WisdomTree Emerging Markets Corporate Bond Fund NASDAQ:EMCB Historical Prices

Below are the 3017 trading days of historical prices for EMCB.

#	Exchange	Symbol	Date	Open	High	Low	Close
3017	NASDAQ	EMCB	Thu, Mar 7, 2024	64.32	64.47	64.15	64.47
3016	NASDAQ	EMCB	Wed, Mar 6, 2024	64.16	64.40	64.16	64.40
3015	NASDAQ	EMCB	Tue, Mar 5, 2024	64.31	64.31	64.22	64.22
3014	NASDAQ	EMCB	Mon, Mar 4, 2024	64.36	64.36	64.29	64.31
3013	NASDAQ	EMCB	Fri, Mar 1, 2024	64.05	64.63	64.05	64.37
3012	NASDAQ	EMCB	Thu, Feb 29, 2024	64.32	64.49	64.07	64.07
3011	NASDAQ	EMCB	Wed, Feb 28, 2024	64.22	64.61	64.02	64.02
3010	NASDAQ	EMCB	Tue, Feb 27, 2024	64.57	65.45	64.00	64.03
3009	NASDAQ	EMCB	Mon, Feb 26, 2024	63.93	64.52	63.93	63.98
3008	NASDAQ	EMCB	Fri, Feb 23, 2024	63.93	64.22	63.93	64.05
3007	NASDAQ	EMCB	Thu, Feb 22, 2024	64.72	64.81	64.38	64.38
3006	NASDAQ	EMCB	Wed, Feb 21, 2024	64.11	64.37	64.10	64.10
3005	NASDAQ	EMCB	Tue, Feb 20, 2024	64.32	64.55	64.23	64.31
3004	NASDAQ	EMCB	Fri, Feb 16, 2024	64.20	64.40	63.99	64.22
3003	NASDAQ	EMCB	Thu, Feb 15, 2024	64.17	64.28	63.67	64.28
3002	NASDAQ	EMCB	Wed, Feb 14, 2024	63.88	64.11	63.88	63.98
3001	NASDAQ	EMCB	Tue, Feb 13, 2024	63.94	64.19	63.70	63.89
3000	NASDAQ	EMCB	Mon, Feb 12, 2024	64.09	64.12	64.09	64.12
2999	NASDAQ	EMCB	Fri, Feb 9, 2024	64.19	64.19	64.06	64.08
2998	NASDAQ	EMCB	Thu, Feb 8, 2024	64.25	64.25	64.17	64.17
2997	NASDAQ	EMCB	Wed, Feb 7, 2024	64.20	64.47	63.97	64.19
2996	NASDAQ	EMCB	Tue, Feb 6, 2024	63.90	64.12	63.90	64.12
2995	NASDAQ	EMCB	Mon, Feb 5, 2024	64.11	64.11	63.97	63.97
2994	NASDAQ	EMCB	Fri, Feb 2, 2024	64.23	64.48	64.17	64.17
2993	NASDAQ	EMCB	Thu, Feb 1, 2024	64.09	64.56	64.08	64.34
2992	NASDAQ	EMCB	Wed, Jan 31, 2024	64.17	64.48	63.85	64.11
2991	NASDAQ	EMCB	Tue, Jan 30, 2024	63.80	64.12	63.73	64.07
2990	NASDAQ	EMCB	Mon, Jan 29, 2024	63.99	63.99	63.81	63.90
2989	NASDAQ	EMCB	Fri, Jan 26, 2024	63.70	63.89	63.70	63.79
2988	NASDAQ	EMCB	Thu, Jan 25, 2024	64.07	64.13	63.87	63.90
2987	NASDAQ	EMCB	Wed, Jan 24, 2024	64.14	64.21	63.59	63.68
2986	NASDAQ	EMCB	Tue, Jan 23, 2024	63.95	64.26	63.53	63.77
2985	NASDAQ	EMCB	Mon, Jan 22, 2024	64.18	64.18	64.01	64.01
2984	NASDAQ	EMCB	Fri, Jan 19, 2024	63.92	63.96	63.92	63.96
2983	NASDAQ	EMCB	Thu, Jan 18, 2024	63.89	64.09	63.75	63.92
2982	NASDAQ	EMCB	Wed, Jan 17, 2024	63.91	64.24	63.72	63.72
2981	NASDAQ	EMCB	Tue, Jan 16, 2024	63.92	64.32	63.80	64.08
2980	NASDAQ	EMCB	Fri, Jan 12, 2024	64.39	64.40	64.15	64.15
2979	NASDAQ	EMCB	Thu, Jan 11, 2024	63.70	64.20	63.70	63.99
2978	NASDAQ	EMCB	Wed, Jan 10, 2024	63.85	64.13	63.82	63.82
2977	NASDAQ	EMCB	Tue, Jan 9, 2024	64.03	64.11	63.64	63.64
2976	NASDAQ	EMCB	Mon, Jan 8, 2024	63.74	63.98	63.46	63.75
2975	NASDAQ	EMCB	Fri, Jan 5, 2024	63.97	63.98	63.53	63.53
2974	NASDAQ	EMCB	Thu, Jan 4, 2024	63.70	63.95	63.70	63.95
2973	NASDAQ	EMCB	Wed, Jan 3, 2024	63.82	64.27	63.68	63.89
2972	NASDAQ	EMCB	Tue, Jan 2, 2024	63.96	64.48	63.93	63.95
2971	NASDAQ	EMCB	Fri, Dec 29, 2023	64.34	64.49	63.90	63.90
2970	NASDAQ	EMCB	Thu, Dec 28, 2023	64.16	64.38	63.85	64.16
2969	NASDAQ	EMCB	Wed, Dec 27, 2023	64.05	64.32	63.84	64.08
2968	NASDAQ	EMCB	Tue, Dec 26, 2023	64.19	64.23	63.99	63.99
2967	NASDAQ	EMCB	Fri, Dec 22, 2023	63.75	63.75	63.75	63.75
2966	NASDAQ	EMCB	Thu, Dec 21, 2023	64.25	64.73	64.23	64.49
2965	NASDAQ	EMCB	Wed, Dec 20, 2023	64.28	64.41	64.19	64.41
2964	NASDAQ	EMCB	Tue, Dec 19, 2023	64.14	64.65	64.06	64.32
2963	NASDAQ	EMCB	Mon, Dec 18, 2023	64.24	64.24	64.20	64.20
2962	NASDAQ	EMCB	Fri, Dec 15, 2023	64.17	64.34	64.05	64.15
2961	NASDAQ	EMCB	Thu, Dec 14, 2023	64.07	64.16	63.79	64.16
2960	NASDAQ	EMCB	Wed, Dec 13, 2023	63.43	63.69	63.14	63.66
2959	NASDAQ	EMCB	Tue, Dec 12, 2023	63.31	63.53	63.31	63.35
2958	NASDAQ	EMCB	Mon, Dec 11, 2023	63.29	63.48	63.29	63.29
2957	NASDAQ	EMCB	Fri, Dec 8, 2023	63.26	63.48	63.26	63.26
2956	NASDAQ	EMCB	Thu, Dec 7, 2023	63.34	63.48	63.07	63.23
2955	NASDAQ	EMCB	Wed, Dec 6, 2023	63.36	63.48	63.22	63.48
2954	NASDAQ	EMCB	Tue, Dec 5, 2023	63.00	63.33	63.00	63.10
2953	NASDAQ	EMCB	Mon, Dec 4, 2023	62.85	62.99	62.65	62.99
2952	NASDAQ	EMCB	Fri, Dec 1, 2023	62.76	62.98	62.67	62.77
2951	NASDAQ	EMCB	Thu, Nov 30, 2023	62.95	62.96	62.76	62.76
2950	NASDAQ	EMCB	Wed, Nov 29, 2023	62.66	62.66	62.66	62.66
2949	NASDAQ	EMCB	Tue, Nov 28, 2023	62.64	62.66	62.39	62.66
2948	NASDAQ	EMCB	Mon, Nov 27, 2023	61.99	62.29	61.99	62.29
2947	NASDAQ	EMCB	Fri, Nov 24, 2023	62.27	62.27	61.98	62.11
2946	NASDAQ	EMCB	Wed, Nov 22, 2023	62.69	62.71	62.28	62.55
2945	NASDAQ	EMCB	Tue, Nov 21, 2023	62.43	62.43	62.43	62.43
2944	NASDAQ	EMCB	Mon, Nov 20, 2023	62.26	62.26	62.26	62.26
2943	NASDAQ	EMCB	Fri, Nov 17, 2023	62.17	62.41	61.95	62.40
2942	NASDAQ	EMCB	Thu, Nov 16, 2023	62.10	62.10	62.10	62.10
2941	NASDAQ	EMCB	Wed, Nov 15, 2023	61.75	62.20	61.72	61.72
2940	NASDAQ	EMCB	Tue, Nov 14, 2023	61.98	62.12	61.80	62.12
2939	NASDAQ	EMCB	Mon, Nov 13, 2023	61.20	61.53	61.02	61.02
2938	NASDAQ	EMCB	Fri, Nov 10, 2023	61.71	61.71	61.43	61.43
2937	NASDAQ	EMCB	Thu, Nov 9, 2023	61.50	61.50	61.50	61.50
2936	NASDAQ	EMCB	Wed, Nov 8, 2023	61.81	61.81	61.40	61.54
2935	NASDAQ	EMCB	Tue, Nov 7, 2023	61.47	61.73	61.47	61.73
2934	NASDAQ	EMCB	Mon, Nov 6, 2023	61.40	61.40	61.40	61.40
2933	NASDAQ	EMCB	Fri, Nov 3, 2023	61.33	61.33	61.09	61.09
2932	NASDAQ	EMCB	Thu, Nov 2, 2023	61.32	61.32	61.32	61.32
2931	NASDAQ	EMCB	Wed, Nov 1, 2023	60.92	60.95	60.33	60.75
2930	NASDAQ	EMCB	Tue, Oct 31, 2023	60.36	60.80	60.36	60.55
2929	NASDAQ	EMCB	Mon, Oct 30, 2023	60.22	60.73	60.19	60.50
2928	NASDAQ	EMCB	Fri, Oct 27, 2023	60.80	60.80	60.22	60.49
2927	NASDAQ	EMCB	Thu, Oct 26, 2023	60.73	60.73	60.50	60.50
2926	NASDAQ	EMCB	Wed, Oct 25, 2023	60.14	60.72	60.14	60.46
2925	NASDAQ	EMCB	Tue, Oct 24, 2023	60.72	60.72	60.68	60.68
2924	NASDAQ	EMCB	Mon, Oct 23, 2023	60.27	60.82	60.23	60.58
2923	NASDAQ	EMCB	Fri, Oct 20, 2023	60.30	60.48	60.30	60.48
2922	NASDAQ	EMCB	Thu, Oct 19, 2023	60.61	60.77	60.27	60.59
2921	NASDAQ	EMCB	Wed, Oct 18, 2023	60.86	60.86	60.66	60.66
2920	NASDAQ	EMCB	Tue, Oct 17, 2023	60.55	60.87	60.55	60.87
2919	NASDAQ	EMCB	Mon, Oct 16, 2023	60.93	61.33	60.66	61.00
2918	NASDAQ	EMCB	Fri, Oct 13, 2023	61.08	61.08	60.80	60.98
2917	NASDAQ	EMCB	Thu, Oct 12, 2023	61.50	61.50	60.83	61.10
2916	NASDAQ	EMCB	Wed, Oct 11, 2023	61.09	61.13	61.08	61.13
2915	NASDAQ	EMCB	Tue, Oct 10, 2023	61.29	61.29	61.10	61.10
2914	NASDAQ	EMCB	Mon, Oct 9, 2023	60.59	60.85	60.59	60.85
2913	NASDAQ	EMCB	Fri, Oct 6, 2023	60.87	60.89	60.67	60.89
2912	NASDAQ	EMCB	Thu, Oct 5, 2023	61.04	61.04	61.04	61.04
2911	NASDAQ	EMCB	Wed, Oct 4, 2023	61.01	61.02	60.93	61.02
2910	NASDAQ	EMCB	Tue, Oct 3, 2023	61.47	61.47	60.82	60.82
2909	NASDAQ	EMCB	Mon, Oct 2, 2023	61.44	61.44	61.44	61.44
2908	NASDAQ	EMCB	Fri, Sep 29, 2023	61.71	61.71	61.55	61.57
2907	NASDAQ	EMCB	Thu, Sep 28, 2023	61.38	61.82	61.15	61.54
2906	NASDAQ	EMCB	Wed, Sep 27, 2023	61.66	61.66	61.47	61.47
2905	NASDAQ	EMCB	Tue, Sep 26, 2023	61.69	61.69	61.41	61.45
2904	NASDAQ	EMCB	Mon, Sep 25, 2023	61.31	62.05	61.31	61.71
2903	NASDAQ	EMCB	Fri, Sep 22, 2023	62.07	62.07	61.80	61.99
2902	NASDAQ	EMCB	Thu, Sep 21, 2023	61.96	62.07	61.77	62.07
2901	NASDAQ	EMCB	Wed, Sep 20, 2023	62.31	62.42	62.20	62.20
2900	NASDAQ	EMCB	Tue, Sep 19, 2023	62.20	62.20	62.20	62.20
2899	NASDAQ	EMCB	Mon, Sep 18, 2023	62.47	62.47	61.97	62.16
2898	NASDAQ	EMCB	Fri, Sep 15, 2023	62.16	62.47	62.00	62.25
2897	NASDAQ	EMCB	Thu, Sep 14, 2023	62.29	62.37	61.96	62.20
2896	NASDAQ	EMCB	Wed, Sep 13, 2023	62.20	62.45	62.02	62.24
2895	NASDAQ	EMCB	Tue, Sep 12, 2023	62.24	62.24	62.24	62.24
2894	NASDAQ	EMCB	Mon, Sep 11, 2023	62.07	62.07	62.07	62.07
2893	NASDAQ	EMCB	Fri, Sep 8, 2023	62.20	62.26	62.18	62.26
2892	NASDAQ	EMCB	Thu, Sep 7, 2023	62.20	62.20	62.01	62.10
2891	NASDAQ	EMCB	Wed, Sep 6, 2023	61.96	62.36	61.96	61.96
2890	NASDAQ	EMCB	Tue, Sep 5, 2023	62.44	62.44	61.99	62.16
2889	NASDAQ	EMCB	Fri, Sep 1, 2023	61.96	62.25	61.96	62.19
2888	NASDAQ	EMCB	Thu, Aug 31, 2023	62.67	62.67	62.08	62.31
2887	NASDAQ	EMCB	Wed, Aug 30, 2023	62.30	62.55	62.01	62.17
2886	NASDAQ	EMCB	Tue, Aug 29, 2023	61.99	62.36	61.90	62.36
2885	NASDAQ	EMCB	Mon, Aug 28, 2023	62.00	62.03	61.94	62.03
2884	NASDAQ	EMCB	Fri, Aug 25, 2023	61.91	61.94	61.75	61.94
2883	NASDAQ	EMCB	Thu, Aug 24, 2023	62.26	62.26	61.99	62.10
2882	NASDAQ	EMCB	Wed, Aug 23, 2023	62.07	62.50	61.87	62.21
2881	NASDAQ	EMCB	Tue, Aug 22, 2023	61.63	61.97	61.63	61.97
2880	NASDAQ	EMCB	Mon, Aug 21, 2023	61.77	61.82	61.69	61.81
2879	NASDAQ	EMCB	Fri, Aug 18, 2023	61.78	62.03	61.78	62.01
2878	NASDAQ	EMCB	Thu, Aug 17, 2023	62.11	62.47	61.92	62.07
2877	NASDAQ	EMCB	Wed, Aug 16, 2023	62.28	62.28	62.05	62.22
2876	NASDAQ	EMCB	Tue, Aug 15, 2023	62.06	62.23	62.06	62.23
2875	NASDAQ	EMCB	Mon, Aug 14, 2023	62.41	62.46	62.41	62.46
2874	NASDAQ	EMCB	Fri, Aug 11, 2023	62.73	62.73	62.37	62.60
2873	NASDAQ	EMCB	Thu, Aug 10, 2023	62.56	62.78	62.56	62.78
2872	NASDAQ	EMCB	Wed, Aug 9, 2023	62.37	62.66	62.37	62.66
2871	NASDAQ	EMCB	Tue, Aug 8, 2023	62.29	62.64	62.29	62.64
2870	NASDAQ	EMCB	Mon, Aug 7, 2023	62.34	62.51	62.32	62.51
2869	NASDAQ	EMCB	Fri, Aug 4, 2023	62.62	62.62	62.62	62.62
2868	NASDAQ	EMCB	Thu, Aug 3, 2023	62.20	62.70	62.08	62.24
2867	NASDAQ	EMCB	Wed, Aug 2, 2023	62.59	62.59	62.19	62.45
2866	NASDAQ	EMCB	Tue, Aug 1, 2023	62.50	62.75	62.50	62.75
2865	NASDAQ	EMCB	Mon, Jul 31, 2023	62.99	62.99	62.51	62.76
2864	NASDAQ	EMCB	Fri, Jul 28, 2023	62.51	62.72	62.51	62.72
2863	NASDAQ	EMCB	Thu, Jul 27, 2023	62.33	62.56	62.33	62.56
2862	NASDAQ	EMCB	Wed, Jul 26, 2023	62.37	62.57	62.37	62.57
2861	NASDAQ	EMCB	Tue, Jul 25, 2023	62.59	62.72	62.59	62.62
2860	NASDAQ	EMCB	Mon, Jul 24, 2023	62.80	62.95	62.46	62.82
2859	NASDAQ	EMCB	Fri, Jul 21, 2023	62.68	63.00	62.34	62.67
2858	NASDAQ	EMCB	Thu, Jul 20, 2023	62.69	62.69	62.69	62.69
2857	NASDAQ	EMCB	Wed, Jul 19, 2023	62.80	62.83	62.70	62.70
2856	NASDAQ	EMCB	Tue, Jul 18, 2023	62.32	62.71	62.32	62.71
2855	NASDAQ	EMCB	Mon, Jul 17, 2023	62.68	62.69	62.66	62.66
2854	NASDAQ	EMCB	Fri, Jul 14, 2023	62.55	62.55	62.53	62.53
2853	NASDAQ	EMCB	Thu, Jul 13, 2023	62.57	62.71	62.15	62.71
2852	NASDAQ	EMCB	Wed, Jul 12, 2023	62.51	62.52	62.01	62.01
2851	NASDAQ	EMCB	Tue, Jul 11, 2023	62.20	62.36	62.20	62.27
2850	NASDAQ	EMCB	Mon, Jul 10, 2023	62.27	62.31	61.95	61.95
2849	NASDAQ	EMCB	Fri, Jul 7, 2023	61.84	62.01	61.84	62.01
2848	NASDAQ	EMCB	Thu, Jul 6, 2023	61.99	62.21	61.95	62.12
2847	NASDAQ	EMCB	Wed, Jul 5, 2023	62.56	62.61	61.96	62.25
2846	NASDAQ	EMCB	Mon, Jul 3, 2023	62.63	62.63	62.36	62.36
2845	NASDAQ	EMCB	Fri, Jun 30, 2023	62.55	62.55	62.27	62.37
2844	NASDAQ	EMCB	Thu, Jun 29, 2023	62.33	62.62	62.27	62.27
2843	NASDAQ	EMCB	Wed, Jun 28, 2023	62.30	62.70	62.30	62.37
2842	NASDAQ	EMCB	Tue, Jun 27, 2023	62.39	62.39	62.24	62.24
2841	NASDAQ	EMCB	Mon, Jun 26, 2023	62.65	62.68	62.47	62.47
2840	NASDAQ	EMCB	Fri, Jun 23, 2023	62.75	62.75	62.52	62.52
2839	NASDAQ	EMCB	Thu, Jun 22, 2023	62.64	62.64	62.64	62.64
2838	NASDAQ	EMCB	Wed, Jun 21, 2023	62.60	62.84	62.60	62.62
2837	NASDAQ	EMCB	Tue, Jun 20, 2023	62.69	62.75	62.62	62.69
2836	NASDAQ	EMCB	Fri, Jun 16, 2023	62.59	62.68	62.59	62.68
2835	NASDAQ	EMCB	Thu, Jun 15, 2023	62.76	62.76	62.48	62.48
2834	NASDAQ	EMCB	Wed, Jun 14, 2023	62.29	62.52	62.15	62.34
2833	NASDAQ	EMCB	Tue, Jun 13, 2023	62.07	62.55	62.06	62.27
2832	NASDAQ	EMCB	Mon, Jun 12, 2023	62.40	62.49	62.40	62.42
2831	NASDAQ	EMCB	Fri, Jun 9, 2023	62.11	62.35	61.90	62.13
2830	NASDAQ	EMCB	Thu, Jun 8, 2023	62.07	62.45	62.07	62.27
2829	NASDAQ	EMCB	Wed, Jun 7, 2023	61.86	62.35	61.86	62.12
2828	NASDAQ	EMCB	Tue, Jun 6, 2023	62.14	62.46	62.14	62.15
2827	NASDAQ	EMCB	Mon, Jun 5, 2023	61.99	62.25	61.85	62.13
2826	NASDAQ	EMCB	Fri, Jun 2, 2023	62.04	62.04	62.04	62.04
2825	NASDAQ	EMCB	Thu, Jun 1, 2023	62.31	62.38	62.06	62.06
2824	NASDAQ	EMCB	Wed, May 31, 2023	61.73	61.87	61.73	61.87
2823	NASDAQ	EMCB	Tue, May 30, 2023	62.15	62.15	61.82	61.83
2822	NASDAQ	EMCB	Fri, May 26, 2023	61.80	61.88	61.46	61.62
2821	NASDAQ	EMCB	Thu, May 25, 2023	61.96	61.96	61.42	61.72
2820	NASDAQ	EMCB	Wed, May 24, 2023	61.80	61.80	61.66	61.66
2819	NASDAQ	EMCB	Tue, May 23, 2023	61.92	62.25	61.92	61.97
2818	NASDAQ	EMCB	Mon, May 22, 2023	62.37	62.37	61.84	61.93
2817	NASDAQ	EMCB	Fri, May 19, 2023	62.00	62.14	61.88	61.88
2816	NASDAQ	EMCB	Thu, May 18, 2023	62.12	62.12	62.01	62.01
2815	NASDAQ	EMCB	Wed, May 17, 2023	62.50	62.52	62.16	62.16
2814	NASDAQ	EMCB	Tue, May 16, 2023	62.48	62.48	62.27	62.48
2813	NASDAQ	EMCB	Mon, May 15, 2023	62.21	62.42	62.21	62.27
2812	NASDAQ	EMCB	Fri, May 12, 2023	62.39	62.39	62.39	62.39
2811	NASDAQ	EMCB	Thu, May 11, 2023	62.50	62.75	62.50	62.58
2810	NASDAQ	EMCB	Wed, May 10, 2023	62.40	62.67	62.13	62.51
2809	NASDAQ	EMCB	Tue, May 9, 2023	62.10	62.67	62.10	62.43
2808	NASDAQ	EMCB	Mon, May 8, 2023	62.46	62.55	62.42	62.42
2807	NASDAQ	EMCB	Fri, May 5, 2023	62.46	62.66	62.22	62.41
2806	NASDAQ	EMCB	Thu, May 4, 2023	62.75	62.75	62.33	62.61
2805	NASDAQ	EMCB	Wed, May 3, 2023	62.68	62.84	62.58	62.58
2804	NASDAQ	EMCB	Tue, May 2, 2023	62.43	62.43	62.43	62.43
2803	NASDAQ	EMCB	Mon, May 1, 2023	62.76	62.76	62.12	62.40
2802	NASDAQ	EMCB	Fri, Apr 28, 2023	62.76	62.76	62.23	62.54
2801	NASDAQ	EMCB	Thu, Apr 27, 2023	62.30	62.67	62.30	62.34
2800	NASDAQ	EMCB	Wed, Apr 26, 2023	62.54	62.73	62.14	62.41
2799	NASDAQ	EMCB	Tue, Apr 25, 2023	62.53	62.56	62.53	62.56
2798	NASDAQ	EMCB	Mon, Apr 24, 2023	62.55	62.72	62.31	62.47
2797	NASDAQ	EMCB	Fri, Apr 21, 2023	62.90	62.90	62.58	62.58
2796	NASDAQ	EMCB	Thu, Apr 20, 2023	62.62	62.93	62.59	62.59
2795	NASDAQ	EMCB	Wed, Apr 19, 2023	62.79	62.79	62.54	62.54
2794	NASDAQ	EMCB	Tue, Apr 18, 2023	62.90	63.02	62.35	62.68
2793	NASDAQ	EMCB	Mon, Apr 17, 2023	62.68	62.69	62.53	62.53
2792	NASDAQ	EMCB	Fri, Apr 14, 2023	62.85	63.03	62.72	62.72
2791	NASDAQ	EMCB	Thu, Apr 13, 2023	62.80	62.80	62.53	62.80
2790	NASDAQ	EMCB	Wed, Apr 12, 2023	62.61	62.90	62.61	62.73
2789	NASDAQ	EMCB	Tue, Apr 11, 2023	62.69	62.69	62.49	62.49
2788	NASDAQ	EMCB	Mon, Apr 10, 2023	62.35	62.40	62.24	62.24
2787	NASDAQ	EMCB	Thu, Apr 6, 2023	62.90	62.96	62.55	62.57
2786	NASDAQ	EMCB	Wed, Apr 5, 2023	62.63	62.63	62.51	62.61
2785	NASDAQ	EMCB	Tue, Apr 4, 2023	62.46	62.78	62.43	62.65
2784	NASDAQ	EMCB	Mon, Apr 3, 2023	62.62	62.62	61.97	62.43
2783	NASDAQ	EMCB	Fri, Mar 31, 2023	62.20	62.35	62.20	62.28
2782	NASDAQ	EMCB	Thu, Mar 30, 2023	62.23	62.23	61.92	62.00
2781	NASDAQ	EMCB	Wed, Mar 29, 2023	61.70	61.92	61.49	61.78
2780	NASDAQ	EMCB	Tue, Mar 28, 2023	61.42	61.57	61.40	61.57
2779	NASDAQ	EMCB	Mon, Mar 27, 2023	61.65	61.77	61.35	61.69
2778	NASDAQ	EMCB	Fri, Mar 24, 2023	62.27	62.27	61.90	62.06
2777	NASDAQ	EMCB	Thu, Mar 23, 2023	62.00	62.52	62.00	62.22
2776	NASDAQ	EMCB	Wed, Mar 22, 2023	62.01	62.19	62.01	62.05
2775	NASDAQ	EMCB	Tue, Mar 21, 2023	61.74	62.10	61.59	61.59
2774	NASDAQ	EMCB	Mon, Mar 20, 2023	62.43	62.43	61.87	61.87
2773	NASDAQ	EMCB	Fri, Mar 17, 2023	61.73	62.66	61.73	62.10
2772	NASDAQ	EMCB	Thu, Mar 16, 2023	61.80	62.44	61.80	62.06
2771	NASDAQ	EMCB	Wed, Mar 15, 2023	62.31	62.31	62.11	62.11
2770	NASDAQ	EMCB	Tue, Mar 14, 2023	61.97	62.26	61.76	62.05
2769	NASDAQ	EMCB	Mon, Mar 13, 2023	62.17	62.17	61.97	61.97
2768	NASDAQ	EMCB	Fri, Mar 10, 2023	62.15	62.34	62.15	62.15
2767	NASDAQ	EMCB	Thu, Mar 9, 2023	62.77	62.86	61.83	62.35
2766	NASDAQ	EMCB	Wed, Mar 8, 2023	61.82	62.12	61.82	62.12
2765	NASDAQ	EMCB	Tue, Mar 7, 2023	62.72	62.90	62.00	62.00
2764	NASDAQ	EMCB	Mon, Mar 6, 2023	62.58	62.76	61.86	62.41
2763	NASDAQ	EMCB	Fri, Mar 3, 2023	61.68	62.36	61.66	62.13
2762	NASDAQ	EMCB	Thu, Mar 2, 2023	62.12	62.12	62.11	62.11
2761	NASDAQ	EMCB	Wed, Mar 1, 2023	61.56	62.22	61.56	61.76
2760	NASDAQ	EMCB	Tue, Feb 28, 2023	61.77	62.31	61.77	61.77
2759	NASDAQ	EMCB	Mon, Feb 27, 2023	61.90	62.37	61.90	61.95
2758	NASDAQ	EMCB	Fri, Feb 24, 2023	62.23	62.24	62.23	62.24
2757	NASDAQ	EMCB	Thu, Feb 23, 2023	62.00	62.40	61.87	62.23
2756	NASDAQ	EMCB	Wed, Feb 22, 2023	62.00	62.81	61.74	61.80
2755	NASDAQ	EMCB	Tue, Feb 21, 2023	62.05	63.08	61.92	62.49
2754	NASDAQ	EMCB	Fri, Feb 17, 2023	62.88	62.88	62.40	62.62
2753	NASDAQ	EMCB	Thu, Feb 16, 2023	62.63	63.21	62.51	62.70
2752	NASDAQ	EMCB	Wed, Feb 15, 2023	62.73	62.83	62.73	62.83
2751	NASDAQ	EMCB	Tue, Feb 14, 2023	62.87	62.93	62.71	62.71
2750	NASDAQ	EMCB	Mon, Feb 13, 2023	63.29	63.29	63.24	63.24
2749	NASDAQ	EMCB	Fri, Feb 10, 2023	63.23	63.33	62.73	62.95
2748	NASDAQ	EMCB	Thu, Feb 9, 2023	63.12	64.05	63.00	63.20
2747	NASDAQ	EMCB	Wed, Feb 8, 2023	63.33	63.74	63.15	63.32
2746	NASDAQ	EMCB	Tue, Feb 7, 2023	63.52	63.87	63.20	63.35
