, 2011	15.69	15.93	15.46	15.73
1209	NYSE	EHC	Mon, Aug 15, 2011	15.54	15.91	15.51	15.90
1208	NYSE	EHC	Fri, Aug 12, 2011	15.42	15.77	15.27	15.35
1207	NYSE	EHC	Thu, Aug 11, 2011	14.73	15.62	14.61	15.43
1206	NYSE	EHC	Wed, Aug 10, 2011	14.15	15.00	13.84	14.63
1205	NYSE	EHC	Tue, Aug 9, 2011	13.87	14.53	13.53	14.53
1204	NYSE	EHC	Mon, Aug 8, 2011	15.02	15.36	13.48	13.51
1203	NYSE	EHC	Fri, Aug 5, 2011	16.32	16.48	15.31	15.56
1202	NYSE	EHC	Thu, Aug 4, 2011	16.83	16.83	16.11	16.13
1201	NYSE	EHC	Wed, Aug 3, 2011	17.29	17.33	16.51	17.09
1200	NYSE	EHC	Tue, Aug 2, 2011	18.20	18.28	17.32	17.33
1199	NYSE	EHC	Mon, Aug 1, 2011	19.67	19.85	17.98	18.09
1198	NYSE	EHC	Fri, Jul 29, 2011	19.24	19.65	18.95	19.40
1197	NYSE	EHC	Thu, Jul 28, 2011	19.65	20.18	19.34	19.50
1196	NYSE	EHC	Wed, Jul 27, 2011	19.72	19.72	18.53	18.58
1195	NYSE	EHC	Tue, Jul 26, 2011	19.88	19.97	19.65	19.81
1194	NYSE	EHC	Mon, Jul 25, 2011	19.84	20.12	19.74	19.84
1193	NYSE	EHC	Fri, Jul 22, 2011	20.21	20.34	20.04	20.31
1192	NYSE	EHC	Thu, Jul 21, 2011	20.07	20.39	19.96	20.16
1191	NYSE	EHC	Wed, Jul 20, 2011	19.44	19.53	19.19	19.42
1190	NYSE	EHC	Tue, Jul 19, 2011	19.11	19.45	18.99	19.39
1189	NYSE	EHC	Mon, Jul 18, 2011	19.16	19.16	18.85	19.02
1188	NYSE	EHC	Fri, Jul 15, 2011	19.84	19.94	19.13	19.32
1187	NYSE	EHC	Thu, Jul 14, 2011	20.35	20.53	19.54	19.74
1186	NYSE	EHC	Wed, Jul 13, 2011	20.43	20.68	20.22	20.35
1185	NYSE	EHC	Tue, Jul 12, 2011	20.25	20.69	20.24	20.35
1184	NYSE	EHC	Mon, Jul 11, 2011	20.67	20.74	20.15	20.32
1183	NYSE	EHC	Fri, Jul 8, 2011	21.07	21.11	20.74	21.01
1182	NYSE	EHC	Thu, Jul 7, 2011	21.53	21.59	21.18	21.37
1181	NYSE	EHC	Wed, Jul 6, 2011	21.27	21.39	21.01	21.36
1180	NYSE	EHC	Tue, Jul 5, 2011	21.32	21.34	21.05	21.28
1179	NYSE	EHC	Fri, Jul 1, 2011	20.93	21.40	20.83	21.34
1178	NYSE	EHC	Thu, Jun 30, 2011	20.11	20.96	20.04	20.87
1177	NYSE	EHC	Wed, Jun 29, 2011	20.56	20.80	20.34	20.70
1176	NYSE	EHC	Tue, Jun 28, 2011	19.81	20.59	19.81	20.49
1175	NYSE	EHC	Mon, Jun 27, 2011	19.69	19.94	19.55	19.87
1174	NYSE	EHC	Fri, Jun 24, 2011	20.03	20.12	19.50	19.67
1173	NYSE	EHC	Thu, Jun 23, 2011	19.86	20.04	19.44	19.99
1172	NYSE	EHC	Wed, Jun 22, 2011	20.27	20.43	20.00	20.12
1171	NYSE	EHC	Tue, Jun 21, 2011	20.61	20.70	20.32	20.36
1170	NYSE	EHC	Mon, Jun 20, 2011	20.17	20.55	20.05	20.46
1169	NYSE	EHC	Fri, Jun 17, 2011	20.20	20.39	20.02	20.29
1168	NYSE	EHC	Thu, Jun 16, 2011	19.88	20.28	19.59	20.04
1167	NYSE	EHC	Wed, Jun 15, 2011	20.23	20.35	19.68	19.92
1166	NYSE	EHC	Tue, Jun 14, 2011	20.32	20.62	20.14	20.46
1165	NYSE	EHC	Mon, Jun 13, 2011	20.16	20.22	19.82	20.09
1164	NYSE	EHC	Fri, Jun 10, 2011	20.79	20.82	19.96	20.10
1163	NYSE	EHC	Thu, Jun 9, 2011	20.67	21.22	20.57	20.93
1162	NYSE	EHC	Wed, Jun 8, 2011	20.51	20.77	20.41	20.63
1161	NYSE	EHC	Tue, Jun 7, 2011	20.73	20.86	20.46	20.59
1160	NYSE	EHC	Mon, Jun 6, 2011	21.17	21.23	20.45	20.53
1159	NYSE	EHC	Fri, Jun 3, 2011	21.51	21.71	21.24	21.25
1158	NYSE	EHC	Thu, Jun 2, 2011	21.89	22.06	21.71	21.87
1157	NYSE	EHC	Wed, Jun 1, 2011	22.26	22.34	21.82	21.94
1156	NYSE	EHC	Tue, May 31, 2011	22.63	22.66	22.06	22.32
1155	NYSE	EHC	Fri, May 27, 2011	22.12	22.37	22.10	22.26
1154	NYSE	EHC	Thu, May 26, 2011	21.69	22.23	21.55	22.15
1153	NYSE	EHC	Wed, May 25, 2011	21.50	21.83	21.46	21.75
1152	NYSE	EHC	Tue, May 24, 2011	21.58	21.82	21.39	21.67
1151	NYSE	EHC	Mon, May 23, 2011	21.55	21.68	21.31	21.59
1150	NYSE	EHC	Fri, May 20, 2011	22.12	22.13	21.83	21.99
1149	NYSE	EHC	Thu, May 19, 2011	22.44	22.55	22.08	22.31
1148	NYSE	EHC	Wed, May 18, 2011	22.19	22.40	21.87	22.39
1147	NYSE	EHC	Tue, May 17, 2011	21.90	22.11	21.73	21.93
1146	NYSE	EHC	Mon, May 16, 2011	21.73	22.36	21.48	22.07
1145	NYSE	EHC	Fri, May 13, 2011	21.91	21.99	21.77	21.90
1144	NYSE	EHC	Thu, May 12, 2011	21.71	22.12	21.48	21.94
1143	NYSE	EHC	Wed, May 11, 2011	21.81	21.90	21.33	21.71
1142	NYSE	EHC	Tue, May 10, 2011	21.70	21.98	21.59	21.90
1141	NYSE	EHC	Mon, May 9, 2011	20.81	21.67	20.72	21.63
1140	NYSE	EHC	Fri, May 6, 2011	20.91	21.07	20.72	20.95
1139	NYSE	EHC	Thu, May 5, 2011	20.39	20.97	20.20	20.67
1138	NYSE	EHC	Wed, May 4, 2011	20.56	20.75	20.32	20.61
1137	NYSE	EHC	Tue, May 3, 2011	20.28	20.51	20.24	20.47
1136	NYSE	EHC	Mon, May 2, 2011	20.46	20.61	20.13	20.30
1135	NYSE	EHC	Fri, Apr 29, 2011	20.44	20.82	19.26	20.38
1134	NYSE	EHC	Thu, Apr 28, 2011	19.69	19.89	19.54	19.65
1133	NYSE	EHC	Wed, Apr 27, 2011	19.12	19.71	18.96	19.70
1132	NYSE	EHC	Tue, Apr 26, 2011	19.11	19.34	18.99	19.07
1131	NYSE	EHC	Mon, Apr 25, 2011	18.92	19.14	18.90	19.01
1130	NYSE	EHC	Thu, Apr 21, 2011	19.18	19.25	18.99	19.03
1129	NYSE	EHC	Wed, Apr 20, 2011	19.07	19.23	18.81	18.99
1128	NYSE	EHC	Tue, Apr 19, 2011	18.96	19.00	18.59	18.80
1127	NYSE	EHC	Mon, Apr 18, 2011	18.94	19.01	18.64	18.86
1126	NYSE	EHC	Fri, Apr 15, 2011	19.36	19.50	19.15	19.23
1125	NYSE	EHC	Thu, Apr 14, 2011	19.23	19.42	18.96	19.40
1124	NYSE	EHC	Wed, Apr 13, 2011	19.38	19.47	18.99	19.41
1123	NYSE	EHC	Tue, Apr 12, 2011	19.48	19.57	19.10	19.30
1122	NYSE	EHC	Mon, Apr 11, 2011	19.59	19.72	19.12	19.59
1121	NYSE	EHC	Fri, Apr 8, 2011	20.25	20.25	19.46	19.61
1120	NYSE	EHC	Thu, Apr 7, 2011	20.04	20.23	19.99	20.14
1119	NYSE	EHC	Wed, Apr 6, 2011	20.13	20.27	19.89	20.03
1118	NYSE	EHC	Tue, Apr 5, 2011	20.38	20.38	19.86	20.06
1117	NYSE	EHC	Mon, Apr 4, 2011	20.36	20.51	19.81	20.46
1116	NYSE	EHC	Fri, Apr 1, 2011	19.88	20.39	19.68	20.39
1115	NYSE	EHC	Thu, Mar 31, 2011	19.88	19.89	19.77	19.86
1114	NYSE	EHC	Wed, Mar 30, 2011	19.95	20.01	19.79	19.89
1113	NYSE	EHC	Tue, Mar 29, 2011	19.68	19.90	19.58	19.89
1112	NYSE	EHC	Mon, Mar 28, 2011	19.73	19.86	19.64	19.69
1111	NYSE	EHC	Fri, Mar 25, 2011	19.72	19.79	19.59	19.73
1110	NYSE	EHC	Thu, Mar 24, 2011	19.47	19.63	19.19	19.62
1109	NYSE	EHC	Wed, Mar 23, 2011	19.41	19.44	19.27	19.38
1108	NYSE	EHC	Tue, Mar 22, 2011	19.34	19.51	19.19	19.48
1107	NYSE	EHC	Mon, Mar 21, 2011	19.58	19.65	19.18	19.29
1106	NYSE	EHC	Fri, Mar 18, 2011	19.27	19.35	19.05	19.34
1105	NYSE	EHC	Thu, Mar 17, 2011	19.08	19.32	18.96	19.12
1104	NYSE	EHC	Wed, Mar 16, 2011	18.64	18.92	18.47	18.77
1103	NYSE	EHC	Tue, Mar 15, 2011	18.36	18.87	18.17	18.74
1102	NYSE	EHC	Mon, Mar 14, 2011	18.92	19.13	18.76	18.86
1101	NYSE	EHC	Fri, Mar 11, 2011	19.40	19.48	18.94	19.07
1100	NYSE	EHC	Thu, Mar 10, 2011	19.62	19.63	19.19	19.30
1099	NYSE	EHC	Wed, Mar 9, 2011	19.82	19.98	19.61	19.77
1098	NYSE	EHC	Tue, Mar 8, 2011	19.70	20.02	19.54	19.83
1097	NYSE	EHC	Mon, Mar 7, 2011	20.12	20.15	19.51	19.77
1096	NYSE	EHC	Fri, Mar 4, 2011	19.69	20.18	19.63	20.07
1095	NYSE	EHC	Thu, Mar 3, 2011	19.25	19.84	19.12	19.76
1094	NYSE	EHC	Wed, Mar 2, 2011	18.87	19.06	18.64	19.03
1093	NYSE	EHC	Tue, Mar 1, 2011	19.24	19.30	18.79	18.92
1092	NYSE	EHC	Mon, Feb 28, 2011	19.18	19.47	19.08	19.25
1091	NYSE	EHC	Fri, Feb 25, 2011	18.37	19.17	18.35	19.17
1090	NYSE	EHC	Thu, Feb 24, 2011	17.82	18.37	17.69	18.33
1089	NYSE	EHC	Wed, Feb 23, 2011	17.82	17.93	17.50	17.79
1088	NYSE	EHC	Tue, Feb 22, 2011	19.02	19.02	17.90	17.95
1087	NYSE	EHC	Fri, Feb 18, 2011	18.99	19.52	18.61	19.08
1086	NYSE	EHC	Thu, Feb 17, 2011	19.32	19.50	19.01	19.31
1085	NYSE	EHC	Wed, Feb 16, 2011	19.02	19.54	18.96	19.39
1084	NYSE	EHC	Tue, Feb 15, 2011	18.92	19.16	18.85	19.00
1083	NYSE	EHC	Mon, Feb 14, 2011	18.73	19.08	18.62	18.92
1082	NYSE	EHC	Fri, Feb 11, 2011	18.50	19.22	18.37	18.76
1081	NYSE	EHC	Thu, Feb 10, 2011	18.10	18.18	17.77	17.96
1080	NYSE	EHC	Wed, Feb 9, 2011	18.36	18.36	18.06	18.18
1079	NYSE	EHC	Tue, Feb 8, 2011	18.30	18.99	18.23	18.46
1078	NYSE	EHC	Mon, Feb 7, 2011	17.79	18.33	17.75	17.92
1077	NYSE	EHC	Fri, Feb 4, 2011	17.92	18.14	17.64	17.77
1076	NYSE	EHC	Thu, Feb 3, 2011	17.98	18.10	17.60	17.96
1075	NYSE	EHC	Wed, Feb 2, 2011	17.99	18.15	17.83	17.97
1074	NYSE	EHC	Tue, Feb 1, 2011	18.03	18.19	17.87	18.07
1073	NYSE	EHC	Mon, Jan 31, 2011	18.01	18.27	17.78	17.99
1072	NYSE	EHC	Fri, Jan 28, 2011	18.26	18.37	17.82	17.98
1071	NYSE	EHC	Thu, Jan 27, 2011	18.33	18.40	18.24	18.30
1070	NYSE	EHC	Wed, Jan 26, 2011	18.23	18.47	18.21	18.31
1069	NYSE	EHC	Tue, Jan 25, 2011	18.14	18.24	17.97	18.22
1068	NYSE	EHC	Mon, Jan 24, 2011	17.93	18.24	17.93	18.14
1067	NYSE	EHC	Fri, Jan 21, 2011	18.32	18.40	17.97	17.99
1066	NYSE	EHC	Thu, Jan 20, 2011	18.31	18.57	18.13	18.13
1065	NYSE	EHC	Wed, Jan 19, 2011	18.90	19.07	18.13	18.33
1064	NYSE	EHC	Tue, Jan 18, 2011	18.75	19.02	18.73	18.97
1063	NYSE	EHC	Fri, Jan 14, 2011	18.49	18.80	18.35	18.74
1062	NYSE	EHC	Thu, Jan 13, 2011	18.45	18.78	18.30	18.46
1061	NYSE	EHC	Wed, Jan 12, 2011	18.59	18.88	18.28	18.49
1060	NYSE	EHC	Tue, Jan 11, 2011	18.83	18.84	18.17	18.43
1059	NYSE	EHC	Mon, Jan 10, 2011	17.55	19.15	17.52	18.76
1058	NYSE	EHC	Fri, Jan 7, 2011	16.89	17.07	16.86	17.02
1057	NYSE	EHC	Thu, Jan 6, 2011	16.78	16.91	16.69	16.89
1056	NYSE	EHC	Wed, Jan 5, 2011	16.70	16.82	16.69	16.78
1055	NYSE	EHC	Tue, Jan 4, 2011	16.70	16.78	16.57	16.74
1054	NYSE	EHC	Mon, Jan 3, 2011	16.63	16.70	16.52	16.66
1053	NYSE	EHC	Fri, Dec 31, 2010	16.65	16.71	16.42	16.47
1052	NYSE	EHC	Thu, Dec 30, 2010	16.66	16.77	16.63	16.64
1051	NYSE	EHC	Wed, Dec 29, 2010	16.69	16.71	16.56	16.64
1050	NYSE	EHC	Tue, Dec 28, 2010	16.68	16.74	16.46	16.65
1049	NYSE	EHC	Mon, Dec 27, 2010	16.90	16.90	16.55	16.61
1048	NYSE	EHC	Thu, Dec 23, 2010	17.05	17.19	16.82	16.92
1047	NYSE	EHC	Wed, Dec 22, 2010	16.78	17.09	16.71	17.03
1046	NYSE	EHC	Tue, Dec 21, 2010	16.70	16.94	16.65	16.82
1045	NYSE	EHC	Mon, Dec 20, 2010	16.81	16.97	16.55	16.67
1044	NYSE	EHC	Fri, Dec 17, 2010	16.67	16.87	16.51	16.84
1043	NYSE	EHC	Thu, Dec 16, 2010	16.16	16.64	15.90	16.61
1042	NYSE	EHC	Wed, Dec 15, 2010	15.79	16.24	15.79	16.17
1041	NYSE	EHC	Tue, Dec 14, 2010	15.35	15.87	15.34	15.86
1040	NYSE	EHC	Mon, Dec 13, 2010	15.46	15.50	14.92	15.29
1039	NYSE	EHC	Fri, Dec 10, 2010	14.54	15.52	14.53	15.38
1038	NYSE	EHC	Thu, Dec 9, 2010	14.62	14.67	14.39	14.48
1037	NYSE	EHC	Wed, Dec 8, 2010	14.69	14.71	14.35	14.51
1036	NYSE	EHC	Tue, Dec 7, 2010	14.53	14.96	14.26	14.62
1035	NYSE	EHC	Mon, Dec 6, 2010	14.61	14.61	14.20	14.22
1034	NYSE	EHC	Fri, Dec 3, 2010	14.72	14.83	14.61	14.63
1033	NYSE	EHC	Thu, Dec 2, 2010	14.34	14.87	14.32	14.80
1032	NYSE	EHC	Wed, Dec 1, 2010	14.54	14.65	14.27	14.29
1031	NYSE	EHC	Tue, Nov 30, 2010	14.45	14.45	14.26	14.31
1030	NYSE	EHC	Mon, Nov 29, 2010	14.45	14.67	14.39	14.59
1029	NYSE	EHC	Fri, Nov 26, 2010	14.61	14.71	14.54	14.57
1028	NYSE	EHC	Wed, Nov 24, 2010	14.68	14.77	14.57	14.71
1027	NYSE	EHC	Tue, Nov 23, 2010	14.62	14.72	14.50	14.55
1026	NYSE	EHC	Mon, Nov 22, 2010	14.88	14.91	14.63	14.82
1025	NYSE	EHC	Fri, Nov 19, 2010	15.06	15.06	14.68	14.92
1024	NYSE	EHC	Thu, Nov 18, 2010	15.07	15.19	15.02	15.11
1023	NYSE	EHC	Wed, Nov 17, 2010	15.10	15.14	14.80	14.97
1022	NYSE	EHC	Tue, Nov 16, 2010	15.11	15.26	14.98	15.05
1021	NYSE	EHC	Mon, Nov 15, 2010	15.30	15.51	15.20	15.26
1020	NYSE	EHC	Fri, Nov 12, 2010	14.73	15.21	14.73	15.07
1019	NYSE	EHC	Thu, Nov 11, 2010	14.57	15.03	14.57	14.84
1018	NYSE	EHC	Wed, Nov 10, 2010	14.27	14.72	14.25	14.69
1017	NYSE	EHC	Tue, Nov 9, 2010	14.45	14.52	14.24	14.30
1016	NYSE	EHC	Mon, Nov 8, 2010	14.53	14.57	14.43	14.47
1015	NYSE	EHC	Fri, Nov 5, 2010	14.84	14.99	14.61	14.61
1014	NYSE	EHC	Thu, Nov 4, 2010	14.72	14.90	14.59	14.89
1013	NYSE	EHC	Wed, Nov 3, 2010	14.57	14.69	14.38	14.56
1012	NYSE	EHC	Tue, Nov 2, 2010	14.49	14.62	14.43	14.57
1011	NYSE	EHC	Mon, Nov 1, 2010	14.43	14.47	14.23	14.38
1010	NYSE	EHC	Fri, Oct 29, 2010	14.05	14.43	13.99	14.37
1009	NYSE	EHC	Thu, Oct 28, 2010	14.27	14.37	14.01	14.06
1008	NYSE	EHC	Wed, Oct 27, 2010	14.39	14.39	14.00	14.21
1007	NYSE	EHC	Tue, Oct 26, 2010	14.42	14.54	14.39	14.44
1006	NYSE	EHC	Mon, Oct 25, 2010	14.47	14.61	14.38	14.44
1005	NYSE	EHC	Fri, Oct 22, 2010	14.30	14.46	14.27	14.40
1004	NYSE	EHC	Thu, Oct 21, 2010	14.40	14.49	14.00	14.26
1003	NYSE	EHC	Wed, Oct 20, 2010	14.37	14.43	14.23	14.30
1002	NYSE	EHC	Tue, Oct 19, 2010	14.46	14.65	14.21	14.29
1001	NYSE	EHC	Mon, Oct 18, 2010	14.49	14.65	14.45	14.63
1000	NYSE	EHC	Fri, Oct 15, 2010	14.84	14.98	14.41	14.45
999	NYSE	EHC	Thu, Oct 14, 2010	15.10	15.14	14.69	14.78
998	NYSE	EHC	Wed, Oct 13, 2010	15.11	15.24	14.99	15.07
997	NYSE	EHC	Tue, Oct 12, 2010	15.24	15.24	15.04	15.07
996	NYSE	EHC	Mon, Oct 11, 2010	15.44	15.47	15.27	15.35
995	NYSE	EHC	Fri, Oct 8, 2010	15.33	15.62	15.28	15.50
994	NYSE	EHC	Thu, Oct 7, 2010	15.45	15.45	15.23	15.34
993	NYSE	EHC	Wed, Oct 6, 2010	15.45	15.54	15.25	15.33
992	NYSE	EHC	Tue, Oct 5, 2010	15.19	15.54	15.09	15.50
991	NYSE	EHC	Mon, Oct 4, 2010	15.18	15.26	14.98	15.01
990	NYSE	EHC	Fri, Oct 1, 2010	15.41	15.46	15.13	15.18
989	NYSE	EHC	Thu, Sep 30, 2010	15.47	15.48	15.22	15.27
988	NYSE	EHC	Wed, Sep 29, 2010	15.35	15.62	15.27	15.33
987	NYSE	EHC	Tue, Sep 28, 2010	14.96	15.46	14.73	15.43
986	NYSE	EHC	Mon, Sep 27, 2010	14.92	14.97	14.70	14.91
985	NYSE	EHC	Fri, Sep 24, 2010	14.61	14.91	14.50	14.88
984	NYSE	EHC	Thu, Sep 23, 2010	14.48	14.70	14.38	14.42
983	NYSE	EHC	Wed, Sep 22, 2010	14.45	14.61	14.34	14.52
982	NYSE	EHC	Tue, Sep 21, 2010	14.80	14.84	14.51	14.52
981	NYSE	EHC	Mon, Sep 20, 2010	14.41	14.86	14.38	14.85
980	NYSE	EHC	Fri, Sep 17, 2010	14.61	14.61	14.31	14.39
979	NYSE	EHC	Thu, Sep 16, 2010	14.27	14.55	14.27	14.54
978	NYSE	EHC	Wed, Sep 15, 2010	14.23	14.46	14.23	14.34
977	NYSE	EHC	Tue, Sep 14, 2010	14.11	14.34	13.89	14.27
976	NYSE	EHC	Mon, Sep 13, 2010	14.22	14.25	14.07	14.15
975	NYSE	EHC	Fri, Sep 10, 2010	14.12	14.22	14.06	14.11
974	NYSE	EHC	Thu, Sep 9, 2010	14.03	14.15	13.89	14.03
973	NYSE	EHC	Wed, Sep 8, 2010	13.88	13.99	13.80	13.84
972	NYSE	EHC	Tue, Sep 7, 2010	13.93	13.99	13.71	13.83
971	NYSE	EHC	Fri, Sep 3, 2010	13.77	14.09	13.77	13.94
970	NYSE	EHC	Thu, Sep 2, 2010	13.37	13.68	13.37	13.66
969	NYSE	EHC	Wed, Sep 1, 2010	13.13	13.48	13.05	13.48
968	NYSE	EHC	Tue, Aug 31, 2010	13.12	13.28	12.88	12.93
967	NYSE	EHC	Mon, Aug 30, 2010	13.48	13.52	13.13	13.14
966	NYSE	EHC	Fri, Aug 27, 2010	13.41	13.56	13.04	13.56
965	NYSE	EHC	Thu, Aug 26, 2010	13.49	13.58	13.29	13.30
964	NYSE	EHC	Wed, Aug 25, 2010	12.99	13.53	12.94	13.48
963	NYSE	EHC	Tue, Aug 24, 2010	13.17	13.26	12.99	13.08
962	NYSE	EHC	Mon, Aug 23, 2010	13.52	13.63	13.37	13.38
961	NYSE	EHC	Fri, Aug 20, 2010	13.69	13.82	13.46	13.47
960	NYSE	EHC	Thu, Aug 19, 2010	13.83	13.87	13.54	13.72
959	NYSE	EHC	Wed, Aug 18, 2010	14.12	14.12	13.89	13.92
958	NYSE	EHC	Tue, Aug 17, 2010	13.93	14.29	13.86	14.15
957	NYSE	EHC	Mon, Aug 16, 2010	13.61	14.03	13.49	13.83
956	NYSE	EHC	Fri, Aug 13, 2010	13.62	13.80	13.57	13.72
955	NYSE	EHC	Thu, Aug 12, 2010	13.49	13.79	13.33	13.70
954	NYSE	EHC	Wed, Aug 11, 2010	13.96	14.07	13.68	13.68
953	NYSE	EHC	Tue, Aug 10, 2010	14.26	14.38	14.16	14.20
952	NYSE	EHC	Mon, Aug 9, 2010	14.41	14.45	14.31	14.42
951	NYSE	EHC	Fri, Aug 6, 2010	14.30	14.45	14.08	14.35
950	NYSE	EHC	Thu, Aug 5, 2010	14.39	14.53	14.35	14.45
949	NYSE	EHC	Wed, Aug 4, 2010	14.51	14.64	14.42	14.50
948	NYSE	EHC	Tue, Aug 3, 2010	14.52	14.65	14.45	14.49
947	NYSE	EHC	Mon, Aug 2, 2010	14.98	15.05	14.49	14.62
946	NYSE	EHC	Fri, Jul 30, 2010	14.07	14.79	14.07	14.72
945	NYSE	EHC	Thu, Jul 29, 2010	14.42	14.52	14.01	14.27
944	NYSE	EHC	Wed, Jul 28, 2010	14.62	14.75	14.28	14.30
943	NYSE	EHC	Tue, Jul 27, 2010	14.95	14.96	14.56	14.68
942	NYSE	EHC	Mon, Jul 26, 2010	14.53	14.81	14.36	14.81
941	NYSE	EHC	Fri, Jul 23, 2010	14.34	14.45	14.16	14.44
940	NYSE	EHC	Thu, Jul 22, 2010	14.23	14.51	14.22	14.42
939	NYSE	EHC	Wed, Jul 21, 2010	14.22	14.22	13.95	14.04
938	NYSE	EHC	Tue, Jul 20, 2010	13.95	14.20	13.85	14.17
937	NYSE	EHC	Mon, Jul 19, 2010	14.14	14.38	13.83	14.12
936	NYSE	EHC	Fri, Jul 16, 2010	14.31	14.53	14.07	14.10
935	NYSE	EHC	Thu, Jul 15, 2010	14.52	14.58	14.20	14.45
934	NYSE	EHC	Wed, Jul 14, 2010	14.53	14.63	14.37	14.55
933	NYSE	EHC	Tue, Jul 13, 2010	14.18	14.62	14.08	14.60
932	NYSE	EHC	Mon, Jul 12, 2010	14.21	14.22	13.99	14.01
931	NYSE	EHC	Fri, Jul 9, 2010	14.40	14.42	14.10	14.29
930	NYSE	EHC	Thu, Jul 8, 2010	14.40	14.49	14.18	14.40
929	NYSE	EHC	Wed, Jul 7, 2010	14.26	14.26	13.89	14.24
928	NYSE	EHC	Tue, Jul 6, 2010	14.41	14.56	14.04	14.18
927	NYSE	EHC	Fri, Jul 2, 2010	14.50	14.51	14.05	14.08
926	NYSE	EHC	Thu, Jul 1, 2010	14.86	14.87	13.79	14.40
925	NYSE	EHC	Wed, Jun 30, 2010	15.00	15.15	14.86	14.88
924	NYSE	EHC	Tue, Jun 29, 2010	14.99	15.04	14.86	14.99
923	NYSE	EHC	Mon, Jun 28, 2010	15.45	15.50	15.08	15.19
922	NYSE	EHC	Fri, Jun 25, 2010	14.92	15.48	14.84	15.40
921	NYSE	EHC	Thu, Jun 24, 2010	15.10	15.26	14.90	14.91
920	NYSE	EHC	Wed, Jun 23, 2010	15.33	15.39	15.17	15.20
919	NYSE	EHC	Tue, Jun 22, 2010	15.81	15.94	15.39	15.39
918	NYSE	EHC	Mon, Jun 21, 2010	16.16	16.16	15.60	15.74
917	NYSE	EHC	Fri, Jun 18, 2010	15.86	16.20	15.75	15.92
916	NYSE	EHC	Thu, Jun 17, 2010	16.08	16.24	15.90	16.05
915	NYSE	EHC	Wed, Jun 16, 2010	15.79	16.21	15.79	16.07
914	NYSE	EHC	Tue, Jun 15, 2010	15.70	15.94	15.67	15.92