2745	NASDAQ	EMCB	Mon, Feb 6, 2023	63.82	63.88	63.40	63.58
2744	NASDAQ	EMCB	Fri, Feb 3, 2023	63.85	64.49	63.73	64.07
2743	NASDAQ	EMCB	Thu, Feb 2, 2023	64.50	64.59	64.30	64.30
2742	NASDAQ	EMCB	Wed, Feb 1, 2023	63.45	64.24	63.45	63.95
2741	NASDAQ	EMCB	Tue, Jan 31, 2023	63.88	63.88	63.40	63.42
2740	NASDAQ	EMCB	Mon, Jan 30, 2023	63.16	63.31	63.16	63.31
2739	NASDAQ	EMCB	Fri, Jan 27, 2023	63.64	63.82	63.52	63.82
2738	NASDAQ	EMCB	Thu, Jan 26, 2023	63.54	63.99	63.54	63.64
2737	NASDAQ	EMCB	Wed, Jan 25, 2023	63.45	63.59	63.45	63.59
2736	NASDAQ	EMCB	Tue, Jan 24, 2023	63.69	63.69	63.69	63.69
2735	NASDAQ	EMCB	Mon, Jan 23, 2023	63.70	63.70	63.65	63.65
2734	NASDAQ	EMCB	Fri, Jan 20, 2023	63.54	63.54	63.54	63.54
2733	NASDAQ	EMCB	Thu, Jan 19, 2023	63.46	63.53	63.46	63.53
2732	NASDAQ	EMCB	Wed, Jan 18, 2023	63.59	63.59	63.59	63.59
2731	NASDAQ	EMCB	Tue, Jan 17, 2023	63.11	63.60	62.77	63.57
2730	NASDAQ	EMCB	Fri, Jan 13, 2023	63.40	63.40	62.88	62.88
2729	NASDAQ	EMCB	Thu, Jan 12, 2023	62.98	63.27	62.63	63.17
2728	NASDAQ	EMCB	Wed, Jan 11, 2023	62.27	62.75	62.27	62.72
2727	NASDAQ	EMCB	Tue, Jan 10, 2023	63.21	63.21	62.67	62.67
2726	NASDAQ	EMCB	Mon, Jan 9, 2023	62.35	62.77	62.35	62.73
2725	NASDAQ	EMCB	Fri, Jan 6, 2023	62.14	62.49	62.14	62.49
2724	NASDAQ	EMCB	Thu, Jan 5, 2023	62.01	62.34	62.01	62.16
2723	NASDAQ	EMCB	Wed, Jan 4, 2023	62.21	62.48	62.05	62.24
2722	NASDAQ	EMCB	Tue, Jan 3, 2023	62.03	62.03	61.74	61.85
2721	NASDAQ	EMCB	Fri, Dec 30, 2022	62.14	62.14	61.61	61.89
2720	NASDAQ	EMCB	Thu, Dec 29, 2022	61.65	61.95	61.65	61.83
2719	NASDAQ	EMCB	Wed, Dec 28, 2022	62.07	62.07	61.83	61.83
2718	NASDAQ	EMCB	Tue, Dec 27, 2022	61.81	61.82	61.67	61.75
2717	NASDAQ	EMCB	Fri, Dec 23, 2022	62.68	62.87	61.87	61.87
2716	NASDAQ	EMCB	Thu, Dec 22, 2022	62.25	62.40	62.06	62.25
2715	NASDAQ	EMCB	Wed, Dec 21, 2022	62.19	62.39	62.04	62.33
2714	NASDAQ	EMCB	Tue, Dec 20, 2022	61.98	63.07	61.95	62.50
2713	NASDAQ	EMCB	Mon, Dec 19, 2022	62.37	62.67	62.06	62.28
2712	NASDAQ	EMCB	Fri, Dec 16, 2022	62.33	62.46	62.33	62.34
2711	NASDAQ	EMCB	Thu, Dec 15, 2022	62.22	62.61	62.22	62.39
2710	NASDAQ	EMCB	Wed, Dec 14, 2022	62.25	62.94	62.25	62.43
2709	NASDAQ	EMCB	Tue, Dec 13, 2022	62.50	62.80	62.49	62.61
2708	NASDAQ	EMCB	Mon, Dec 12, 2022	61.85	62.40	61.85	62.40
2707	NASDAQ	EMCB	Fri, Dec 9, 2022	61.70	62.16	61.69	62.16
2706	NASDAQ	EMCB	Thu, Dec 8, 2022	61.71	61.87	61.70	61.87
2705	NASDAQ	EMCB	Wed, Dec 7, 2022	61.79	61.95	61.77	61.94
2704	NASDAQ	EMCB	Tue, Dec 6, 2022	61.76	62.07	61.51	61.57
2703	NASDAQ	EMCB	Mon, Dec 5, 2022	61.53	62.48	61.47	62.04
2702	NASDAQ	EMCB	Fri, Dec 2, 2022	62.50	62.50	61.75	62.25
2701	NASDAQ	EMCB	Thu, Dec 1, 2022	61.88	62.22	61.67	61.92
2700	NASDAQ	EMCB	Wed, Nov 30, 2022	61.40	61.48	61.39	61.48
2699	NASDAQ	EMCB	Tue, Nov 29, 2022	61.05	61.05	61.05	61.05
2698	NASDAQ	EMCB	Mon, Nov 28, 2022	60.90	61.34	60.87	60.87
2697	NASDAQ	EMCB	Fri, Nov 25, 2022	61.00	61.00	60.78	60.78
2696	NASDAQ	EMCB	Wed, Nov 23, 2022	60.71	60.75	60.28	60.75
2695	NASDAQ	EMCB	Tue, Nov 22, 2022	60.86	61.17	60.39	60.71
2694	NASDAQ	EMCB	Mon, Nov 21, 2022	60.45	60.59	59.84	60.16
2693	NASDAQ	EMCB	Fri, Nov 18, 2022	60.14	60.30	59.70	60.09
2692	NASDAQ	EMCB	Thu, Nov 17, 2022	59.98	60.66	59.98	60.27
2691	NASDAQ	EMCB	Wed, Nov 16, 2022	60.32	60.32	59.68	60.00
2690	NASDAQ	EMCB	Tue, Nov 15, 2022	60.40	60.40	59.61	60.11
2689	NASDAQ	EMCB	Mon, Nov 14, 2022	59.58	59.98	59.57	59.85
2688	NASDAQ	EMCB	Fri, Nov 11, 2022	59.28	59.94	59.28	59.47
2687	NASDAQ	EMCB	Thu, Nov 10, 2022	59.11	60.02	58.68	59.61
2686	NASDAQ	EMCB	Wed, Nov 9, 2022	58.39	58.47	58.28	58.47
2685	NASDAQ	EMCB	Tue, Nov 8, 2022	58.51	58.60	58.34	58.60
2684	NASDAQ	EMCB	Mon, Nov 7, 2022	58.08	58.32	58.08	58.32
2683	NASDAQ	EMCB	Fri, Nov 4, 2022	58.23	58.42	58.23	58.42
2682	NASDAQ	EMCB	Thu, Nov 3, 2022	57.95	58.13	57.89	58.11
2681	NASDAQ	EMCB	Wed, Nov 2, 2022	58.09	58.28	58.09	58.11
2680	NASDAQ	EMCB	Tue, Nov 1, 2022	58.42	58.42	58.26	58.26
2679	NASDAQ	EMCB	Mon, Oct 31, 2022	58.26	58.31	58.09	58.09
2678	NASDAQ	EMCB	Fri, Oct 28, 2022	58.23	58.26	58.23	58.26
2677	NASDAQ	EMCB	Thu, Oct 27, 2022	58.36	58.37	57.96	58.17
2676	NASDAQ	EMCB	Wed, Oct 26, 2022	58.02	58.42	57.92	57.99
2675	NASDAQ	EMCB	Tue, Oct 25, 2022	57.81	57.84	57.81	57.84
2674	NASDAQ	EMCB	Mon, Oct 24, 2022	57.80	57.98	57.66	57.71
2673	NASDAQ	EMCB	Fri, Oct 21, 2022	57.54	57.98	57.54	57.76
2672	NASDAQ	EMCB	Thu, Oct 20, 2022	57.62	57.78	57.62	57.78
2671	NASDAQ	EMCB	Wed, Oct 19, 2022	58.01	58.01	58.01	58.01
2670	NASDAQ	EMCB	Tue, Oct 18, 2022	58.52	58.57	58.07	58.44
2669	NASDAQ	EMCB	Mon, Oct 17, 2022	58.62	58.62	58.22	58.22
2668	NASDAQ	EMCB	Fri, Oct 14, 2022	58.22	58.27	58.10	58.27
2667	NASDAQ	EMCB	Thu, Oct 13, 2022	57.63	58.66	57.50	58.33
2666	NASDAQ	EMCB	Wed, Oct 12, 2022	59.10	59.10	58.00	58.58
2665	NASDAQ	EMCB	Tue, Oct 11, 2022	58.84	59.17	58.62	58.89
2664	NASDAQ	EMCB	Mon, Oct 10, 2022	59.15	59.34	58.64	58.82
2663	NASDAQ	EMCB	Fri, Oct 7, 2022	59.48	59.48	58.96	59.05
2662	NASDAQ	EMCB	Thu, Oct 6, 2022	59.38	59.68	59.08	59.34
2661	NASDAQ	EMCB	Wed, Oct 5, 2022	59.17	59.38	58.92	59.35
2660	NASDAQ	EMCB	Tue, Oct 4, 2022	59.69	59.71	59.03	59.65
2659	NASDAQ	EMCB	Mon, Oct 3, 2022	58.95	59.36	58.95	59.20
2658	NASDAQ	EMCB	Fri, Sep 30, 2022	58.70	59.19	58.47	58.80
2657	NASDAQ	EMCB	Thu, Sep 29, 2022	58.58	58.58	57.93	58.46
2656	NASDAQ	EMCB	Wed, Sep 28, 2022	58.99	59.20	58.52	59.20
2655	NASDAQ	EMCB	Tue, Sep 27, 2022	58.61	58.95	58.54	58.56
2654	NASDAQ	EMCB	Mon, Sep 26, 2022	59.68	59.68	58.91	59.25
2653	NASDAQ	EMCB	Fri, Sep 23, 2022	60.00	60.32	59.84	60.17
2652	NASDAQ	EMCB	Thu, Sep 22, 2022	60.28	60.49	60.21	60.36
2651	NASDAQ	EMCB	Wed, Sep 21, 2022	60.84	60.84	60.31	60.66
2650	NASDAQ	EMCB	Tue, Sep 20, 2022	60.73	60.87	60.73	60.73
2649	NASDAQ	EMCB	Mon, Sep 19, 2022	60.90	61.01	60.80	61.01
2648	NASDAQ	EMCB	Fri, Sep 16, 2022	61.24	61.31	60.86	61.05
2647	NASDAQ	EMCB	Thu, Sep 15, 2022	61.10	61.37	61.10	61.34
2646	NASDAQ	EMCB	Wed, Sep 14, 2022	61.13	61.29	60.98	61.29
2645	NASDAQ	EMCB	Tue, Sep 13, 2022	61.93	61.93	61.19	61.25
2644	NASDAQ	EMCB	Mon, Sep 12, 2022	61.71	62.05	61.65	61.77
2643	NASDAQ	EMCB	Fri, Sep 9, 2022	61.99	62.02	61.65	61.83
2642	NASDAQ	EMCB	Thu, Sep 8, 2022	61.65	61.65	61.64	61.64
2641	NASDAQ	EMCB	Wed, Sep 7, 2022	61.38	61.69	61.38	61.69
2640	NASDAQ	EMCB	Tue, Sep 6, 2022	61.56	61.56	61.21	61.21
2639	NASDAQ	EMCB	Fri, Sep 2, 2022	61.93	62.00	61.82	61.82
2638	NASDAQ	EMCB	Thu, Sep 1, 2022	61.37	61.75	61.37	61.57
2637	NASDAQ	EMCB	Wed, Aug 31, 2022	61.64	61.77	61.63	61.77
2636	NASDAQ	EMCB	Tue, Aug 30, 2022	61.80	62.01	61.78	61.89
2635	NASDAQ	EMCB	Mon, Aug 29, 2022	62.05	62.10	61.95	61.96
2634	NASDAQ	EMCB	Fri, Aug 26, 2022	62.13	62.39	62.01	62.19
2633	NASDAQ	EMCB	Thu, Aug 25, 2022	62.25	62.43	62.12	62.31
2632	NASDAQ	EMCB	Wed, Aug 24, 2022	62.36	62.36	62.36	62.36
2631	NASDAQ	EMCB	Tue, Aug 23, 2022	62.25	62.48	62.15	62.48
2630	NASDAQ	EMCB	Mon, Aug 22, 2022	62.04	62.26	62.04	62.16
2629	NASDAQ	EMCB	Fri, Aug 19, 2022	62.46	62.49	62.10	62.45
2628	NASDAQ	EMCB	Thu, Aug 18, 2022	62.76	62.76	62.34	62.49
2627	NASDAQ	EMCB	Wed, Aug 17, 2022	62.75	63.44	62.64	63.20
2626	NASDAQ	EMCB	Tue, Aug 16, 2022	63.03	63.47	62.83	63.11
2625	NASDAQ	EMCB	Mon, Aug 15, 2022	63.11	63.25	63.11	63.25
2624	NASDAQ	EMCB	Fri, Aug 12, 2022	62.90	63.41	62.77	63.04
2623	NASDAQ	EMCB	Thu, Aug 11, 2022	63.16	63.43	62.58	62.73
2622	NASDAQ	EMCB	Wed, Aug 10, 2022	62.60	63.11	62.34	62.73
2621	NASDAQ	EMCB	Tue, Aug 9, 2022	62.48	62.48	61.98	62.34
2620	NASDAQ	EMCB	Mon, Aug 8, 2022	62.30	62.67	62.30	62.67
2619	NASDAQ	EMCB	Fri, Aug 5, 2022	62.21	62.22	62.02	62.02
2618	NASDAQ	EMCB	Thu, Aug 4, 2022	61.68	62.30	61.58	62.12
2617	NASDAQ	EMCB	Wed, Aug 3, 2022	61.82	62.10	61.82	61.95
2616	NASDAQ	EMCB	Tue, Aug 2, 2022	61.85	61.88	61.37	61.37
2615	NASDAQ	EMCB	Mon, Aug 1, 2022	61.77	62.02	61.54	61.92
2614	NASDAQ	EMCB	Fri, Jul 29, 2022	61.31	61.66	61.31	61.44
2613	NASDAQ	EMCB	Thu, Jul 28, 2022	60.97	61.30	60.97	61.29
2612	NASDAQ	EMCB	Wed, Jul 27, 2022	60.21	60.66	60.21	60.61
2611	NASDAQ	EMCB	Tue, Jul 26, 2022	60.48	60.48	60.15	60.32
2610	NASDAQ	EMCB	Mon, Jul 25, 2022	60.43	60.57	60.30	60.48
2609	NASDAQ	EMCB	Fri, Jul 22, 2022	60.72	60.72	60.33	60.57
2608	NASDAQ	EMCB	Thu, Jul 21, 2022	60.21	60.21	60.21	60.21
2607	NASDAQ	EMCB	Wed, Jul 20, 2022	60.56	60.56	59.84	60.20
2606	NASDAQ	EMCB	Tue, Jul 19, 2022	59.57	60.17	59.57	59.96
2605	NASDAQ	EMCB	Mon, Jul 18, 2022	59.72	59.86	59.58	59.58
2604	NASDAQ	EMCB	Fri, Jul 15, 2022	59.85	59.85	59.55	59.70
2603	NASDAQ	EMCB	Thu, Jul 14, 2022	59.79	59.79	59.01	59.48
2602	NASDAQ	EMCB	Wed, Jul 13, 2022	59.36	60.21	59.35	59.69
2601	NASDAQ	EMCB	Tue, Jul 12, 2022	59.99	60.02	59.79	59.79
2600	NASDAQ	EMCB	Mon, Jul 11, 2022	60.05	60.13	59.84	59.96
2599	NASDAQ	EMCB	Fri, Jul 8, 2022	60.14	60.28	60.09	60.28
2598	NASDAQ	EMCB	Thu, Jul 7, 2022	60.55	60.55	60.43	60.43
2597	NASDAQ	EMCB	Wed, Jul 6, 2022	60.38	60.38	60.20	60.21
2596	NASDAQ	EMCB	Tue, Jul 5, 2022	60.46	60.46	60.04	60.35
2595	NASDAQ	EMCB	Fri, Jul 1, 2022	60.93	61.01	60.74	60.81
2594	NASDAQ	EMCB	Thu, Jun 30, 2022	60.70	60.83	60.37	60.68
2593	NASDAQ	EMCB	Wed, Jun 29, 2022	60.59	61.05	60.59	60.87
2592	NASDAQ	EMCB	Tue, Jun 28, 2022	60.95	60.95	60.74	60.74
2591	NASDAQ	EMCB	Mon, Jun 27, 2022	61.09	61.09	60.63	60.63
2590	NASDAQ	EMCB	Fri, Jun 24, 2022	61.05	61.27	61.05	61.09
2589	NASDAQ	EMCB	Thu, Jun 23, 2022	61.26	61.56	61.26	61.39
2588	NASDAQ	EMCB	Wed, Jun 22, 2022	61.28	61.36	61.28	61.36
2587	NASDAQ	EMCB	Tue, Jun 21, 2022	61.45	61.50	61.12	61.31
2586	NASDAQ	EMCB	Fri, Jun 17, 2022	61.74	61.74	61.29	61.54
2585	NASDAQ	EMCB	Thu, Jun 16, 2022	61.24	61.39	61.03	61.24
2584	NASDAQ	EMCB	Wed, Jun 15, 2022	61.47	62.43	61.17	62.00
2583	NASDAQ	EMCB	Tue, Jun 14, 2022	61.73	61.77	61.08	61.19
2582	NASDAQ	EMCB	Mon, Jun 13, 2022	61.67	61.67	60.97	61.23
2581	NASDAQ	EMCB	Fri, Jun 10, 2022	62.23	62.43	62.12	62.12
2580	NASDAQ	EMCB	Thu, Jun 9, 2022	62.48	62.88	62.27	62.50
2579	NASDAQ	EMCB	Wed, Jun 8, 2022	62.97	62.97	62.53	62.88
2578	NASDAQ	EMCB	Tue, Jun 7, 2022	63.27	63.27	62.92	63.25
2577	NASDAQ	EMCB	Mon, Jun 6, 2022	63.27	63.27	62.92	62.92
2576	NASDAQ	EMCB	Fri, Jun 3, 2022	63.36	63.51	63.20	63.25
2575	NASDAQ	EMCB	Thu, Jun 2, 2022	63.12	63.57	63.07	63.57
2574	NASDAQ	EMCB	Wed, Jun 1, 2022	62.94	63.32	62.75	63.04
2573	NASDAQ	EMCB	Tue, May 31, 2022	63.00	63.06	62.56	62.78
2572	NASDAQ	EMCB	Fri, May 27, 2022	63.19	63.19	63.19	63.19
2571	NASDAQ	EMCB	Thu, May 26, 2022	62.91	63.50	62.91	63.08
2570	NASDAQ	EMCB	Wed, May 25, 2022	62.77	63.19	62.77	63.07
2569	NASDAQ	EMCB	Tue, May 24, 2022	62.36	62.77	62.36	62.68
2568	NASDAQ	EMCB	Mon, May 23, 2022	62.43	62.61	62.43	62.61
2567	NASDAQ	EMCB	Fri, May 20, 2022	62.27	62.48	62.21	62.48
2566	NASDAQ	EMCB	Thu, May 19, 2022	62.23	62.49	62.22	62.49
2565	NASDAQ	EMCB	Wed, May 18, 2022	62.37	62.37	62.11	62.29
2564	NASDAQ	EMCB	Tue, May 17, 2022	62.41	62.90	62.35	62.59
2563	NASDAQ	EMCB	Mon, May 16, 2022	62.75	62.75	62.50	62.54
2562	NASDAQ	EMCB	Fri, May 13, 2022	62.81	62.95	62.63	62.76
2561	NASDAQ	EMCB	Thu, May 12, 2022	62.61	62.72	62.50	62.72
2560	NASDAQ	EMCB	Wed, May 11, 2022	62.95	63.37	62.83	63.00
2559	NASDAQ	EMCB	Tue, May 10, 2022	62.65	62.99	62.65	62.95
2558	NASDAQ	EMCB	Mon, May 9, 2022	62.79	62.79	62.49	62.53
2557	NASDAQ	EMCB	Fri, May 6, 2022	62.97	63.08	62.65	62.98
2556	NASDAQ	EMCB	Thu, May 5, 2022	63.12	63.12	62.87	63.06
2555	NASDAQ	EMCB	Wed, May 4, 2022	63.23	64.04	63.23	64.04
2554	NASDAQ	EMCB	Tue, May 3, 2022	63.45	63.47	63.33	63.46
2553	NASDAQ	EMCB	Mon, May 2, 2022	63.19	63.37	62.81	63.37
2552	NASDAQ	EMCB	Fri, Apr 29, 2022	63.33	63.33	63.07	63.17
2551	NASDAQ	EMCB	Thu, Apr 28, 2022	63.64	64.02	63.60	63.82
2550	NASDAQ	EMCB	Wed, Apr 27, 2022	63.82	63.88	63.34	63.60
2549	NASDAQ	EMCB	Tue, Apr 26, 2022	63.80	64.16	63.80	63.96
2548	NASDAQ	EMCB	Mon, Apr 25, 2022	63.67	64.21	63.67	64.21
2547	NASDAQ	EMCB	Fri, Apr 22, 2022	64.01	64.13	63.72	63.97
2546	NASDAQ	EMCB	Thu, Apr 21, 2022	64.53	64.75	64.33	64.33
2545	NASDAQ	EMCB	Wed, Apr 20, 2022	64.72	64.81	64.57	64.75
2544	NASDAQ	EMCB	Tue, Apr 19, 2022	64.55	64.55	64.23	64.37
2543	NASDAQ	EMCB	Mon, Apr 18, 2022	64.68	64.93	64.50	64.53
2542	NASDAQ	EMCB	Thu, Apr 14, 2022	64.91	64.91	64.42	64.67
2541	NASDAQ	EMCB	Wed, Apr 13, 2022	65.27	65.44	64.95	65.17
2540	NASDAQ	EMCB	Tue, Apr 12, 2022	65.34	65.34	65.00	65.00
2539	NASDAQ	EMCB	Mon, Apr 11, 2022	65.36	65.36	64.69	64.86
2538	NASDAQ	EMCB	Fri, Apr 8, 2022	65.22	65.68	65.22	65.45
2537	NASDAQ	EMCB	Thu, Apr 7, 2022	65.63	65.88	65.49	65.88
2536	NASDAQ	EMCB	Wed, Apr 6, 2022	65.49	66.09	65.47	65.90
2535	NASDAQ	EMCB	Tue, Apr 5, 2022	66.19	66.22	65.33	65.88
2534	NASDAQ	EMCB	Mon, Apr 4, 2022	66.27	66.64	66.13	66.60
2533	NASDAQ	EMCB	Fri, Apr 1, 2022	66.15	66.50	65.88	66.50
2532	NASDAQ	EMCB	Thu, Mar 31, 2022	66.11	66.20	66.07	66.07
2531	NASDAQ	EMCB	Wed, Mar 30, 2022	66.02	66.24	65.92	65.92
2530	NASDAQ	EMCB	Tue, Mar 29, 2022	66.07	66.78	66.06	66.12
2529	NASDAQ	EMCB	Mon, Mar 28, 2022	65.53	65.99	65.46	65.99
2528	NASDAQ	EMCB	Fri, Mar 25, 2022	65.15	65.44	65.15	65.44
2527	NASDAQ	EMCB	Thu, Mar 24, 2022	65.38	65.81	65.38	65.81
2526	NASDAQ	EMCB	Wed, Mar 23, 2022	65.14	65.85	65.14	65.62
2525	NASDAQ	EMCB	Tue, Mar 22, 2022	65.58	65.61	65.18	65.43
2524	NASDAQ	EMCB	Mon, Mar 21, 2022	65.50	65.50	65.17	65.36
2523	NASDAQ	EMCB	Fri, Mar 18, 2022	65.36	65.94	65.34	65.75
2522	NASDAQ	EMCB	Thu, Mar 17, 2022	65.11	65.67	65.11	65.49
2521	NASDAQ	EMCB	Wed, Mar 16, 2022	63.01	65.34	63.01	65.32
2520	NASDAQ	EMCB	Tue, Mar 15, 2022	64.57	64.82	64.57	64.82
2519	NASDAQ	EMCB	Mon, Mar 14, 2022	64.52	64.52	64.17	64.26
2518	NASDAQ	EMCB	Fri, Mar 11, 2022	64.72	64.76	64.44	64.48
2517	NASDAQ	EMCB	Thu, Mar 10, 2022	64.51	65.13	64.51	64.92
2516	NASDAQ	EMCB	Wed, Mar 9, 2022	65.13	65.30	64.83	65.30
2515	NASDAQ	EMCB	Tue, Mar 8, 2022	64.68	65.34	64.65	64.89
2514	NASDAQ	EMCB	Mon, Mar 7, 2022	65.05	65.25	64.56	64.85
2513	NASDAQ	EMCB	Fri, Mar 4, 2022	65.67	66.92	64.91	64.91
2512	NASDAQ	EMCB	Thu, Mar 3, 2022	66.09	66.09	65.73	65.87
2511	NASDAQ	EMCB	Wed, Mar 2, 2022	66.06	67.10	66.05	66.47
2510	NASDAQ	EMCB	Tue, Mar 1, 2022	63.00	66.78	63.00	66.55
2509	NASDAQ	EMCB	Mon, Feb 28, 2022	67.92	68.09	67.91	67.91
2508	NASDAQ	EMCB	Fri, Feb 25, 2022	68.82	68.82	68.40	68.40
2507	NASDAQ	EMCB	Thu, Feb 24, 2022	68.71	68.71	66.90	67.52
2506	NASDAQ	EMCB	Wed, Feb 23, 2022	69.75	69.75	69.03	69.26
2505	NASDAQ	EMCB	Tue, Feb 22, 2022	70.55	70.55	69.74	69.84
2504	NASDAQ	EMCB	Fri, Feb 18, 2022	70.68	70.84	70.55	70.84
2503	NASDAQ	EMCB	Thu, Feb 17, 2022	70.73	70.98	70.69	70.80
2502	NASDAQ	EMCB	Wed, Feb 16, 2022	70.95	71.17	70.95	71.07
2501	NASDAQ	EMCB	Tue, Feb 15, 2022	71.04	71.23	70.88	71.05
2500	NASDAQ	EMCB	Mon, Feb 14, 2022	70.94	70.94	70.73	70.76
2499	NASDAQ	EMCB	Fri, Feb 11, 2022	71.14	71.14	70.50	70.58
2498	NASDAQ	EMCB	Thu, Feb 10, 2022	71.39	71.47	71.06	71.06
2497	NASDAQ	EMCB	Wed, Feb 9, 2022	71.72	71.88	71.63	71.69
2496	NASDAQ	EMCB	Tue, Feb 8, 2022	71.44	71.65	71.44	71.53
2495	NASDAQ	EMCB	Mon, Feb 7, 2022	71.72	71.72	71.72	71.72
2494	NASDAQ	EMCB	Fri, Feb 4, 2022	71.78	71.87	71.70	71.73
2493	NASDAQ	EMCB	Thu, Feb 3, 2022	72.11	72.12	71.81	71.92
2492	NASDAQ	EMCB	Wed, Feb 2, 2022	72.12	72.18	72.08	72.18
2491	NASDAQ	EMCB	Tue, Feb 1, 2022	71.73	72.07	71.73	72.02
2490	NASDAQ	EMCB	Mon, Jan 31, 2022	71.96	72.02	71.69	71.98
2489	NASDAQ	EMCB	Fri, Jan 28, 2022	71.88	72.31	71.87	72.02
2488	NASDAQ	EMCB	Thu, Jan 27, 2022	72.15	72.26	71.90	71.91
2487	NASDAQ	EMCB	Wed, Jan 26, 2022	72.31	72.44	71.93	71.93
2486	NASDAQ	EMCB	Tue, Jan 25, 2022	72.32	72.32	72.21	72.21
2485	NASDAQ	EMCB	Mon, Jan 24, 2022	72.22	72.42	72.22	72.36
2484	NASDAQ	EMCB	Fri, Jan 21, 2022	72.71	72.71	72.47	72.57
2483	NASDAQ	EMCB	Thu, Jan 20, 2022	72.64	72.71	72.57	72.58
2482	NASDAQ	EMCB	Wed, Jan 19, 2022	72.54	72.64	72.47	72.47
2481	NASDAQ	EMCB	Tue, Jan 18, 2022	72.55	72.55	72.14	72.31
2480	NASDAQ	EMCB	Fri, Jan 14, 2022	72.94	72.96	72.72	72.72
2479	NASDAQ	EMCB	Thu, Jan 13, 2022	73.16	73.31	73.06	73.06
2478	NASDAQ	EMCB	Wed, Jan 12, 2022	73.25	73.43	73.25	73.27
2477	NASDAQ	EMCB	Tue, Jan 11, 2022	73.31	73.41	73.29	73.35
2476	NASDAQ	EMCB	Mon, Jan 10, 2022	73.36	73.36	73.04	73.26
2475	NASDAQ	EMCB	Fri, Jan 7, 2022	73.80	73.80	73.28	73.55
2474	NASDAQ	EMCB	Thu, Jan 6, 2022	73.39	73.64	73.39	73.40
2473	NASDAQ	EMCB	Wed, Jan 5, 2022	74.12	74.12	73.47	73.47
2472	NASDAQ	EMCB	Tue, Jan 4, 2022	74.08	74.13	73.75	73.88
2471	NASDAQ	EMCB	Mon, Jan 3, 2022	73.93	74.03	73.73	73.85
2470	NASDAQ	EMCB	Fri, Dec 31, 2021	74.54	74.54	74.00	74.00