913	NYSE	EHC	Mon, Jun 14, 2010	15.69	15.90	15.58	15.69
912	NYSE	EHC	Fri, Jun 11, 2010	15.30	15.62	15.25	15.54
911	NYSE	EHC	Thu, Jun 10, 2010	15.37	15.45	15.17	15.42
910	NYSE	EHC	Wed, Jun 9, 2010	15.21	15.42	14.96	15.11
909	NYSE	EHC	Tue, Jun 8, 2010	15.43	15.54	14.87	15.13
908	NYSE	EHC	Mon, Jun 7, 2010	15.54	15.70	15.39	15.42
907	NYSE	EHC	Fri, Jun 4, 2010	15.78	15.95	15.36	15.46
906	NYSE	EHC	Thu, Jun 3, 2010	15.82	16.19	15.81	16.10
905	NYSE	EHC	Wed, Jun 2, 2010	15.33	15.95	15.16	15.81
904	NYSE	EHC	Tue, Jun 1, 2010	15.68	15.86	15.27	15.27
903	NYSE	EHC	Fri, May 28, 2010	15.97	16.05	15.66	15.79
902	NYSE	EHC	Thu, May 27, 2010	15.51	16.04	15.40	16.04
901	NYSE	EHC	Wed, May 26, 2010	15.28	15.64	15.15	15.22
900	NYSE	EHC	Tue, May 25, 2010	15.17	15.26	14.84	15.23
899	NYSE	EHC	Mon, May 24, 2010	15.45	15.91	15.28	15.53
898	NYSE	EHC	Fri, May 21, 2010	15.41	15.75	15.31	15.51
897	NYSE	EHC	Thu, May 20, 2010	15.54	15.86	15.54	15.62
896	NYSE	EHC	Wed, May 19, 2010	15.90	16.06	15.63	15.88
895	NYSE	EHC	Tue, May 18, 2010	16.27	16.57	15.90	15.96
894	NYSE	EHC	Mon, May 17, 2010	16.33	16.45	15.80	16.11
893	NYSE	EHC	Fri, May 14, 2010	16.43	16.53	15.99	16.20
892	NYSE	EHC	Thu, May 13, 2010	16.59	16.86	16.53	16.57
891	NYSE	EHC	Wed, May 12, 2010	16.52	16.70	16.42	16.67
890	NYSE	EHC	Tue, May 11, 2010	16.20	16.59	16.20	16.48
889	NYSE	EHC	Mon, May 10, 2010	16.28	16.47	16.16	16.36
888	NYSE	EHC	Fri, May 7, 2010	16.11	16.33	15.64	15.73
887	NYSE	EHC	Thu, May 6, 2010	15.97	16.46	14.71	16.15
886	NYSE	EHC	Wed, May 5, 2010	17.67	17.67	16.16	16.43
885	NYSE	EHC	Tue, May 4, 2010	16.39	16.44	16.19	16.28
884	NYSE	EHC	Mon, May 3, 2010	16.26	16.67	16.26	16.61
883	NYSE	EHC	Fri, Apr 30, 2010	16.77	16.81	16.19	16.27
882	NYSE	EHC	Thu, Apr 29, 2010	16.42	16.78	16.36	16.75
881	NYSE	EHC	Wed, Apr 28, 2010	16.32	16.58	16.20	16.31
880	NYSE	EHC	Tue, Apr 27, 2010	16.40	16.69	16.22	16.24
879	NYSE	EHC	Mon, Apr 26, 2010	16.56	16.64	16.44	16.51
878	NYSE	EHC	Fri, Apr 23, 2010	16.31	16.57	16.28	16.54
877	NYSE	EHC	Thu, Apr 22, 2010	16.01	16.39	15.89	16.35
876	NYSE	EHC	Wed, Apr 21, 2010	16.37	16.40	16.08	16.19
875	NYSE	EHC	Tue, Apr 20, 2010	15.96	16.46	15.86	16.40
874	NYSE	EHC	Mon, Apr 19, 2010	15.61	15.93	15.59	15.88
873	NYSE	EHC	Fri, Apr 16, 2010	15.74	15.89	15.60	15.70
872	NYSE	EHC	Thu, Apr 15, 2010	15.66	15.81	15.61	15.77
871	NYSE	EHC	Wed, Apr 14, 2010	15.56	15.73	15.44	15.71
870	NYSE	EHC	Tue, Apr 13, 2010	15.39	15.58	15.31	15.51
869	NYSE	EHC	Mon, Apr 12, 2010	15.26	15.54	15.15	15.45
868	NYSE	EHC	Fri, Apr 9, 2010	15.27	15.30	15.09	15.22
867	NYSE	EHC	Thu, Apr 8, 2010	14.89	15.23	14.80	15.23
866	NYSE	EHC	Wed, Apr 7, 2010	14.97	15.06	14.83	14.92
865	NYSE	EHC	Tue, Apr 6, 2010	15.11	15.23	14.95	14.97
864	NYSE	EHC	Mon, Apr 5, 2010	15.23	15.31	15.15	15.23
863	NYSE	EHC	Thu, Apr 1, 2010	14.90	15.27	14.87	15.24
862	NYSE	EHC	Wed, Mar 31, 2010	14.88	15.00	14.52	14.87
861	NYSE	EHC	Tue, Mar 30, 2010	14.49	14.92	14.48	14.92
860	NYSE	EHC	Mon, Mar 29, 2010	14.57	14.72	14.46	14.50
859	NYSE	EHC	Fri, Mar 26, 2010	14.93	14.97	14.51	14.55
858	NYSE	EHC	Thu, Mar 25, 2010	15.35	15.41	14.90	14.93
857	NYSE	EHC	Wed, Mar 24, 2010	15.50	15.57	15.24	15.31
856	NYSE	EHC	Tue, Mar 23, 2010	15.50	15.64	15.26	15.58
855	NYSE	EHC	Mon, Mar 22, 2010	14.82	15.53	14.75	15.49
854	NYSE	EHC	Fri, Mar 19, 2010	15.09	15.20	14.88	14.93
853	NYSE	EHC	Thu, Mar 18, 2010	14.83	15.12	14.74	14.98
852	NYSE	EHC	Wed, Mar 17, 2010	14.86	15.00	14.75	14.88
851	NYSE	EHC	Tue, Mar 16, 2010	14.82	14.87	14.66	14.84
850	NYSE	EHC	Mon, Mar 15, 2010	14.68	14.86	14.49	14.73
849	NYSE	EHC	Fri, Mar 12, 2010	14.47	14.47	14.13	14.34
848	NYSE	EHC	Thu, Mar 11, 2010	13.92	14.47	13.85	14.45
847	NYSE	EHC	Wed, Mar 10, 2010	13.97	14.19	13.86	14.03
846	NYSE	EHC	Tue, Mar 9, 2010	13.91	14.03	13.87	14.01
845	NYSE	EHC	Mon, Mar 8, 2010	14.40	14.45	13.76	13.95
844	NYSE	EHC	Fri, Mar 5, 2010	14.12	14.56	14.01	14.47
843	NYSE	EHC	Thu, Mar 4, 2010	14.01	14.12	13.74	14.09
842	NYSE	EHC	Wed, Mar 3, 2010	13.97	14.04	13.72	13.79
841	NYSE	EHC	Tue, Mar 2, 2010	14.02	14.11	13.93	13.99
840	NYSE	EHC	Mon, Mar 1, 2010	13.78	14.16	13.73	14.02
839	NYSE	EHC	Fri, Feb 26, 2010	13.64	13.76	13.53	13.76
838	NYSE	EHC	Thu, Feb 25, 2010	13.56	13.72	13.52	13.59
837	NYSE	EHC	Wed, Feb 24, 2010	13.99	14.03	13.68	13.79
836	NYSE	EHC	Tue, Feb 23, 2010	14.33	14.53	13.78	13.99
835	NYSE	EHC	Mon, Feb 22, 2010	14.96	15.15	14.84	15.02
834	NYSE	EHC	Fri, Feb 19, 2010	14.72	15.07	14.64	14.91
833	NYSE	EHC	Thu, Feb 18, 2010	14.72	14.85	14.55	14.71
832	NYSE	EHC	Wed, Feb 17, 2010	14.30	14.83	14.30	14.69
831	NYSE	EHC	Tue, Feb 16, 2010	14.03	14.35	13.78	14.26
830	NYSE	EHC	Fri, Feb 12, 2010	13.72	13.99	13.61	13.99
829	NYSE	EHC	Thu, Feb 11, 2010	13.54	13.95	13.44	13.89
828	NYSE	EHC	Wed, Feb 10, 2010	13.70	13.74	13.44	13.54
827	NYSE	EHC	Tue, Feb 9, 2010	13.53	13.90	13.35	13.70
826	NYSE	EHC	Mon, Feb 8, 2010	13.59	13.60	13.24	13.42
825	NYSE	EHC	Fri, Feb 5, 2010	14.18	14.23	13.40	13.61
824	NYSE	EHC	Thu, Feb 4, 2010	14.67	14.67	14.11	14.17
823	NYSE	EHC	Wed, Feb 3, 2010	14.80	14.91	14.60	14.81
822	NYSE	EHC	Tue, Feb 2, 2010	14.51	15.04	14.47	14.91
821	NYSE	EHC	Mon, Feb 1, 2010	14.34	14.52	14.05	14.52
820	NYSE	EHC	Fri, Jan 29, 2010	14.61	14.80	14.22	14.32
819	NYSE	EHC	Thu, Jan 28, 2010	14.95	14.95	14.34	14.61
818	NYSE	EHC	Wed, Jan 27, 2010	14.79	14.98	14.73	14.88
817	NYSE	EHC	Tue, Jan 26, 2010	14.73	15.12	14.56	14.91
816	NYSE	EHC	Mon, Jan 25, 2010	15.08	15.08	14.61	14.81
815	NYSE	EHC	Fri, Jan 22, 2010	15.08	15.19	14.84	14.92
814	NYSE	EHC	Thu, Jan 21, 2010	15.94	15.95	14.95	15.14
813	NYSE	EHC	Wed, Jan 20, 2010	15.92	15.98	15.71	15.89
812	NYSE	EHC	Tue, Jan 19, 2010	16.05	16.43	15.89	15.98
811	NYSE	EHC	Fri, Jan 15, 2010	16.36	16.47	15.92	16.00
810	NYSE	EHC	Thu, Jan 14, 2010	16.10	16.51	16.10	16.32
809	NYSE	EHC	Wed, Jan 13, 2010	15.62	16.39	15.52	16.16
808	NYSE	EHC	Tue, Jan 12, 2010	15.61	15.73	15.42	15.52
807	NYSE	EHC	Mon, Jan 11, 2010	15.82	15.82	15.30	15.66
806	NYSE	EHC	Fri, Jan 8, 2010	15.57	15.84	15.53	15.69
805	NYSE	EHC	Thu, Jan 7, 2010	15.31	15.63	15.10	15.57
804	NYSE	EHC	Wed, Jan 6, 2010	15.30	15.47	15.19	15.31
803	NYSE	EHC	Tue, Jan 5, 2010	15.46	15.49	15.30	15.36
802	NYSE	EHC	Mon, Jan 4, 2010	15.13	15.49	15.05	15.46
801	NYSE	EHC	Thu, Dec 31, 2009	15.39	15.46	14.79	14.92
800	NYSE	EHC	Wed, Dec 30, 2009	15.41	15.61	15.30	15.42
799	NYSE	EHC	Tue, Dec 29, 2009	15.80	15.87	15.47	15.50
798	NYSE	EHC	Mon, Dec 28, 2009	15.90	15.90	15.76	15.81
797	NYSE	EHC	Thu, Dec 24, 2009	15.80	15.90	15.57	15.90
796	NYSE	EHC	Wed, Dec 23, 2009	15.66	15.80	15.54	15.72
795	NYSE	EHC	Tue, Dec 22, 2009	15.51	15.68	15.43	15.56
794	NYSE	EHC	Mon, Dec 21, 2009	15.49	15.77	15.48	15.51
793	NYSE	EHC	Fri, Dec 18, 2009	15.50	15.61	15.29	15.46
792	NYSE	EHC	Thu, Dec 17, 2009	15.28	15.47	15.16	15.36
791	NYSE	EHC	Wed, Dec 16, 2009	15.18	15.40	15.05	15.33
790	NYSE	EHC	Tue, Dec 15, 2009	14.85	15.23	14.74	15.03
789	NYSE	EHC	Mon, Dec 14, 2009	14.85	15.01	14.78	14.93
788	NYSE	EHC	Fri, Dec 11, 2009	14.92	14.92	14.69	14.73
787	NYSE	EHC	Thu, Dec 10, 2009	14.69	14.85	14.49	14.81
786	NYSE	EHC	Wed, Dec 9, 2009	14.71	14.73	14.37	14.68
785	NYSE	EHC	Tue, Dec 8, 2009	14.58	14.74	14.42	14.72
784	NYSE	EHC	Mon, Dec 7, 2009	14.37	14.81	14.34	14.72
783	NYSE	EHC	Fri, Dec 4, 2009	14.66	15.00	14.31	14.33
782	NYSE	EHC	Thu, Dec 3, 2009	14.70	14.96	14.38	14.38
781	NYSE	EHC	Wed, Dec 2, 2009	14.24	14.61	14.19	14.61
780	NYSE	EHC	Tue, Dec 1, 2009	14.10	14.38	14.08	14.22
779	NYSE	EHC	Mon, Nov 30, 2009	14.16	14.21	13.79	13.95
778	NYSE	EHC	Fri, Nov 27, 2009	14.15	14.38	14.07	14.22
777	NYSE	EHC	Wed, Nov 25, 2009	14.65	14.69	14.42	14.49
776	NYSE	EHC	Tue, Nov 24, 2009	14.61	14.69	14.23	14.54
775	NYSE	EHC	Mon, Nov 23, 2009	14.39	14.80	14.34	14.64
774	NYSE	EHC	Fri, Nov 20, 2009	14.19	14.29	14.14	14.22
773	NYSE	EHC	Thu, Nov 19, 2009	14.36	14.43	14.17	14.24
772	NYSE	EHC	Wed, Nov 18, 2009	14.57	14.60	14.34	14.47
771	NYSE	EHC	Tue, Nov 17, 2009	14.38	14.57	14.36	14.56
770	NYSE	EHC	Mon, Nov 16, 2009	14.12	14.48	13.95	14.48
769	NYSE	EHC	Fri, Nov 13, 2009	13.78	14.14	13.68	13.99
768	NYSE	EHC	Thu, Nov 12, 2009	13.76	14.07	13.72	13.73
767	NYSE	EHC	Wed, Nov 11, 2009	13.87	13.90	13.60	13.82
766	NYSE	EHC	Tue, Nov 10, 2009	13.83	13.95	13.71	13.72
765	NYSE	EHC	Mon, Nov 9, 2009	13.51	13.95	13.51	13.86
764	NYSE	EHC	Fri, Nov 6, 2009	13.32	13.65	13.29	13.45
763	NYSE	EHC	Thu, Nov 5, 2009	13.29	13.51	13.25	13.47
762	NYSE	EHC	Wed, Nov 4, 2009	13.28	13.64	13.04	13.12
761	NYSE	EHC	Tue, Nov 3, 2009	11.89	12.52	11.83	12.51
760	NYSE	EHC	Mon, Nov 2, 2009	11.76	12.10	11.70	12.02
759	NYSE	EHC	Fri, Oct 30, 2009	11.83	11.95	11.48	11.62
758	NYSE	EHC	Thu, Oct 29, 2009	11.93	12.04	11.77	11.93
757	NYSE	EHC	Wed, Oct 28, 2009	12.26	12.32	11.68	11.78
756	NYSE	EHC	Tue, Oct 27, 2009	12.44	12.50	12.19	12.32
755	NYSE	EHC	Mon, Oct 26, 2009	12.71	12.83	12.28	12.44
754	NYSE	EHC	Fri, Oct 23, 2009	12.68	12.89	12.63	12.67
753	NYSE	EHC	Thu, Oct 22, 2009	13.19	13.21	12.75	12.78
752	NYSE	EHC	Wed, Oct 21, 2009	13.46	13.83	13.21	13.21
751	NYSE	EHC	Tue, Oct 20, 2009	13.79	13.85	13.32	13.51
750	NYSE	EHC	Mon, Oct 19, 2009	13.94	14.00	13.78	13.80
749	NYSE	EHC	Fri, Oct 16, 2009	13.62	14.02	13.45	13.90
748	NYSE	EHC	Thu, Oct 15, 2009	13.52	13.91	13.52	13.68
747	NYSE	EHC	Wed, Oct 14, 2009	13.48	13.64	13.36	13.60
746	NYSE	EHC	Tue, Oct 13, 2009	13.71	13.76	13.27	13.40
745	NYSE	EHC	Mon, Oct 12, 2009	13.75	13.83	13.67	13.68
744	NYSE	EHC	Fri, Oct 9, 2009	13.72	14.15	13.72	13.75
743	NYSE	EHC	Thu, Oct 8, 2009	13.46	13.88	13.34	13.77
742	NYSE	EHC	Wed, Oct 7, 2009	13.32	13.46	13.10	13.41
741	NYSE	EHC	Tue, Oct 6, 2009	13.10	13.48	12.90	13.33
740	NYSE	EHC	Mon, Oct 5, 2009	12.98	13.11	12.74	12.99
739	NYSE	EHC	Fri, Oct 2, 2009	12.69	12.94	12.58	12.90
738	NYSE	EHC	Thu, Oct 1, 2009	12.39	13.04	12.27	12.86
737	NYSE	EHC	Wed, Sep 30, 2009	12.28	12.55	11.88	12.44
736	NYSE	EHC	Tue, Sep 29, 2009	12.70	12.75	12.24	12.24
735	NYSE	EHC	Mon, Sep 28, 2009	12.58	12.91	12.50	12.63
734	NYSE	EHC	Fri, Sep 25, 2009	12.56	12.67	12.35	12.51
733	NYSE	EHC	Thu, Sep 24, 2009	13.00	13.00	12.36	12.55
732	NYSE	EHC	Wed, Sep 23, 2009	12.90	13.10	12.79	12.97
731	NYSE	EHC	Tue, Sep 22, 2009	12.67	12.94	12.53	12.85
730	NYSE	EHC	Mon, Sep 21, 2009	12.34	12.68	12.33	12.59
729	NYSE	EHC	Fri, Sep 18, 2009	12.53	12.62	12.40	12.48
728	NYSE	EHC	Thu, Sep 17, 2009	12.50	12.62	12.35	12.51
727	NYSE	EHC	Wed, Sep 16, 2009	12.24	12.58	12.09	12.58
726	NYSE	EHC	Tue, Sep 15, 2009	12.40	12.40	12.18	12.24
725	NYSE	EHC	Mon, Sep 14, 2009	12.23	12.47	12.21	12.44
724	NYSE	EHC	Fri, Sep 11, 2009	12.31	12.36	12.16	12.35
723	NYSE	EHC	Thu, Sep 10, 2009	12.11	12.33	12.05	12.33
722	NYSE	EHC	Wed, Sep 9, 2009	12.03	12.21	11.89	12.18
721	NYSE	EHC	Tue, Sep 8, 2009	12.07	12.11	11.80	12.00
720	NYSE	EHC	Fri, Sep 4, 2009	11.87	12.01	11.79	11.97
719	NYSE	EHC	Thu, Sep 3, 2009	11.93	11.97	11.71	11.93
718	NYSE	EHC	Wed, Sep 2, 2009	11.85	11.97	11.69	11.89
717	NYSE	EHC	Tue, Sep 1, 2009	12.31	12.52	11.76	11.90
716	NYSE	EHC	Mon, Aug 31, 2009	12.19	12.44	12.09	12.41
715	NYSE	EHC	Fri, Aug 28, 2009	12.43	12.49	12.14	12.25
714	NYSE	EHC	Thu, Aug 27, 2009	12.72	12.72	12.09	12.36
713	NYSE	EHC	Wed, Aug 26, 2009	12.50	12.92	12.19	12.59
712	NYSE	EHC	Tue, Aug 25, 2009	13.01	13.15	12.74	12.76
711	NYSE	EHC	Mon, Aug 24, 2009	12.76	12.96	12.59	12.90
710	NYSE	EHC	Fri, Aug 21, 2009	12.69	12.87	12.55	12.69
709	NYSE	EHC	Thu, Aug 20, 2009	12.58	12.70	12.46	12.61
708	NYSE	EHC	Wed, Aug 19, 2009	12.21	12.57	12.20	12.57
707	NYSE	EHC	Tue, Aug 18, 2009	12.19	12.45	12.01	12.36
706	NYSE	EHC	Mon, Aug 17, 2009	12.12	12.32	12.04	12.09
705	NYSE	EHC	Fri, Aug 14, 2009	12.44	12.44	12.15	12.25
704	NYSE	EHC	Thu, Aug 13, 2009	12.35	12.45	12.10	12.44
703	NYSE	EHC	Wed, Aug 12, 2009	12.32	12.53	12.24	12.25
702	NYSE	EHC	Tue, Aug 11, 2009	12.70	12.76	12.26	12.28
701	NYSE	EHC	Mon, Aug 10, 2009	12.55	12.82	12.53	12.70
700	NYSE	EHC	Fri, Aug 7, 2009	12.35	12.75	12.11	12.59
699	NYSE	EHC	Thu, Aug 6, 2009	12.40	12.40	11.85	12.16
698	NYSE	EHC	Wed, Aug 5, 2009	12.13	12.80	11.70	12.31
697	NYSE	EHC	Tue, Aug 4, 2009	11.63	11.94	11.51	11.69
696	NYSE	EHC	Mon, Aug 3, 2009	11.60	11.81	11.30	11.74
695	NYSE	EHC	Fri, Jul 31, 2009	11.53	11.78	11.43	11.45
694	NYSE	EHC	Thu, Jul 30, 2009	11.67	11.93	11.55	11.62
693	NYSE	EHC	Wed, Jul 29, 2009	11.35	11.76	11.35	11.52
692	NYSE	EHC	Tue, Jul 28, 2009	11.08	11.52	11.04	11.47
691	NYSE	EHC	Mon, Jul 27, 2009	11.05	11.27	10.93	11.19
690	NYSE	EHC	Fri, Jul 24, 2009	11.00	11.16	10.95	11.08
689	NYSE	EHC	Thu, Jul 23, 2009	11.01	11.32	10.96	11.11
688	NYSE	EHC	Wed, Jul 22, 2009	10.93	11.11	10.91	11.05
687	NYSE	EHC	Tue, Jul 21, 2009	11.07	11.27	10.92	11.00
686	NYSE	EHC	Mon, Jul 20, 2009	11.22	11.43	10.89	11.04
685	NYSE	EHC	Fri, Jul 17, 2009	11.25	11.42	11.08	11.20
684	NYSE	EHC	Thu, Jul 16, 2009	11.26	11.50	11.16	11.35
683	NYSE	EHC	Wed, Jul 15, 2009	11.00	11.26	10.88	11.20
682	NYSE	EHC	Tue, Jul 14, 2009	10.42	10.58	10.36	10.57
681	NYSE	EHC	Mon, Jul 13, 2009	10.46	10.53	10.16	10.43
680	NYSE	EHC	Fri, Jul 10, 2009	10.38	10.54	10.15	10.38
679	NYSE	EHC	Thu, Jul 9, 2009	10.62	10.65	10.38	10.46
678	NYSE	EHC	Wed, Jul 8, 2009	10.74	10.74	10.33	10.57
677	NYSE	EHC	Tue, Jul 7, 2009	10.66	10.77	10.56	10.66
676	NYSE	EHC	Mon, Jul 6, 2009	10.85	10.88	10.53	10.65
675	NYSE	EHC	Thu, Jul 2, 2009	11.24	11.37	10.88	10.92
674	NYSE	EHC	Wed, Jul 1, 2009	11.55	11.69	11.39	11.43
673	NYSE	EHC	Tue, Jun 30, 2009	11.50	11.66	11.41	11.48
672	NYSE	EHC	Mon, Jun 29, 2009	11.26	11.55	11.15	11.46
671	NYSE	EHC	Fri, Jun 26, 2009	10.99	11.31	10.88	11.24
670	NYSE	EHC	Thu, Jun 25, 2009	10.22	11.09	10.20	11.08
669	NYSE	EHC	Wed, Jun 24, 2009	10.30	10.48	10.19	10.26
668	NYSE	EHC	Tue, Jun 23, 2009	10.38	10.47	10.19	10.22
667	NYSE	EHC	Mon, Jun 22, 2009	10.45	10.65	10.22	10.40
666	NYSE	EHC	Fri, Jun 19, 2009	10.45	10.99	10.31	10.50
665	NYSE	EHC	Thu, Jun 18, 2009	9.91	10.36	9.77	10.35
664	NYSE	EHC	Wed, Jun 17, 2009	9.76	10.00	9.72	9.95
663	NYSE	EHC	Tue, Jun 16, 2009	9.94	10.14	9.69	9.78
662	NYSE	EHC	Mon, Jun 15, 2009	9.70	9.90	9.55	9.84
661	NYSE	EHC	Fri, Jun 12, 2009	9.96	10.07	9.75	9.93
660	NYSE	EHC	Thu, Jun 11, 2009	9.91	10.10	9.86	10.01
659	NYSE	EHC	Wed, Jun 10, 2009	10.04	10.07	9.85	9.92
658	NYSE	EHC	Tue, Jun 9, 2009	10.22	10.28	9.99	9.99
657	NYSE	EHC	Mon, Jun 8, 2009	10.15	10.33	10.01	10.15
656	NYSE	EHC	Fri, Jun 5, 2009	10.53	10.56	10.17	10.27
655	NYSE	EHC	Thu, Jun 4, 2009	10.22	10.53	10.05	10.42
654	NYSE	EHC	Wed, Jun 3, 2009	9.78	10.24	9.73	10.14
653	NYSE	EHC	Tue, Jun 2, 2009	9.71	9.99	9.65	9.84
652	NYSE	EHC	Mon, Jun 1, 2009	9.55	9.99	9.51	9.78
651	NYSE	EHC	Fri, May 29, 2009	9.45	9.54	9.28	9.41
650	NYSE	EHC	Thu, May 28, 2009	9.51	9.72	9.19	9.47
649	NYSE	EHC	Wed, May 27, 2009	9.60	9.69	9.38	9.47
648	NYSE	EHC	Tue, May 26, 2009	9.38	9.88	9.26	9.62
647	NYSE	EHC	Fri, May 22, 2009	9.49	9.57	9.36	9.44
646	NYSE	EHC	Thu, May 21, 2009	9.29	9.53	9.16	9.47
645	NYSE	EHC	Wed, May 20, 2009	9.25	9.71	9.16	9.42
644	NYSE	EHC	Tue, May 19, 2009	9.13	9.31	9.03	9.16
643	NYSE	EHC	Mon, May 18, 2009	8.94	9.14	8.75	9.13
642	NYSE	EHC	Fri, May 15, 2009	8.76	9.02	8.75	8.81
641	NYSE	EHC	Thu, May 14, 2009	8.65	8.80	8.59	8.77
640	NYSE	EHC	Wed, May 13, 2009	8.61	8.84	8.54	8.64
639	NYSE	EHC	Tue, May 12, 2009	8.79	8.94	8.59	8.71
638	NYSE	EHC	Mon, May 11, 2009	8.55	8.75	8.52	8.71
637	NYSE	EHC	Fri, May 8, 2009	8.76	9.09	8.51	8.76
636	NYSE	EHC	Thu, May 7, 2009	9.10	9.29	8.75	8.79
635	NYSE	EHC	Wed, May 6, 2009	8.91	9.02	8.78	8.91
634	NYSE	EHC	Tue, May 5, 2009	8.60	9.22	8.38	8.79
633	NYSE	EHC	Mon, May 4, 2009	7.50	7.97	7.43	7.94
632	NYSE	EHC	Fri, May 1, 2009	7.43	7.50	7.21	7.43
631	NYSE	EHC	Thu, Apr 30, 2009	7.45	7.82	7.41	7.45
630	NYSE	EHC	Wed, Apr 29, 2009	6.82	7.40	6.76	7.37
629	NYSE	EHC	Tue, Apr 28, 2009	6.70	6.93	6.65	6.73
628	NYSE	EHC	Mon, Apr 27, 2009	6.60	6.83	6.60	6.74
627	NYSE	EHC	Fri, Apr 24, 2009	6.76	6.93	6.70	6.73
626	NYSE	EHC	Thu, Apr 23, 2009	6.63	6.76	6.49	6.72
625	NYSE	EHC	Wed, Apr 22, 2009	6.53	6.72	6.52	6.61
624	NYSE	EHC	Tue, Apr 21, 2009	6.57	6.80	6.53	6.65
623	NYSE	EHC	Mon, Apr 20, 2009	6.82	6.91	6.46	6.57
622	NYSE	EHC	Fri, Apr 17, 2009	7.03	7.15	6.85	6.93
621	NYSE	EHC	Thu, Apr 16, 2009	7.16	7.32	6.91	7.00
620	NYSE	EHC	Wed, Apr 15, 2009	6.86	7.08	6.83	7.03
619	NYSE	EHC	Tue, Apr 14, 2009	6.70	7.06	6.61	6.90
618	NYSE	EHC	Mon, Apr 13, 2009	6.96	7.05	6.75	6.82
617	NYSE	EHC	Thu, Apr 9, 2009	6.96	7.08	6.91	7.01
616	NYSE	EHC	Wed, Apr 8, 2009	6.71	6.96	6.59	6.84
615	NYSE	EHC	Tue, Apr 7, 2009	7.00	7.05	6.73	6.75
614	NYSE	EHC	Mon, Apr 6, 2009	7.23	7.35	6.99	7.07
613	NYSE	EHC	Fri, Apr 3, 2009	7.35	7.35	7.16	7.30
612	NYSE	EHC	Thu, Apr 2, 2009	7.31	7.51	7.16	7.35
611	NYSE	EHC	Wed, Apr 1, 2009	6.97	7.20	6.73	7.18
610	NYSE	EHC	Tue, Mar 31, 2009	7.11	7.29	7.04	7.06