2469	NASDAQ	EMCB	Thu, Dec 30, 2021	74.10	74.51	72.99	74.17
2468	NASDAQ	EMCB	Wed, Dec 29, 2021	73.89	74.10	73.89	73.97
2467	NASDAQ	EMCB	Tue, Dec 28, 2021	73.86	74.10	73.86	74.09
2466	NASDAQ	EMCB	Mon, Dec 27, 2021	74.10	74.10	73.79	73.79
2465	NASDAQ	EMCB	Thu, Dec 23, 2021	73.94	74.49	73.94	74.24
2464	NASDAQ	EMCB	Wed, Dec 22, 2021	74.14	74.14	73.85	74.11
2463	NASDAQ	EMCB	Tue, Dec 21, 2021	73.67	73.95	73.58	73.88
2462	NASDAQ	EMCB	Mon, Dec 20, 2021	73.68	73.81	73.60	73.64
2461	NASDAQ	EMCB	Fri, Dec 17, 2021	73.99	73.99	73.80	73.90
2460	NASDAQ	EMCB	Thu, Dec 16, 2021	74.21	74.21	74.00	74.10
2459	NASDAQ	EMCB	Wed, Dec 15, 2021	74.10	74.20	73.61	74.04
2458	NASDAQ	EMCB	Tue, Dec 14, 2021	74.00	74.20	74.00	74.09
2457	NASDAQ	EMCB	Mon, Dec 13, 2021	74.49	74.50	74.21	74.37
2456	NASDAQ	EMCB	Fri, Dec 10, 2021	74.16	74.16	73.78	73.95
2455	NASDAQ	EMCB	Thu, Dec 9, 2021	73.65	73.83	73.65	73.83
2454	NASDAQ	EMCB	Wed, Dec 8, 2021	74.07	74.07	73.85	73.85
2453	NASDAQ	EMCB	Tue, Dec 7, 2021	74.15	74.15	74.04	74.04
2452	NASDAQ	EMCB	Mon, Dec 6, 2021	73.81	73.81	73.72	73.72
2451	NASDAQ	EMCB	Fri, Dec 3, 2021	73.62	73.94	73.51	73.73
2450	NASDAQ	EMCB	Thu, Dec 2, 2021	73.50	73.70	73.45	73.60
2449	NASDAQ	EMCB	Wed, Dec 1, 2021	73.62	73.76	73.43	73.57
2448	NASDAQ	EMCB	Tue, Nov 30, 2021	73.52	73.60	73.18	73.20
2447	NASDAQ	EMCB	Mon, Nov 29, 2021	73.38	73.92	73.29	73.44
2446	NASDAQ	EMCB	Fri, Nov 26, 2021	73.44	73.44	72.85	72.91
2445	NASDAQ	EMCB	Wed, Nov 24, 2021	73.92	74.00	73.65	73.68
2444	NASDAQ	EMCB	Tue, Nov 23, 2021	73.99	73.99	73.83	73.83
2443	NASDAQ	EMCB	Mon, Nov 22, 2021	74.63	74.63	74.08	74.19
2442	NASDAQ	EMCB	Fri, Nov 19, 2021	74.73	74.84	74.51	74.51
2441	NASDAQ	EMCB	Thu, Nov 18, 2021	74.74	74.85	74.57	74.68
2440	NASDAQ	EMCB	Wed, Nov 17, 2021	74.69	74.69	74.51	74.55
2439	NASDAQ	EMCB	Tue, Nov 16, 2021	74.87	74.87	74.55	74.55
2438	NASDAQ	EMCB	Mon, Nov 15, 2021	74.89	74.89	74.62	74.65
2437	NASDAQ	EMCB	Fri, Nov 12, 2021	74.86	74.87	74.65	74.65
2436	NASDAQ	EMCB	Thu, Nov 11, 2021	74.70	74.71	74.44	74.58
2435	NASDAQ	EMCB	Wed, Nov 10, 2021	74.60	74.67	74.20	74.38
2434	NASDAQ	EMCB	Tue, Nov 9, 2021	75.05	75.06	74.90	74.90
2433	NASDAQ	EMCB	Mon, Nov 8, 2021	74.97	75.09	74.91	74.91
2432	NASDAQ	EMCB	Fri, Nov 5, 2021	75.23	75.27	74.99	75.16
2431	NASDAQ	EMCB	Thu, Nov 4, 2021	74.63	74.99	74.63	74.95
2430	NASDAQ	EMCB	Wed, Nov 3, 2021	74.80	74.80	74.53	74.66
2429	NASDAQ	EMCB	Tue, Nov 2, 2021	74.78	74.80	74.63	74.70
2428	NASDAQ	EMCB	Mon, Nov 1, 2021	74.79	74.79	74.31	74.53
2427	NASDAQ	EMCB	Fri, Oct 29, 2021	74.89	74.89	74.76	74.86
2426	NASDAQ	EMCB	Thu, Oct 28, 2021	74.76	74.94	74.76	74.85
2425	NASDAQ	EMCB	Wed, Oct 27, 2021	75.28	75.28	74.96	74.97
2424	NASDAQ	EMCB	Tue, Oct 26, 2021	74.81	75.04	74.71	74.82
2423	NASDAQ	EMCB	Mon, Oct 25, 2021	74.74	75.01	74.43	74.70
2422	NASDAQ	EMCB	Fri, Oct 22, 2021	74.89	74.91	74.78	74.91
2421	NASDAQ	EMCB	Thu, Oct 21, 2021	74.80	75.08	74.68	74.98
2420	NASDAQ	EMCB	Wed, Oct 20, 2021	75.20	75.29	75.07	75.07
2419	NASDAQ	EMCB	Tue, Oct 19, 2021	75.26	75.26	75.14	75.15
2418	NASDAQ	EMCB	Mon, Oct 18, 2021	75.21	75.23	74.68	75.00
2417	NASDAQ	EMCB	Fri, Oct 15, 2021	75.10	75.21	74.81	74.98
2416	NASDAQ	EMCB	Thu, Oct 14, 2021	75.21	75.42	75.12	75.12
2415	NASDAQ	EMCB	Wed, Oct 13, 2021	75.20	75.30	75.00	75.07
2414	NASDAQ	EMCB	Tue, Oct 12, 2021	74.81	74.99	74.81	74.99
2413	NASDAQ	EMCB	Mon, Oct 11, 2021	74.84	74.87	74.75	74.77
2412	NASDAQ	EMCB	Fri, Oct 8, 2021	75.06	75.06	74.93	74.95
2411	NASDAQ	EMCB	Thu, Oct 7, 2021	75.18	75.18	75.03	75.03
2410	NASDAQ	EMCB	Wed, Oct 6, 2021	74.92	75.28	74.92	74.95
2409	NASDAQ	EMCB	Tue, Oct 5, 2021	75.09	75.24	74.90	75.09
2408	NASDAQ	EMCB	Mon, Oct 4, 2021	75.30	75.30	74.77	74.99
2407	NASDAQ	EMCB	Fri, Oct 1, 2021	75.58	75.58	75.21	75.29
2406	NASDAQ	EMCB	Thu, Sep 30, 2021	75.58	75.58	75.44	75.44
2405	NASDAQ	EMCB	Wed, Sep 29, 2021	75.31	75.72	75.25	75.65
2404	NASDAQ	EMCB	Tue, Sep 28, 2021	75.49	75.53	75.44	75.44
2403	NASDAQ	EMCB	Mon, Sep 27, 2021	75.59	75.59	75.50	75.50
2402	NASDAQ	EMCB	Fri, Sep 24, 2021	0.00	0.00	0.00	75.89
2401	NASDAQ	EMCB	Thu, Sep 23, 2021	76.10	76.10	75.78	75.89
2400	NASDAQ	EMCB	Wed, Sep 22, 2021	76.00	76.37	75.96	76.09
2399	NASDAQ	EMCB	Tue, Sep 21, 2021	76.09	76.17	75.98	76.04
2398	NASDAQ	EMCB	Mon, Sep 20, 2021	76.16	76.16	75.83	75.96
2397	NASDAQ	EMCB	Fri, Sep 17, 2021	76.23	76.23	76.19	76.19
2396	NASDAQ	EMCB	Thu, Sep 16, 2021	76.33	76.36	76.11	76.19
2395	NASDAQ	EMCB	Wed, Sep 15, 2021	76.65	76.65	76.43	76.43
2394	NASDAQ	EMCB	Tue, Sep 14, 2021	76.59	76.65	76.58	76.58
2393	NASDAQ	EMCB	Mon, Sep 13, 2021	76.37	76.55	76.22	76.41
2392	NASDAQ	EMCB	Fri, Sep 10, 2021	76.54	76.54	76.30	76.30
2391	NASDAQ	EMCB	Thu, Sep 9, 2021	76.40	76.58	76.40	76.46
2390	NASDAQ	EMCB	Wed, Sep 8, 2021	76.45	76.46	76.21	76.33
2389	NASDAQ	EMCB	Tue, Sep 7, 2021	76.33	76.38	76.28	76.28
2388	NASDAQ	EMCB	Fri, Sep 3, 2021	76.49	76.49	76.33	76.33
2387	NASDAQ	EMCB	Thu, Sep 2, 2021	76.08	76.52	76.08	76.38
2386	NASDAQ	EMCB	Wed, Sep 1, 2021	76.07	76.56	76.07	76.36
2385	NASDAQ	EMCB	Tue, Aug 31, 2021	76.28	76.39	76.19	76.19
2384	NASDAQ	EMCB	Mon, Aug 30, 2021	76.06	76.43	76.06	76.12
2383	NASDAQ	EMCB	Fri, Aug 27, 2021	76.08	76.17	76.08	76.08
2382	NASDAQ	EMCB	Thu, Aug 26, 2021	76.09	76.09	75.97	75.97
2381	NASDAQ	EMCB	Wed, Aug 25, 2021	75.88	76.01	75.86	76.01
2380	NASDAQ	EMCB	Tue, Aug 24, 2021	76.20	76.39	76.07	76.07
2379	NASDAQ	EMCB	Mon, Aug 23, 2021	76.27	76.35	76.05	76.22
2378	NASDAQ	EMCB	Fri, Aug 20, 2021	76.32	76.32	76.01	76.01
2377	NASDAQ	EMCB	Thu, Aug 19, 2021	76.18	76.18	76.08	76.08
2376	NASDAQ	EMCB	Wed, Aug 18, 2021	76.19	76.29	76.04	76.29
2375	NASDAQ	EMCB	Tue, Aug 17, 2021	76.02	76.30	76.02	76.18
2374	NASDAQ	EMCB	Mon, Aug 16, 2021	76.31	76.36	76.08	76.25
2373	NASDAQ	EMCB	Fri, Aug 13, 2021	76.08	76.32	76.08	76.22
2372	NASDAQ	EMCB	Thu, Aug 12, 2021	75.99	76.20	75.97	75.97
2371	NASDAQ	EMCB	Wed, Aug 11, 2021	75.79	76.13	75.77	75.97
2370	NASDAQ	EMCB	Tue, Aug 10, 2021	75.92	75.99	75.78	75.79
2369	NASDAQ	EMCB	Mon, Aug 9, 2021	75.71	75.93	75.71	75.78
2368	NASDAQ	EMCB	Fri, Aug 6, 2021	75.80	75.88	75.80	75.86
2367	NASDAQ	EMCB	Thu, Aug 5, 2021	75.76	75.94	75.76	75.76
2366	NASDAQ	EMCB	Wed, Aug 4, 2021	75.85	75.94	75.75	75.94
2365	NASDAQ	EMCB	Tue, Aug 3, 2021	75.68	75.99	75.56	75.99
2364	NASDAQ	EMCB	Mon, Aug 2, 2021	75.66	76.04	75.66	75.87
2363	NASDAQ	EMCB	Fri, Jul 30, 2021	75.64	75.93	75.64	75.87
2362	NASDAQ	EMCB	Thu, Jul 29, 2021	0.00	0.00	0.00	75.80
2361	NASDAQ	EMCB	Wed, Jul 28, 2021	75.57	75.80	75.38	75.80
2360	NASDAQ	EMCB	Tue, Jul 27, 2021	75.92	75.92	75.48	75.57
2359	NASDAQ	EMCB	Mon, Jul 26, 2021	75.88	76.04	75.61	75.73
2358	NASDAQ	EMCB	Fri, Jul 23, 2021	76.15	76.26	75.92	76.12
2357	NASDAQ	EMCB	Thu, Jul 22, 2021	76.01	76.15	75.95	76.03
2356	NASDAQ	EMCB	Wed, Jul 21, 2021	76.01	76.01	75.83	75.83
2355	NASDAQ	EMCB	Tue, Jul 20, 2021	75.80	76.08	75.80	75.98
2354	NASDAQ	EMCB	Mon, Jul 19, 2021	76.28	76.28	75.83	75.93
2353	NASDAQ	EMCB	Fri, Jul 16, 2021	76.24	76.90	75.99	76.06
2352	NASDAQ	EMCB	Thu, Jul 15, 2021	76.23	76.23	76.15	76.15
2351	NASDAQ	EMCB	Wed, Jul 14, 2021	75.86	76.90	75.86	75.94
2350	NASDAQ	EMCB	Tue, Jul 13, 2021	76.02	76.03	76.00	76.03
2349	NASDAQ	EMCB	Mon, Jul 12, 2021	76.22	76.42	75.96	75.96
2348	NASDAQ	EMCB	Fri, Jul 9, 2021	76.08	76.25	76.08	76.25
2347	NASDAQ	EMCB	Thu, Jul 8, 2021	76.32	76.39	76.05	76.14
2346	NASDAQ	EMCB	Wed, Jul 7, 2021	76.22	76.34	76.22	76.33
2345	NASDAQ	EMCB	Tue, Jul 6, 2021	76.39	76.39	73.68	75.81
2344	NASDAQ	EMCB	Fri, Jul 2, 2021	75.86	76.34	75.86	76.34
2343	NASDAQ	EMCB	Thu, Jul 1, 2021	76.38	76.53	76.02	76.28
2342	NASDAQ	EMCB	Wed, Jun 30, 2021	76.37	76.44	76.22	76.22
2341	NASDAQ	EMCB	Tue, Jun 29, 2021	75.85	76.42	75.85	76.05
2340	NASDAQ	EMCB	Mon, Jun 28, 2021	76.20	76.32	75.67	76.32
2339	NASDAQ	EMCB	Fri, Jun 25, 2021	75.95	75.95	75.88	75.94
2338	NASDAQ	EMCB	Thu, Jun 24, 2021	76.28	76.28	75.91	75.91
2337	NASDAQ	EMCB	Wed, Jun 23, 2021	75.64	76.41	75.64	76.07
2336	NASDAQ	EMCB	Tue, Jun 22, 2021	0.00	0.00	0.00	76.03
2335	NASDAQ	EMCB	Mon, Jun 21, 2021	76.42	76.49	76.03	76.03
2334	NASDAQ	EMCB	Fri, Jun 18, 2021	76.78	77.39	76.00	76.00
2333	NASDAQ	EMCB	Thu, Jun 17, 2021	75.61	76.46	75.61	76.46
2332	NASDAQ	EMCB	Wed, Jun 16, 2021	76.17	76.17	75.78	75.78
2331	NASDAQ	EMCB	Tue, Jun 15, 2021	76.11	76.53	75.76	76.27
2330	NASDAQ	EMCB	Mon, Jun 14, 2021	76.45	76.46	75.79	75.79
2329	NASDAQ	EMCB	Fri, Jun 11, 2021	76.10	76.33	76.04	76.04
2328	NASDAQ	EMCB	Thu, Jun 10, 2021	76.61	76.61	76.11	76.11
2327	NASDAQ	EMCB	Wed, Jun 9, 2021	75.73	76.10	75.38	75.97
2326	NASDAQ	EMCB	Tue, Jun 8, 2021	0.00	0.00	0.00	75.88
2325	NASDAQ	EMCB	Mon, Jun 7, 2021	75.88	75.88	75.88	75.88
2324	NASDAQ	EMCB	Fri, Jun 4, 2021	75.92	76.19	75.88	75.88
2323	NASDAQ	EMCB	Thu, Jun 3, 2021	76.13	76.46	75.92	75.92
2322	NASDAQ	EMCB	Wed, Jun 2, 2021	76.16	76.16	75.49	75.83
2321	NASDAQ	EMCB	Tue, Jun 1, 2021	75.84	76.08	75.50	75.82
2320	NASDAQ	EMCB	Fri, May 28, 2021	75.72	75.72	75.72	75.72
2319	NASDAQ	EMCB	Thu, May 27, 2021	75.50	75.70	75.41	75.70
2318	NASDAQ	EMCB	Wed, May 26, 2021	75.70	75.92	75.62	75.62
2317	NASDAQ	EMCB	Tue, May 25, 2021	75.93	75.93	75.63	75.70
2316	NASDAQ	EMCB	Mon, May 24, 2021	76.02	76.02	75.30	75.80
2315	NASDAQ	EMCB	Fri, May 21, 2021	75.56	75.84	75.56	75.62
2314	NASDAQ	EMCB	Thu, May 20, 2021	75.70	75.94	75.70	75.88
2313	NASDAQ	EMCB	Wed, May 19, 2021	75.56	75.90	75.52	75.73
2312	NASDAQ	EMCB	Tue, May 18, 2021	75.94	75.95	75.55	75.73
2311	NASDAQ	EMCB	Mon, May 17, 2021	75.64	75.89	75.53	75.74
2310	NASDAQ	EMCB	Fri, May 14, 2021	75.91	75.93	75.64	75.64
2309	NASDAQ	EMCB	Thu, May 13, 2021	75.30	75.74	75.30	75.59
2308	NASDAQ	EMCB	Wed, May 12, 2021	75.90	75.90	75.67	75.67
2307	NASDAQ	EMCB	Tue, May 11, 2021	76.05	76.13	75.51	75.83
2306	NASDAQ	EMCB	Mon, May 10, 2021	75.35	76.09	75.35	76.09
2305	NASDAQ	EMCB	Fri, May 7, 2021	76.20	76.20	75.45	75.76
2304	NASDAQ	EMCB	Thu, May 6, 2021	76.19	77.14	75.28	76.95
2303	NASDAQ	EMCB	Wed, May 5, 2021	75.27	75.29	75.17	75.29
2302	NASDAQ	EMCB	Tue, May 4, 2021	75.00	75.27	74.90	75.23
2301	NASDAQ	EMCB	Mon, May 3, 2021	76.12	76.12	74.89	75.22
2300	NASDAQ	EMCB	Fri, Apr 30, 2021	75.70	75.70	75.38	75.38
2299	NASDAQ	EMCB	Thu, Apr 29, 2021	75.23	75.66	75.23	75.27
2298	NASDAQ	EMCB	Wed, Apr 28, 2021	74.86	75.35	74.86	75.35
2297	NASDAQ	EMCB	Tue, Apr 27, 2021	75.52	75.52	75.21	75.39
2296	NASDAQ	EMCB	Mon, Apr 26, 2021	75.64	75.64	75.09	75.56
2295	NASDAQ	EMCB	Fri, Apr 23, 2021	75.71	75.71	75.06	75.69
2294	NASDAQ	EMCB	Thu, Apr 22, 2021	75.43	75.53	75.43	75.53
2293	NASDAQ	EMCB	Wed, Apr 21, 2021	75.42	75.64	75.42	75.50
2292	NASDAQ	EMCB	Tue, Apr 20, 2021	75.50	75.75	75.50	75.72
2291	NASDAQ	EMCB	Mon, Apr 19, 2021	76.07	76.07	75.53	75.53
2290	NASDAQ	EMCB	Fri, Apr 16, 2021	75.70	75.80	75.70	75.73
2289	NASDAQ	EMCB	Thu, Apr 15, 2021	75.70	75.81	75.67	75.74
2288	NASDAQ	EMCB	Wed, Apr 14, 2021	75.57	75.66	75.51	75.51
2287	NASDAQ	EMCB	Tue, Apr 13, 2021	75.42	75.55	75.37	75.50
2286	NASDAQ	EMCB	Mon, Apr 12, 2021	75.10	75.54	74.99	75.38
2285	NASDAQ	EMCB	Fri, Apr 9, 2021	75.15	75.47	74.74	75.37
2284	NASDAQ	EMCB	Thu, Apr 8, 2021	75.44	75.44	75.44	75.44
2283	NASDAQ	EMCB	Wed, Apr 7, 2021	75.40	75.40	75.38	75.38
2282	NASDAQ	EMCB	Tue, Apr 6, 2021	75.70	75.73	75.17	75.48
2281	NASDAQ	EMCB	Mon, Apr 5, 2021	76.01	76.60	75.37	75.37
2280	NASDAQ	EMCB	Thu, Apr 1, 2021	75.39	75.68	75.18	75.22
2279	NASDAQ	EMCB	Wed, Mar 31, 2021	75.22	75.51	74.98	74.98
2278	NASDAQ	EMCB	Tue, Mar 30, 2021	75.05	75.40	75.00	75.24
2277	NASDAQ	EMCB	Mon, Mar 29, 2021	76.39	76.39	75.08	75.09
2276	NASDAQ	EMCB	Fri, Mar 26, 2021	75.16	75.25	75.04	75.23
2275	NASDAQ	EMCB	Thu, Mar 25, 2021	75.24	75.45	75.14	75.24
2274	NASDAQ	EMCB	Wed, Mar 24, 2021	75.55	75.89	75.21	75.43
2273	NASDAQ	EMCB	Tue, Mar 23, 2021	75.59	75.67	75.38	75.38
2272	NASDAQ	EMCB	Mon, Mar 22, 2021	75.40	75.80	75.38	75.50
2271	NASDAQ	EMCB	Fri, Mar 19, 2021	75.44	75.56	75.42	75.53
2270	NASDAQ	EMCB	Thu, Mar 18, 2021	76.08	76.08	75.38	75.38
2269	NASDAQ	EMCB	Wed, Mar 17, 2021	75.39	76.81	75.36	75.89
2268	NASDAQ	EMCB	Tue, Mar 16, 2021	75.62	76.61	75.55	75.59
2267	NASDAQ	EMCB	Mon, Mar 15, 2021	75.26	75.50	75.26	75.50
2266	NASDAQ	EMCB	Fri, Mar 12, 2021	75.06	76.59	75.06	75.22
2265	NASDAQ	EMCB	Thu, Mar 11, 2021	74.53	75.89	74.53	75.55
2264	NASDAQ	EMCB	Wed, Mar 10, 2021	75.32	75.39	75.12	75.39
2263	NASDAQ	EMCB	Tue, Mar 9, 2021	75.20	75.44	75.16	75.22
2262	NASDAQ	EMCB	Mon, Mar 8, 2021	75.54	75.54	74.97	74.97
2261	NASDAQ	EMCB	Fri, Mar 5, 2021	76.25	77.27	75.69	75.70
2260	NASDAQ	EMCB	Thu, Mar 4, 2021	77.07	77.07	75.70	75.70
2259	NASDAQ	EMCB	Wed, Mar 3, 2021	75.76	76.04	75.76	75.76
2258	NASDAQ	EMCB	Tue, Mar 2, 2021	76.61	76.61	75.66	76.06
2257	NASDAQ	EMCB	Mon, Mar 1, 2021	77.24	77.28	75.53	76.21
2256	NASDAQ	EMCB	Fri, Feb 26, 2021	76.07	76.15	75.65	76.15
2255	NASDAQ	EMCB	Thu, Feb 25, 2021	76.22	76.22	75.75	75.82
2254	NASDAQ	EMCB	Wed, Feb 24, 2021	76.21	76.81	76.11	76.54
2253	NASDAQ	EMCB	Tue, Feb 23, 2021	76.40	76.44	75.36	76.44
2252	NASDAQ	EMCB	Mon, Feb 22, 2021	76.28	76.62	76.28	76.42
2251	NASDAQ	EMCB	Fri, Feb 19, 2021	76.98	77.01	76.44	76.95
2250	NASDAQ	EMCB	Thu, Feb 18, 2021	77.39	77.90	77.00	77.03
2249	NASDAQ	EMCB	Wed, Feb 17, 2021	76.97	77.44	76.97	77.11
2248	NASDAQ	EMCB	Tue, Feb 16, 2021	77.01	77.15	76.01	76.72
2247	NASDAQ	EMCB	Fri, Feb 12, 2021	78.33	78.33	76.98	76.98
2246	NASDAQ	EMCB	Thu, Feb 11, 2021	77.56	78.67	76.09	77.24
2245	NASDAQ	EMCB	Wed, Feb 10, 2021	77.65	77.65	77.10	77.10
2244	NASDAQ	EMCB	Tue, Feb 9, 2021	77.23	77.23	76.94	77.08
2243	NASDAQ	EMCB	Mon, Feb 8, 2021	76.72	77.47	76.21	76.76
2242	NASDAQ	EMCB	Fri, Feb 5, 2021	77.51	77.51	76.53	76.77
2241	NASDAQ	EMCB	Thu, Feb 4, 2021	76.87	77.58	76.76	77.26
2240	NASDAQ	EMCB	Wed, Feb 3, 2021	77.01	77.11	76.61	76.61
2239	NASDAQ	EMCB	Tue, Feb 2, 2021	77.64	77.82	76.78	77.23
2238	NASDAQ	EMCB	Mon, Feb 1, 2021	76.85	77.01	76.55	76.69
2237	NASDAQ	EMCB	Fri, Jan 29, 2021	77.01	77.18	76.24	76.24
2236	NASDAQ	EMCB	Thu, Jan 28, 2021	76.77	77.71	76.25	76.49
2235	NASDAQ	EMCB	Wed, Jan 27, 2021	76.89	76.89	75.53	76.34
2234	NASDAQ	EMCB	Tue, Jan 26, 2021	76.96	77.66	76.45	77.66
2233	NASDAQ	EMCB	Mon, Jan 25, 2021	76.50	76.87	76.26	76.44
2232	NASDAQ	EMCB	Fri, Jan 22, 2021	76.80	77.76	76.55	76.61
2231	NASDAQ	EMCB	Thu, Jan 21, 2021	76.94	77.27	76.32	76.77
2230	NASDAQ	EMCB	Wed, Jan 20, 2021	76.00	77.03	75.49	77.03
2229	NASDAQ	EMCB	Tue, Jan 19, 2021	75.89	77.98	75.89	76.50
2228	NASDAQ	EMCB	Fri, Jan 15, 2021	76.94	77.07	76.00	76.50
2227	NASDAQ	EMCB	Thu, Jan 14, 2021	77.08	77.10	76.00	77.05
2226	NASDAQ	EMCB	Wed, Jan 13, 2021	76.95	76.95	76.48	76.85
2225	NASDAQ	EMCB	Tue, Jan 12, 2021	76.11	77.00	76.11	76.58
2224	NASDAQ	EMCB	Mon, Jan 11, 2021	76.68	76.72	76.24	76.57
2223	NASDAQ	EMCB	Fri, Jan 8, 2021	78.88	78.88	76.66	78.00
2222	NASDAQ	EMCB	Thu, Jan 7, 2021	77.00	77.12	76.33	77.12
2221	NASDAQ	EMCB	Wed, Jan 6, 2021	76.92	76.92	76.08	76.85
2220	NASDAQ	EMCB	Tue, Jan 5, 2021	77.19	77.66	75.48	77.66
2219	NASDAQ	EMCB	Mon, Jan 4, 2021	77.00	77.66	76.11	76.33
2218	NASDAQ	EMCB	Thu, Dec 31, 2020	76.28	78.08	76.02	77.00
2217	NASDAQ	EMCB	Wed, Dec 30, 2020	77.39	77.39	76.31	76.31
2216	NASDAQ	EMCB	Tue, Dec 29, 2020	76.78	77.55	76.78	77.23
2215	NASDAQ	EMCB	Mon, Dec 28, 2020	77.14	77.14	76.78	76.78
2214	NASDAQ	EMCB	Thu, Dec 24, 2020	0.00	0.00	0.00	77.36
2213	NASDAQ	EMCB	Wed, Dec 23, 2020	77.51	77.51	76.78	77.36
2212	NASDAQ	EMCB	Tue, Dec 22, 2020	76.21	77.26	76.21	76.50
2211	NASDAQ	EMCB	Mon, Dec 21, 2020	77.36	77.36	76.51	76.51
2210	NASDAQ	EMCB	Fri, Dec 18, 2020	77.00	77.31	76.30	76.50
2209	NASDAQ	EMCB	Thu, Dec 17, 2020	76.20	76.96	76.20	76.96
2208	NASDAQ	EMCB	Wed, Dec 16, 2020	76.68	76.68	76.07	76.07
2207	NASDAQ	EMCB	Tue, Dec 15, 2020	76.69	77.55	76.69	77.17
2206	NASDAQ	EMCB	Mon, Dec 14, 2020	76.50	77.29	76.50	76.90
2205	NASDAQ	EMCB	Fri, Dec 11, 2020	76.32	76.32	76.32	76.32
2204	NASDAQ	EMCB	Thu, Dec 10, 2020	75.29	77.61	75.29	76.64
2203	NASDAQ	EMCB	Wed, Dec 9, 2020	77.61	77.61	76.03	76.03
2202	NASDAQ	EMCB	Tue, Dec 8, 2020	76.80	77.13	76.21	76.68
2201	NASDAQ	EMCB	Mon, Dec 7, 2020	76.47	77.71	76.47	77.02
2200	NASDAQ	EMCB	Fri, Dec 4, 2020	77.11	78.88	76.02	76.47
2199	NASDAQ	EMCB	Thu, Dec 3, 2020	0.00	0.00	0.00	76.13
2198	NASDAQ	EMCB	Wed, Dec 2, 2020	76.50	76.50	75.76	76.13
2197	NASDAQ	EMCB	Tue, Dec 1, 2020	76.41	76.41	75.90	75.90
2196	NASDAQ	EMCB	Mon, Nov 30, 2020	0.00	0.00	0.00	75.09
2195	NASDAQ	EMCB	Fri, Nov 27, 2020	74.77	75.09	74.77	75.09
2194	NASDAQ	EMCB	Wed, Nov 25, 2020	75.61	75.61	75.61	75.61