609	NYSE	EHC	Mon, Mar 30, 2009	6.91	7.08	6.75	7.04
608	NYSE	EHC	Fri, Mar 27, 2009	7.29	7.52	7.05	7.05
607	NYSE	EHC	Thu, Mar 26, 2009	7.10	7.46	6.95	7.44
606	NYSE	EHC	Wed, Mar 25, 2009	7.00	7.33	6.85	7.03
605	NYSE	EHC	Tue, Mar 24, 2009	6.97	7.12	6.90	6.93
604	NYSE	EHC	Mon, Mar 23, 2009	6.76	7.11	6.67	7.11
603	NYSE	EHC	Fri, Mar 20, 2009	6.65	6.91	6.59	6.61
602	NYSE	EHC	Thu, Mar 19, 2009	6.65	6.87	6.56	6.65
601	NYSE	EHC	Wed, Mar 18, 2009	6.70	6.77	6.47	6.70
600	NYSE	EHC	Tue, Mar 17, 2009	6.52	6.72	6.37	6.72
599	NYSE	EHC	Mon, Mar 16, 2009	6.75	6.91	6.53	6.55
598	NYSE	EHC	Fri, Mar 13, 2009	6.90	7.04	6.69	6.71
597	NYSE	EHC	Thu, Mar 12, 2009	6.36	6.94	6.30	6.89
596	NYSE	EHC	Wed, Mar 11, 2009	6.39	6.81	6.34	6.37
595	NYSE	EHC	Tue, Mar 10, 2009	5.92	6.49	5.88	6.38
594	NYSE	EHC	Mon, Mar 9, 2009	5.86	6.03	5.72	5.76
593	NYSE	EHC	Fri, Mar 6, 2009	5.95	6.12	5.70	5.89
592	NYSE	EHC	Thu, Mar 5, 2009	6.14	6.30	5.80	5.90
591	NYSE	EHC	Wed, Mar 4, 2009	5.49	6.19	5.44	6.07
590	NYSE	EHC	Tue, Mar 3, 2009	5.62	5.75	5.34	5.41
589	NYSE	EHC	Mon, Mar 2, 2009	6.23	6.23	5.52	5.53
588	NYSE	EHC	Fri, Feb 27, 2009	6.36	6.60	6.05	6.24
587	NYSE	EHC	Thu, Feb 26, 2009	7.62	7.75	6.34	6.45
586	NYSE	EHC	Wed, Feb 25, 2009	7.95	8.00	6.97	7.57
585	NYSE	EHC	Tue, Feb 24, 2009	8.70	9.21	8.01	8.03
584	NYSE	EHC	Mon, Feb 23, 2009	7.90	7.90	7.54	7.74
583	NYSE	EHC	Fri, Feb 20, 2009	7.90	7.99	7.51	7.82
582	NYSE	EHC	Thu, Feb 19, 2009	8.25	8.41	8.01	8.03
581	NYSE	EHC	Wed, Feb 18, 2009	8.45	8.52	8.06	8.17
580	NYSE	EHC	Tue, Feb 17, 2009	8.34	8.59	8.27	8.44
579	NYSE	EHC	Fri, Feb 13, 2009	8.39	8.65	8.38	8.59
578	NYSE	EHC	Thu, Feb 12, 2009	8.05	8.36	7.94	8.36
577	NYSE	EHC	Wed, Feb 11, 2009	8.23	8.37	8.09	8.30
576	NYSE	EHC	Tue, Feb 10, 2009	8.50	8.64	8.13	8.21
575	NYSE	EHC	Mon, Feb 9, 2009	8.71	8.74	8.42	8.52
574	NYSE	EHC	Fri, Feb 6, 2009	8.59	8.84	8.55	8.75
573	NYSE	EHC	Thu, Feb 5, 2009	8.38	8.75	8.32	8.64
572	NYSE	EHC	Wed, Feb 4, 2009	8.52	8.70	8.17	8.46
571	NYSE	EHC	Tue, Feb 3, 2009	8.21	8.57	8.05	8.54
570	NYSE	EHC	Mon, Feb 2, 2009	7.78	8.21	7.67	8.17
569	NYSE	EHC	Fri, Jan 30, 2009	8.17	8.23	7.86	7.90
568	NYSE	EHC	Thu, Jan 29, 2009	8.30	8.33	7.90	8.01
567	NYSE	EHC	Wed, Jan 28, 2009	8.21	8.54	8.10	8.42
566	NYSE	EHC	Tue, Jan 27, 2009	8.18	8.51	8.17	8.23
565	NYSE	EHC	Mon, Jan 26, 2009	7.78	8.25	7.78	8.13
564	NYSE	EHC	Fri, Jan 23, 2009	7.82	8.05	7.62	7.92
563	NYSE	EHC	Thu, Jan 22, 2009	8.15	8.37	7.88	8.01
562	NYSE	EHC	Wed, Jan 21, 2009	8.12	8.37	7.82	8.34
561	NYSE	EHC	Tue, Jan 20, 2009	8.56	8.59	7.78	7.92
560	NYSE	EHC	Fri, Jan 16, 2009	8.68	8.77	8.38	8.69
559	NYSE	EHC	Thu, Jan 15, 2009	8.45	8.63	8.00	8.53
558	NYSE	EHC	Wed, Jan 14, 2009	8.55	8.73	8.39	8.45
557	NYSE	EHC	Tue, Jan 13, 2009	8.89	8.98	8.44	8.68
556	NYSE	EHC	Mon, Jan 12, 2009	8.55	9.22	8.38	8.89
555	NYSE	EHC	Fri, Jan 9, 2009	8.87	8.87	8.39	8.53
554	NYSE	EHC	Thu, Jan 8, 2009	8.55	8.87	8.44	8.84
553	NYSE	EHC	Wed, Jan 7, 2009	8.94	9.11	8.58	8.67
552	NYSE	EHC	Tue, Jan 6, 2009	8.89	9.24	8.87	9.10
551	NYSE	EHC	Mon, Jan 5, 2009	9.38	9.45	8.44	8.83
550	NYSE	EHC	Fri, Jan 2, 2009	8.67	9.45	8.67	9.35
549	NYSE	EHC	Wed, Dec 31, 2008	8.68	8.99	8.56	8.71
548	NYSE	EHC	Tue, Dec 30, 2008	8.14	8.66	8.13	8.65
547	NYSE	EHC	Mon, Dec 29, 2008	8.36	8.42	7.99	8.07
546	NYSE	EHC	Fri, Dec 26, 2008	8.24	8.36	8.10	8.35
545	NYSE	EHC	Wed, Dec 24, 2008	8.03	8.35	7.93	8.21
544	NYSE	EHC	Tue, Dec 23, 2008	8.09	8.20	7.89	8.07
543	NYSE	EHC	Mon, Dec 22, 2008	8.28	8.31	7.70	8.07
542	NYSE	EHC	Fri, Dec 19, 2008	7.89	8.67	7.89	8.25
541	NYSE	EHC	Thu, Dec 18, 2008	7.55	7.88	7.43	7.73
540	NYSE	EHC	Wed, Dec 17, 2008	7.43	7.62	7.38	7.55
539	NYSE	EHC	Tue, Dec 16, 2008	7.26	7.55	7.10	7.47
538	NYSE	EHC	Mon, Dec 15, 2008	7.66	7.66	6.97	7.16
537	NYSE	EHC	Fri, Dec 12, 2008	7.34	7.62	7.16	7.59
536	NYSE	EHC	Thu, Dec 11, 2008	7.82	7.94	7.35	7.47
535	NYSE	EHC	Wed, Dec 10, 2008	7.53	8.04	7.49	7.93
534	NYSE	EHC	Tue, Dec 9, 2008	7.81	8.12	7.35	7.44
533	NYSE	EHC	Mon, Dec 8, 2008	7.71	7.96	7.55	7.86
532	NYSE	EHC	Fri, Dec 5, 2008	7.29	7.68	7.06	7.56
531	NYSE	EHC	Thu, Dec 4, 2008	7.52	7.90	7.23	7.48
530	NYSE	EHC	Wed, Dec 3, 2008	7.09	7.93	7.01	7.87
529	NYSE	EHC	Tue, Dec 2, 2008	6.97	7.34	6.81	7.27
528	NYSE	EHC	Mon, Dec 1, 2008	7.30	7.70	6.70	6.76
527	NYSE	EHC	Fri, Nov 28, 2008	7.99	8.03	7.61	7.82
526	NYSE	EHC	Wed, Nov 26, 2008	7.24	8.16	7.24	8.05
525	NYSE	EHC	Tue, Nov 25, 2008	7.16	7.39	6.87	7.39
524	NYSE	EHC	Mon, Nov 24, 2008	6.82	7.10	6.61	7.10
523	NYSE	EHC	Fri, Nov 21, 2008	7.29	7.42	6.51	6.76
522	NYSE	EHC	Thu, Nov 20, 2008	7.56	8.12	7.10	7.28
521	NYSE	EHC	Wed, Nov 19, 2008	8.84	8.98	7.56	7.59
520	NYSE	EHC	Tue, Nov 18, 2008	8.63	8.94	8.40	8.90
519	NYSE	EHC	Mon, Nov 17, 2008	8.37	9.35	8.35	8.88
518	NYSE	EHC	Fri, Nov 14, 2008	8.81	9.08	7.33	8.67
517	NYSE	EHC	Thu, Nov 13, 2008	7.99	9.16	7.99	9.16
516	NYSE	EHC	Wed, Nov 12, 2008	8.56	9.14	8.17	8.18
515	NYSE	EHC	Tue, Nov 11, 2008	9.07	9.17	8.45	8.56
514	NYSE	EHC	Mon, Nov 10, 2008	9.12	9.91	9.05	9.14
513	NYSE	EHC	Fri, Nov 7, 2008	8.67	8.98	8.43	8.80
512	NYSE	EHC	Thu, Nov 6, 2008	9.51	9.51	8.55	8.58
511	NYSE	EHC	Wed, Nov 5, 2008	10.55	11.19	9.25	9.64
510	NYSE	EHC	Tue, Nov 4, 2008	10.53	10.69	9.62	9.76
509	NYSE	EHC	Mon, Nov 3, 2008	9.93	10.57	9.89	10.38
508	NYSE	EHC	Fri, Oct 31, 2008	9.18	10.19	9.07	9.97
507	NYSE	EHC	Thu, Oct 30, 2008	8.65	9.29	8.65	9.26
506	NYSE	EHC	Wed, Oct 29, 2008	8.16	8.81	7.96	8.59
505	NYSE	EHC	Tue, Oct 28, 2008	6.97	8.40	6.97	8.24
504	NYSE	EHC	Mon, Oct 27, 2008	7.76	7.79	5.72	6.60
503	NYSE	EHC	Fri, Oct 24, 2008	7.74	8.03	7.25	7.87
502	NYSE	EHC	Thu, Oct 23, 2008	8.87	8.95	7.78	8.02
501	NYSE	EHC	Wed, Oct 22, 2008	9.47	9.60	8.77	8.86
500	NYSE	EHC	Tue, Oct 21, 2008	9.82	10.03	9.61	9.64
499	NYSE	EHC	Mon, Oct 20, 2008	9.71	9.99	9.42	9.95
498	NYSE	EHC	Fri, Oct 17, 2008	9.55	10.18	9.39	9.53
497	NYSE	EHC	Thu, Oct 16, 2008	9.60	10.08	9.33	9.68
496	NYSE	EHC	Wed, Oct 15, 2008	10.27	10.34	9.49	9.79
495	NYSE	EHC	Tue, Oct 14, 2008	10.47	10.77	10.00	10.38
494	NYSE	EHC	Mon, Oct 13, 2008	11.21	11.50	9.83	10.53
493	NYSE	EHC	Fri, Oct 10, 2008	10.15	10.67	8.50	10.34
492	NYSE	EHC	Thu, Oct 9, 2008	11.80	12.09	10.72	10.72
491	NYSE	EHC	Wed, Oct 8, 2008	11.66	12.12	11.42	11.77
490	NYSE	EHC	Tue, Oct 7, 2008	12.54	12.60	11.66	11.74
489	NYSE	EHC	Mon, Oct 6, 2008	12.60	12.89	11.85	12.33
488	NYSE	EHC	Fri, Oct 3, 2008	13.63	13.63	12.90	12.92
487	NYSE	EHC	Thu, Oct 2, 2008	14.13	14.18	13.47	13.52
486	NYSE	EHC	Wed, Oct 1, 2008	14.60	14.60	14.07	14.23
485	NYSE	EHC	Tue, Sep 30, 2008	14.01	14.71	13.62	14.65
484	NYSE	EHC	Mon, Sep 29, 2008	14.89	14.93	13.82	13.90
483	NYSE	EHC	Fri, Sep 26, 2008	15.00	15.11	14.92	15.06
482	NYSE	EHC	Thu, Sep 25, 2008	15.19	15.49	15.16	15.20
481	NYSE	EHC	Wed, Sep 24, 2008	15.11	15.50	15.03	15.22
480	NYSE	EHC	Tue, Sep 23, 2008	15.25	15.47	14.99	15.03
479	NYSE	EHC	Mon, Sep 22, 2008	15.38	15.50	15.17	15.37
478	NYSE	EHC	Fri, Sep 19, 2008	15.75	15.89	11.93	15.50
477	NYSE	EHC	Thu, Sep 18, 2008	15.26	15.42	14.48	15.42
476	NYSE	EHC	Wed, Sep 17, 2008	15.03	15.08	14.37	14.87
475	NYSE	EHC	Tue, Sep 16, 2008	14.70	15.50	14.70	15.22
474	NYSE	EHC	Mon, Sep 15, 2008	14.93	15.02	14.78	14.91
473	NYSE	EHC	Fri, Sep 12, 2008	14.43	15.09	14.23	15.09
472	NYSE	EHC	Thu, Sep 11, 2008	14.32	14.60	14.21	14.52
471	NYSE	EHC	Wed, Sep 10, 2008	14.31	14.44	14.16	14.25
470	NYSE	EHC	Tue, Sep 9, 2008	14.33	14.51	14.12	14.12
469	NYSE	EHC	Mon, Sep 8, 2008	15.11	15.11	14.15	14.43
468	NYSE	EHC	Fri, Sep 5, 2008	13.98	14.20	13.82	14.14
467	NYSE	EHC	Thu, Sep 4, 2008	14.11	14.26	13.95	13.97
466	NYSE	EHC	Wed, Sep 3, 2008	14.37	14.51	14.20	14.26
465	NYSE	EHC	Tue, Sep 2, 2008	14.47	14.67	14.22	14.43
464	NYSE	EHC	Fri, Aug 29, 2008	14.62	14.63	14.21	14.30
463	NYSE	EHC	Thu, Aug 28, 2008	14.50	14.62	14.49	14.61
462	NYSE	EHC	Wed, Aug 27, 2008	14.22	14.71	14.22	14.49
461	NYSE	EHC	Tue, Aug 26, 2008	13.93	14.42	13.89	14.18
460	NYSE	EHC	Mon, Aug 25, 2008	14.18	14.20	13.70	13.93
459	NYSE	EHC	Fri, Aug 22, 2008	13.95	14.23	13.90	14.17
458	NYSE	EHC	Thu, Aug 21, 2008	13.90	14.09	13.70	13.87
457	NYSE	EHC	Wed, Aug 20, 2008	14.34	14.42	13.90	14.00
456	NYSE	EHC	Tue, Aug 19, 2008	14.28	14.43	14.09	14.31
455	NYSE	EHC	Mon, Aug 18, 2008	14.61	14.63	14.20	14.40
454	NYSE	EHC	Fri, Aug 15, 2008	14.78	14.94	14.30	14.57
453	NYSE	EHC	Thu, Aug 14, 2008	14.46	14.72	14.43	14.71
452	NYSE	EHC	Wed, Aug 13, 2008	14.44	14.61	14.14	14.57
451	NYSE	EHC	Tue, Aug 12, 2008	14.71	14.71	14.26	14.47
450	NYSE	EHC	Mon, Aug 11, 2008	14.29	14.67	14.16	14.67
449	NYSE	EHC	Fri, Aug 8, 2008	14.17	14.45	14.14	14.32
448	NYSE	EHC	Thu, Aug 7, 2008	14.25	14.59	14.18	14.26
447	NYSE	EHC	Wed, Aug 6, 2008	14.51	15.53	12.99	14.33
446	NYSE	EHC	Tue, Aug 5, 2008	13.10	13.66	12.93	13.61
445	NYSE	EHC	Mon, Aug 4, 2008	12.88	13.09	12.67	12.94
444	NYSE	EHC	Fri, Aug 1, 2008	13.17	13.17	12.64	12.88
443	NYSE	EHC	Thu, Jul 31, 2008	13.20	13.29	12.86	13.06
442	NYSE	EHC	Wed, Jul 30, 2008	13.37	13.44	13.11	13.36
441	NYSE	EHC	Tue, Jul 29, 2008	13.36	13.54	13.11	13.41
440	NYSE	EHC	Mon, Jul 28, 2008	13.65	13.81	13.33	13.41
439	NYSE	EHC	Fri, Jul 25, 2008	13.69	13.78	13.42	13.69
438	NYSE	EHC	Thu, Jul 24, 2008	13.90	13.90	13.42	13.59
437	NYSE	EHC	Wed, Jul 23, 2008	13.91	13.98	13.79	13.83
436	NYSE	EHC	Tue, Jul 22, 2008	13.57	13.91	13.48	13.90
435	NYSE	EHC	Mon, Jul 21, 2008	13.60	13.99	13.53	13.62
434	NYSE	EHC	Fri, Jul 18, 2008	13.63	13.99	13.29	13.60
433	NYSE	EHC	Thu, Jul 17, 2008	13.61	13.64	13.21	13.56
432	NYSE	EHC	Wed, Jul 16, 2008	13.29	13.61	13.01	13.58
431	NYSE	EHC	Tue, Jul 15, 2008	13.19	13.46	13.04	13.21
430	NYSE	EHC	Mon, Jul 14, 2008	13.60	13.60	13.21	13.37
429	NYSE	EHC	Fri, Jul 11, 2008	13.48	13.64	13.29	13.47
428	NYSE	EHC	Thu, Jul 10, 2008	13.45	13.64	13.35	13.63
427	NYSE	EHC	Wed, Jul 9, 2008	13.41	13.77	13.33	13.52
426	NYSE	EHC	Tue, Jul 8, 2008	12.90	13.45	12.83	13.45
425	NYSE	EHC	Mon, Jul 7, 2008	13.02	13.06	12.67	12.97
424	NYSE	EHC	Thu, Jul 3, 2008	12.95	13.06	12.66	12.97
423	NYSE	EHC	Wed, Jul 2, 2008	13.18	13.18	12.90	12.95
422	NYSE	EHC	Tue, Jul 1, 2008	13.17	13.29	12.97	13.09
421	NYSE	EHC	Mon, Jun 30, 2008	13.52	13.64	13.17	13.22
420	NYSE	EHC	Fri, Jun 27, 2008	13.48	13.64	13.34	13.55
419	NYSE	EHC	Thu, Jun 26, 2008	13.45	13.60	13.29	13.54
418	NYSE	EHC	Wed, Jun 25, 2008	13.60	13.83	13.48	13.63
417	NYSE	EHC	Tue, Jun 24, 2008	13.76	13.86	13.17	13.58
416	NYSE	EHC	Mon, Jun 23, 2008	14.73	14.88	14.29	14.29
415	NYSE	EHC	Fri, Jun 20, 2008	14.86	14.94	14.29	14.69
414	NYSE	EHC	Thu, Jun 19, 2008	15.00	15.10	14.76	14.89
413	NYSE	EHC	Wed, Jun 18, 2008	14.92	15.10	14.71	15.00
412	NYSE	EHC	Tue, Jun 17, 2008	15.25	15.28	14.93	14.96
411	NYSE	EHC	Mon, Jun 16, 2008	15.38	15.39	15.13	15.23
410	NYSE	EHC	Fri, Jun 13, 2008	15.42	15.47	15.30	15.46
409	NYSE	EHC	Thu, Jun 12, 2008	15.35	15.35	15.08	15.27
408	NYSE	EHC	Wed, Jun 11, 2008	15.15	15.27	15.05	15.13
407	NYSE	EHC	Tue, Jun 10, 2008	14.98	15.31	14.86	15.15
406	NYSE	EHC	Mon, Jun 9, 2008	14.92	15.19	14.80	15.09
405	NYSE	EHC	Fri, Jun 6, 2008	15.27	15.42	14.92	14.95
404	NYSE	EHC	Thu, Jun 5, 2008	15.11	15.48	15.01	15.42
403	NYSE	EHC	Wed, Jun 4, 2008	14.74	15.39	14.57	15.10
402	NYSE	EHC	Tue, Jun 3, 2008	14.92	14.98	14.56	14.77
401	NYSE	EHC	Mon, Jun 2, 2008	14.89	15.16	14.62	14.89
400	NYSE	EHC	Fri, May 30, 2008	15.32	15.32	14.63	14.89
399	NYSE	EHC	Thu, May 29, 2008	15.32	15.55	15.24	15.25
398	NYSE	EHC	Wed, May 28, 2008	15.33	15.47	15.16	15.39
397	NYSE	EHC	Tue, May 27, 2008	15.17	15.45	15.01	15.24
396	NYSE	EHC	Fri, May 23, 2008	15.25	15.29	15.01	15.13
395	NYSE	EHC	Thu, May 22, 2008	15.08	15.46	15.08	15.35
394	NYSE	EHC	Wed, May 21, 2008	15.19	15.46	14.97	15.09
393	NYSE	EHC	Tue, May 20, 2008	15.00	15.20	14.77	14.97
392	NYSE	EHC	Mon, May 19, 2008	15.05	15.13	14.85	15.04
391	NYSE	EHC	Fri, May 16, 2008	15.57	15.57	14.89	15.03
390	NYSE	EHC	Thu, May 15, 2008	15.18	15.61	14.99	15.46
389	NYSE	EHC	Wed, May 14, 2008	15.54	15.62	15.22	15.23
388	NYSE	EHC	Tue, May 13, 2008	15.62	15.79	15.47	15.54
387	NYSE	EHC	Mon, May 12, 2008	15.70	15.78	15.54	15.58
386	NYSE	EHC	Fri, May 9, 2008	15.30	15.89	15.30	15.71
385	NYSE	EHC	Thu, May 8, 2008	15.78	15.86	15.34	15.36
384	NYSE	EHC	Wed, May 7, 2008	15.21	15.99	15.05	15.78
383	NYSE	EHC	Tue, May 6, 2008	15.20	15.26	14.86	15.16
382	NYSE	EHC	Mon, May 5, 2008	14.84	15.38	14.71	15.32
381	NYSE	EHC	Fri, May 2, 2008	15.54	15.54	14.79	14.84
380	NYSE	EHC	Thu, May 1, 2008	15.60	15.75	15.24	15.47
379	NYSE	EHC	Wed, Apr 30, 2008	15.78	15.83	15.36	15.64
378	NYSE	EHC	Tue, Apr 29, 2008	15.93	15.95	15.27	15.67
377	NYSE	EHC	Mon, Apr 28, 2008	15.75	16.06	15.66	15.93
376	NYSE	EHC	Fri, Apr 25, 2008	15.90	16.06	15.54	15.80
375	NYSE	EHC	Thu, Apr 24, 2008	15.65	15.96	15.31	15.90
374	NYSE	EHC	Wed, Apr 23, 2008	15.69	15.86	15.25	15.60
373	NYSE	EHC	Tue, Apr 22, 2008	15.57	15.75	15.16	15.66
372	NYSE	EHC	Mon, Apr 21, 2008	15.67	15.84	15.59	15.68
371	NYSE	EHC	Fri, Apr 18, 2008	15.95	15.95	15.60	15.85
370	NYSE	EHC	Thu, Apr 17, 2008	15.70	15.81	15.42	15.70
369	NYSE	EHC	Wed, Apr 16, 2008	16.00	16.00	15.71	15.81
368	NYSE	EHC	Tue, Apr 15, 2008	15.42	16.04	15.33	15.82
367	NYSE	EHC	Mon, Apr 14, 2008	15.39	15.60	15.19	15.35
366	NYSE	EHC	Fri, Apr 11, 2008	15.27	15.62	15.11	15.32
365	NYSE	EHC	Thu, Apr 10, 2008	15.15	15.55	15.11	15.48
364	NYSE	EHC	Wed, Apr 9, 2008	15.15	15.31	15.00	15.18
363	NYSE	EHC	Tue, Apr 8, 2008	14.60	15.11	14.58	15.07
362	NYSE	EHC	Mon, Apr 7, 2008	15.15	15.20	14.66	14.76
361	NYSE	EHC	Fri, Apr 4, 2008	15.10	15.38	14.71	15.00
360	NYSE	EHC	Thu, Apr 3, 2008	15.02	15.42	14.73	15.04
359	NYSE	EHC	Wed, Apr 2, 2008	14.86	15.33	14.75	15.12
358	NYSE	EHC	Tue, Apr 1, 2008	14.19	15.04	14.15	14.88
357	NYSE	EHC	Mon, Mar 31, 2008	14.24	14.76	13.95	14.14
356	NYSE	EHC	Fri, Mar 28, 2008	14.67	15.00	14.30	14.34
355	NYSE	EHC	Thu, Mar 27, 2008	14.13	14.79	14.07	14.62
354	NYSE	EHC	Wed, Mar 26, 2008	14.14	14.35	14.07	14.22
353	NYSE	EHC	Tue, Mar 25, 2008	14.15	14.32	13.80	14.22
352	NYSE	EHC	Mon, Mar 24, 2008	14.22	14.42	14.07	14.11
351	NYSE	EHC	Thu, Mar 20, 2008	14.03	14.22	13.71	14.20
350	NYSE	EHC	Wed, Mar 19, 2008	13.99	14.31	13.69	13.69
349	NYSE	EHC	Tue, Mar 18, 2008	13.62	13.88	13.12	13.88
348	NYSE	EHC	Mon, Mar 17, 2008	12.64	13.41	12.58	13.33
347	NYSE	EHC	Fri, Mar 14, 2008	12.97	13.59	12.72	12.95
346	NYSE	EHC	Thu, Mar 13, 2008	12.42	12.96	12.09	12.84
345	NYSE	EHC	Wed, Mar 12, 2008	12.82	12.98	12.41	12.60
344	NYSE	EHC	Tue, Mar 11, 2008	12.65	12.85	12.23	12.85
343	NYSE	EHC	Mon, Mar 10, 2008	12.51	12.58	12.23	12.28
342	NYSE	EHC	Fri, Mar 7, 2008	12.55	12.60	12.32	12.40
341	NYSE	EHC	Thu, Mar 6, 2008	12.67	12.80	12.59	12.66
340	NYSE	EHC	Wed, Mar 5, 2008	12.77	12.77	12.36	12.65
339	NYSE	EHC	Tue, Mar 4, 2008	12.74	12.79	12.34	12.79
338	NYSE	EHC	Mon, Mar 3, 2008	12.85	12.92	12.55	12.90
337	NYSE	EHC	Fri, Feb 29, 2008	12.81	12.95	12.66	12.79
336	NYSE	EHC	Thu, Feb 28, 2008	13.20	13.49	12.86	12.94
335	NYSE	EHC	Wed, Feb 27, 2008	13.65	13.77	13.29	13.35
334	NYSE	EHC	Tue, Feb 26, 2008	13.87	14.69	13.55	13.84
333	NYSE	EHC	Mon, Feb 25, 2008	13.47	13.84	13.23	13.68
332	NYSE	EHC	Fri, Feb 22, 2008	13.17	13.64	12.73	13.51
331	NYSE	EHC	Thu, Feb 21, 2008	13.58	13.99	13.12	13.16
330	NYSE	EHC	Wed, Feb 20, 2008	13.35	13.65	13.11	13.52
329	NYSE	EHC	Tue, Feb 19, 2008	13.39	13.62	13.29	13.40
328	NYSE	EHC	Fri, Feb 15, 2008	13.09	13.27	12.98	13.24
327	NYSE	EHC	Thu, Feb 14, 2008	13.25	13.42	12.90	13.13
326	NYSE	EHC	Wed, Feb 13, 2008	13.12	13.53	13.10	13.15
325	NYSE	EHC	Tue, Feb 12, 2008	13.24	13.44	13.06	13.13
324	NYSE	EHC	Mon, Feb 11, 2008	13.19	13.37	12.72	13.17
323	NYSE	EHC	Fri, Feb 8, 2008	13.49	13.60	13.09	13.25
322	NYSE	EHC	Thu, Feb 7, 2008	13.08	13.62	13.08	13.54
321	NYSE	EHC	Wed, Feb 6, 2008	13.28	13.45	13.04	13.13
320	NYSE	EHC	Tue, Feb 5, 2008	13.17	13.31	12.80	13.10
319	NYSE	EHC	Mon, Feb 4, 2008	13.93	13.93	13.40	13.40
318	NYSE	EHC	Fri, Feb 1, 2008	13.45	14.24	13.40	13.94
317	NYSE	EHC	Thu, Jan 31, 2008	13.30	13.59	13.20	13.53
316	NYSE	EHC	Wed, Jan 30, 2008	13.60	13.83	13.37	13.50
315	NYSE	EHC	Tue, Jan 29, 2008	13.84	14.02	13.62	13.72
314	NYSE	EHC	Mon, Jan 28, 2008	14.19	14.19	13.53	13.79
313	NYSE	EHC	Fri, Jan 25, 2008	14.07	14.45	13.50	14.14
312	NYSE	EHC	Thu, Jan 24, 2008	14.70	15.42	14.52	14.67
311	NYSE	EHC	Wed, Jan 23, 2008	13.52	14.29	13.13	14.26
310	NYSE	EHC	Tue, Jan 22, 2008	13.36	13.79	13.21	13.42
309	NYSE	EHC	Fri, Jan 18, 2008	13.91	14.18	13.33	13.87
308	NYSE	EHC	Thu, Jan 17, 2008	14.33	14.33	13.90	14.04
307	NYSE	EHC	Wed, Jan 16, 2008	13.77	14.42	13.74	14.33
306	NYSE	EHC	Tue, Jan 15, 2008	14.05	14.32	13.79	13.88
305	NYSE	EHC	Mon, Jan 14, 2008	14.74	14.80	14.04	14.18
304	NYSE	EHC	Fri, Jan 11, 2008	14.84	14.92	14.54	14.54
303	NYSE	EHC	Thu, Jan 10, 2008	14.85	14.95	14.55	14.89
302	NYSE	EHC	Wed, Jan 9, 2008	15.23	15.34	14.88	15.09
301	NYSE	EHC	Tue, Jan 8, 2008	16.58	16.61	14.89	15.30