2193	NASDAQ	EMCB	Tue, Nov 24, 2020	75.39	75.78	75.31	75.31
2192	NASDAQ	EMCB	Mon, Nov 23, 2020	0.00	0.00	0.00	76.02
2191	NASDAQ	EMCB	Fri, Nov 20, 2020	76.49	76.61	74.87	76.02
2190	NASDAQ	EMCB	Thu, Nov 19, 2020	74.39	74.39	74.39	74.39
2189	NASDAQ	EMCB	Wed, Nov 18, 2020	76.20	76.20	75.60	75.60
2188	NASDAQ	EMCB	Tue, Nov 17, 2020	74.52	74.52	74.52	74.52
2187	NASDAQ	EMCB	Mon, Nov 16, 2020	74.75	76.26	74.75	75.37
2186	NASDAQ	EMCB	Fri, Nov 13, 2020	75.92	75.92	74.30	75.34
2185	NASDAQ	EMCB	Thu, Nov 12, 2020	75.10	75.11	74.07	74.07
2184	NASDAQ	EMCB	Wed, Nov 11, 2020	74.13	75.58	74.13	74.85
2183	NASDAQ	EMCB	Tue, Nov 10, 2020	74.76	74.76	74.76	74.76
2182	NASDAQ	EMCB	Mon, Nov 9, 2020	74.54	75.60	74.54	75.00
2181	NASDAQ	EMCB	Fri, Nov 6, 2020	74.50	74.50	74.50	74.50
2180	NASDAQ	EMCB	Thu, Nov 5, 2020	74.22	75.34	74.22	75.34
2179	NASDAQ	EMCB	Wed, Nov 4, 2020	73.76	74.53	73.50	74.53
2178	NASDAQ	EMCB	Tue, Nov 3, 2020	74.00	74.18	73.83	73.84
2177	NASDAQ	EMCB	Mon, Nov 2, 2020	72.67	74.14	72.67	74.14
2176	NASDAQ	EMCB	Fri, Oct 30, 2020	73.71	73.71	73.71	73.71
2175	NASDAQ	EMCB	Thu, Oct 29, 2020	73.84	74.16	73.84	74.16
2174	NASDAQ	EMCB	Wed, Oct 28, 2020	74.07	74.59	73.71	73.83
2173	NASDAQ	EMCB	Tue, Oct 27, 2020	74.44	74.53	74.04	74.05
2172	NASDAQ	EMCB	Mon, Oct 26, 2020	74.11	74.26	74.11	74.26
2171	NASDAQ	EMCB	Fri, Oct 23, 2020	0.00	0.00	0.00	74.39
2170	NASDAQ	EMCB	Thu, Oct 22, 2020	74.97	74.97	74.39	74.39
2169	NASDAQ	EMCB	Wed, Oct 21, 2020	73.94	73.94	73.94	73.94
2168	NASDAQ	EMCB	Tue, Oct 20, 2020	0.00	0.00	0.00	73.66
2167	NASDAQ	EMCB	Mon, Oct 19, 2020	74.60	74.60	73.66	73.66
2166	NASDAQ	EMCB	Fri, Oct 16, 2020	74.63	75.39	74.63	75.35
2165	NASDAQ	EMCB	Thu, Oct 15, 2020	74.77	74.77	73.60	74.13
2164	NASDAQ	EMCB	Wed, Oct 14, 2020	0.00	0.00	0.00	74.87
2163	NASDAQ	EMCB	Tue, Oct 13, 2020	74.32	74.87	74.32	74.87
2162	NASDAQ	EMCB	Mon, Oct 12, 2020	73.95	74.52	73.55	74.52
2161	NASDAQ	EMCB	Fri, Oct 9, 2020	0.00	0.00	0.00	74.75
2160	NASDAQ	EMCB	Thu, Oct 8, 2020	74.00	74.86	74.00	74.75
2159	NASDAQ	EMCB	Wed, Oct 7, 2020	73.74	73.74	73.74	73.74
2158	NASDAQ	EMCB	Tue, Oct 6, 2020	74.38	74.51	74.05	74.47
2157	NASDAQ	EMCB	Mon, Oct 5, 2020	73.08	73.38	73.08	73.38
2156	NASDAQ	EMCB	Fri, Oct 2, 2020	72.92	74.14	72.92	72.99
2155	NASDAQ	EMCB	Thu, Oct 1, 2020	74.18	74.18	73.68	73.68
2154	NASDAQ	EMCB	Wed, Sep 30, 2020	73.32	74.16	72.79	73.70
2153	NASDAQ	EMCB	Tue, Sep 29, 2020	74.16	74.16	74.16	74.16
2152	NASDAQ	EMCB	Mon, Sep 28, 2020	73.66	73.66	73.19	73.19
2151	NASDAQ	EMCB	Fri, Sep 25, 2020	0.00	0.00	0.00	73.15
2150	NASDAQ	EMCB	Thu, Sep 24, 2020	73.87	73.88	73.15	73.15
2149	NASDAQ	EMCB	Wed, Sep 23, 2020	74.25	74.25	73.29	74.15
2148	NASDAQ	EMCB	Tue, Sep 22, 2020	73.79	73.79	73.79	73.79
2147	NASDAQ	EMCB	Mon, Sep 21, 2020	74.38	74.38	73.35	73.82
2146	NASDAQ	EMCB	Fri, Sep 18, 2020	0.00	0.00	0.00	74.81
2145	NASDAQ	EMCB	Thu, Sep 17, 2020	75.22	75.22	73.82	74.81
2144	NASDAQ	EMCB	Wed, Sep 16, 2020	75.20	75.20	74.15	74.83
2143	NASDAQ	EMCB	Tue, Sep 15, 2020	75.00	75.00	73.80	73.80
2142	NASDAQ	EMCB	Mon, Sep 14, 2020	75.05	75.60	75.05	75.17
2141	NASDAQ	EMCB	Fri, Sep 11, 2020	73.82	74.89	73.82	74.50
2140	NASDAQ	EMCB	Thu, Sep 10, 2020	74.86	74.86	74.62	74.62
2139	NASDAQ	EMCB	Wed, Sep 9, 2020	0.00	0.00	0.00	74.21
2138	NASDAQ	EMCB	Tue, Sep 8, 2020	74.54	74.63	74.21	74.21
2137	NASDAQ	EMCB	Fri, Sep 4, 2020	73.85	74.43	73.76	74.43
2136	NASDAQ	EMCB	Thu, Sep 3, 2020	75.36	75.36	74.56	74.56
2135	NASDAQ	EMCB	Wed, Sep 2, 2020	75.20	75.20	74.41	74.41
2134	NASDAQ	EMCB	Tue, Sep 1, 2020	74.67	74.76	74.03	74.69
2133	NASDAQ	EMCB	Mon, Aug 31, 2020	0.00	0.00	0.00	73.47
2132	NASDAQ	EMCB	Fri, Aug 28, 2020	73.47	73.47	73.47	73.47
2131	NASDAQ	EMCB	Thu, Aug 27, 2020	73.70	73.99	73.70	73.99
2130	NASDAQ	EMCB	Wed, Aug 26, 2020	0.00	0.00	0.00	74.16
2129	NASDAQ	EMCB	Tue, Aug 25, 2020	74.50	74.98	74.16	74.16
2128	NASDAQ	EMCB	Mon, Aug 24, 2020	74.02	75.12	74.02	74.69
2127	NASDAQ	EMCB	Fri, Aug 21, 2020	74.44	75.24	74.34	74.34
2126	NASDAQ	EMCB	Thu, Aug 20, 2020	75.04	75.11	73.66	74.37
2125	NASDAQ	EMCB	Wed, Aug 19, 2020	0.00	0.00	0.00	74.16
2124	NASDAQ	EMCB	Tue, Aug 18, 2020	74.77	74.77	74.16	74.16
2123	NASDAQ	EMCB	Mon, Aug 17, 2020	74.02	74.41	74.02	74.40
2122	NASDAQ	EMCB	Fri, Aug 14, 2020	74.93	74.95	74.09	74.52
2121	NASDAQ	EMCB	Thu, Aug 13, 2020	0.00	0.00	0.00	74.08
2120	NASDAQ	EMCB	Wed, Aug 12, 2020	74.16	74.16	74.16	74.08
2119	NASDAQ	EMCB	Tue, Aug 11, 2020	74.06	75.60	74.06	74.08
2118	NASDAQ	EMCB	Mon, Aug 10, 2020	75.04	75.04	74.05	74.52
2117	NASDAQ	EMCB	Fri, Aug 7, 2020	74.52	74.52	74.41	74.41
2116	NASDAQ	EMCB	Thu, Aug 6, 2020	0.00	0.00	0.00	74.52
2115	NASDAQ	EMCB	Wed, Aug 5, 2020	74.00	74.52	74.00	74.52
2114	NASDAQ	EMCB	Tue, Aug 4, 2020	73.78	73.78	73.78	73.78
2113	NASDAQ	EMCB	Mon, Aug 3, 2020	72.19	72.19	72.19	72.19
2112	NASDAQ	EMCB	Fri, Jul 31, 2020	72.32	73.91	72.32	73.91
2111	NASDAQ	EMCB	Thu, Jul 30, 2020	0.00	0.00	0.00	73.04
2110	NASDAQ	EMCB	Wed, Jul 29, 2020	73.78	73.82	72.22	73.04
2109	NASDAQ	EMCB	Tue, Jul 28, 2020	73.58	73.58	73.08	73.08
2108	NASDAQ	EMCB	Mon, Jul 27, 2020	73.66	73.76	73.48	73.48
2107	NASDAQ	EMCB	Fri, Jul 24, 2020	72.97	73.77	72.97	73.77
2106	NASDAQ	EMCB	Thu, Jul 23, 2020	73.50	74.07	73.09	73.37
2105	NASDAQ	EMCB	Wed, Jul 22, 2020	0.00	0.00	0.00	73.30
2104	NASDAQ	EMCB	Tue, Jul 21, 2020	72.90	73.30	72.90	73.30
2103	NASDAQ	EMCB	Mon, Jul 20, 2020	72.81	72.81	72.81	72.91
2102	NASDAQ	EMCB	Fri, Jul 17, 2020	72.93	73.54	72.17	72.91
2101	NASDAQ	EMCB	Thu, Jul 16, 2020	0.00	0.00	0.00	72.37
2100	NASDAQ	EMCB	Wed, Jul 15, 2020	72.25	72.95	71.69	72.37
2099	NASDAQ	EMCB	Tue, Jul 14, 2020	72.62	72.62	72.00	72.26
2098	NASDAQ	EMCB	Mon, Jul 13, 2020	72.89	72.97	72.00	72.49
2097	NASDAQ	EMCB	Fri, Jul 10, 2020	72.68	74.10	72.11	72.67
2096	NASDAQ	EMCB	Thu, Jul 9, 2020	72.26	73.25	71.82	73.25
2095	NASDAQ	EMCB	Wed, Jul 8, 2020	72.20	72.42	72.06	72.42
2094	NASDAQ	EMCB	Tue, Jul 7, 2020	71.75	73.10	71.75	72.90
2093	NASDAQ	EMCB	Mon, Jul 6, 2020	74.99	74.99	71.79	72.39
2092	NASDAQ	EMCB	Thu, Jul 2, 2020	71.55	73.16	71.55	72.36
2091	NASDAQ	EMCB	Wed, Jul 1, 2020	71.83	72.47	71.83	71.87
2090	NASDAQ	EMCB	Tue, Jun 30, 2020	72.17	72.19	72.01	72.01
2089	NASDAQ	EMCB	Mon, Jun 29, 2020	71.83	71.83	71.20	71.82
2088	NASDAQ	EMCB	Fri, Jun 26, 2020	0.00	0.00	0.00	72.10
2087	NASDAQ	EMCB	Thu, Jun 25, 2020	71.75	72.13	71.14	72.10
2086	NASDAQ	EMCB	Wed, Jun 24, 2020	70.70	72.15	70.70	71.91
2085	NASDAQ	EMCB	Tue, Jun 23, 2020	71.90	72.15	71.80	72.15
2084	NASDAQ	EMCB	Mon, Jun 22, 2020	0.00	0.00	0.00	72.10
2083	NASDAQ	EMCB	Fri, Jun 19, 2020	71.98	72.10	71.98	72.10
2082	NASDAQ	EMCB	Thu, Jun 18, 2020	72.00	72.07	71.29	71.29
2081	NASDAQ	EMCB	Wed, Jun 17, 2020	71.93	72.06	71.27	71.27
2080	NASDAQ	EMCB	Tue, Jun 16, 2020	71.71	71.71	71.71	71.09
2079	NASDAQ	EMCB	Mon, Jun 15, 2020	71.34	71.88	71.06	71.09
2078	NASDAQ	EMCB	Fri, Jun 12, 2020	71.68	71.75	70.83	70.93
2077	NASDAQ	EMCB	Thu, Jun 11, 2020	71.79	71.79	71.31	71.35
2076	NASDAQ	EMCB	Wed, Jun 10, 2020	0.00	0.00	0.00	72.26
2075	NASDAQ	EMCB	Tue, Jun 9, 2020	72.29	72.29	72.01	72.26
2074	NASDAQ	EMCB	Mon, Jun 8, 2020	72.04	73.11	72.01	73.11
2073	NASDAQ	EMCB	Fri, Jun 5, 2020	71.67	72.66	71.60	72.33
2072	NASDAQ	EMCB	Thu, Jun 4, 2020	70.77	71.43	70.77	71.60
2071	NASDAQ	EMCB	Wed, Jun 3, 2020	71.60	71.60	71.60	71.60
2070	NASDAQ	EMCB	Tue, Jun 2, 2020	71.22	71.22	69.49	70.29
2069	NASDAQ	EMCB	Mon, Jun 1, 2020	69.95	70.29	69.95	70.29
2068	NASDAQ	EMCB	Fri, May 29, 2020	70.25	70.45	69.85	70.45
2067	NASDAQ	EMCB	Thu, May 28, 2020	70.42	70.42	70.07	70.07
2066	NASDAQ	EMCB	Wed, May 27, 2020	69.92	70.35	69.79	69.79
2065	NASDAQ	EMCB	Tue, May 26, 2020	69.71	70.05	69.61	69.82
2064	NASDAQ	EMCB	Fri, May 22, 2020	68.93	70.04	68.93	69.43
2063	NASDAQ	EMCB	Thu, May 21, 2020	0.00	0.00	0.00	69.33
2062	NASDAQ	EMCB	Wed, May 20, 2020	69.93	69.93	69.33	69.33
2061	NASDAQ	EMCB	Tue, May 19, 2020	0.00	0.00	0.00	68.31
2060	NASDAQ	EMCB	Mon, May 18, 2020	69.22	69.30	68.22	68.31
2059	NASDAQ	EMCB	Fri, May 15, 2020	67.91	68.36	67.91	68.04
2058	NASDAQ	EMCB	Thu, May 14, 2020	68.12	68.20	68.11	68.11
2057	NASDAQ	EMCB	Wed, May 13, 2020	67.86	67.98	67.70	67.98
2056	NASDAQ	EMCB	Tue, May 12, 2020	68.00	68.46	68.00	68.13
2055	NASDAQ	EMCB	Mon, May 11, 2020	67.78	67.78	67.50	67.57
2054	NASDAQ	EMCB	Fri, May 8, 2020	67.51	67.75	67.51	67.65
2053	NASDAQ	EMCB	Thu, May 7, 2020	0.00	0.00	0.00	66.98
2052	NASDAQ	EMCB	Wed, May 6, 2020	67.24	67.28	66.91	66.98
2051	NASDAQ	EMCB	Tue, May 5, 2020	66.95	67.00	66.95	66.95
2050	NASDAQ	EMCB	Mon, May 4, 2020	67.35	67.35	67.13	67.13
2049	NASDAQ	EMCB	Fri, May 1, 2020	0.00	0.00	0.00	67.35
2048	NASDAQ	EMCB	Thu, Apr 30, 2020	0.00	0.00	0.00	67.35
2047	NASDAQ	EMCB	Wed, Apr 29, 2020	67.11	67.35	67.11	67.35
2046	NASDAQ	EMCB	Tue, Apr 28, 2020	66.92	67.41	66.91	67.41
2045	NASDAQ	EMCB	Mon, Apr 27, 2020	66.50	67.33	66.50	67.09
2044	NASDAQ	EMCB	Fri, Apr 24, 2020	66.58	67.17	66.58	67.17
2043	NASDAQ	EMCB	Thu, Apr 23, 2020	66.56	66.90	66.28	66.90
2042	NASDAQ	EMCB	Wed, Apr 22, 2020	66.31	66.87	66.26	66.87
2041	NASDAQ	EMCB	Tue, Apr 21, 2020	67.03	67.39	66.81	66.81
2040	NASDAQ	EMCB	Mon, Apr 20, 2020	66.25	66.90	66.25	66.90
2039	NASDAQ	EMCB	Fri, Apr 17, 2020	67.50	68.09	67.43	67.94
2038	NASDAQ	EMCB	Thu, Apr 16, 2020	67.79	67.79	66.88	67.41
2037	NASDAQ	EMCB	Wed, Apr 15, 2020	67.15	67.29	67.15	67.29
2036	NASDAQ	EMCB	Tue, Apr 14, 2020	66.44	66.93	66.44	66.93
2035	NASDAQ	EMCB	Mon, Apr 13, 2020	66.14	66.14	64.90	65.49
2034	NASDAQ	EMCB	Thu, Apr 9, 2020	64.98	65.34	64.54	65.34
2033	NASDAQ	EMCB	Wed, Apr 8, 2020	63.86	64.41	63.86	64.41
2032	NASDAQ	EMCB	Tue, Apr 7, 2020	63.72	64.88	63.62	64.28
2031	NASDAQ	EMCB	Mon, Apr 6, 2020	64.12	64.81	63.96	64.48
2030	NASDAQ	EMCB	Fri, Apr 3, 2020	64.18	64.18	64.10	64.10
2029	NASDAQ	EMCB	Thu, Apr 2, 2020	64.11	64.11	63.73	63.73
2028	NASDAQ	EMCB	Wed, Apr 1, 2020	64.36	64.37	62.79	62.79
2027	NASDAQ	EMCB	Tue, Mar 31, 2020	63.63	63.63	63.11	63.11
2026	NASDAQ	EMCB	Mon, Mar 30, 2020	62.73	67.72	62.73	62.99
2025	NASDAQ	EMCB	Fri, Mar 27, 2020	62.39	63.82	62.39	63.28
2024	NASDAQ	EMCB	Thu, Mar 26, 2020	62.86	62.86	61.76	62.09
2023	NASDAQ	EMCB	Wed, Mar 25, 2020	60.92	61.84	60.44	61.29
2022	NASDAQ	EMCB	Tue, Mar 24, 2020	60.59	61.47	60.50	61.47
2021	NASDAQ	EMCB	Mon, Mar 23, 2020	59.86	60.10	58.59	59.20
2020	NASDAQ	EMCB	Fri, Mar 20, 2020	61.12	61.35	61.10	61.16
2019	NASDAQ	EMCB	Thu, Mar 19, 2020	58.48	58.48	56.55	58.08
2018	NASDAQ	EMCB	Wed, Mar 18, 2020	61.25	61.56	58.91	59.40
2017	NASDAQ	EMCB	Tue, Mar 17, 2020	66.14	66.14	63.22	63.22
2016	NASDAQ	EMCB	Mon, Mar 16, 2020	61.35	69.00	61.35	65.30
2015	NASDAQ	EMCB	Fri, Mar 13, 2020	68.26	68.34	66.97	68.34
2014	NASDAQ	EMCB	Thu, Mar 12, 2020	63.98	68.66	63.98	68.04
2013	NASDAQ	EMCB	Wed, Mar 11, 2020	71.46	71.46	69.47	69.72
2012	NASDAQ	EMCB	Tue, Mar 10, 2020	71.42	71.42	70.69	70.69
2011	NASDAQ	EMCB	Mon, Mar 9, 2020	72.09	72.09	70.60	70.60
2010	NASDAQ	EMCB	Fri, Mar 6, 2020	74.41	74.43	74.28	74.28
2009	NASDAQ	EMCB	Thu, Mar 5, 2020	75.01	75.01	74.39	74.43
2008	NASDAQ	EMCB	Wed, Mar 4, 2020	74.20	74.29	73.86	74.29
2007	NASDAQ	EMCB	Tue, Mar 3, 2020	73.81	74.37	73.27	73.74
2006	NASDAQ	EMCB	Mon, Mar 2, 2020	73.61	73.85	73.54	73.54
2005	NASDAQ	EMCB	Fri, Feb 28, 2020	73.38	73.88	73.31	73.31
2004	NASDAQ	EMCB	Thu, Feb 27, 2020	74.21	74.49	73.85	74.03
2003	NASDAQ	EMCB	Wed, Feb 26, 2020	74.77	74.77	74.26	74.77
2002	NASDAQ	EMCB	Tue, Feb 25, 2020	74.75	75.01	74.75	74.86
2001	NASDAQ	EMCB	Mon, Feb 24, 2020	74.85	75.54	74.85	75.32
2000	NASDAQ	EMCB	Fri, Feb 21, 2020	75.40	75.69	75.40	75.49
1999	NASDAQ	EMCB	Thu, Feb 20, 2020	75.08	75.10	74.99	74.99
1998	NASDAQ	EMCB	Wed, Feb 19, 2020	74.96	74.96	74.66	74.96
1997	NASDAQ	EMCB	Tue, Feb 18, 2020	74.35	75.10	74.35	74.79
1996	NASDAQ	EMCB	Fri, Feb 14, 2020	0.00	0.00	0.00	75.00
1995	NASDAQ	EMCB	Thu, Feb 13, 2020	75.39	75.39	74.62	75.00
1994	NASDAQ	EMCB	Wed, Feb 12, 2020	74.74	75.00	74.45	74.80
1993	NASDAQ	EMCB	Tue, Feb 11, 2020	74.71	74.74	74.30	74.42
1992	NASDAQ	EMCB	Mon, Feb 10, 2020	74.30	74.74	74.30	74.62
1991	NASDAQ	EMCB	Fri, Feb 7, 2020	74.57	74.87	74.54	74.72
1990	NASDAQ	EMCB	Thu, Feb 6, 2020	74.56	74.69	74.52	74.52
1989	NASDAQ	EMCB	Wed, Feb 5, 2020	74.56	74.56	74.30	74.30
1988	NASDAQ	EMCB	Tue, Feb 4, 2020	74.16	74.20	74.16	74.20
1987	NASDAQ	EMCB	Mon, Feb 3, 2020	74.54	74.54	74.39	74.39
1986	NASDAQ	EMCB	Fri, Jan 31, 2020	0.00	0.00	0.00	74.41
1985	NASDAQ	EMCB	Thu, Jan 30, 2020	74.27	74.54	74.27	74.41
1984	NASDAQ	EMCB	Wed, Jan 29, 2020	0.00	0.00	0.00	74.18
1983	NASDAQ	EMCB	Tue, Jan 28, 2020	74.26	74.54	74.18	74.18
1982	NASDAQ	EMCB	Mon, Jan 27, 2020	0.00	0.00	0.00	74.14
1981	NASDAQ	EMCB	Fri, Jan 24, 2020	74.54	74.54	74.14	74.14
1980	NASDAQ	EMCB	Thu, Jan 23, 2020	74.47	74.50	74.31	74.48
1979	NASDAQ	EMCB	Wed, Jan 22, 2020	74.54	74.54	74.31	74.31
1978	NASDAQ	EMCB	Tue, Jan 21, 2020	74.50	74.50	74.31	74.31
1977	NASDAQ	EMCB	Fri, Jan 17, 2020	74.56	74.59	74.39	74.44
1976	NASDAQ	EMCB	Thu, Jan 16, 2020	74.39	74.66	74.39	74.66
1975	NASDAQ	EMCB	Wed, Jan 15, 2020	74.24	74.34	74.19	74.32
1974	NASDAQ	EMCB	Tue, Jan 14, 2020	74.24	74.27	74.19	74.19
1973	NASDAQ	EMCB	Mon, Jan 13, 2020	74.11	74.13	74.11	74.13
1972	NASDAQ	EMCB	Fri, Jan 10, 2020	0.00	0.00	0.00	74.05
1971	NASDAQ	EMCB	Thu, Jan 9, 2020	74.23	74.23	74.05	74.05
1970	NASDAQ	EMCB	Wed, Jan 8, 2020	73.96	74.10	73.96	74.10
1969	NASDAQ	EMCB	Tue, Jan 7, 2020	73.95	73.99	73.87	73.99
1968	NASDAQ	EMCB	Mon, Jan 6, 2020	73.86	74.10	73.86	73.98
1967	NASDAQ	EMCB	Fri, Jan 3, 2020	74.01	74.01	73.67	73.89
1966	NASDAQ	EMCB	Thu, Jan 2, 2020	73.43	74.11	73.43	73.89
1965	NASDAQ	EMCB	Tue, Dec 31, 2019	74.06	74.06	73.67	73.90
1964	NASDAQ	EMCB	Mon, Dec 30, 2019	73.68	73.89	73.67	73.89
1963	NASDAQ	EMCB	Fri, Dec 27, 2019	73.70	73.70	73.70	73.70
1962	NASDAQ	EMCB	Thu, Dec 26, 2019	0.00	0.00	0.00	73.88
1961	NASDAQ	EMCB	Tue, Dec 24, 2019	73.83	74.10	73.83	73.88
1960	NASDAQ	EMCB	Mon, Dec 23, 2019	73.80	73.84	73.71	73.83
1959	NASDAQ	EMCB	Fri, Dec 20, 2019	73.86	73.86	73.84	73.84
1958	NASDAQ	EMCB	Thu, Dec 19, 2019	0.00	0.00	0.00	73.85
1957	NASDAQ	EMCB	Wed, Dec 18, 2019	73.88	73.93	73.71	73.85
1956	NASDAQ	EMCB	Tue, Dec 17, 2019	73.69	73.98	73.69	73.84
1955	NASDAQ	EMCB	Mon, Dec 16, 2019	73.45	73.68	73.45	73.68
1954	NASDAQ	EMCB	Fri, Dec 13, 2019	73.46	73.59	73.44	73.59
1953	NASDAQ	EMCB	Thu, Dec 12, 2019	73.35	73.36	73.35	73.36
1952	NASDAQ	EMCB	Wed, Dec 11, 2019	73.32	73.36	73.31	73.34
1951	NASDAQ	EMCB	Tue, Dec 10, 2019	73.23	73.23	73.20	73.20
1950	NASDAQ	EMCB	Mon, Dec 9, 2019	73.36	73.36	73.15	73.15
1949	NASDAQ	EMCB	Fri, Dec 6, 2019	73.08	73.12	73.05	73.12
1948	NASDAQ	EMCB	Thu, Dec 5, 2019	0.00	0.00	0.00	73.06
1947	NASDAQ	EMCB	Wed, Dec 4, 2019	73.10	73.10	73.06	73.06
1946	NASDAQ	EMCB	Tue, Dec 3, 2019	0.00	0.00	0.00	73.22
1945	NASDAQ	EMCB	Mon, Dec 2, 2019	73.21	73.22	73.21	73.22
1944	NASDAQ	EMCB	Fri, Nov 29, 2019	0.00	0.00	0.00	73.23
1943	NASDAQ	EMCB	Wed, Nov 27, 2019	73.36	73.36	73.23	73.23
1942	NASDAQ	EMCB	Tue, Nov 26, 2019	71.35	73.21	71.35	73.21
1941	NASDAQ	EMCB	Mon, Nov 25, 2019	72.83	73.19	72.35	73.19
1940	NASDAQ	EMCB	Fri, Nov 22, 2019	72.83	72.84	72.76	72.84
1939	NASDAQ	EMCB	Thu, Nov 21, 2019	0.00	0.00	0.00	73.12
1938	NASDAQ	EMCB	Wed, Nov 20, 2019	72.74	73.12	72.74	73.12
1937	NASDAQ	EMCB	Tue, Nov 19, 2019	73.00	73.11	73.00	73.11
1936	NASDAQ	EMCB	Mon, Nov 18, 2019	72.84	73.08	71.56	72.87
1935	NASDAQ	EMCB	Fri, Nov 15, 2019	0.00	0.00	0.00	72.56
1934	NASDAQ	EMCB	Thu, Nov 14, 2019	0.00	0.00	0.00	72.56
1933	NASDAQ	EMCB	Wed, Nov 13, 2019	72.56	72.56	72.56	72.56
1932	NASDAQ	EMCB	Tue, Nov 12, 2019	73.00	73.15	73.00	73.15
1931	NASDAQ	EMCB	Mon, Nov 11, 2019	73.05	73.05	73.00	73.00
1930	NASDAQ	EMCB	Fri, Nov 8, 2019	72.45	72.45	72.45	72.45
1929	NASDAQ	EMCB	Thu, Nov 7, 2019	72.71	72.71	72.71	72.71
1928	NASDAQ	EMCB	Wed, Nov 6, 2019	72.92	72.92	72.92	72.92
1927	NASDAQ	EMCB	Tue, Nov 5, 2019	72.79	72.90	72.46	72.46
1926	NASDAQ	EMCB	Mon, Nov 4, 2019	72.82	73.03	72.82	73.03
1925	NASDAQ	EMCB	Fri, Nov 1, 2019	0.00	0.00	0.00	73.04
1924	NASDAQ	EMCB	Thu, Oct 31, 2019	72.79	73.06	72.79	73.04
1923	NASDAQ	EMCB	Wed, Oct 30, 2019	72.78	73.11	72.48	73.11
1922	NASDAQ	EMCB	Tue, Oct 29, 2019	0.00	0.00	0.00	72.47
1921	NASDAQ	EMCB	Mon, Oct 28, 2019	0.00	0.00	0.00	72.47
1920	NASDAQ	EMCB	Fri, Oct 25, 2019	0.00	0.00	0.00	72.47
1919	NASDAQ	EMCB	Thu, Oct 24, 2019	72.83	72.83	72.47	72.47
1918	NASDAQ	EMCB	Wed, Oct 23, 2019	0.00	0.00	0.00	73.12
1917	NASDAQ	EMCB	Tue, Oct 22, 2019	73.12	73.12	73.12	73.12