300	NYSE	EHC	Mon, Jan 7, 2008	16.58	16.76	16.22	16.52
299	NYSE	EHC	Fri, Jan 4, 2008	16.56	16.81	16.34	16.53
298	NYSE	EHC	Thu, Jan 3, 2008	16.83	16.94	16.67	16.69
297	NYSE	EHC	Wed, Jan 2, 2008	16.64	17.25	16.64	16.86
296	NYSE	EHC	Mon, Dec 31, 2007	16.97	17.06	16.67	16.70
295	NYSE	EHC	Fri, Dec 28, 2007	17.52	17.91	16.99	17.08
294	NYSE	EHC	Thu, Dec 27, 2007	17.99	18.10	17.41	17.47
293	NYSE	EHC	Wed, Dec 26, 2007	17.37	18.30	17.37	18.04
292	NYSE	EHC	Mon, Dec 24, 2007	17.89	18.05	17.46	17.55
291	NYSE	EHC	Fri, Dec 21, 2007	17.36	18.01	17.36	17.73
290	NYSE	EHC	Thu, Dec 20, 2007	16.08	17.20	15.94	17.18
289	NYSE	EHC	Wed, Dec 19, 2007	16.05	16.34	15.78	15.95
288	NYSE	EHC	Tue, Dec 18, 2007	15.69	16.81	15.62	16.06
287	NYSE	EHC	Mon, Dec 17, 2007	15.21	16.26	14.85	15.16
286	NYSE	EHC	Fri, Dec 14, 2007	16.09	16.13	15.30	15.34
285	NYSE	EHC	Thu, Dec 13, 2007	16.10	16.33	15.95	16.26
284	NYSE	EHC	Wed, Dec 12, 2007	17.18	17.21	16.19	16.27
283	NYSE	EHC	Tue, Dec 11, 2007	17.26	17.48	16.67	16.74
282	NYSE	EHC	Mon, Dec 10, 2007	17.02	17.32	16.79	17.21
281	NYSE	EHC	Fri, Dec 7, 2007	16.78	17.44	16.78	17.20
280	NYSE	EHC	Thu, Dec 6, 2007	16.21	16.82	16.08	16.70
279	NYSE	EHC	Wed, Dec 5, 2007	15.47	16.13	15.46	16.05
278	NYSE	EHC	Tue, Dec 4, 2007	15.42	15.54	15.12	15.19
277	NYSE	EHC	Mon, Dec 3, 2007	15.58	15.93	15.49	15.54
276	NYSE	EHC	Fri, Nov 30, 2007	16.18	16.62	15.70	15.77
275	NYSE	EHC	Thu, Nov 29, 2007	15.74	16.30	15.73	15.98
274	NYSE	EHC	Wed, Nov 28, 2007	15.46	15.89	15.12	15.77
273	NYSE	EHC	Tue, Nov 27, 2007	15.13	15.35	15.03	15.27
272	NYSE	EHC	Mon, Nov 26, 2007	15.51	15.66	15.08	15.11
271	NYSE	EHC	Fri, Nov 23, 2007	15.28	15.81	15.11	15.60
270	NYSE	EHC	Wed, Nov 21, 2007	15.63	15.66	15.11	15.19
269	NYSE	EHC	Tue, Nov 20, 2007	15.75	15.85	15.14	15.72
268	NYSE	EHC	Mon, Nov 19, 2007	16.01	16.18	15.70	15.77
267	NYSE	EHC	Fri, Nov 16, 2007	15.78	16.28	15.78	16.22
266	NYSE	EHC	Thu, Nov 15, 2007	15.89	16.24	15.82	15.91
265	NYSE	EHC	Wed, Nov 14, 2007	16.45	16.48	15.88	16.01
264	NYSE	EHC	Tue, Nov 13, 2007	16.30	16.63	16.25	16.38
263	NYSE	EHC	Mon, Nov 12, 2007	15.86	16.58	15.86	16.33
262	NYSE	EHC	Fri, Nov 9, 2007	16.08	16.10	15.72	15.86
261	NYSE	EHC	Thu, Nov 8, 2007	15.82	16.34	15.69	16.19
260	NYSE	EHC	Wed, Nov 7, 2007	15.86	16.16	15.52	15.71
259	NYSE	EHC	Tue, Nov 6, 2007	15.86	16.05	14.76	16.04
258	NYSE	EHC	Mon, Nov 5, 2007	15.87	16.32	15.82	16.05
257	NYSE	EHC	Fri, Nov 2, 2007	16.14	16.22	15.55	16.07
256	NYSE	EHC	Thu, Nov 1, 2007	15.82	16.19	15.42	15.97
255	NYSE	EHC	Wed, Oct 31, 2007	15.39	15.94	15.39	15.94
254	NYSE	EHC	Tue, Oct 30, 2007	15.07	15.37	14.88	15.34
253	NYSE	EHC	Mon, Oct 29, 2007	14.90	15.24	14.84	15.07
252	NYSE	EHC	Fri, Oct 26, 2007	14.87	14.90	14.53	14.81
251	NYSE	EHC	Thu, Oct 25, 2007	14.66	15.01	14.59	14.71
250	NYSE	EHC	Wed, Oct 24, 2007	14.76	15.01	14.57	14.65
249	NYSE	EHC	Tue, Oct 23, 2007	14.67	14.80	14.55	14.78
248	NYSE	EHC	Mon, Oct 22, 2007	14.56	14.71	14.34	14.59
247	NYSE	EHC	Fri, Oct 19, 2007	15.07	15.11	14.40	14.60
246	NYSE	EHC	Thu, Oct 18, 2007	14.98	15.39	14.79	15.11
245	NYSE	EHC	Wed, Oct 17, 2007	14.74	15.03	14.74	15.03
244	NYSE	EHC	Tue, Oct 16, 2007	14.69	14.88	14.49	14.63
243	NYSE	EHC	Mon, Oct 15, 2007	13.94	14.76	13.76	14.69
242	NYSE	EHC	Fri, Oct 12, 2007	13.76	13.90	13.65	13.88
241	NYSE	EHC	Thu, Oct 11, 2007	13.87	13.88	13.54	13.81
240	NYSE	EHC	Wed, Oct 10, 2007	13.91	14.01	13.76	13.87
239	NYSE	EHC	Tue, Oct 9, 2007	13.85	14.00	13.76	13.91
238	NYSE	EHC	Mon, Oct 8, 2007	13.99	14.07	13.60	13.86
237	NYSE	EHC	Fri, Oct 5, 2007	13.91	14.07	13.72	14.05
236	NYSE	EHC	Thu, Oct 4, 2007	13.91	13.95	13.56	13.77
235	NYSE	EHC	Wed, Oct 3, 2007	13.87	14.19	13.86	13.87
234	NYSE	EHC	Tue, Oct 2, 2007	13.88	14.01	13.82	13.99
233	NYSE	EHC	Mon, Oct 1, 2007	13.88	14.10	13.76	13.88
232	NYSE	EHC	Fri, Sep 28, 2007	13.91	13.99	13.56	13.92
231	NYSE	EHC	Thu, Sep 27, 2007	13.77	13.93	13.48	13.93
230	NYSE	EHC	Wed, Sep 26, 2007	14.29	14.53	13.87	13.87
229	NYSE	EHC	Tue, Sep 25, 2007	14.61	14.68	14.07	14.18
228	NYSE	EHC	Mon, Sep 24, 2007	14.71	14.94	14.63	14.70
227	NYSE	EHC	Fri, Sep 21, 2007	14.87	14.89	14.64	14.80
226	NYSE	EHC	Thu, Sep 20, 2007	14.69	14.84	14.61	14.76
225	NYSE	EHC	Wed, Sep 19, 2007	14.43	14.90	14.43	14.76
224	NYSE	EHC	Tue, Sep 18, 2007	13.65	14.43	13.61	14.41
223	NYSE	EHC	Mon, Sep 17, 2007	13.70	13.70	13.48	13.60
222	NYSE	EHC	Fri, Sep 14, 2007	13.56	13.74	13.36	13.68
221	NYSE	EHC	Thu, Sep 13, 2007	13.57	13.78	13.52	13.68
220	NYSE	EHC	Wed, Sep 12, 2007	13.76	13.86	13.41	13.55
219	NYSE	EHC	Tue, Sep 11, 2007	13.58	13.91	13.45	13.79
218	NYSE	EHC	Mon, Sep 10, 2007	13.24	13.59	12.93	13.40
217	NYSE	EHC	Fri, Sep 7, 2007	13.83	13.86	13.12	13.18
216	NYSE	EHC	Thu, Sep 6, 2007	14.49	14.51	13.86	13.92
215	NYSE	EHC	Wed, Sep 5, 2007	14.68	14.71	14.35	14.44
214	NYSE	EHC	Tue, Sep 4, 2007	14.50	14.88	14.50	14.71
213	NYSE	EHC	Fri, Aug 31, 2007	14.71	14.75	14.23	14.52
212	NYSE	EHC	Thu, Aug 30, 2007	14.31	14.71	14.20	14.71
211	NYSE	EHC	Wed, Aug 29, 2007	14.01	14.49	13.90	14.48
210	NYSE	EHC	Tue, Aug 28, 2007	14.23	14.24	13.84	13.96
209	NYSE	EHC	Mon, Aug 27, 2007	14.63	14.63	14.14	14.33
208	NYSE	EHC	Fri, Aug 24, 2007	14.70	14.73	14.52	14.71
207	NYSE	EHC	Thu, Aug 23, 2007	14.68	15.07	14.56	14.74
206	NYSE	EHC	Wed, Aug 22, 2007	14.36	14.71	14.25	14.64
205	NYSE	EHC	Tue, Aug 21, 2007	14.33	14.57	14.24	14.36
204	NYSE	EHC	Mon, Aug 20, 2007	14.26	14.61	13.99	14.39
203	NYSE	EHC	Fri, Aug 17, 2007	15.00	15.37	14.20	14.23
202	NYSE	EHC	Thu, Aug 16, 2007	14.09	15.10	13.73	14.55
201	NYSE	EHC	Wed, Aug 15, 2007	13.78	14.10	13.71	13.76
200	NYSE	EHC	Tue, Aug 14, 2007	13.54	13.96	13.54	13.72
199	NYSE	EHC	Mon, Aug 13, 2007	14.23	14.31	13.03	13.56
198	NYSE	EHC	Fri, Aug 10, 2007	13.52	14.62	13.42	14.02
197	NYSE	EHC	Thu, Aug 9, 2007	13.36	14.43	13.28	13.93
196	NYSE	EHC	Wed, Aug 8, 2007	12.83	13.78	12.76	13.15
195	NYSE	EHC	Tue, Aug 7, 2007	11.93	12.74	11.89	12.60
194	NYSE	EHC	Mon, Aug 6, 2007	12.06	12.17	11.80	11.99
193	NYSE	EHC	Fri, Aug 3, 2007	12.24	12.28	11.93	12.05
192	NYSE	EHC	Thu, Aug 2, 2007	12.72	12.77	12.04	12.24
191	NYSE	EHC	Wed, Aug 1, 2007	12.40	12.64	12.17	12.59
190	NYSE	EHC	Tue, Jul 31, 2007	13.28	13.28	12.41	12.56
189	NYSE	EHC	Mon, Jul 30, 2007	13.01	13.29	12.86	13.22
188	NYSE	EHC	Fri, Jul 27, 2007	13.64	14.92	12.76	13.03
187	NYSE	EHC	Thu, Jul 26, 2007	14.17	14.17	13.60	13.62
186	NYSE	EHC	Wed, Jul 25, 2007	14.56	14.76	14.23	14.30
185	NYSE	EHC	Tue, Jul 24, 2007	14.27	14.66	13.97	14.56
184	NYSE	EHC	Mon, Jul 23, 2007	14.64	14.64	14.30	14.41
183	NYSE	EHC	Fri, Jul 20, 2007	14.67	14.69	14.50	14.64
182	NYSE	EHC	Thu, Jul 19, 2007	14.60	14.72	14.45	14.69
181	NYSE	EHC	Wed, Jul 18, 2007	14.46	14.54	14.14	14.53
180	NYSE	EHC	Tue, Jul 17, 2007	14.57	14.71	14.56	14.59
179	NYSE	EHC	Mon, Jul 16, 2007	14.83	14.84	14.50	14.59
178	NYSE	EHC	Fri, Jul 13, 2007	14.94	14.94	14.78	14.85
177	NYSE	EHC	Thu, Jul 12, 2007	14.91	15.00	14.86	14.94
176	NYSE	EHC	Wed, Jul 11, 2007	14.92	14.93	14.86	14.89
175	NYSE	EHC	Tue, Jul 10, 2007	14.80	15.00	14.71	14.78
174	NYSE	EHC	Mon, Jul 9, 2007	14.86	14.97	14.80	14.96
173	NYSE	EHC	Fri, Jul 6, 2007	15.03	15.03	14.72	14.89
172	NYSE	EHC	Thu, Jul 5, 2007	14.86	14.96	14.84	14.96
171	NYSE	EHC	Tue, Jul 3, 2007	14.76	14.90	14.60	14.89
170	NYSE	EHC	Mon, Jul 2, 2007	14.52	14.73	14.49	14.72
169	NYSE	EHC	Fri, Jun 29, 2007	14.68	14.81	13.19	14.40
168	NYSE	EHC	Thu, Jun 28, 2007	14.67	14.95	14.59	14.65
167	NYSE	EHC	Wed, Jun 27, 2007	14.31	14.73	14.03	14.64
166	NYSE	EHC	Tue, Jun 26, 2007	14.83	14.83	14.51	14.51
165	NYSE	EHC	Mon, Jun 25, 2007	15.21	15.27	14.74	14.83
164	NYSE	EHC	Fri, Jun 22, 2007	15.33	15.46	15.03	15.26
163	NYSE	EHC	Thu, Jun 21, 2007	15.32	15.50	15.11	15.37
162	NYSE	EHC	Wed, Jun 20, 2007	15.56	15.62	15.32	15.32
161	NYSE	EHC	Tue, Jun 19, 2007	15.54	15.67	15.46	15.58
160	NYSE	EHC	Mon, Jun 18, 2007	15.47	15.87	15.42	15.64
159	NYSE	EHC	Fri, Jun 15, 2007	15.31	15.55	15.23	15.51
158	NYSE	EHC	Thu, Jun 14, 2007	15.22	15.33	15.05	15.33
157	NYSE	EHC	Wed, Jun 13, 2007	15.61	15.61	14.92	15.32
156	NYSE	EHC	Tue, Jun 12, 2007	15.52	15.66	15.11	15.66
155	NYSE	EHC	Mon, Jun 11, 2007	15.93	15.97	15.42	15.62
154	NYSE	EHC	Fri, Jun 8, 2007	15.81	15.91	15.68	15.91
153	NYSE	EHC	Thu, Jun 7, 2007	15.84	16.01	15.82	15.91
152	NYSE	EHC	Wed, Jun 6, 2007	16.52	16.52	15.82	15.90
151	NYSE	EHC	Tue, Jun 5, 2007	16.54	16.76	16.43	16.51
150	NYSE	EHC	Mon, Jun 4, 2007	16.46	16.58	16.36	16.57
149	NYSE	EHC	Fri, Jun 1, 2007	16.47	16.67	16.42	16.46
148	NYSE	EHC	Thu, May 31, 2007	16.38	16.90	16.28	16.51
147	NYSE	EHC	Wed, May 30, 2007	16.21	16.36	16.09	16.30
146	NYSE	EHC	Tue, May 29, 2007	16.16	16.29	16.04	16.28
145	NYSE	EHC	Fri, May 25, 2007	15.74	16.23	15.73	16.20
144	NYSE	EHC	Thu, May 24, 2007	15.90	15.94	15.64	15.77
143	NYSE	EHC	Wed, May 23, 2007	15.66	16.00	15.55	15.97
142	NYSE	EHC	Tue, May 22, 2007	15.50	15.58	15.44	15.54
141	NYSE	EHC	Mon, May 21, 2007	15.15	15.64	15.15	15.56
140	NYSE	EHC	Fri, May 18, 2007	14.88	15.19	14.87	15.16
139	NYSE	EHC	Thu, May 17, 2007	15.06	15.08	14.71	14.91
138	NYSE	EHC	Wed, May 16, 2007	15.17	15.38	14.87	15.11
137	NYSE	EHC	Tue, May 15, 2007	15.53	15.58	15.15	15.19
136	NYSE	EHC	Mon, May 14, 2007	15.60	15.65	15.34	15.58
135	NYSE	EHC	Fri, May 11, 2007	15.28	15.81	15.19	15.70
134	NYSE	EHC	Thu, May 10, 2007	16.10	16.10	15.04	15.29
133	NYSE	EHC	Wed, May 9, 2007	15.97	16.07	15.46	15.83
132	NYSE	EHC	Tue, May 8, 2007	16.22	16.30	16.05	16.11
131	NYSE	EHC	Mon, May 7, 2007	16.38	16.50	16.32	16.34
130	NYSE	EHC	Fri, May 4, 2007	16.41	16.51	16.37	16.38
129	NYSE	EHC	Thu, May 3, 2007	16.70	16.70	16.45	16.46
128	NYSE	EHC	Wed, May 2, 2007	16.70	16.72	16.62	16.70
127	NYSE	EHC	Tue, May 1, 2007	16.72	16.94	16.59	16.62
126	NYSE	EHC	Mon, Apr 30, 2007	16.78	16.81	16.56	16.70
125	NYSE	EHC	Fri, Apr 27, 2007	16.62	16.83	16.53	16.81
124	NYSE	EHC	Thu, Apr 26, 2007	16.47	16.63	16.41	16.62
123	NYSE	EHC	Wed, Apr 25, 2007	16.25	16.58	16.16	16.46
122	NYSE	EHC	Tue, Apr 24, 2007	16.05	16.28	15.98	16.27
121	NYSE	EHC	Mon, Apr 23, 2007	16.04	16.25	15.95	16.12
120	NYSE	EHC	Fri, Apr 20, 2007	16.47	16.53	16.02	16.13
119	NYSE	EHC	Thu, Apr 19, 2007	16.22	16.26	16.06	16.19
118	NYSE	EHC	Wed, Apr 18, 2007	16.42	16.48	16.23	16.27
117	NYSE	EHC	Tue, Apr 17, 2007	16.45	16.66	16.40	16.50
116	NYSE	EHC	Mon, Apr 16, 2007	16.39	16.61	16.24	16.44
115	NYSE	EHC	Fri, Apr 13, 2007	16.55	16.82	16.27	16.33
114	NYSE	EHC	Thu, Apr 12, 2007	16.80	16.81	16.55	16.57
113	NYSE	EHC	Wed, Apr 11, 2007	16.90	17.25	16.78	16.80
112	NYSE	EHC	Tue, Apr 10, 2007	16.76	17.19	16.72	17.19
111	NYSE	EHC	Mon, Apr 9, 2007	16.95	17.15	16.81	16.83
110	NYSE	EHC	Thu, Apr 5, 2007	16.75	17.06	16.70	17.06
109	NYSE	EHC	Wed, Apr 4, 2007	16.86	17.02	16.74	16.75
108	NYSE	EHC	Tue, Apr 3, 2007	16.66	16.91	16.66	16.86
107	NYSE	EHC	Mon, Apr 2, 2007	16.67	17.00	16.46	16.84
106	NYSE	EHC	Fri, Mar 30, 2007	17.21	17.25	16.31	16.70
105	NYSE	EHC	Thu, Mar 29, 2007	17.58	17.58	16.86	17.25
104	NYSE	EHC	Wed, Mar 28, 2007	17.93	17.98	17.66	17.69
103	NYSE	EHC	Tue, Mar 27, 2007	17.87	18.08	17.86	17.94
102	NYSE	EHC	Mon, Mar 26, 2007	19.28	19.28	17.42	17.96
101	NYSE	EHC	Fri, Mar 23, 2007	18.37	18.41	18.12	18.18
100	NYSE	EHC	Thu, Mar 22, 2007	18.68	18.69	18.49	18.49
99	NYSE	EHC	Wed, Mar 21, 2007	18.61	18.80	18.61	18.76
98	NYSE	EHC	Tue, Mar 20, 2007	18.68	18.90	18.68	18.75
97	NYSE	EHC	Mon, Mar 19, 2007	19.25	19.25	18.82	18.84
96	NYSE	EHC	Fri, Mar 16, 2007	19.08	19.16	18.76	18.79
95	NYSE	EHC	Thu, Mar 15, 2007	18.89	19.16	18.81	19.13
94	NYSE	EHC	Wed, Mar 14, 2007	18.84	19.03	18.69	18.89
93	NYSE	EHC	Tue, Mar 13, 2007	18.95	19.12	18.90	18.93
92	NYSE	EHC	Mon, Mar 12, 2007	18.85	19.02	18.77	18.95
91	NYSE	EHC	Fri, Mar 9, 2007	19.00	19.13	18.84	18.84
90	NYSE	EHC	Thu, Mar 8, 2007	18.64	18.85	18.53	18.84
89	NYSE	EHC	Wed, Mar 7, 2007	18.37	18.65	18.28	18.65
88	NYSE	EHC	Tue, Mar 6, 2007	18.22	18.49	18.17	18.45
87	NYSE	EHC	Mon, Mar 5, 2007	18.40	18.40	18.01	18.17
86	NYSE	EHC	Fri, Mar 2, 2007	18.37	18.61	18.01	18.44
85	NYSE	EHC	Thu, Mar 1, 2007	18.92	19.00	18.12	18.55
84	NYSE	EHC	Wed, Feb 28, 2007	18.88	19.15	18.81	19.08
83	NYSE	EHC	Tue, Feb 27, 2007	19.08	19.08	18.64	18.88
82	NYSE	EHC	Mon, Feb 26, 2007	19.68	19.68	19.11	19.21
81	NYSE	EHC	Fri, Feb 23, 2007	19.88	19.98	19.62	19.68
80	NYSE	EHC	Thu, Feb 22, 2007	19.88	20.08	19.67	19.99
79	NYSE	EHC	Wed, Feb 21, 2007	20.00	20.00	19.70	19.95
78	NYSE	EHC	Tue, Feb 20, 2007	20.40	20.51	20.00	20.04
77	NYSE	EHC	Fri, Feb 16, 2007	20.34	20.58	20.20	20.46
76	NYSE	EHC	Thu, Feb 15, 2007	19.76	20.47	19.73	20.34
75	NYSE	EHC	Wed, Feb 14, 2007	19.54	19.72	19.48	19.71
74	NYSE	EHC	Tue, Feb 13, 2007	19.48	19.64	19.38	19.60
73	NYSE	EHC	Mon, Feb 12, 2007	19.51	19.56	19.29	19.46
72	NYSE	EHC	Fri, Feb 9, 2007	19.38	19.52	19.25	19.51
71	NYSE	EHC	Thu, Feb 8, 2007	19.27	19.38	19.21	19.31
70	NYSE	EHC	Wed, Feb 7, 2007	19.00	19.27	18.95	19.25
69	NYSE	EHC	Tue, Feb 6, 2007	19.56	19.56	18.76	19.03
68	NYSE	EHC	Mon, Feb 5, 2007	19.08	19.67	19.00	19.59
67	NYSE	EHC	Fri, Feb 2, 2007	19.33	19.34	19.03	19.18
66	NYSE	EHC	Thu, Feb 1, 2007	18.41	19.33	18.41	19.33
65	NYSE	EHC	Wed, Jan 31, 2007	17.93	18.60	17.80	18.60
64	NYSE	EHC	Tue, Jan 30, 2007	18.06	18.18	17.89	17.98
63	NYSE	EHC	Mon, Jan 29, 2007	17.33	18.05	17.33	17.99
62	NYSE	EHC	Fri, Jan 26, 2007	17.54	17.54	17.14	17.25
61	NYSE	EHC	Thu, Jan 25, 2007	17.58	17.71	16.97	17.45
60	NYSE	EHC	Wed, Jan 24, 2007	17.61	17.67	17.52	17.59
59	NYSE	EHC	Tue, Jan 23, 2007	17.69	17.77	17.61	17.71
58	NYSE	EHC	Mon, Jan 22, 2007	17.81	17.89	17.65	17.77
57	NYSE	EHC	Fri, Jan 19, 2007	18.05	18.07	17.64	17.89
56	NYSE	EHC	Thu, Jan 18, 2007	18.05	18.05	17.89	18.05
55	NYSE	EHC	Wed, Jan 17, 2007	17.89	18.05	17.73	18.07
54	NYSE	EHC	Tue, Jan 16, 2007	17.81	18.13	17.73	18.05
53	NYSE	EHC	Fri, Jan 12, 2007	17.66	17.97	17.65	17.89
52	NYSE	EHC	Thu, Jan 11, 2007	17.97	18.05	17.73	17.89
51	NYSE	EHC	Wed, Jan 10, 2007	18.29	18.29	17.89	17.97
50	NYSE	EHC	Tue, Jan 9, 2007	17.97	18.37	17.97	18.37
49	NYSE	EHC	Mon, Jan 8, 2007	17.73	18.21	17.57	17.97
48	NYSE	EHC	Fri, Jan 5, 2007	17.59	17.97	17.59	17.73
47	NYSE	EHC	Thu, Jan 4, 2007	17.65	17.65	17.33	17.57
46	NYSE	EHC	Wed, Jan 3, 2007	17.49	17.89	17.49	17.76
45	NYSE	EHC	Fri, Dec 29, 2006	17.82	18.10	17.77	18.01
44	NYSE	EHC	Thu, Dec 28, 2006	17.73	18.13	17.57	18.05
43	NYSE	EHC	Wed, Dec 27, 2006	17.97	18.13	17.89	17.89
42	NYSE	EHC	Tue, Dec 26, 2006	18.13	18.37	17.89	18.00
41	NYSE	EHC	Fri, Dec 22, 2006	18.60	18.64	18.28	18.37
40	NYSE	EHC	Thu, Dec 21, 2006	19.00	19.00	18.53	18.61
39	NYSE	EHC	Wed, Dec 20, 2006	18.76	19.00	18.61	19.00
38	NYSE	EHC	Tue, Dec 19, 2006	18.29	18.92	18.29	18.92
37	NYSE	EHC	Mon, Dec 18, 2006	19.24	19.32	18.76	18.84
36	NYSE	EHC	Fri, Dec 15, 2006	18.81	19.39	18.80	19.36
35	NYSE	EHC	Thu, Dec 14, 2006	19.08	19.08	18.76	18.92
34	NYSE	EHC	Wed, Dec 13, 2006	19.32	19.32	18.84	19.08
33	NYSE	EHC	Tue, Dec 12, 2006	19.56	19.56	19.00	19.40
32	NYSE	EHC	Mon, Dec 11, 2006	18.92	19.64	18.45	19.68
31	NYSE	EHC	Fri, Dec 8, 2006	18.84	18.84	18.61	18.84
30	NYSE	EHC	Thu, Dec 7, 2006	18.92	18.92	18.61	18.81
29	NYSE	EHC	Wed, Dec 6, 2006	18.76	19.08	18.76	19.06
28	NYSE	EHC	Tue, Dec 5, 2006	19.08	19.08	18.53	18.92
27	NYSE	EHC	Mon, Dec 4, 2006	18.37	19.16	18.37	19.16
26	NYSE	EHC	Fri, Dec 1, 2006	19.04	19.00	18.29	18.68
25	NYSE	EHC	Thu, Nov 30, 2006	17.89	18.92	17.89	18.92
24	NYSE	EHC	Wed, Nov 29, 2006	17.95	18.05	17.70	17.97
23	NYSE	EHC	Tue, Nov 28, 2006	17.25	18.13	17.09	17.89
22	NYSE	EHC	Mon, Nov 27, 2006	17.97	18.05	17.25	17.33
21	NYSE	EHC	Fri, Nov 24, 2006	17.97	18.05	17.65	17.97
20	NYSE	EHC	Wed, Nov 22, 2006	17.83	18.13	17.81	17.89
19	NYSE	EHC	Tue, Nov 21, 2006	17.65	17.81	17.25	17.81
18	NYSE	EHC	Mon, Nov 20, 2006	17.57	17.65	17.09	17.65
17	NYSE	EHC	Fri, Nov 17, 2006	17.12	17.70	16.87	17.70
16	NYSE	EHC	Thu, Nov 16, 2006	16.86	17.09	16.86	17.13
15	NYSE	EHC	Wed, Nov 15, 2006	16.70	16.94	16.54	16.86
14	NYSE	EHC	Tue, Nov 14, 2006	16.06	16.70	16.06	16.74
13	NYSE	EHC	Mon, Nov 13, 2006	16.62	16.70	15.82	16.22
12	NYSE	EHC	Fri, Nov 10, 2006	16.70	16.91	16.46	16.70
11	NYSE	EHC	Thu, Nov 9, 2006	16.22	16.86	15.74	16.70
10	NYSE	EHC	Wed, Nov 8, 2006	17.81	17.97	16.94	17.49
9	NYSE	EHC	Tue, Nov 7, 2006	17.73	18.05	17.65	17.81
8	NYSE	EHC	Mon, Nov 6, 2006	18.13	18.21	17.89	17.89
7	NYSE	EHC	Fri, Nov 3, 2006	18.77	18.80	17.71	18.21
6	NYSE	EHC	Thu, Nov 2, 2006	19.08	19.08	18.76	18.84
5	NYSE	EHC	Wed, Nov 1, 2006	19.08	19.16	18.76	18.92
4	NYSE	EHC	Tue, Oct 31, 2006	19.24	19.32	18.92	19.24
3	NYSE	EHC	Mon, Oct 30, 2006	19.48	19.48	18.84	19.16
2	NYSE	EHC	Fri, Oct 27, 2006	19.08	19.65	18.90	19.48
1	NYSE	EHC	Thu, Oct 26, 2006	19.44	20.87	18.87	18.99
#	Exchange	Symbol	Date	Open	High	Low	Close

Encompass Health Corp NYSE:EHC 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