1916	NASDAQ	EMCB	Mon, Oct 21, 2019	72.74	73.06	72.70	72.95
1915	NASDAQ	EMCB	Fri, Oct 18, 2019	0.00	0.00	0.00	72.70
1914	NASDAQ	EMCB	Thu, Oct 17, 2019	72.78	72.78	72.70	72.70
1913	NASDAQ	EMCB	Wed, Oct 16, 2019	72.97	73.31	72.93	73.31
1912	NASDAQ	EMCB	Tue, Oct 15, 2019	73.32	73.32	73.32	73.01
1911	NASDAQ	EMCB	Mon, Oct 14, 2019	0.00	0.00	0.00	73.01
1910	NASDAQ	EMCB	Fri, Oct 11, 2019	73.00	73.01	73.00	73.01
1909	NASDAQ	EMCB	Thu, Oct 10, 2019	72.95	73.00	72.95	73.00
1908	NASDAQ	EMCB	Wed, Oct 9, 2019	72.69	72.85	72.69	72.73
1907	NASDAQ	EMCB	Tue, Oct 8, 2019	72.62	72.87	72.62	72.68
1906	NASDAQ	EMCB	Mon, Oct 7, 2019	72.95	73.00	72.90	73.00
1905	NASDAQ	EMCB	Fri, Oct 4, 2019	73.00	73.00	73.00	73.00
1904	NASDAQ	EMCB	Thu, Oct 3, 2019	0.00	0.00	0.00	72.47
1903	NASDAQ	EMCB	Wed, Oct 2, 2019	72.47	72.47	72.47	72.47
1902	NASDAQ	EMCB	Tue, Oct 1, 2019	72.71	72.78	72.71	72.78
1901	NASDAQ	EMCB	Mon, Sep 30, 2019	72.55	72.94	72.55	72.94
1900	NASDAQ	EMCB	Fri, Sep 27, 2019	72.61	72.65	72.61	72.65
1899	NASDAQ	EMCB	Thu, Sep 26, 2019	0.00	0.00	0.00	72.74
1898	NASDAQ	EMCB	Wed, Sep 25, 2019	0.00	0.00	0.00	72.74
1897	NASDAQ	EMCB	Tue, Sep 24, 2019	72.55	72.74	72.55	72.74
1896	NASDAQ	EMCB	Mon, Sep 23, 2019	72.76	72.76	72.76	72.76
1895	NASDAQ	EMCB	Fri, Sep 20, 2019	72.89	72.89	72.78	72.78
1894	NASDAQ	EMCB	Thu, Sep 19, 2019	0.00	0.00	0.00	72.78
1893	NASDAQ	EMCB	Wed, Sep 18, 2019	72.99	72.99	72.78	72.78
1892	NASDAQ	EMCB	Tue, Sep 17, 2019	73.37	73.37	73.22	73.22
1891	NASDAQ	EMCB	Mon, Sep 16, 2019	72.96	73.06	72.88	73.06
1890	NASDAQ	EMCB	Fri, Sep 13, 2019	0.00	0.00	0.00	73.07
1889	NASDAQ	EMCB	Thu, Sep 12, 2019	73.07	73.07	73.07	73.07
1888	NASDAQ	EMCB	Wed, Sep 11, 2019	73.08	73.08	73.08	73.08
1887	NASDAQ	EMCB	Tue, Sep 10, 2019	72.80	73.39	72.80	73.35
1886	NASDAQ	EMCB	Mon, Sep 9, 2019	73.13	73.29	72.86	72.86
1885	NASDAQ	EMCB	Fri, Sep 6, 2019	73.13	73.13	73.13	73.13
1884	NASDAQ	EMCB	Thu, Sep 5, 2019	72.97	72.97	72.97	72.97
1883	NASDAQ	EMCB	Wed, Sep 4, 2019	72.63	72.63	72.63	72.63
1882	NASDAQ	EMCB	Tue, Sep 3, 2019	72.76	72.92	72.60	72.86
1881	NASDAQ	EMCB	Fri, Aug 30, 2019	72.49	72.64	72.49	72.64
1880	NASDAQ	EMCB	Thu, Aug 29, 2019	72.99	72.99	72.67	72.85
1879	NASDAQ	EMCB	Wed, Aug 28, 2019	72.71	72.71	72.38	72.38
1878	NASDAQ	EMCB	Tue, Aug 27, 2019	72.40	72.93	72.34	72.50
1877	NASDAQ	EMCB	Mon, Aug 26, 2019	73.16	73.39	73.16	73.39
1876	NASDAQ	EMCB	Fri, Aug 23, 2019	73.09	73.09	73.09	73.09
1875	NASDAQ	EMCB	Thu, Aug 22, 2019	73.03	73.03	72.98	72.98
1874	NASDAQ	EMCB	Wed, Aug 21, 2019	72.79	72.79	72.79	72.79
1873	NASDAQ	EMCB	Tue, Aug 20, 2019	72.79	72.79	72.79	72.79
1872	NASDAQ	EMCB	Mon, Aug 19, 2019	73.00	73.00	72.74	72.75
1871	NASDAQ	EMCB	Fri, Aug 16, 2019	72.88	72.92	72.68	72.68
1870	NASDAQ	EMCB	Thu, Aug 15, 2019	72.60	72.98	72.60	72.98
1869	NASDAQ	EMCB	Wed, Aug 14, 2019	72.73	72.73	72.60	72.60
1868	NASDAQ	EMCB	Tue, Aug 13, 2019	72.69	73.14	72.69	72.78
1867	NASDAQ	EMCB	Mon, Aug 12, 2019	73.20	73.20	72.62	72.62
1866	NASDAQ	EMCB	Fri, Aug 9, 2019	73.20	73.20	73.20	73.20
1865	NASDAQ	EMCB	Thu, Aug 8, 2019	72.98	73.59	72.95	73.24
1864	NASDAQ	EMCB	Wed, Aug 7, 2019	73.32	73.32	72.90	72.90
1863	NASDAQ	EMCB	Tue, Aug 6, 2019	73.01	73.14	72.80	73.14
1862	NASDAQ	EMCB	Mon, Aug 5, 2019	73.29	73.29	72.80	72.80
1861	NASDAQ	EMCB	Fri, Aug 2, 2019	73.31	73.45	73.31	73.45
1860	NASDAQ	EMCB	Thu, Aug 1, 2019	73.10	73.15	72.84	72.84
1859	NASDAQ	EMCB	Wed, Jul 31, 2019	72.93	72.93	72.93	72.93
1858	NASDAQ	EMCB	Tue, Jul 30, 2019	73.06	73.24	73.06	73.24
1857	NASDAQ	EMCB	Mon, Jul 29, 2019	72.99	72.99	72.99	72.99
1856	NASDAQ	EMCB	Fri, Jul 26, 2019	72.76	73.31	72.67	73.31
1855	NASDAQ	EMCB	Thu, Jul 25, 2019	72.85	73.02	72.85	72.99
1854	NASDAQ	EMCB	Wed, Jul 24, 2019	73.10	73.14	72.95	72.95
1853	NASDAQ	EMCB	Tue, Jul 23, 2019	73.00	73.03	72.72	72.72
1852	NASDAQ	EMCB	Mon, Jul 22, 2019	73.49	73.49	73.13	73.49
1851	NASDAQ	EMCB	Fri, Jul 19, 2019	73.50	74.18	73.47	73.47
1850	NASDAQ	EMCB	Thu, Jul 18, 2019	73.42	73.50	73.00	73.00
1849	NASDAQ	EMCB	Wed, Jul 17, 2019	73.29	73.52	73.10	73.25
1848	NASDAQ	EMCB	Tue, Jul 16, 2019	73.03	73.32	73.03	73.18
1847	NASDAQ	EMCB	Mon, Jul 15, 2019	72.94	72.94	72.93	72.93
1846	NASDAQ	EMCB	Fri, Jul 12, 2019	73.08	73.08	72.87	72.88
1845	NASDAQ	EMCB	Thu, Jul 11, 2019	73.35	73.35	73.08	73.08
1844	NASDAQ	EMCB	Wed, Jul 10, 2019	72.76	73.27	72.17	72.74
1843	NASDAQ	EMCB	Tue, Jul 9, 2019	72.66	72.95	72.57	72.95
1842	NASDAQ	EMCB	Mon, Jul 8, 2019	73.00	73.04	72.71	72.74
1841	NASDAQ	EMCB	Fri, Jul 5, 2019	72.88	72.90	72.88	72.88
1840	NASDAQ	EMCB	Wed, Jul 3, 2019	73.33	73.35	73.14	73.35
1839	NASDAQ	EMCB	Tue, Jul 2, 2019	72.72	73.15	72.71	73.08
1838	NASDAQ	EMCB	Mon, Jul 1, 2019	72.72	72.72	72.72	72.72
1837	NASDAQ	EMCB	Fri, Jun 28, 2019	72.84	72.84	72.53	72.58
1836	NASDAQ	EMCB	Thu, Jun 27, 2019	0.00	0.00	0.00	72.31
1835	NASDAQ	EMCB	Wed, Jun 26, 2019	72.27	72.38	72.27	72.31
1834	NASDAQ	EMCB	Tue, Jun 25, 2019	72.43	72.43	72.19	72.19
1833	NASDAQ	EMCB	Mon, Jun 24, 2019	72.17	72.17	72.13	72.13
1832	NASDAQ	EMCB	Fri, Jun 21, 2019	72.46	72.54	72.46	72.54
1831	NASDAQ	EMCB	Thu, Jun 20, 2019	72.71	72.71	72.71	72.71
1830	NASDAQ	EMCB	Wed, Jun 19, 2019	72.31	72.68	72.18	72.68
1829	NASDAQ	EMCB	Tue, Jun 18, 2019	0.00	0.00	0.00	71.67
1828	NASDAQ	EMCB	Mon, Jun 17, 2019	71.70	71.70	71.67	71.67
1827	NASDAQ	EMCB	Fri, Jun 14, 2019	72.22	72.22	71.96	71.96
1826	NASDAQ	EMCB	Thu, Jun 13, 2019	71.89	72.00	71.83	71.83
1825	NASDAQ	EMCB	Wed, Jun 12, 2019	71.87	72.02	71.87	72.02
1824	NASDAQ	EMCB	Tue, Jun 11, 2019	0.00	0.00	0.00	71.33
1823	NASDAQ	EMCB	Mon, Jun 10, 2019	71.33	71.33	71.33	71.33
1822	NASDAQ	EMCB	Fri, Jun 7, 2019	0.00	0.00	0.00	71.33
1821	NASDAQ	EMCB	Thu, Jun 6, 2019	71.60	71.60	71.33	71.33
1820	NASDAQ	EMCB	Wed, Jun 5, 2019	72.06	72.06	71.49	71.49
1819	NASDAQ	EMCB	Tue, Jun 4, 2019	0.00	0.00	0.00	71.19
1818	NASDAQ	EMCB	Mon, Jun 3, 2019	71.50	71.59	71.19	71.19
1817	NASDAQ	EMCB	Fri, May 31, 2019	71.50	71.50	71.50	71.50
1816	NASDAQ	EMCB	Thu, May 30, 2019	0.00	0.00	0.00	71.15
1815	NASDAQ	EMCB	Wed, May 29, 2019	71.15	71.15	71.15	71.15
1814	NASDAQ	EMCB	Tue, May 28, 2019	0.00	0.00	0.00	71.84
1813	NASDAQ	EMCB	Fri, May 24, 2019	71.38	72.05	71.38	71.84
1812	NASDAQ	EMCB	Thu, May 23, 2019	71.12	71.58	71.09	71.58
1811	NASDAQ	EMCB	Wed, May 22, 2019	71.63	71.63	71.63	71.63
1810	NASDAQ	EMCB	Tue, May 21, 2019	71.50	71.50	71.40	71.40
1809	NASDAQ	EMCB	Mon, May 20, 2019	71.09	71.40	71.09	71.21
1808	NASDAQ	EMCB	Fri, May 17, 2019	71.20	71.57	71.15	71.57
1807	NASDAQ	EMCB	Thu, May 16, 2019	71.35	71.35	71.30	71.30
1806	NASDAQ	EMCB	Wed, May 15, 2019	0.00	0.00	0.00	71.12
1805	NASDAQ	EMCB	Tue, May 14, 2019	71.23	71.23	71.12	71.12
1804	NASDAQ	EMCB	Mon, May 13, 2019	71.28	71.56	71.25	71.25
1803	NASDAQ	EMCB	Fri, May 10, 2019	0.00	0.00	0.00	71.12
1802	NASDAQ	EMCB	Thu, May 9, 2019	0.00	0.00	0.00	71.12
1801	NASDAQ	EMCB	Wed, May 8, 2019	71.10	71.12	71.10	71.12
1800	NASDAQ	EMCB	Tue, May 7, 2019	71.28	71.35	71.10	71.10
1799	NASDAQ	EMCB	Mon, May 6, 2019	71.55	71.55	71.12	71.12
1798	NASDAQ	EMCB	Fri, May 3, 2019	71.50	71.55	71.50	71.55
1797	NASDAQ	EMCB	Thu, May 2, 2019	71.54	71.54	71.39	71.39
1796	NASDAQ	EMCB	Wed, May 1, 2019	71.39	71.48	71.29	71.48
1795	NASDAQ	EMCB	Tue, Apr 30, 2019	71.10	71.48	71.07	71.48
1794	NASDAQ	EMCB	Mon, Apr 29, 2019	71.19	71.41	71.09	71.09
1793	NASDAQ	EMCB	Fri, Apr 26, 2019	71.05	71.26	71.02	71.09
1792	NASDAQ	EMCB	Thu, Apr 25, 2019	71.15	71.15	70.88	71.01
1791	NASDAQ	EMCB	Wed, Apr 24, 2019	0.00	0.00	0.00	71.27
1790	NASDAQ	EMCB	Tue, Apr 23, 2019	0.00	0.00	0.00	71.27
1789	NASDAQ	EMCB	Mon, Apr 22, 2019	0.00	0.00	0.00	71.27
1788	NASDAQ	EMCB	Thu, Apr 18, 2019	71.22	71.50	71.20	71.27
1787	NASDAQ	EMCB	Wed, Apr 17, 2019	71.25	71.49	71.04	71.49
1786	NASDAQ	EMCB	Tue, Apr 16, 2019	71.20	71.20	71.20	71.20
1785	NASDAQ	EMCB	Mon, Apr 15, 2019	71.31	71.39	71.07	71.07
1784	NASDAQ	EMCB	Fri, Apr 12, 2019	0.00	0.00	0.00	71.05
1783	NASDAQ	EMCB	Thu, Apr 11, 2019	71.18	71.52	71.05	71.05
1782	NASDAQ	EMCB	Wed, Apr 10, 2019	71.32	71.44	71.20	71.40
1781	NASDAQ	EMCB	Tue, Apr 9, 2019	71.44	71.44	71.06	71.24
1780	NASDAQ	EMCB	Mon, Apr 8, 2019	71.37	71.80	70.78	71.44
1779	NASDAQ	EMCB	Fri, Apr 5, 2019	71.13	71.31	71.13	71.31
1778	NASDAQ	EMCB	Thu, Apr 4, 2019	71.11	71.52	71.04	71.52
1777	NASDAQ	EMCB	Wed, Apr 3, 2019	70.99	71.33	70.97	71.30
1776	NASDAQ	EMCB	Tue, Apr 2, 2019	71.07	71.12	71.00	71.02
1775	NASDAQ	EMCB	Mon, Apr 1, 2019	70.99	71.03	70.94	70.94
1774	NASDAQ	EMCB	Fri, Mar 29, 2019	70.97	70.97	70.97	70.97
1773	NASDAQ	EMCB	Thu, Mar 28, 2019	0.00	0.00	0.00	70.72
1772	NASDAQ	EMCB	Wed, Mar 27, 2019	70.91	70.91	70.72	70.72
1771	NASDAQ	EMCB	Tue, Mar 26, 2019	70.90	71.12	70.90	70.94
1770	NASDAQ	EMCB	Mon, Mar 25, 2019	71.12	71.12	71.12	71.12
1769	NASDAQ	EMCB	Fri, Mar 22, 2019	71.07	71.22	71.07	71.11
1768	NASDAQ	EMCB	Thu, Mar 21, 2019	71.21	71.21	71.21	71.21
1767	NASDAQ	EMCB	Wed, Mar 20, 2019	70.86	70.97	70.86	70.97
1766	NASDAQ	EMCB	Tue, Mar 19, 2019	70.69	70.75	70.69	70.75
1765	NASDAQ	EMCB	Mon, Mar 18, 2019	70.88	70.88	70.88	70.88
1764	NASDAQ	EMCB	Fri, Mar 15, 2019	70.69	70.69	70.69	70.69
1763	NASDAQ	EMCB	Thu, Mar 14, 2019	70.80	70.80	70.80	70.80
1762	NASDAQ	EMCB	Wed, Mar 13, 2019	0.00	0.00	0.00	70.38
1761	NASDAQ	EMCB	Tue, Mar 12, 2019	70.38	70.38	70.38	70.38
1760	NASDAQ	EMCB	Mon, Mar 11, 2019	70.62	70.65	70.46	70.48
1759	NASDAQ	EMCB	Fri, Mar 8, 2019	70.50	70.50	70.50	70.50
1758	NASDAQ	EMCB	Thu, Mar 7, 2019	0.00	0.00	0.00	70.38
1757	NASDAQ	EMCB	Wed, Mar 6, 2019	70.53	70.62	70.28	70.38
1756	NASDAQ	EMCB	Tue, Mar 5, 2019	70.55	70.55	70.55	70.55
1755	NASDAQ	EMCB	Mon, Mar 4, 2019	0.00	0.00	0.00	70.42
1754	NASDAQ	EMCB	Fri, Mar 1, 2019	70.42	70.42	70.42	70.42
1753	NASDAQ	EMCB	Thu, Feb 28, 2019	70.66	70.72	70.25	70.25
1752	NASDAQ	EMCB	Wed, Feb 27, 2019	70.28	70.62	70.14	70.39
1751	NASDAQ	EMCB	Tue, Feb 26, 2019	69.01	70.28	69.01	70.28
1750	NASDAQ	EMCB	Mon, Feb 25, 2019	70.21	70.32	70.18	70.18
1749	NASDAQ	EMCB	Fri, Feb 22, 2019	69.99	69.99	69.99	69.99
1748	NASDAQ	EMCB	Thu, Feb 21, 2019	70.27	70.47	70.15	70.15
1747	NASDAQ	EMCB	Wed, Feb 20, 2019	0.00	0.00	0.00	70.27
1746	NASDAQ	EMCB	Tue, Feb 19, 2019	70.27	70.27	70.27	70.27
1745	NASDAQ	EMCB	Fri, Feb 15, 2019	70.23	70.23	70.23	70.23
1744	NASDAQ	EMCB	Thu, Feb 14, 2019	0.00	0.00	0.00	69.99
1743	NASDAQ	EMCB	Wed, Feb 13, 2019	69.99	69.99	69.99	69.99
1742	NASDAQ	EMCB	Tue, Feb 12, 2019	70.30	70.30	70.21	70.21
1741	NASDAQ	EMCB	Mon, Feb 11, 2019	70.01	70.31	69.94	70.31
1740	NASDAQ	EMCB	Fri, Feb 8, 2019	0.00	0.00	0.00	70.11
1739	NASDAQ	EMCB	Thu, Feb 7, 2019	70.17	70.17	70.11	70.11
1738	NASDAQ	EMCB	Wed, Feb 6, 2019	0.00	0.00	0.00	70.40
1737	NASDAQ	EMCB	Tue, Feb 5, 2019	70.19	70.40	70.19	70.40
1736	NASDAQ	EMCB	Mon, Feb 4, 2019	0.00	0.00	0.00	69.94
1735	NASDAQ	EMCB	Fri, Feb 1, 2019	69.94	69.94	69.94	69.94
1734	NASDAQ	EMCB	Thu, Jan 31, 2019	69.93	70.25	69.93	70.25
1733	NASDAQ	EMCB	Wed, Jan 30, 2019	69.61	69.89	69.61	69.72
1732	NASDAQ	EMCB	Tue, Jan 29, 2019	69.60	69.60	69.60	69.60
1731	NASDAQ	EMCB	Mon, Jan 28, 2019	69.29	69.67	69.29	69.64
1730	NASDAQ	EMCB	Fri, Jan 25, 2019	69.63	69.97	69.63	69.72
1729	NASDAQ	EMCB	Thu, Jan 24, 2019	69.36	69.88	69.30	69.61
1728	NASDAQ	EMCB	Wed, Jan 23, 2019	69.56	69.56	69.56	69.56
1727	NASDAQ	EMCB	Tue, Jan 22, 2019	69.21	69.52	68.82	69.52
1726	NASDAQ	EMCB	Fri, Jan 18, 2019	68.99	69.48	68.99	69.48
1725	NASDAQ	EMCB	Thu, Jan 17, 2019	69.24	69.24	68.88	68.88
1724	NASDAQ	EMCB	Wed, Jan 16, 2019	69.48	69.48	69.35	69.46
1723	NASDAQ	EMCB	Tue, Jan 15, 2019	68.94	68.94	68.94	68.94
1722	NASDAQ	EMCB	Mon, Jan 14, 2019	68.90	69.20	68.58	69.20
1721	NASDAQ	EMCB	Fri, Jan 11, 2019	68.98	69.39	68.87	69.34
1720	NASDAQ	EMCB	Thu, Jan 10, 2019	68.60	68.60	68.60	68.60
1719	NASDAQ	EMCB	Wed, Jan 9, 2019	68.74	68.76	68.70	68.75
1718	NASDAQ	EMCB	Tue, Jan 8, 2019	68.69	68.69	67.73	68.69
1717	NASDAQ	EMCB	Mon, Jan 7, 2019	68.21	68.88	68.21	68.88
1716	NASDAQ	EMCB	Fri, Jan 4, 2019	68.35	68.35	68.23	68.23
1715	NASDAQ	EMCB	Thu, Jan 3, 2019	67.89	68.29	67.89	68.29
1714	NASDAQ	EMCB	Wed, Jan 2, 2019	68.13	68.22	68.10	68.22
1713	NASDAQ	EMCB	Mon, Dec 31, 2018	68.30	68.30	67.91	68.00
1712	NASDAQ	EMCB	Fri, Dec 28, 2018	68.08	68.08	68.08	68.08
1711	NASDAQ	EMCB	Thu, Dec 27, 2018	68.00	68.19	67.60	67.88
1710	NASDAQ	EMCB	Wed, Dec 26, 2018	67.96	67.97	67.77	67.89
1709	NASDAQ	EMCB	Mon, Dec 24, 2018	67.96	67.96	67.96	67.96
1708	NASDAQ	EMCB	Fri, Dec 21, 2018	68.23	68.26	68.00	68.00
1707	NASDAQ	EMCB	Thu, Dec 20, 2018	68.13	68.46	68.10	68.13
1706	NASDAQ	EMCB	Wed, Dec 19, 2018	68.46	68.46	68.46	68.46
1705	NASDAQ	EMCB	Tue, Dec 18, 2018	68.17	68.35	68.17	68.35
1704	NASDAQ	EMCB	Mon, Dec 17, 2018	67.98	68.52	67.98	68.52
1703	NASDAQ	EMCB	Fri, Dec 14, 2018	67.87	68.32	67.87	68.32
1702	NASDAQ	EMCB	Thu, Dec 13, 2018	67.89	68.43	67.89	68.12
1701	NASDAQ	EMCB	Wed, Dec 12, 2018	68.05	68.23	67.87	67.87
1700	NASDAQ	EMCB	Tue, Dec 11, 2018	67.85	67.85	67.85	67.85
1699	NASDAQ	EMCB	Mon, Dec 10, 2018	67.81	67.85	67.81	67.84
1698	NASDAQ	EMCB	Fri, Dec 7, 2018	67.77	67.86	67.77	67.81
1697	NASDAQ	EMCB	Thu, Dec 6, 2018	67.53	68.03	67.45	67.79
1696	NASDAQ	EMCB	Tue, Dec 4, 2018	67.70	68.04	67.70	68.03
1695	NASDAQ	EMCB	Mon, Dec 3, 2018	67.67	68.05	67.67	68.05
1694	NASDAQ	EMCB	Fri, Nov 30, 2018	67.30	67.30	67.30	67.30
1693	NASDAQ	EMCB	Thu, Nov 29, 2018	67.50	67.73	67.46	67.46
1692	NASDAQ	EMCB	Wed, Nov 28, 2018	67.14	67.14	67.08	67.08
1691	NASDAQ	EMCB	Tue, Nov 27, 2018	67.08	67.08	67.08	67.08
1690	NASDAQ	EMCB	Mon, Nov 26, 2018	67.16	67.41	67.10	67.15
1689	NASDAQ	EMCB	Fri, Nov 23, 2018	67.23	67.56	67.15	67.56
1688	NASDAQ	EMCB	Wed, Nov 21, 2018	67.43	67.79	67.16	67.64
1687	NASDAQ	EMCB	Tue, Nov 20, 2018	67.52	67.52	67.41	67.41
1686	NASDAQ	EMCB	Mon, Nov 19, 2018	68.03	68.03	67.62	67.64
1685	NASDAQ	EMCB	Fri, Nov 16, 2018	67.78	67.78	67.78	67.78
1684	NASDAQ	EMCB	Thu, Nov 15, 2018	67.80	68.15	67.80	68.15
1683	NASDAQ	EMCB	Wed, Nov 14, 2018	68.39	68.39	68.39	68.39
1682	NASDAQ	EMCB	Tue, Nov 13, 2018	68.01	68.01	68.01	68.01
1681	NASDAQ	EMCB	Mon, Nov 12, 2018	68.16	68.51	68.16	68.25
1680	NASDAQ	EMCB	Fri, Nov 9, 2018	68.72	68.72	68.72	68.72
1679	NASDAQ	EMCB	Thu, Nov 8, 2018	68.44	68.44	68.44	68.44
1678	NASDAQ	EMCB	Wed, Nov 7, 2018	68.07	68.70	68.07	68.70
1677	NASDAQ	EMCB	Tue, Nov 6, 2018	68.04	68.29	68.04	68.24
1676	NASDAQ	EMCB	Mon, Nov 5, 2018	68.07	68.57	67.93	68.57
1675	NASDAQ	EMCB	Fri, Nov 2, 2018	68.53	68.53	68.53	68.53
1674	NASDAQ	EMCB	Thu, Nov 1, 2018	68.46	68.51	68.25	68.40
1673	NASDAQ	EMCB	Wed, Oct 31, 2018	68.19	68.19	67.98	68.00
1672	NASDAQ	EMCB	Tue, Oct 30, 2018	68.08	68.08	67.92	67.92
1671	NASDAQ	EMCB	Mon, Oct 29, 2018	68.15	68.15	67.96	67.96
1670	NASDAQ	EMCB	Fri, Oct 26, 2018	68.18	68.21	68.18	68.21
1669	NASDAQ	EMCB	Thu, Oct 25, 2018	68.30	68.30	68.30	68.30
1668	NASDAQ	EMCB	Wed, Oct 24, 2018	67.88	67.88	67.88	67.88
1667	NASDAQ	EMCB	Tue, Oct 23, 2018	68.07	68.07	68.07	68.07
1666	NASDAQ	EMCB	Mon, Oct 22, 2018	0.00	0.00	0.00	68.46
1665	NASDAQ	EMCB	Fri, Oct 19, 2018	68.70	69.16	68.43	68.46
1664	NASDAQ	EMCB	Thu, Oct 18, 2018	68.75	68.75	68.75	68.75
1663	NASDAQ	EMCB	Wed, Oct 17, 2018	0.00	0.00	0.00	68.89
1662	NASDAQ	EMCB	Tue, Oct 16, 2018	68.78	68.89	68.78	68.89
1661	NASDAQ	EMCB	Mon, Oct 15, 2018	68.70	68.95	68.70	68.82
1660	NASDAQ	EMCB	Fri, Oct 12, 2018	69.09	69.09	68.70	68.99
1659	NASDAQ	EMCB	Thu, Oct 11, 2018	68.81	68.81	68.71	68.80
1658	NASDAQ	EMCB	Wed, Oct 10, 2018	68.81	68.92	68.81	68.92
1657	NASDAQ	EMCB	Tue, Oct 9, 2018	68.70	68.73	68.70	68.73
1656	NASDAQ	EMCB	Mon, Oct 8, 2018	68.68	68.68	68.22	68.68
1655	NASDAQ	EMCB	Fri, Oct 5, 2018	68.96	68.98	68.01	68.01
1654	NASDAQ	EMCB	Thu, Oct 4, 2018	68.89	68.89	68.46	68.46
1653	NASDAQ	EMCB	Wed, Oct 3, 2018	68.99	69.07	68.69	69.07
1652	NASDAQ	EMCB	Tue, Oct 2, 2018	69.15	69.18	68.60	68.60
1651	NASDAQ	EMCB	Mon, Oct 1, 2018	68.96	69.15	68.96	69.15
1650	NASDAQ	EMCB	Fri, Sep 28, 2018	0.00	0.00	0.00	68.64
1649	NASDAQ	EMCB	Thu, Sep 27, 2018	68.73	68.73	68.62	68.64
1648	NASDAQ	EMCB	Wed, Sep 26, 2018	68.84	68.99	68.60	68.86
1647	NASDAQ	EMCB	Tue, Sep 25, 2018	68.75	68.97	68.60	68.97
1646	NASDAQ	EMCB	Mon, Sep 24, 2018	69.11	69.11	69.11	69.11
1645	NASDAQ	EMCB	Fri, Sep 21, 2018	0.00	0.00	0.00	68.84
1644	NASDAQ	EMCB	Thu, Sep 20, 2018	68.78	68.85	68.39	68.84
1643	NASDAQ	EMCB	Wed, Sep 19, 2018	68.69	68.69	68.69	68.69
1642	NASDAQ	EMCB	Tue, Sep 18, 2018	0.00	0.00	0.00	68.51
1641	NASDAQ	EMCB	Mon, Sep 17, 2018	68.59	68.78	68.51	68.51
1640	NASDAQ	EMCB	Fri, Sep 14, 2018	68.61	68.61	68.61	68.61
1639	NASDAQ	EMCB	Thu, Sep 13, 2018	68.55	68.55	68.24	68.36
1638	NASDAQ	EMCB	Wed, Sep 12, 2018	68.40	68.48	68.40	68.48
1637	NASDAQ	EMCB	Tue, Sep 11, 2018	68.24	68.24	68.24	68.24
1636	NASDAQ	EMCB	Mon, Sep 10, 2018	0.00	0.00	0.00	68.58
1635	NASDAQ	EMCB	Fri, Sep 7, 2018	68.46	68.59	68.46	68.58
1634	NASDAQ	EMCB	Thu, Sep 6, 2018	68.62	68.62	68.45	68.45
1633	NASDAQ	EMCB	Wed, Sep 5, 2018	68.25	68.35	68.25	68.35
1632	NASDAQ	EMCB	Tue, Sep 4, 2018	68.12	68.12	68.12	68.12
1631	NASDAQ	EMCB	Fri, Aug 31, 2018	68.60	68.60	68.37	68.60
1630	NASDAQ	EMCB	Thu, Aug 30, 2018	68.45	68.45	68.45	68.45
1629	NASDAQ	EMCB	Wed, Aug 29, 2018	68.60	68.60	68.60	68.60
1628	NASDAQ	EMCB	Tue, Aug 28, 2018	68.45	68.59	68.45	68.48
1627	NASDAQ	EMCB	Mon, Aug 27, 2018	68.65	68.65	68.61	68.61
1626	NASDAQ	EMCB	Fri, Aug 24, 2018	68.70	68.70	68.70	68.70
1625	NASDAQ	EMCB	Thu, Aug 23, 2018	0.00	0.00	0.00	68.70
1624	NASDAQ	EMCB	Wed, Aug 22, 2018	68.67	68.70	68.67	68.70
1623	NASDAQ	EMCB	Tue, Aug 21, 2018	68.33	68.66	68.33	68.66
1622	NASDAQ	EMCB	Mon, Aug 20, 2018	68.76	68.76	68.50	68.67
1621	NASDAQ	EMCB	Fri, Aug 17, 2018	68.67	68.67	68.66	68.66
1620	NASDAQ	EMCB	Thu, Aug 16, 2018	68.58	68.80	68.58	68.59
1619	NASDAQ	EMCB	Wed, Aug 15, 2018	68.53	68.70	68.50	68.50
1618	NASDAQ	EMCB	Tue, Aug 14, 2018	0.00	0.00	0.00	68.45
1617	NASDAQ	EMCB	Mon, Aug 13, 2018	68.61	68.61	68.34	68.45
1616	NASDAQ	EMCB	Fri, Aug 10, 2018	0.00	0.00	0.00	69.10
1615	NASDAQ	EMCB	Thu, Aug 9, 2018	69.10	69.10	69.10	69.10
1614	NASDAQ	EMCB	Wed, Aug 8, 2018	69.64	69.64	69.64	69.64
1613	NASDAQ	EMCB	Tue, Aug 7, 2018	69.55	69.80	69.55	69.71
1612	NASDAQ	EMCB	Mon, Aug 6, 2018	69.88	69.88	69.88	69.88
1611	NASDAQ	EMCB	Fri, Aug 3, 2018	69.78	69.87	69.78	69.87
1610	NASDAQ	EMCB	Thu, Aug 2, 2018	69.93	69.94	69.15	69.15
1609	NASDAQ	EMCB	Wed, Aug 1, 2018	69.88	69.88	69.26	69.37
1608	NASDAQ	EMCB	Tue, Jul 31, 2018	69.90	69.90	69.89	69.90
1607	NASDAQ	EMCB	Mon, Jul 30, 2018	69.86	69.91	69.84	69.84
1606	NASDAQ	EMCB	Fri, Jul 27, 2018	70.04	70.15	70.04	70.13
1605	NASDAQ	EMCB	Thu, Jul 26, 2018	0.00	0.00	0.00	69.50
1604	NASDAQ	EMCB	Wed, Jul 25, 2018	69.71	69.71	69.11	69.50
1603	NASDAQ	EMCB	Tue, Jul 24, 2018	69.63	69.76	69.06	69.19
1602	NASDAQ	EMCB	Mon, Jul 23, 2018	69.86	69.87	69.85	69.86
1601	NASDAQ	EMCB	Fri, Jul 20, 2018	69.84	69.84	69.79	69.79
1600	NASDAQ	EMCB	Thu, Jul 19, 2018	69.70	69.99	69.66	69.66
1599	NASDAQ	EMCB	Wed, Jul 18, 2018	69.69	69.82	69.16	69.70
1598	NASDAQ	EMCB	Tue, Jul 17, 2018	69.53	69.53	69.23	69.25
1597	NASDAQ	EMCB	Mon, Jul 16, 2018	0.00	0.00	0.00	69.50
1596	NASDAQ	EMCB	Fri, Jul 13, 2018	69.53	69.53	69.49	69.50
1595	NASDAQ	EMCB	Thu, Jul 12, 2018	69.56	69.61	69.37	69.48
1594	NASDAQ	EMCB	Wed, Jul 11, 2018	69.57	69.57	69.37	69.37
1593	NASDAQ	EMCB	Tue, Jul 10, 2018	69.37	69.40	69.37	69.37
1592	NASDAQ	EMCB	Mon, Jul 9, 2018	69.44	69.47	69.32	69.47
1591	NASDAQ	EMCB	Fri, Jul 6, 2018	69.24	69.24	69.24	69.24
1590	NASDAQ	EMCB	Thu, Jul 5, 2018	0.00	0.00	0.00	68.98
1589	NASDAQ	EMCB	Tue, Jul 3, 2018	0.00	0.00	0.00	68.98
1588	NASDAQ	EMCB	Mon, Jul 2, 2018	68.82	68.98	68.82	68.98
1587	NASDAQ	EMCB	Fri, Jun 29, 2018	68.96	69.12	68.96	69.12
1586	NASDAQ	EMCB	Thu, Jun 28, 2018	68.95	69.00	68.80	69.00
1585	NASDAQ	EMCB	Wed, Jun 27, 2018	69.12	69.12	68.80	68.80
1584	NASDAQ	EMCB	Tue, Jun 26, 2018	68.83	68.94	68.83	68.94
1583	NASDAQ	EMCB	Mon, Jun 25, 2018	68.86	68.86	68.86	68.86
1582	NASDAQ	EMCB	Fri, Jun 22, 2018	68.94	69.17	68.81	69.17
1581	NASDAQ	EMCB	Thu, Jun 21, 2018	0.00	0.00	0.00	68.84
1580	NASDAQ	EMCB	Wed, Jun 20, 2018	68.83	68.98	68.83	68.84
1579	NASDAQ	EMCB	Tue, Jun 19, 2018	68.87	68.87	68.87	68.87
1578	NASDAQ	EMCB	Mon, Jun 18, 2018	68.90	68.90	68.90	68.90
1577	NASDAQ	EMCB	Fri, Jun 15, 2018	68.90	69.27	68.90	69.01
1576	NASDAQ	EMCB	Thu, Jun 14, 2018	69.11	69.11	69.11	69.11
1575	NASDAQ	EMCB	Wed, Jun 13, 2018	69.03	69.05	69.03	69.05
1574	NASDAQ	EMCB	Tue, Jun 12, 2018	69.21	69.26	68.82	68.82
1573	NASDAQ	EMCB	Mon, Jun 11, 2018	69.17	69.17	68.75	68.75
1572	NASDAQ	EMCB	Fri, Jun 8, 2018	0.00	0.00	0.00	69.35
1571	NASDAQ	EMCB	Thu, Jun 7, 2018	0.00	0.00	0.00	69.35
1570	NASDAQ	EMCB	Wed, Jun 6, 2018	69.07	69.35	68.97	69.35
1569	NASDAQ	EMCB	Tue, Jun 5, 2018	69.47	69.52	68.86	68.97
1568	NASDAQ	EMCB	Mon, Jun 4, 2018	68.75	68.86	68.75	68.86
1567	NASDAQ	EMCB	Fri, Jun 1, 2018	68.75	69.32	68.75	69.32
1566	NASDAQ	EMCB	Thu, May 31, 2018	68.93	69.20	68.93	69.19
1565	NASDAQ	EMCB	Wed, May 30, 2018	0.00	0.00	0.00	69.11
1564	NASDAQ	EMCB	Tue, May 29, 2018	69.42	69.42	69.09	69.11
1563	NASDAQ	EMCB	Fri, May 25, 2018	69.65	69.66	69.48	69.48
1562	NASDAQ	EMCB	Thu, May 24, 2018	69.03	69.53	69.03	69.53
1561	NASDAQ	EMCB	Wed, May 23, 2018	69.20	69.20	68.74	68.74
1560	NASDAQ	EMCB	Tue, May 22, 2018	69.02	69.02	68.70	68.70
1559	NASDAQ	EMCB	Mon, May 21, 2018	69.44	69.45	68.96	69.24
1558	NASDAQ	EMCB	Fri, May 18, 2018	69.46	69.50	68.96	68.99
1557	NASDAQ	EMCB	Thu, May 17, 2018	69.59	69.69	69.06	69.30
1556	NASDAQ	EMCB	Wed, May 16, 2018	69.00	69.13	69.00	69.00
1555	NASDAQ	EMCB	Tue, May 15, 2018	69.29	69.72	69.29	69.70
1554	NASDAQ	EMCB	Mon, May 14, 2018	69.50	69.95	69.50	69.88
1553	NASDAQ	EMCB	Fri, May 11, 2018	69.68	69.68	69.68	69.68
1552	NASDAQ	EMCB	Thu, May 10, 2018	69.67	69.67	69.67	69.67
1551	NASDAQ	EMCB	Wed, May 9, 2018	69.55	69.55	69.27	69.50
1550	NASDAQ	EMCB	Tue, May 8, 2018	69.29	69.47	68.97	69.47
1549	NASDAQ	EMCB	Mon, May 7, 2018	69.64	69.65	69.61	69.63
1548	NASDAQ	EMCB	Fri, May 4, 2018	69.31	69.79	69.31	69.79
1547	NASDAQ	EMCB	Thu, May 3, 2018	69.98	69.98	69.71	69.89
1546	NASDAQ	EMCB	Wed, May 2, 2018	69.96	69.96	69.53	69.53
1545	NASDAQ	EMCB	Tue, May 1, 2018	69.98	70.24	69.98	70.24
1544	NASDAQ	EMCB	Mon, Apr 30, 2018	70.41	70.41	70.13	70.13
1543	NASDAQ	EMCB	Fri, Apr 27, 2018	70.18	70.43	70.18	70.43
1542	NASDAQ	EMCB	Thu, Apr 26, 2018	70.30	70.45	70.12	70.45
1541	NASDAQ	EMCB	Wed, Apr 25, 2018	70.35	70.35	70.15	70.17
1540	NASDAQ	EMCB	Tue, Apr 24, 2018	70.48	70.48	70.31	70.31
1539	NASDAQ	EMCB	Mon, Apr 23, 2018	70.69	70.69	70.37	70.49
1538	NASDAQ	EMCB	Fri, Apr 20, 2018	70.63	70.91	70.48	70.82
1537	NASDAQ	EMCB	Thu, Apr 19, 2018	70.86	70.86	70.55	70.65
1536	NASDAQ	EMCB	Wed, Apr 18, 2018	71.14	71.14	70.65	70.66
1535	NASDAQ	EMCB	Tue, Apr 17, 2018	70.89	70.89	70.89	70.89
1534	NASDAQ	EMCB	Mon, Apr 16, 2018	0.00	0.00	0.00	70.89
1533	NASDAQ	EMCB	Fri, Apr 13, 2018	70.89	70.89	70.89	70.89
1532	NASDAQ	EMCB	Thu, Apr 12, 2018	70.78	70.78	70.78	70.78
1531	NASDAQ	EMCB	Wed, Apr 11, 2018	70.88	70.88	70.88	70.98
1530	NASDAQ	EMCB	Tue, Apr 10, 2018	71.00	71.00	70.87	70.98
1529	NASDAQ	EMCB	Mon, Apr 9, 2018	71.32	71.32	70.85	70.95
1528	NASDAQ	EMCB	Fri, Apr 6, 2018	71.05	71.20	70.98	71.20
1527	NASDAQ	EMCB	Thu, Apr 5, 2018	0.00	0.00	0.00	70.91
1526	NASDAQ	EMCB	Wed, Apr 4, 2018	71.31	71.40	70.91	70.91
1525	NASDAQ	EMCB	Tue, Apr 3, 2018	0.00	0.00	0.00	70.99
1524	NASDAQ	EMCB	Mon, Apr 2, 2018	71.27	71.27	70.71	70.99
1523	NASDAQ	EMCB	Thu, Mar 29, 2018	71.01	71.01	70.73	71.01
1522	NASDAQ	EMCB	Wed, Mar 28, 2018	71.13	71.13	70.76	70.76
1521	NASDAQ	EMCB	Tue, Mar 27, 2018	70.86	70.86	70.86	70.86
1520	NASDAQ	EMCB	Mon, Mar 26, 2018	71.05	71.05	71.05	71.05
1519	NASDAQ	EMCB	Fri, Mar 23, 2018	70.55	70.91	70.55	70.73
1518	NASDAQ	EMCB	Thu, Mar 22, 2018	71.01	71.01	71.01	70.91
1517	NASDAQ	EMCB	Wed, Mar 21, 2018	71.22	71.22	70.61	70.91
1516	NASDAQ	EMCB	Tue, Mar 20, 2018	71.24	71.24	70.85	70.85
1515	NASDAQ	EMCB	Mon, Mar 19, 2018	71.64	71.76	71.15	71.15
1514	NASDAQ	EMCB	Fri, Mar 16, 2018	71.54	71.54	71.54	71.54
1513	NASDAQ	EMCB	Thu, Mar 15, 2018	71.22	71.43	71.22	71.43
1512	NASDAQ	EMCB	Wed, Mar 14, 2018	71.74	71.75	71.43	71.48
1511	NASDAQ	EMCB	Tue, Mar 13, 2018	72.22	72.22	71.80	71.80
1510	NASDAQ	EMCB	Mon, Mar 12, 2018	71.68	71.68	71.48	71.48
1509	NASDAQ	EMCB	Fri, Mar 9, 2018	72.15	72.15	71.43	71.77
1508	NASDAQ	EMCB	Thu, Mar 8, 2018	71.68	71.72	71.35	71.72
1507	NASDAQ	EMCB	Wed, Mar 7, 2018	71.66	71.71	71.41	71.60
1506	NASDAQ	EMCB	Tue, Mar 6, 2018	71.68	71.68	71.68	71.68
1505	NASDAQ	EMCB	Mon, Mar 5, 2018	71.62	71.99	71.62	71.99
1504	NASDAQ	EMCB	Fri, Mar 2, 2018	71.74	71.74	71.74	71.74
1503	NASDAQ	EMCB	Thu, Mar 1, 2018	71.65	71.65	71.65	71.65
1502	NASDAQ	EMCB	Wed, Feb 28, 2018	72.19	72.19	71.70	71.70
1501	NASDAQ	EMCB	Tue, Feb 27, 2018	71.72	71.72	71.47	71.53
1500	NASDAQ	EMCB	Mon, Feb 26, 2018	71.76	71.76	71.68	71.68
1499	NASDAQ	EMCB	Fri, Feb 23, 2018	71.72	72.05	71.72	72.05
1498	NASDAQ	EMCB	Thu, Feb 22, 2018	71.58	72.08	71.58	71.96
1497	NASDAQ	EMCB	Wed, Feb 21, 2018	71.39	72.10	71.39	72.10
1496	NASDAQ	EMCB	Tue, Feb 20, 2018	71.30	72.05	71.30	72.05
1495	NASDAQ	EMCB	Fri, Feb 16, 2018	71.90	71.90	71.60	71.61
1494	NASDAQ	EMCB	Thu, Feb 15, 2018	71.96	71.96	71.96	71.96
1493	NASDAQ	EMCB	Wed, Feb 14, 2018	71.63	72.16	71.40	71.40
1492	NASDAQ	EMCB	Tue, Feb 13, 2018	72.29	72.30	71.63	71.80
1491	NASDAQ	EMCB	Mon, Feb 12, 2018	71.59	71.63	71.59	71.61
1490	NASDAQ	EMCB	Fri, Feb 9, 2018	71.96	72.18	71.73	72.18
1489	NASDAQ	EMCB	Thu, Feb 8, 2018	72.59	72.59	72.45	72.45
1488	NASDAQ	EMCB	Wed, Feb 7, 2018	72.21	72.74	72.21	72.67
1487	NASDAQ	EMCB	Tue, Feb 6, 2018	72.43	72.80	72.24	72.24
1486	NASDAQ	EMCB	Mon, Feb 5, 2018	72.54	72.78	72.44	72.49
1485	NASDAQ	EMCB	Fri, Feb 2, 2018	72.75	72.86	72.43	72.62
1484	NASDAQ	EMCB	Thu, Feb 1, 2018	73.16	73.16	72.80	72.80
1483	NASDAQ	EMCB	Wed, Jan 31, 2018	72.92	73.31	72.70	73.10
1482	NASDAQ	EMCB	Tue, Jan 30, 2018	72.85	72.85	72.59	72.73
1481	NASDAQ	EMCB	Mon, Jan 29, 2018	72.93	73.29	72.77	72.77
1480	NASDAQ	EMCB	Fri, Jan 26, 2018	72.80	72.80	72.60	72.60
1479	NASDAQ	EMCB	Thu, Jan 25, 2018	72.76	73.37	72.64	72.86
1478	NASDAQ	EMCB	Wed, Jan 24, 2018	72.77	73.29	72.71	72.83
1477	NASDAQ	EMCB	Tue, Jan 23, 2018	72.70	72.79	72.70	72.79
1476	NASDAQ	EMCB	Mon, Jan 22, 2018	73.01	73.02	72.77	72.97
1475	NASDAQ	EMCB	Fri, Jan 19, 2018	73.20	73.20	72.89	72.89
1474	NASDAQ	EMCB	Thu, Jan 18, 2018	72.96	73.27	72.96	73.27
1473	NASDAQ	EMCB	Wed, Jan 17, 2018	73.59	73.62	72.88	73.62
1472	NASDAQ	EMCB	Tue, Jan 16, 2018	73.23	73.29	72.90	73.29
1471	NASDAQ	EMCB	Fri, Jan 12, 2018	73.01	73.05	72.92	72.92
1470	NASDAQ	EMCB	Thu, Jan 11, 2018	73.02	73.35	73.00	73.21
1469	NASDAQ	EMCB	Wed, Jan 10, 2018	73.21	73.25	72.75	73.01
1468	NASDAQ	EMCB	Tue, Jan 9, 2018	72.89	73.25	72.89	73.25
1467	NASDAQ	EMCB	Mon, Jan 8, 2018	73.26	73.37	72.83	73.12
1466	NASDAQ	EMCB	Fri, Jan 5, 2018	72.85	73.34	72.85	73.31
1465	NASDAQ	EMCB	Thu, Jan 4, 2018	73.03	73.37	72.91	73.35
1464	NASDAQ	EMCB	Wed, Jan 3, 2018	73.41	73.43	72.82	72.84
1463	NASDAQ	EMCB	Tue, Jan 2, 2018	72.80	73.12	72.75	72.75
1462	NASDAQ	EMCB	Fri, Dec 29, 2017	0.00	0.00	0.00	73.10
1461	NASDAQ	EMCB	Thu, Dec 28, 2017	72.77	73.47	72.77	73.10
1460	NASDAQ	EMCB	Wed, Dec 27, 2017	72.95	72.95	72.77	72.77
1459	NASDAQ	EMCB	Tue, Dec 26, 2017	72.81	72.82	72.80	72.80
1458	NASDAQ	EMCB	Fri, Dec 22, 2017	73.12	73.12	73.12	73.12
1457	NASDAQ	EMCB	Thu, Dec 21, 2017	73.15	73.15	72.75	72.97
1456	NASDAQ	EMCB	Wed, Dec 20, 2017	73.06	73.06	72.80	72.85
1455	NASDAQ	EMCB	Tue, Dec 19, 2017	73.28	73.48	72.75	73.33
1454	NASDAQ	EMCB	Mon, Dec 18, 2017	73.14	73.14	72.75	72.75
1453	NASDAQ	EMCB	Fri, Dec 15, 2017	72.75	73.09	72.75	73.03
1452	NASDAQ	EMCB	Thu, Dec 14, 2017	73.31	73.37	72.94	73.37
1451	NASDAQ	EMCB	Wed, Dec 13, 2017	73.14	73.14	73.02	73.02
1450	NASDAQ	EMCB	Tue, Dec 12, 2017	73.10	73.23	72.93	73.23
1449	NASDAQ	EMCB	Mon, Dec 11, 2017	73.17	73.17	72.88	73.15
1448	NASDAQ	EMCB	Fri, Dec 8, 2017	73.00	73.22	72.90	72.90
1447	NASDAQ	EMCB	Thu, Dec 7, 2017	72.75	73.38	72.75	73.28
1446	NASDAQ	EMCB	Wed, Dec 6, 2017	72.97	73.15	72.97	73.15
1445	NASDAQ	EMCB	Tue, Dec 5, 2017	72.99	73.73	72.88	73.73
1444	NASDAQ	EMCB	Mon, Dec 4, 2017	72.94	73.64	72.75	72.91
1443	NASDAQ	EMCB	Fri, Dec 1, 2017	72.79	72.97	72.76	72.76
1442	NASDAQ	EMCB	Thu, Nov 30, 2017	72.92	72.93	72.90	72.90
1441	NASDAQ	EMCB	Wed, Nov 29, 2017	72.91	72.99	72.90	72.99
1440	NASDAQ	EMCB	Tue, Nov 28, 2017	72.75	73.00	72.75	73.00
1439	NASDAQ	EMCB	Mon, Nov 27, 2017	72.65	72.94	72.59	72.94
1438	NASDAQ	EMCB	Fri, Nov 24, 2017	72.53	72.92	72.50	72.78
1437	NASDAQ	EMCB	Wed, Nov 22, 2017	0.00	0.00	0.00	72.50
1436	NASDAQ	EMCB	Tue, Nov 21, 2017	72.59	73.21	72.50	72.50
1435	NASDAQ	EMCB	Mon, Nov 20, 2017	0.00	0.00	0.00	73.07
1434	NASDAQ	EMCB	Fri, Nov 17, 2017	72.82	73.29	72.82	73.07
1433	NASDAQ	EMCB	Thu, Nov 16, 2017	72.85	73.54	72.77	73.54
1432	NASDAQ	EMCB	Wed, Nov 15, 2017	73.43	73.43	72.85	73.07
1431	NASDAQ	EMCB	Tue, Nov 14, 2017	72.95	73.57	72.85	73.44
1430	NASDAQ	EMCB	Mon, Nov 13, 2017	72.75	72.97	72.75	72.97
1429	NASDAQ	EMCB	Fri, Nov 10, 2017	73.32	73.39	72.75	72.82
1428	NASDAQ	EMCB	Thu, Nov 9, 2017	73.66	73.66	72.75	73.00
1427	NASDAQ	EMCB	Wed, Nov 8, 2017	73.00	73.00	73.00	73.00
1426	NASDAQ	EMCB	Tue, Nov 7, 2017	73.21	73.21	73.15	73.15
1425	NASDAQ	EMCB	Mon, Nov 6, 2017	73.90	73.90	73.00	73.02
1424	NASDAQ	EMCB	Fri, Nov 3, 2017	73.09	73.22	73.09	73.22
1423	NASDAQ	EMCB	Thu, Nov 2, 2017	72.49	73.96	72.49	73.74
1422	NASDAQ	EMCB	Wed, Nov 1, 2017	72.87	73.10	72.71	73.10
1421	NASDAQ	EMCB	Tue, Oct 31, 2017	73.07	73.07	72.57	72.57
1420	NASDAQ	EMCB	Mon, Oct 30, 2017	72.80	73.21	72.71	73.19
1419	NASDAQ	EMCB	Fri, Oct 27, 2017	72.82	73.35	72.46	72.99
1418	NASDAQ	EMCB	Thu, Oct 26, 2017	73.71	73.71	73.71	73.71
1417	NASDAQ	EMCB	Wed, Oct 25, 2017	73.02	73.72	72.92	73.02
1416	NASDAQ	EMCB	Tue, Oct 24, 2017	72.74	72.74	72.74	72.74
1415	NASDAQ	EMCB	Mon, Oct 23, 2017	73.49	73.85	73.23	73.23
1414	NASDAQ	EMCB	Fri, Oct 20, 2017	73.35	73.84	73.03	73.16
1413	NASDAQ	EMCB	Thu, Oct 19, 2017	73.77	73.77	73.02	73.29
1412	NASDAQ	EMCB	Wed, Oct 18, 2017	72.89	73.76	72.89	73.53
1411	NASDAQ	EMCB	Tue, Oct 17, 2017	73.27	73.48	72.89	73.09
1410	NASDAQ	EMCB	Mon, Oct 16, 2017	73.13	73.42	72.73	73.01
1409	NASDAQ	EMCB	Fri, Oct 13, 2017	73.24	73.24	72.59	72.59
1408	NASDAQ	EMCB	Thu, Oct 12, 2017	73.22	73.88	73.22	73.88
1407	NASDAQ	EMCB	Wed, Oct 11, 2017	72.60	73.45	72.60	73.45
1406	NASDAQ	EMCB	Tue, Oct 10, 2017	73.01	73.22	72.75	73.06
1405	NASDAQ	EMCB	Mon, Oct 9, 2017	72.86	73.39	72.70	73.04
1404	NASDAQ	EMCB	Fri, Oct 6, 2017	72.98	73.25	72.70	73.07
1403	NASDAQ	EMCB	Thu, Oct 5, 2017	72.77	73.57	72.74	73.57
1402	NASDAQ	EMCB	Wed, Oct 4, 2017	72.57	73.42	72.57	73.09
1401	NASDAQ	EMCB	Tue, Oct 3, 2017	72.87	73.20	72.55	73.04
1400	NASDAQ	EMCB	Mon, Oct 2, 2017	72.79	73.19	72.51	73.01
1399	NASDAQ	EMCB	Fri, Sep 29, 2017	72.78	73.11	72.73	73.06
1398	NASDAQ	EMCB	Thu, Sep 28, 2017	72.50	72.87	72.50	72.85
1397	NASDAQ	EMCB	Wed, Sep 27, 2017	72.46	73.33	72.18	72.98
1396	NASDAQ	EMCB	Tue, Sep 26, 2017	72.88	73.04	72.53	72.67
1395	NASDAQ	EMCB	Mon, Sep 25, 2017	73.09	73.28	73.09	73.28
1394	NASDAQ	EMCB	Fri, Sep 22, 2017	73.84	73.84	73.11	73.11
1393	NASDAQ	EMCB	Thu, Sep 21, 2017	72.60	73.06	72.60	72.83
1392	NASDAQ	EMCB	Wed, Sep 20, 2017	73.59	73.93	73.06	73.06
1391	NASDAQ	EMCB	Tue, Sep 19, 2017	73.22	73.35	72.95	73.16
1390	NASDAQ	EMCB	Mon, Sep 18, 2017	73.03	73.34	72.88	72.95
1389	NASDAQ	EMCB	Fri, Sep 15, 2017	73.02	73.41	72.90	72.90
1388	NASDAQ	EMCB	Thu, Sep 14, 2017	73.31	73.31	72.83	72.88
1387	NASDAQ	EMCB	Wed, Sep 13, 2017	72.83	73.19	72.83	73.12
1386	NASDAQ	EMCB	Tue, Sep 12, 2017	72.98	73.35	72.92	72.94
1385	NASDAQ	EMCB	Mon, Sep 11, 2017	73.23	73.94	72.75	73.12
1384	NASDAQ	EMCB	Fri, Sep 8, 2017	73.32	73.83	72.81	73.48
1383	NASDAQ	EMCB	Thu, Sep 7, 2017	72.68	73.52	72.68	72.75
1382	NASDAQ	EMCB	Wed, Sep 6, 2017	72.92	73.35	72.92	73.21
1381	NASDAQ	EMCB	Tue, Sep 5, 2017	72.78	72.91	72.69	72.91
1380	NASDAQ	EMCB	Fri, Sep 1, 2017	72.34	72.92	72.34	72.92
1379	NASDAQ	EMCB	Thu, Aug 31, 2017	72.50	72.99	72.50	72.99
1378	NASDAQ	EMCB	Wed, Aug 30, 2017	72.20	72.71	72.20	72.71
1377	NASDAQ	EMCB	Tue, Aug 29, 2017	72.34	72.77	72.34	72.64
1376	NASDAQ	EMCB	Mon, Aug 28, 2017	72.21	72.99	72.21	72.49
1375	NASDAQ	EMCB	Fri, Aug 25, 2017	72.83	72.87	72.50	72.77
1374	NASDAQ	EMCB	Thu, Aug 24, 2017	72.36	72.74	72.33	72.50
1373	NASDAQ	EMCB	Wed, Aug 23, 2017	72.30	72.75	72.23	72.75
1372	NASDAQ	EMCB	Tue, Aug 22, 2017	72.25	72.49	72.24	72.48
1371	NASDAQ	EMCB	Mon, Aug 21, 2017	73.00	73.00	72.59	72.59
1370	NASDAQ	EMCB	Fri, Aug 18, 2017	72.42	72.93	72.02	72.02
1369	NASDAQ	EMCB	Thu, Aug 17, 2017	72.33	72.63	72.28	72.47
1368	NASDAQ	EMCB	Wed, Aug 16, 2017	72.30	72.50	72.25	72.50
1367	NASDAQ	EMCB	Tue, Aug 15, 2017	72.11	72.38	72.11	72.21
1366	NASDAQ	EMCB	Mon, Aug 14, 2017	72.34	72.50	72.34	72.50
1365	NASDAQ	EMCB	Fri, Aug 11, 2017	72.01	72.33	72.01	72.24
1364	NASDAQ	EMCB	Thu, Aug 10, 2017	72.27	72.27	71.91	71.91
1363	NASDAQ	EMCB	Wed, Aug 9, 2017	72.40	72.40	71.69	71.69
1362	NASDAQ	EMCB	Tue, Aug 8, 2017	72.48	72.48	72.03	72.05
1361	NASDAQ	EMCB	Mon, Aug 7, 2017	72.39	72.39	71.98	72.27
1360	NASDAQ	EMCB	Fri, Aug 4, 2017	71.89	72.25	71.89	72.25
1359	NASDAQ	EMCB	Thu, Aug 3, 2017	72.09	72.15	71.72	72.15
1358	NASDAQ	EMCB	Wed, Aug 2, 2017	71.93	72.13	71.93	72.13
1357	NASDAQ	EMCB	Tue, Aug 1, 2017	71.91	72.24	71.91	72.24
1356	NASDAQ	EMCB	Mon, Jul 31, 2017	71.88	72.33	71.57	71.98
1355	NASDAQ	EMCB	Fri, Jul 28, 2017	71.89	72.09	71.82	72.09
1354	NASDAQ	EMCB	Thu, Jul 27, 2017	71.78	72.16	71.67	71.99
1353	NASDAQ	EMCB	Wed, Jul 26, 2017	71.58	72.11	71.36	71.77
1352	NASDAQ	EMCB	Tue, Jul 25, 2017	71.75	72.11	71.55	72.11
1351	NASDAQ	EMCB	Mon, Jul 24, 2017	71.76	71.94	71.69	71.75
1350	NASDAQ	EMCB	Fri, Jul 21, 2017	71.91	72.41	71.91	72.19
1349	NASDAQ	EMCB	Thu, Jul 20, 2017	71.99	72.16	71.93	72.16
1348	NASDAQ	EMCB	Wed, Jul 19, 2017	71.99	71.99	71.74	71.84
1347	NASDAQ	EMCB	Tue, Jul 18, 2017	71.78	71.86	71.77	71.78
1346	NASDAQ	EMCB	Mon, Jul 17, 2017	71.56	71.90	71.56	71.90
1345	NASDAQ	EMCB	Fri, Jul 14, 2017	71.69	71.99	71.56	71.99
1344	NASDAQ	EMCB	Thu, Jul 13, 2017	71.62	71.70	71.29	71.70
1343	NASDAQ	EMCB	Wed, Jul 12, 2017	71.59	71.59	71.59	71.59
1342	NASDAQ	EMCB	Tue, Jul 11, 2017	71.39	71.39	71.35	71.36
1341	NASDAQ	EMCB	Mon, Jul 10, 2017	71.69	71.69	71.18	71.18
1340	NASDAQ	EMCB	Fri, Jul 7, 2017	0.00	0.00	0.00	71.40
1339	NASDAQ	EMCB	Thu, Jul 6, 2017	71.50	71.70	71.40	71.40
1338	NASDAQ	EMCB	Wed, Jul 5, 2017	71.42	71.42	71.42	71.42
1337	NASDAQ	EMCB	Mon, Jul 3, 2017	71.69	71.69	71.51	71.51
1336	NASDAQ	EMCB	Fri, Jun 30, 2017	0.00	0.00	0.00	71.70
1335	NASDAQ	EMCB	Thu, Jun 29, 2017	71.75	71.88	71.57	71.70
1334	NASDAQ	EMCB	Wed, Jun 28, 2017	71.84	71.86	71.42	71.51
1333	NASDAQ	EMCB	Tue, Jun 27, 2017	71.88	71.88	71.88	71.88
1332	NASDAQ	EMCB	Mon, Jun 26, 2017	71.59	71.89	71.59	71.89
1331	NASDAQ	EMCB	Fri, Jun 23, 2017	71.99	72.16	71.85	71.85
1330	NASDAQ	EMCB	Thu, Jun 22, 2017	71.79	72.09	71.79	71.97
1329	NASDAQ	EMCB	Wed, Jun 21, 2017	71.90	71.96	71.64	71.86
1328	NASDAQ	EMCB	Tue, Jun 20, 2017	72.29	72.29	71.95	72.11
1327	NASDAQ	EMCB	Mon, Jun 19, 2017	72.01	72.15	72.01	72.15
1326	NASDAQ	EMCB	Fri, Jun 16, 2017	71.96	72.30	71.84	72.13
1325	NASDAQ	EMCB	Thu, Jun 15, 2017	71.69	72.14	71.69	72.14
1324	NASDAQ	EMCB	Wed, Jun 14, 2017	72.23	72.27	71.77	72.27
1323	NASDAQ	EMCB	Tue, Jun 13, 2017	71.78	72.18	71.78	72.10
1322	NASDAQ	EMCB	Mon, Jun 12, 2017	71.95	72.33	71.78	72.33
1321	NASDAQ	EMCB	Fri, Jun 9, 2017	71.50	71.87	71.40	71.87
1320	NASDAQ	EMCB	Thu, Jun 8, 2017	71.92	72.19	71.72	72.12
1319	NASDAQ	EMCB	Wed, Jun 7, 2017	72.00	72.30	71.98	72.11
1318	NASDAQ	EMCB	Tue, Jun 6, 2017	71.99	72.13	71.91	72.13
1317	NASDAQ	EMCB	Mon, Jun 5, 2017	71.84	72.00	71.83	71.99
1316	NASDAQ	EMCB	Fri, Jun 2, 2017	72.25	72.34	71.82	72.33
1315	NASDAQ	EMCB	Thu, Jun 1, 2017	71.76	72.12	71.54	72.12
1314	NASDAQ	EMCB	Wed, May 31, 2017	71.79	71.91	71.59	71.91
1313	NASDAQ	EMCB	Tue, May 30, 2017	71.62	71.91	71.38	71.55
1312	NASDAQ	EMCB	Fri, May 26, 2017	71.55	71.97	71.53	71.88
1311	NASDAQ	EMCB	Thu, May 25, 2017	71.56	72.08	71.38	71.80
1310	NASDAQ	EMCB	Wed, May 24, 2017	71.79	71.89	71.51	71.57
1309	NASDAQ	EMCB	Tue, May 23, 2017	71.78	71.78	71.27	71.35
1308	NASDAQ	EMCB	Mon, May 22, 2017	71.86	72.05	71.53	71.78
1307	NASDAQ	EMCB	Fri, May 19, 2017	0.00	0.00	0.00	71.75
1306	NASDAQ	EMCB	Thu, May 18, 2017	71.92	71.92	71.63	71.75
1305	NASDAQ	EMCB	Wed, May 17, 2017	72.50	72.50	71.99	72.21
1304	NASDAQ	EMCB	Tue, May 16, 2017	72.22	72.35	71.92	72.23
1303	NASDAQ	EMCB	Mon, May 15, 2017	72.21	72.47	71.93	72.29
1302	NASDAQ	EMCB	Fri, May 12, 2017	71.85	71.95	71.85	71.95
1301	NASDAQ	EMCB	Thu, May 11, 2017	71.74	72.50	71.40	72.25
1300	NASDAQ	EMCB	Wed, May 10, 2017	0.00	0.00	0.00	72.22
1299	NASDAQ	EMCB	Tue, May 9, 2017	72.11	72.22	71.96	72.22
1298	NASDAQ	EMCB	Mon, May 8, 2017	71.96	72.14	71.79	71.86
1297	NASDAQ	EMCB	Fri, May 5, 2017	72.28	72.28	71.59	72.05
1296	NASDAQ	EMCB	Thu, May 4, 2017	71.76	72.62	71.61	72.37
1295	NASDAQ	EMCB	Wed, May 3, 2017	71.96	72.09	71.96	72.09
1294	NASDAQ	EMCB	Tue, May 2, 2017	71.94	72.26	71.94	72.26
1293	NASDAQ	EMCB	Mon, May 1, 2017	71.48	72.00	71.48	71.87
1292	NASDAQ	EMCB	Fri, Apr 28, 2017	71.85	71.94	71.85	71.94
1291	NASDAQ	EMCB	Thu, Apr 27, 2017	71.59	72.15	71.29	71.60
1290	NASDAQ	EMCB	Wed, Apr 26, 2017	71.75	71.90	71.67	71.71
1289	NASDAQ	EMCB	Tue, Apr 25, 2017	71.76	71.98	71.76	71.90
1288	NASDAQ	EMCB	Mon, Apr 24, 2017	72.10	72.10	71.12	71.82
1287	NASDAQ	EMCB	Fri, Apr 21, 2017	72.13	72.18	71.72	72.06
1286	NASDAQ	EMCB	Thu, Apr 20, 2017	72.02	72.12	71.63	72.12
1285	NASDAQ	EMCB	Wed, Apr 19, 2017	71.71	72.79	71.67	72.79
1284	NASDAQ	EMCB	Tue, Apr 18, 2017	71.65	71.88	71.65	71.79
1283	NASDAQ	EMCB	Mon, Apr 17, 2017	71.62	72.02	71.38	71.59
1282	NASDAQ	EMCB	Thu, Apr 13, 2017	72.37	72.53	71.47	71.69
1281	NASDAQ	EMCB	Wed, Apr 12, 2017	71.53	71.85	71.53	71.85
1280	NASDAQ	EMCB	Tue, Apr 11, 2017	71.62	71.94	71.53	71.58
1279	NASDAQ	EMCB	Mon, Apr 10, 2017	71.47	71.63	71.46	71.46
1278	NASDAQ	EMCB	Fri, Apr 7, 2017	71.53	71.75	71.39	71.54
1277	NASDAQ	EMCB	Thu, Apr 6, 2017	71.59	71.76	71.58	71.64
1276	NASDAQ	EMCB	Wed, Apr 5, 2017	71.48	71.67	71.14	71.44
1275	NASDAQ	EMCB	Tue, Apr 4, 2017	71.43	71.95	71.00	71.59
1274	NASDAQ	EMCB	Mon, Apr 3, 2017	71.39	71.65	71.06	71.46
1273	NASDAQ	EMCB	Fri, Mar 31, 2017	71.26	71.65	71.01	71.52
1272	NASDAQ	EMCB	Thu, Mar 30, 2017	71.14	71.48	71.06	71.38
1271	NASDAQ	EMCB	Wed, Mar 29, 2017	71.23	71.48	70.92	71.34
1270	NASDAQ	EMCB	Tue, Mar 28, 2017	71.17	71.45	70.95	71.12
1269	NASDAQ	EMCB	Mon, Mar 27, 2017	71.11	71.30	70.68	71.03
1268	NASDAQ	EMCB	Fri, Mar 24, 2017	71.20	71.59	71.14	71.35
1267	NASDAQ	EMCB	Thu, Mar 23, 2017	71.15	71.33	70.92	71.32
1266	NASDAQ	EMCB	Wed, Mar 22, 2017	71.05	71.34	71.05	71.20
1265	NASDAQ	EMCB	Tue, Mar 21, 2017	71.18	71.26	70.82	71.14
1264	NASDAQ	EMCB	Mon, Mar 20, 2017	70.99	71.39	70.69	70.93
1263	NASDAQ	EMCB	Fri, Mar 17, 2017	71.28	71.28	70.84	71.05
1262	NASDAQ	EMCB	Thu, Mar 16, 2017	70.84	71.37	70.55	71.10
1261	NASDAQ	EMCB	Wed, Mar 15, 2017	70.54	70.98	70.48	70.86
1260	NASDAQ	EMCB	Tue, Mar 14, 2017	70.59	70.81	70.33	70.33
1259	NASDAQ	EMCB	Mon, Mar 13, 2017	70.70	70.99	70.68	70.68
1258	NASDAQ	EMCB	Fri, Mar 10, 2017	70.73	70.88	70.47	70.79
1257	NASDAQ	EMCB	Thu, Mar 9, 2017	70.48	70.87	70.27	70.87
1256	NASDAQ	EMCB	Wed, Mar 8, 2017	70.65	70.97	70.37	70.67
1255	NASDAQ	EMCB	Tue, Mar 7, 2017	71.13	71.41	70.65	71.25
1254	NASDAQ	EMCB	Mon, Mar 6, 2017	71.05	71.33	70.86	71.10
1253	NASDAQ	EMCB	Fri, Mar 3, 2017	71.18	71.47	70.77	71.45
1252	NASDAQ	EMCB	Thu, Mar 2, 2017	71.31	71.59	71.29	71.39
1251	NASDAQ	EMCB	Wed, Mar 1, 2017	71.27	71.65	71.27	71.65
1250	NASDAQ	EMCB	Tue, Feb 28, 2017	0.00	0.00	0.00	71.50
1249	NASDAQ	EMCB	Mon, Feb 27, 2017	71.40	71.65	71.40	71.50
1248	NASDAQ	EMCB	Fri, Feb 24, 2017	71.63	71.64	71.42	71.63
1247	NASDAQ	EMCB	Thu, Feb 23, 2017	71.35	71.65	71.12	71.63
1246	NASDAQ	EMCB	Wed, Feb 22, 2017	71.45	71.46	71.09	71.35
1245	NASDAQ	EMCB	Tue, Feb 21, 2017	71.36	71.62	70.98	71.33
1244	NASDAQ	EMCB	Fri, Feb 17, 2017	71.35	71.50	71.07	71.18
1243	NASDAQ	EMCB	Thu, Feb 16, 2017	71.30	71.64	71.24	71.60
1242	NASDAQ	EMCB	Wed, Feb 15, 2017	71.34	71.65	71.09	71.59
1241	NASDAQ	EMCB	Tue, Feb 14, 2017	71.35	71.60	71.21	71.27
1240	NASDAQ	EMCB	Mon, Feb 13, 2017	71.21	71.57	70.69	71.32
1239	NASDAQ	EMCB	Fri, Feb 10, 2017	70.95	71.42	70.95	71.42
1238	NASDAQ	EMCB	Thu, Feb 9, 2017	71.05	71.26	71.00	71.16
1237	NASDAQ	EMCB	Wed, Feb 8, 2017	70.92	71.53	70.73	71.16
1236	NASDAQ	EMCB	Tue, Feb 7, 2017	70.92	71.12	70.73	71.10
1235	NASDAQ	EMCB	Mon, Feb 6, 2017	70.96	71.37	70.46	71.18
1234	NASDAQ	EMCB	Fri, Feb 3, 2017	70.89	71.12	70.64	70.93
1233	NASDAQ	EMCB	Thu, Feb 2, 2017	70.83	71.16	70.65	70.72
1232	NASDAQ	EMCB	Wed, Feb 1, 2017	70.42	70.62	70.42	70.56
1231	NASDAQ	EMCB	Tue, Jan 31, 2017	70.50	70.50	70.26	70.26
1230	NASDAQ	EMCB	Mon, Jan 30, 2017	70.26	70.90	70.20	70.51
1229	NASDAQ	EMCB	Fri, Jan 27, 2017	70.35	70.72	70.33	70.45
1228	NASDAQ	EMCB	Thu, Jan 26, 2017	70.37	70.83	70.26	70.69
1227	NASDAQ	EMCB	Wed, Jan 25, 2017	70.32	70.60	70.11	70.35
1226	NASDAQ	EMCB	Tue, Jan 24, 2017	70.45	70.54	70.37	70.37
1225	NASDAQ	EMCB	Mon, Jan 23, 2017	70.52	70.53	70.17	70.40
1224	NASDAQ	EMCB	Fri, Jan 20, 2017	70.57	70.71	70.24	70.55
1223	NASDAQ	EMCB	Thu, Jan 19, 2017	70.52	70.67	70.29	70.48
1222	NASDAQ	EMCB	Wed, Jan 18, 2017	70.78	71.17	70.63	70.84
1221	NASDAQ	EMCB	Tue, Jan 17, 2017	70.33	71.19	70.33	70.90
1220	NASDAQ	EMCB	Fri, Jan 13, 2017	70.54	70.73	70.27	70.51
1219	NASDAQ	EMCB	Thu, Jan 12, 2017	70.84	70.88	70.52	70.52
1218	NASDAQ	EMCB	Wed, Jan 11, 2017	70.32	70.70	70.32	70.50
1217	NASDAQ	EMCB	Tue, Jan 10, 2017	70.46	70.71	70.16	70.58
1216	NASDAQ	EMCB	Mon, Jan 9, 2017	70.34	70.60	70.26	70.38
1215	NASDAQ	EMCB	Fri, Jan 6, 2017	70.52	70.52	70.52	70.52
1214	NASDAQ	EMCB	Thu, Jan 5, 2017	70.20	70.73	69.88	70.73
1213	NASDAQ	EMCB	Wed, Jan 4, 2017	69.95	70.23	69.45	69.45
1212	NASDAQ	EMCB	Tue, Jan 3, 2017	69.82	69.82	69.48	69.80
1211	NASDAQ	EMCB	Fri, Dec 30, 2016	69.91	70.03	69.57	69.57
1210	NASDAQ	EMCB	Thu, Dec 29, 2016	69.72	70.23	69.58	69.68
1209	NASDAQ	EMCB	Wed, Dec 28, 2016	69.63	70.17	69.39	70.16
1208	NASDAQ	EMCB	Tue, Dec 27, 2016	69.53	69.73	69.43	69.68
1207	NASDAQ	EMCB	Fri, Dec 23, 2016	69.54	69.63	69.21	69.55
1206	NASDAQ	EMCB	Thu, Dec 22, 2016	69.99	70.02	69.64	69.90
1205	NASDAQ	EMCB	Wed, Dec 21, 2016	69.63	69.91	69.60	69.81
1204	NASDAQ	EMCB	Tue, Dec 20, 2016	69.51	69.83	69.34	69.70
1203	NASDAQ	EMCB	Mon, Dec 19, 2016	69.50	70.07	69.01	69.54
1202	NASDAQ	EMCB	Fri, Dec 16, 2016	69.48	69.73	69.27	69.57
1201	NASDAQ	EMCB	Thu, Dec 15, 2016	69.57	69.94	69.19	69.45
1200	NASDAQ	EMCB	Wed, Dec 14, 2016	69.76	70.33	69.46	69.66
1199	NASDAQ	EMCB	Tue, Dec 13, 2016	69.93	69.93	69.20	69.76
1198	NASDAQ	EMCB	Mon, Dec 12, 2016	69.63	70.04	69.31	70.04
1197	NASDAQ	EMCB	Fri, Dec 9, 2016	69.65	70.06	69.35	69.59
1196	NASDAQ	EMCB	Thu, Dec 8, 2016	69.81	69.98	69.18	69.65
1195	NASDAQ	EMCB	Wed, Dec 7, 2016	69.62	70.29	69.27	70.29
1194	NASDAQ	EMCB	Tue, Dec 6, 2016	69.48	69.50	69.15	69.15
1193	NASDAQ	EMCB	Mon, Dec 5, 2016	69.34	69.44	69.00	69.44
1192	NASDAQ	EMCB	Fri, Dec 2, 2016	68.99	69.45	68.78	69.45
1191	NASDAQ	EMCB	Thu, Dec 1, 2016	69.32	69.32	68.68	68.78
1190	NASDAQ	EMCB	Wed, Nov 30, 2016	69.37	69.37	68.77	69.28
1189	NASDAQ	EMCB	Tue, Nov 29, 2016	69.14	69.34	68.95	69.34
1188	NASDAQ	EMCB	Mon, Nov 28, 2016	69.13	69.42	68.78	69.16
1187	NASDAQ	EMCB	Fri, Nov 25, 2016	69.26	69.26	68.69	68.69
1186	NASDAQ	EMCB	Wed, Nov 23, 2016	69.22	69.34	68.87	69.34
1185	NASDAQ	EMCB	Tue, Nov 22, 2016	69.00	69.48	68.87	69.43
1184	NASDAQ	EMCB	Mon, Nov 21, 2016	69.15	69.15	68.02	69.08
1183	NASDAQ	EMCB	Fri, Nov 18, 2016	69.60	69.60	67.68	68.99
1182	NASDAQ	EMCB	Thu, Nov 17, 2016	69.74	69.82	69.25	69.82
1181	NASDAQ	EMCB	Wed, Nov 16, 2016	69.51	69.74	69.03	69.35
1180	NASDAQ	EMCB	Tue, Nov 15, 2016	69.50	69.72	69.26	69.72
1179	NASDAQ	EMCB	Mon, Nov 14, 2016	69.05	69.50	68.22	69.50
1178	NASDAQ	EMCB	Fri, Nov 11, 2016	70.19	70.19	68.25	68.25
1177	NASDAQ	EMCB	Thu, Nov 10, 2016	70.80	70.80	70.50	70.50
1176	NASDAQ	EMCB	Wed, Nov 9, 2016	71.17	71.17	70.81	70.81
1175	NASDAQ	EMCB	Tue, Nov 8, 2016	71.32	71.32	71.18	71.27
1174	NASDAQ	EMCB	Mon, Nov 7, 2016	70.85	71.24	70.85	71.18
1173	NASDAQ	EMCB	Fri, Nov 4, 2016	70.90	70.90	70.66	70.78
1172	NASDAQ	EMCB	Thu, Nov 3, 2016	70.91	70.91	70.65	70.65
1171	NASDAQ	EMCB	Wed, Nov 2, 2016	70.91	71.03	70.74	70.89
1170	NASDAQ	EMCB	Tue, Nov 1, 2016	70.90	71.01	70.62	70.62
1169	NASDAQ	EMCB	Mon, Oct 31, 2016	71.07	71.07	70.90	71.00
1168	NASDAQ	EMCB	Fri, Oct 28, 2016	71.22	71.22	70.84	71.10
1167	NASDAQ	EMCB	Thu, Oct 27, 2016	71.10	71.32	70.79	71.21
1166	NASDAQ	EMCB	Wed, Oct 26, 2016	71.50	71.50	71.18	71.30
1165	NASDAQ	EMCB	Tue, Oct 25, 2016	71.46	71.55	71.09	71.50
1164	NASDAQ	EMCB	Mon, Oct 24, 2016	71.04	71.30	70.84	71.07
1163	NASDAQ	EMCB	Fri, Oct 21, 2016	71.65	71.66	71.16	71.40
1162	NASDAQ	EMCB	Thu, Oct 20, 2016	71.17	71.69	71.17	71.69
1161	NASDAQ	EMCB	Wed, Oct 19, 2016	71.04	71.62	71.04	71.62
1160	NASDAQ	EMCB	Tue, Oct 18, 2016	71.01	71.30	70.88	71.02
1159	NASDAQ	EMCB	Mon, Oct 17, 2016	71.02	71.24	70.95	71.24
1158	NASDAQ	EMCB	Fri, Oct 14, 2016	71.05	71.28	70.96	70.96
1157	NASDAQ	EMCB	Thu, Oct 13, 2016	71.03	71.43	70.80	71.43
1156	NASDAQ	EMCB	Wed, Oct 12, 2016	71.05	71.11	71.05	71.10
1155	NASDAQ	EMCB	Tue, Oct 11, 2016	71.00	71.32	70.95	71.18
1154	NASDAQ	EMCB	Mon, Oct 10, 2016	70.96	71.41	70.96	70.99
1153	NASDAQ	EMCB	Fri, Oct 7, 2016	70.95	71.08	70.91	70.97
1152	NASDAQ	EMCB	Thu, Oct 6, 2016	70.94	71.26	70.91	71.24
1151	NASDAQ	EMCB	Wed, Oct 5, 2016	70.93	71.28	70.93	70.96
1150	NASDAQ	EMCB	Tue, Oct 4, 2016	71.38	71.38	71.10	71.10
1149	NASDAQ	EMCB	Mon, Oct 3, 2016	71.18	71.23	71.18	71.23
1148	NASDAQ	EMCB	Fri, Sep 30, 2016	71.28	71.45	71.16	71.16
1147	NASDAQ	EMCB	Thu, Sep 29, 2016	71.39	71.55	71.11	71.12
1146	NASDAQ	EMCB	Wed, Sep 28, 2016	71.23	71.63	70.71	71.63
1145	NASDAQ	EMCB	Tue, Sep 27, 2016	71.25	71.58	70.96	71.58
1144	NASDAQ	EMCB	Mon, Sep 26, 2016	71.40	71.40	71.05	71.30
1143	NASDAQ	EMCB	Fri, Sep 23, 2016	71.07	71.34	71.07	71.34
1142	NASDAQ	EMCB	Thu, Sep 22, 2016	71.60	71.85	71.55	71.66
1141	NASDAQ	EMCB	Wed, Sep 21, 2016	71.39	71.39	70.95	71.10
1140	NASDAQ	EMCB	Tue, Sep 20, 2016	70.97	71.24	70.93	71.21
1139	NASDAQ	EMCB	Mon, Sep 19, 2016	70.72	71.11	70.60	71.00
1138	NASDAQ	EMCB	Fri, Sep 16, 2016	70.70	70.95	70.11	70.71
1137	NASDAQ	EMCB	Thu, Sep 15, 2016	70.59	70.88	70.51	70.68
1136	NASDAQ	EMCB	Wed, Sep 14, 2016	70.73	71.06	70.69	70.85
1135	NASDAQ	EMCB	Tue, Sep 13, 2016	71.14	71.50	71.00	71.00
1134	NASDAQ	EMCB	Mon, Sep 12, 2016	70.93	71.35	70.92	71.34
1133	NASDAQ	EMCB	Fri, Sep 9, 2016	71.34	71.85	71.13	71.34
1132	NASDAQ	EMCB	Thu, Sep 8, 2016	71.66	71.80	71.55	71.55
1131	NASDAQ	EMCB	Wed, Sep 7, 2016	71.63	71.78	71.63	71.78
1130	NASDAQ	EMCB	Tue, Sep 6, 2016	71.27	71.48	71.27	71.40
1129	NASDAQ	EMCB	Fri, Sep 2, 2016	71.23	71.42	71.20	71.30
1128	NASDAQ	EMCB	Thu, Sep 1, 2016	71.15	71.38	70.96	71.29
1127	NASDAQ	EMCB	Wed, Aug 31, 2016	71.40	71.70	70.71	71.58
1126	NASDAQ	EMCB	Tue, Aug 30, 2016	71.32	71.53	71.30	71.44
1125	NASDAQ	EMCB	Mon, Aug 29, 2016	71.19	71.50	71.19	71.30
1124	NASDAQ	EMCB	Fri, Aug 26, 2016	71.36	71.50	71.29	71.36
1123	NASDAQ	EMCB	Thu, Aug 25, 2016	71.25	71.40	71.22	71.30
1122	NASDAQ	EMCB	Wed, Aug 24, 2016	71.86	71.86	71.36	71.48
1121	NASDAQ	EMCB	Tue, Aug 23, 2016	71.42	71.57	71.31	71.54
1120	NASDAQ	EMCB	Mon, Aug 22, 2016	71.65	71.65	71.33	71.46
1119	NASDAQ	EMCB	Fri, Aug 19, 2016	71.55	71.75	71.55	71.72
1118	NASDAQ	EMCB	Thu, Aug 18, 2016	71.56	71.56	71.56	71.56
1117	NASDAQ	EMCB	Wed, Aug 17, 2016	71.54	71.63	71.21	71.56
1116	NASDAQ	EMCB	Tue, Aug 16, 2016	71.49	71.91	71.49	71.91
1115	NASDAQ	EMCB	Mon, Aug 15, 2016	71.49	71.86	71.49	71.70
1114	NASDAQ	EMCB	Fri, Aug 12, 2016	71.41	71.77	71.41	71.77
1113	NASDAQ	EMCB	Thu, Aug 11, 2016	71.10	71.35	71.10	71.15
1112	NASDAQ	EMCB	Wed, Aug 10, 2016	71.20	71.20	71.20	71.20
1111	NASDAQ	EMCB	Tue, Aug 9, 2016	71.30	71.35	70.78	71.08
1110	NASDAQ	EMCB	Mon, Aug 8, 2016	70.32	71.22	70.32	70.33
1109	NASDAQ	EMCB	Fri, Aug 5, 2016	70.33	70.50	70.33	70.50
1108	NASDAQ	EMCB	Thu, Aug 4, 2016	70.30	70.75	70.30	70.32
1107	NASDAQ	EMCB	Wed, Aug 3, 2016	70.27	70.67	70.27	70.29
1106	NASDAQ	EMCB	Tue, Aug 2, 2016	70.40	70.62	70.40	70.42
1105	NASDAQ	EMCB	Mon, Aug 1, 2016	70.85	70.90	70.85	70.90
1104	NASDAQ	EMCB	Fri, Jul 29, 2016	70.37	70.56	70.32	70.50
1103	NASDAQ	EMCB	Thu, Jul 28, 2016	70.36	70.59	69.73	70.59
1102	NASDAQ	EMCB	Wed, Jul 27, 2016	70.45	70.53	70.00	70.50
1101	NASDAQ	EMCB	Tue, Jul 26, 2016	70.40	70.51	70.36	70.45
1100	NASDAQ	EMCB	Mon, Jul 25, 2016	70.18	70.62	70.18	70.30
1099	NASDAQ	EMCB	Fri, Jul 22, 2016	70.50	71.44	70.50	71.00
1098	NASDAQ	EMCB	Thu, Jul 21, 2016	70.67	70.67	70.50	70.50
1097	NASDAQ	EMCB	Wed, Jul 20, 2016	70.69	70.69	70.50	70.61
1096	NASDAQ	EMCB	Tue, Jul 19, 2016	70.32	70.71	70.32	70.71
1095	NASDAQ	EMCB	Mon, Jul 18, 2016	70.76	70.99	70.33	70.65
1094	NASDAQ	EMCB	Fri, Jul 15, 2016	70.32	70.64	70.32	70.64
1093	NASDAQ	EMCB	Thu, Jul 14, 2016	70.40	70.40	70.33	70.34
1092	NASDAQ	EMCB	Wed, Jul 13, 2016	70.29	70.76	70.29	70.38
1091	NASDAQ	EMCB	Tue, Jul 12, 2016	70.37	70.50	70.33	70.47
1090	NASDAQ	EMCB	Mon, Jul 11, 2016	70.40	70.55	70.29	70.47
1089	NASDAQ	EMCB	Fri, Jul 8, 2016	70.24	70.55	70.00	70.50
1088	NASDAQ	EMCB	Thu, Jul 7, 2016	69.99	69.99	69.99	69.99
1087	NASDAQ	EMCB	Wed, Jul 6, 2016	70.00	70.43	69.92	69.99
1086	NASDAQ	EMCB	Tue, Jul 5, 2016	69.90	70.30	69.90	70.20
1085	NASDAQ	EMCB	Fri, Jul 1, 2016	69.56	69.75	69.52	69.75
1084	NASDAQ	EMCB	Thu, Jun 30, 2016	69.61	69.84	69.00	69.30
1083	NASDAQ	EMCB	Wed, Jun 29, 2016	69.20	69.81	69.20	69.81
1082	NASDAQ	EMCB	Tue, Jun 28, 2016	69.11	69.38	68.99	69.20
1081	NASDAQ	EMCB	Mon, Jun 27, 2016	68.72	69.27	68.65	69.11
1080	NASDAQ	EMCB	Fri, Jun 24, 2016	68.04	68.04	68.04	68.04
1079	NASDAQ	EMCB	Thu, Jun 23, 2016	68.93	69.30	68.74	69.18
1078	NASDAQ	EMCB	Wed, Jun 22, 2016	68.95	69.18	68.76	68.76
1077	NASDAQ	EMCB	Tue, Jun 21, 2016	68.79	68.96	68.79	68.95
1076	NASDAQ	EMCB	Mon, Jun 20, 2016	68.88	68.88	68.80	68.80
1075	NASDAQ	EMCB	Fri, Jun 17, 2016	68.77	68.99	68.41	68.91
1074	NASDAQ	EMCB	Thu, Jun 16, 2016	68.83	68.86	68.71	68.86
1073	NASDAQ	EMCB	Wed, Jun 15, 2016	68.70	68.98	68.63	68.63
1072	NASDAQ	EMCB	Tue, Jun 14, 2016	68.69	68.69	68.69	68.69
1071	NASDAQ	EMCB	Mon, Jun 13, 2016	68.95	69.11	68.68	69.00
1070	NASDAQ	EMCB	Fri, Jun 10, 2016	68.92	69.47	68.92	69.22
1069	NASDAQ	EMCB	Thu, Jun 9, 2016	69.06	69.47	68.57	68.67
1068	NASDAQ	EMCB	Wed, Jun 8, 2016	68.69	69.45	68.69	69.24
1067	NASDAQ	EMCB	Tue, Jun 7, 2016	68.93	69.16	68.93	69.01
1066	NASDAQ	EMCB	Mon, Jun 6, 2016	68.33	68.99	68.33	68.52
1065	NASDAQ	EMCB	Fri, Jun 3, 2016	68.50	69.02	68.45	68.51
1064	NASDAQ	EMCB	Thu, Jun 2, 2016	68.10	68.40	68.08	68.20
1063	NASDAQ	EMCB	Wed, Jun 1, 2016	67.64	68.10	67.60	67.60
1062	NASDAQ	EMCB	Tue, May 31, 2016	68.28	68.28	67.77	68.00
1061	NASDAQ	EMCB	Fri, May 27, 2016	68.08	68.58	67.63	68.58
1060	NASDAQ	EMCB	Thu, May 26, 2016	68.06	68.18	68.00	68.12
1059	NASDAQ	EMCB	Wed, May 25, 2016	68.01	68.63	67.66	68.31
1058	NASDAQ	EMCB	Tue, May 24, 2016	67.94	68.00	67.61	67.93
1057	NASDAQ	EMCB	Mon, May 23, 2016	68.04	68.05	67.99	67.99
1056	NASDAQ	EMCB	Fri, May 20, 2016	68.05	68.29	67.81	67.81
1055	NASDAQ	EMCB	Thu, May 19, 2016	67.60	67.98	67.60	67.77
1054	NASDAQ	EMCB	Wed, May 18, 2016	68.45	68.49	68.25	68.25
1053	NASDAQ	EMCB	Tue, May 17, 2016	68.64	68.64	68.53	68.64
1052	NASDAQ	EMCB	Mon, May 16, 2016	68.05	68.66	68.05	68.43
1051	NASDAQ	EMCB	Fri, May 13, 2016	68.57	68.76	68.45	68.76
1050	NASDAQ	EMCB	Thu, May 12, 2016	68.42	68.59	68.37	68.48
1049	NASDAQ	EMCB	Wed, May 11, 2016	67.88	68.65	67.88	67.89
1048	NASDAQ	EMCB	Tue, May 10, 2016	68.18	68.40	68.07	68.40
1047	NASDAQ	EMCB	Mon, May 9, 2016	67.89	68.19	67.89	68.19
1046	NASDAQ	EMCB	Fri, May 6, 2016	68.00	68.29	67.71	67.71
1045	NASDAQ	EMCB	Thu, May 5, 2016	68.12	68.26	68.10	68.10
1044	NASDAQ	EMCB	Wed, May 4, 2016	68.14	68.27	68.02	68.18
1043	NASDAQ	EMCB	Tue, May 3, 2016	68.03	68.44	67.93	68.43
1042	NASDAQ	EMCB	Mon, May 2, 2016	68.33	68.49	67.95	68.33
1041	NASDAQ	EMCB	Fri, Apr 29, 2016	68.27	68.71	68.07	68.44
1040	NASDAQ	EMCB	Thu, Apr 28, 2016	68.13	68.28	68.09	68.27
1039	NASDAQ	EMCB	Wed, Apr 27, 2016	67.92	68.23	67.92	68.20
1038	NASDAQ	EMCB	Tue, Apr 26, 2016	68.28	68.28	67.91	67.91
1037	NASDAQ	EMCB	Mon, Apr 25, 2016	68.03	68.14	67.82	67.90
1036	NASDAQ	EMCB	Fri, Apr 22, 2016	68.41	68.51	68.35	68.40
1035	NASDAQ	EMCB	Thu, Apr 21, 2016	68.77	68.77	68.44	68.65
1034	NASDAQ	EMCB	Wed, Apr 20, 2016	68.30	68.73	68.30	68.73
1033	NASDAQ	EMCB	Tue, Apr 19, 2016	68.26	68.50	68.07	68.29
1032	NASDAQ	EMCB	Mon, Apr 18, 2016	67.95	68.20	67.94	68.06
1031	NASDAQ	EMCB	Fri, Apr 15, 2016	67.86	68.03	67.86	68.03
1030	NASDAQ	EMCB	Thu, Apr 14, 2016	67.74	68.47	67.74	68.11
1029	NASDAQ	EMCB	Wed, Apr 13, 2016	67.53	67.53	67.53	67.53
1028	NASDAQ	EMCB	Tue, Apr 12, 2016	67.29	67.69	67.29	67.41
1027	NASDAQ	EMCB	Mon, Apr 11, 2016	67.23	67.42	67.04	67.28
1026	NASDAQ	EMCB	Fri, Apr 8, 2016	67.13	67.17	67.11	67.17
1025	NASDAQ	EMCB	Thu, Apr 7, 2016	67.13	67.13	67.13	67.13
1024	NASDAQ	EMCB	Wed, Apr 6, 2016	67.11	67.23	66.72	67.23
1023	NASDAQ	EMCB	Tue, Apr 5, 2016	67.43	67.43	67.43	67.22
1022	NASDAQ	EMCB	Mon, Apr 4, 2016	67.27	67.43	67.27	67.43
1021	NASDAQ	EMCB	Fri, Apr 1, 2016	67.25	67.27	67.22	67.27
1020	NASDAQ	EMCB	Thu, Mar 31, 2016	67.15	67.15	66.91	67.17
1019	NASDAQ	EMCB	Wed, Mar 30, 2016	67.02	67.12	66.95	67.12
1018	NASDAQ	EMCB	Tue, Mar 29, 2016	66.60	66.88	66.60	66.95
1017	NASDAQ	EMCB	Mon, Mar 28, 2016	66.74	66.74	66.74	66.74
1016	NASDAQ	EMCB	Thu, Mar 24, 2016	66.94	66.94	66.94	66.84
1015	NASDAQ	EMCB	Wed, Mar 23, 2016	66.91	66.94	66.91	66.94
1014	NASDAQ	EMCB	Tue, Mar 22, 2016	66.47	66.85	66.47	66.81
1013	NASDAQ	EMCB	Mon, Mar 21, 2016	66.54	66.70	66.54	66.67
1012	NASDAQ	EMCB	Fri, Mar 18, 2016	66.76	67.11	66.67	66.78
1011	NASDAQ	EMCB	Thu, Mar 17, 2016	66.50	66.64	66.50	66.59
1010	NASDAQ	EMCB	Wed, Mar 16, 2016	66.22	66.79	66.03	66.41
1009	NASDAQ	EMCB	Tue, Mar 15, 2016	66.16	66.16	66.16	66.41
1008	NASDAQ	EMCB	Mon, Mar 14, 2016	66.05	66.13	66.05	66.13
1007	NASDAQ	EMCB	Fri, Mar 11, 2016	65.93	65.93	65.93	65.55
1006	NASDAQ	EMCB	Thu, Mar 10, 2016	66.06	66.06	66.06	65.93
1005	NASDAQ	EMCB	Wed, Mar 9, 2016	66.11	66.18	65.96	66.05
1004	NASDAQ	EMCB	Tue, Mar 8, 2016	66.10	66.10	65.97	65.94
1003	NASDAQ	EMCB	Mon, Mar 7, 2016	65.93	66.13	65.87	65.94
1002	NASDAQ	EMCB	Fri, Mar 4, 2016	65.83	66.01	65.37	65.83
1001	NASDAQ	EMCB	Thu, Mar 3, 2016	65.32	65.32	65.32	65.78
1000	NASDAQ	EMCB	Wed, Mar 2, 2016	65.26	65.35	64.99	65.35
999	NASDAQ	EMCB	Tue, Mar 1, 2016	65.01	65.01	65.01	65.24
998	NASDAQ	EMCB	Mon, Feb 29, 2016	64.84	65.01	64.79	64.67
997	NASDAQ	EMCB	Fri, Feb 26, 2016	65.17	65.17	64.90	64.67
996	NASDAQ	EMCB	Thu, Feb 25, 2016	65.19	65.19	64.80	64.80
995	NASDAQ	EMCB	Wed, Feb 24, 2016	64.90	64.92	64.77	64.89
994	NASDAQ	EMCB	Tue, Feb 23, 2016	64.89	65.23	64.76	65.08
993	NASDAQ	EMCB	Mon, Feb 22, 2016	64.76	64.95	64.68	64.91
992	NASDAQ	EMCB	Fri, Feb 19, 2016	64.70	65.15	64.70	65.03
991	NASDAQ	EMCB	Thu, Feb 18, 2016	65.20	65.20	64.71	64.92
990	NASDAQ	EMCB	Wed, Feb 17, 2016	64.51	64.74	64.42	64.73
989	NASDAQ	EMCB	Tue, Feb 16, 2016	64.59	64.66	64.45	64.51
988	NASDAQ	EMCB	Fri, Feb 12, 2016	64.57	64.58	64.15	64.58
987	NASDAQ	EMCB	Thu, Feb 11, 2016	64.17	64.75	64.17	64.19
986	NASDAQ	EMCB	Wed, Feb 10, 2016	64.64	64.86	64.47	64.57
985	NASDAQ	EMCB	Tue, Feb 9, 2016	64.65	64.96	64.60	64.96
984	NASDAQ	EMCB	Mon, Feb 8, 2016	64.38	64.90	64.38	64.71
983	NASDAQ	EMCB	Fri, Feb 5, 2016	64.40	65.08	64.40	64.41
982	NASDAQ	EMCB	Thu, Feb 4, 2016	64.69	64.99	64.39	64.99
981	NASDAQ	EMCB	Wed, Feb 3, 2016	64.60	64.81	64.31	64.81
980	NASDAQ	EMCB	Tue, Feb 2, 2016	64.90	64.90	64.44	64.61
979	NASDAQ	EMCB	Mon, Feb 1, 2016	64.38	64.87	64.38	64.61
978	NASDAQ	EMCB	Fri, Jan 29, 2016	64.78	64.93	64.38	64.60
977	NASDAQ	EMCB	Thu, Jan 28, 2016	64.17	64.61	64.14	64.30
976	NASDAQ	EMCB	Wed, Jan 27, 2016	63.87	64.40	63.65	64.37
975	NASDAQ	EMCB	Tue, Jan 26, 2016	64.00	64.00	63.75	63.80
974	NASDAQ	EMCB	Mon, Jan 25, 2016	63.73	64.21	63.70	63.81
973	NASDAQ	EMCB	Fri, Jan 22, 2016	64.33	64.33	63.77	64.00
972	NASDAQ	EMCB	Thu, Jan 21, 2016	63.50	63.99	63.50	63.74
971	NASDAQ	EMCB	Wed, Jan 20, 2016	64.51	64.67	64.02	64.02
970	NASDAQ	EMCB	Tue, Jan 19, 2016	64.36	64.81	64.35	64.73
969	NASDAQ	EMCB	Fri, Jan 15, 2016	64.65	64.76	64.25	64.33
968	NASDAQ	EMCB	Thu, Jan 14, 2016	65.10	65.10	64.31	64.57
967	NASDAQ	EMCB	Wed, Jan 13, 2016	65.03	65.16	64.92	65.08
966	NASDAQ	EMCB	Tue, Jan 12, 2016	65.09	65.59	64.71	65.10
965	NASDAQ	EMCB	Mon, Jan 11, 2016	65.49	65.61	65.22	65.22
964	NASDAQ	EMCB	Fri, Jan 8, 2016	65.35	65.76	65.34	65.76
963	NASDAQ	EMCB	Thu, Jan 7, 2016	65.64	65.70	65.35	65.42
962	NASDAQ	EMCB	Wed, Jan 6, 2016	65.40	65.98	65.38	65.74
961	NASDAQ	EMCB	Tue, Jan 5, 2016	65.25	65.94	65.25	65.94
960	NASDAQ	EMCB	Mon, Jan 4, 2016	65.13	65.65	65.13	65.39
959	NASDAQ	EMCB	Thu, Dec 31, 2015	65.44	65.58	65.11	65.58
958	NASDAQ	EMCB	Wed, Dec 30, 2015	65.15	65.58	65.00	65.28
957	NASDAQ	EMCB	Tue, Dec 29, 2015	65.22	65.50	64.98	65.10
956	NASDAQ	EMCB	Mon, Dec 28, 2015	65.18	65.36	65.11	65.11
955	NASDAQ	EMCB	Thu, Dec 24, 2015	65.15	65.15	65.04	65.04
954	NASDAQ	EMCB	Wed, Dec 23, 2015	65.60	65.60	65.00	65.12
953	NASDAQ	EMCB	Tue, Dec 22, 2015	65.10	65.60	65.10	65.55
952	NASDAQ	EMCB	Mon, Dec 21, 2015	65.20	65.44	65.11	65.11
951	NASDAQ	EMCB	Fri, Dec 18, 2015	65.70	65.70	65.37	65.37
950	NASDAQ	EMCB	Thu, Dec 17, 2015	65.63	65.83	65.46	65.52
949	NASDAQ	EMCB	Wed, Dec 16, 2015	65.24	65.54	65.24	65.28
948	NASDAQ	EMCB	Tue, Dec 15, 2015	65.47	65.48	65.16	65.47
947	NASDAQ	EMCB	Mon, Dec 14, 2015	65.45	65.61	65.27	65.30
946	NASDAQ	EMCB	Fri, Dec 11, 2015	66.20	66.30	65.73	65.73
945	NASDAQ	EMCB	Thu, Dec 10, 2015	66.21	66.35	66.05	66.25
944	NASDAQ	EMCB	Wed, Dec 9, 2015	66.35	66.53	66.19	66.26
943	NASDAQ	EMCB	Tue, Dec 8, 2015	66.60	66.87	66.41	66.41
942	NASDAQ	EMCB	Mon, Dec 7, 2015	66.64	66.91	66.41	66.75
941	NASDAQ	EMCB	Fri, Dec 4, 2015	66.75	66.84	66.68	66.77
940	NASDAQ	EMCB	Thu, Dec 3, 2015	67.07	67.19	66.79	66.96
939	NASDAQ	EMCB	Wed, Dec 2, 2015	67.52	67.54	67.24	67.25
938	NASDAQ	EMCB	Tue, Dec 1, 2015	67.19	67.58	67.19	67.42
937	NASDAQ	EMCB	Mon, Nov 30, 2015	67.84	67.84	67.25	67.53
936	NASDAQ	EMCB	Fri, Nov 27, 2015	67.89	67.95	67.57	67.70
935	NASDAQ	EMCB	Wed, Nov 25, 2015	67.67	68.04	67.64	67.80
934	NASDAQ	EMCB	Tue, Nov 24, 2015	67.52	67.72	67.51	67.52
933	NASDAQ	EMCB	Mon, Nov 23, 2015	67.92	68.12	67.62	67.62
932	NASDAQ	EMCB	Fri, Nov 20, 2015	67.78	68.44	67.74	68.30
931	NASDAQ	EMCB	Thu, Nov 19, 2015	67.58	68.06	67.55	67.75
930	NASDAQ	EMCB	Wed, Nov 18, 2015	67.46	67.57	67.39	67.56
929	NASDAQ	EMCB	Tue, Nov 17, 2015	67.34	67.44	67.32	67.43
928	NASDAQ	EMCB	Mon, Nov 16, 2015	67.33	67.55	67.00	67.19
927	NASDAQ	EMCB	Fri, Nov 13, 2015	67.91	68.03	67.59	67.80
926	NASDAQ	EMCB	Thu, Nov 12, 2015	67.78	68.25	67.69	67.69
925	NASDAQ	EMCB	Wed, Nov 11, 2015	68.20	68.20	67.77	67.84
924	NASDAQ	EMCB	Tue, Nov 10, 2015	67.95	68.30	67.91	68.10
923	NASDAQ	EMCB	Mon, Nov 9, 2015	68.10	68.35	67.82	67.82
922	NASDAQ	EMCB	Fri, Nov 6, 2015	68.50	68.50	68.31	68.31
921	NASDAQ	EMCB	Thu, Nov 5, 2015	68.50	68.96	68.32	68.59
920	NASDAQ	EMCB	Wed, Nov 4, 2015	68.42	68.89	68.29	68.43
919	NASDAQ	EMCB	Tue, Nov 3, 2015	68.25	68.62	67.85	68.62
918	NASDAQ	EMCB	Mon, Nov 2, 2015	68.09	68.37	68.09	68.34
917	NASDAQ	EMCB	Fri, Oct 30, 2015	68.29	68.44	68.00	68.44
916	NASDAQ	EMCB	Thu, Oct 29, 2015	68.55	68.67	67.96	68.37
915	NASDAQ	EMCB	Wed, Oct 28, 2015	68.13	68.97	68.13	68.42
914	NASDAQ	EMCB	Tue, Oct 27, 2015	68.70	68.71	68.46	68.51
913	NASDAQ	EMCB	Mon, Oct 26, 2015	68.53	68.89	68.33	68.53
912	NASDAQ	EMCB	Fri, Oct 23, 2015	68.55	69.22	68.55	68.98
911	NASDAQ	EMCB	Thu, Oct 22, 2015	68.76	68.76	68.54	68.61
910	NASDAQ	EMCB	Wed, Oct 21, 2015	68.45	68.81	68.08	68.60
909	NASDAQ	EMCB	Tue, Oct 20, 2015	68.43	68.80	67.92	68.45
908	NASDAQ	EMCB	Mon, Oct 19, 2015	68.15	68.92	67.88	68.92
907	NASDAQ	EMCB	Fri, Oct 16, 2015	68.19	68.83	67.89	68.56
906	NASDAQ	EMCB	Thu, Oct 15, 2015	68.25	68.56	67.76	68.56
905	NASDAQ	EMCB	Wed, Oct 14, 2015	68.13	68.44	67.51	68.25
904	NASDAQ	EMCB	Tue, Oct 13, 2015	67.98	68.31	67.98	68.31
903	NASDAQ	EMCB	Mon, Oct 12, 2015	68.76	68.76	67.80	68.13
902	NASDAQ	EMCB	Fri, Oct 9, 2015	68.06	68.49	67.80	68.35
901	NASDAQ	EMCB	Thu, Oct 8, 2015	67.65	67.71	67.43	67.69
900	NASDAQ	EMCB	Wed, Oct 7, 2015	67.90	68.12	67.35	68.08
899	NASDAQ	EMCB	Tue, Oct 6, 2015	67.51	67.81	67.13	67.81
898	NASDAQ	EMCB	Mon, Oct 5, 2015	67.15	67.47	66.38	67.26
897	NASDAQ	EMCB	Fri, Oct 2, 2015	66.70	67.20	66.48	66.96
896	NASDAQ	EMCB	Thu, Oct 1, 2015	66.25	67.06	66.15	66.67
895	NASDAQ	EMCB	Wed, Sep 30, 2015	65.70	66.60	65.70	66.25
894	NASDAQ	EMCB	Tue, Sep 29, 2015	66.16	66.31	65.59	65.62
893	NASDAQ	EMCB	Mon, Sep 28, 2015	66.05	66.78	66.05	66.09
892	NASDAQ	EMCB	Fri, Sep 25, 2015	66.12	66.94	66.12	66.30
891	NASDAQ	EMCB	Thu, Sep 24, 2015	66.42	66.71	66.42	66.44
890	NASDAQ	EMCB	Wed, Sep 23, 2015	66.74	66.89	66.54	66.68
889	NASDAQ	EMCB	Tue, Sep 22, 2015	66.86	67.26	66.76	66.98
888	NASDAQ	EMCB	Mon, Sep 21, 2015	68.01	68.01	66.28	66.97
887	NASDAQ	EMCB	Fri, Sep 18, 2015	67.98	68.31	67.94	67.94
886	NASDAQ	EMCB	Thu, Sep 17, 2015	67.69	68.55	67.32	68.04
885	NASDAQ	EMCB	Wed, Sep 16, 2015	67.26	67.95	67.00	67.00
884	NASDAQ	EMCB	Tue, Sep 15, 2015	67.18	67.66	66.68	67.65
883	NASDAQ	EMCB	Mon, Sep 14, 2015	67.47	67.75	67.47	67.75
882	NASDAQ	EMCB	Fri, Sep 11, 2015	67.21	67.78	67.21	67.78
881	NASDAQ	EMCB	Thu, Sep 10, 2015	67.57	67.73	67.57	67.68
880	NASDAQ	EMCB	Wed, Sep 9, 2015	67.74	67.90	67.51	67.84
879	NASDAQ	EMCB	Tue, Sep 8, 2015	67.60	68.21	67.28	67.69
878	NASDAQ	EMCB	Fri, Sep 4, 2015	68.57	68.57	67.39	67.94
877	NASDAQ	EMCB	Thu, Sep 3, 2015	67.53	68.46	67.33	67.36
876	NASDAQ	EMCB	Wed, Sep 2, 2015	68.17	68.35	67.37	67.37
875	NASDAQ	EMCB	Tue, Sep 1, 2015	68.00	68.61	68.00	68.21
874	NASDAQ	EMCB	Mon, Aug 31, 2015	68.26	68.37	68.26	68.37
873	NASDAQ	EMCB	Fri, Aug 28, 2015	68.40	68.67	68.20	68.20
872	NASDAQ	EMCB	Thu, Aug 27, 2015	67.56	68.17	67.56	68.17
871	NASDAQ	EMCB	Wed, Aug 26, 2015	67.46	67.66	67.26	67.59
870	NASDAQ	EMCB	Tue, Aug 25, 2015	68.29	68.29	67.33	67.93
869	NASDAQ	EMCB	Mon, Aug 24, 2015	68.20	68.20	67.25	67.43
868	NASDAQ	EMCB	Fri, Aug 21, 2015	68.88	69.15	68.67	68.80
867	NASDAQ	EMCB	Thu, Aug 20, 2015	69.10	69.49	68.65	69.15
866	NASDAQ	EMCB	Wed, Aug 19, 2015	69.80	69.85	69.23	69.23
865	NASDAQ	EMCB	Tue, Aug 18, 2015	70.01	70.01	69.80	69.80
864	NASDAQ	EMCB	Mon, Aug 17, 2015	69.76	70.19	69.76	70.19
863	NASDAQ	EMCB	Fri, Aug 14, 2015	69.98	70.45	69.65	70.07
862	NASDAQ	EMCB	Thu, Aug 13, 2015	69.61	70.09	69.61	70.09
861	NASDAQ	EMCB	Wed, Aug 12, 2015	70.00	70.19	69.39	69.39
860	NASDAQ	EMCB	Tue, Aug 11, 2015	70.20	70.20	69.78	69.78
859	NASDAQ	EMCB	Mon, Aug 10, 2015	70.55	70.55	70.10	70.10
858	NASDAQ	EMCB	Fri, Aug 7, 2015	70.13	70.61	70.13	70.56
857	NASDAQ	EMCB	Thu, Aug 6, 2015	70.61	70.75	69.84	70.30
856	NASDAQ	EMCB	Wed, Aug 5, 2015	70.79	70.79	70.44	70.72
855	NASDAQ	EMCB	Tue, Aug 4, 2015	70.77	71.03	70.61	70.61
854	NASDAQ	EMCB	Mon, Aug 3, 2015	70.78	71.09	70.51	70.77
853	NASDAQ	EMCB	Fri, Jul 31, 2015	71.08	71.08	71.00	71.03
852	NASDAQ	EMCB	Thu, Jul 30, 2015	70.72	70.95	70.72	70.93
851	NASDAQ	EMCB	Wed, Jul 29, 2015	70.47	71.03	70.40	70.92
850	NASDAQ	EMCB	Tue, Jul 28, 2015	70.39	70.81	70.36	70.81
849	NASDAQ	EMCB	Mon, Jul 27, 2015	71.15	71.15	70.55	70.84
848	NASDAQ	EMCB	Fri, Jul 24, 2015	71.37	71.98	71.37	71.61
847	NASDAQ	EMCB	Thu, Jul 23, 2015	71.47	72.25	71.47	72.16
846	NASDAQ	EMCB	Wed, Jul 22, 2015	71.67	72.32	71.67	71.72
845	NASDAQ	EMCB	Tue, Jul 21, 2015	72.26	72.26	71.63	71.63
844	NASDAQ	EMCB	Mon, Jul 20, 2015	72.44	72.49	71.83	71.89
843	NASDAQ	EMCB	Fri, Jul 17, 2015	72.01	72.48	71.78	72.44
842	NASDAQ	EMCB	Thu, Jul 16, 2015	71.95	72.00	71.46	71.94
841	NASDAQ	EMCB	Wed, Jul 15, 2015	72.57	72.57	71.81	71.86
840	NASDAQ	EMCB	Tue, Jul 14, 2015	72.20	72.33	71.74	72.02
839	NASDAQ	EMCB	Mon, Jul 13, 2015	72.07	72.07	71.61	71.61
838	NASDAQ	EMCB	Fri, Jul 10, 2015	71.81	72.16	71.65	71.71
837	NASDAQ	EMCB	Thu, Jul 9, 2015	72.23	72.19	71.52	72.01
836	NASDAQ	EMCB	Wed, Jul 8, 2015	72.27	72.09	71.66	71.66
835	NASDAQ	EMCB	Mon, Jul 6, 2015	71.89	72.37	71.75	71.84
834	NASDAQ	EMCB	Thu, Jul 2, 2015	71.86	72.44	71.73	72.28
833	NASDAQ	EMCB	Wed, Jul 1, 2015	72.33	72.33	71.64	71.70
832	NASDAQ	EMCB	Tue, Jun 30, 2015	71.91	72.28	71.66	71.96
831	NASDAQ	EMCB	Mon, Jun 29, 2015	72.15	72.15	71.54	71.66
830	NASDAQ	EMCB	Fri, Jun 26, 2015	71.95	71.95	71.78	71.83
829	NASDAQ	EMCB	Thu, Jun 25, 2015	72.50	72.52	71.76	72.38
828	NASDAQ	EMCB	Wed, Jun 24, 2015	72.25	72.68	72.04	72.26
827	NASDAQ	EMCB	Tue, Jun 23, 2015	71.85	72.54	71.85	72.44
826	NASDAQ	EMCB	Mon, Jun 22, 2015	72.30	72.30	71.58	71.58
825	NASDAQ	EMCB	Fri, Jun 19, 2015	72.17	72.29	72.00	72.19
824	NASDAQ	EMCB	Thu, Jun 18, 2015	72.25	72.53	72.03	72.28
823	NASDAQ	EMCB	Wed, Jun 17, 2015	72.16	72.66	71.93	71.96
822	NASDAQ	EMCB	Tue, Jun 16, 2015	71.66	72.66	72.14	72.35
821	NASDAQ	EMCB	Mon, Jun 15, 2015	72.22	72.22	72.22	72.22
820	NASDAQ	EMCB	Fri, Jun 12, 2015	72.65	72.92	72.23	72.23
819	NASDAQ	EMCB	Thu, Jun 11, 2015	72.69	72.70	72.08	72.31
818	NASDAQ	EMCB	Wed, Jun 10, 2015	72.69	72.71	72.01	72.71
817	NASDAQ	EMCB	Tue, Jun 9, 2015	72.40	72.67	72.20	72.67
816	NASDAQ	EMCB	Mon, Jun 8, 2015	72.51	72.95	72.34	72.55
815	NASDAQ	EMCB	Fri, Jun 5, 2015	73.06	72.73	72.30	72.73
814	NASDAQ	EMCB	Thu, Jun 4, 2015	72.61	73.24	72.41	73.03
813	NASDAQ	EMCB	Wed, Jun 3, 2015	73.32	73.47	72.66	73.08
812	NASDAQ	EMCB	Tue, Jun 2, 2015	72.95	73.54	72.95	73.54
811	NASDAQ	EMCB	Mon, Jun 1, 2015	73.56	73.56	72.89	72.90
810	NASDAQ	EMCB	Fri, May 29, 2015	73.67	73.67	73.16	73.16
809	NASDAQ	EMCB	Thu, May 28, 2015	73.81	73.99	73.25	73.25
808	NASDAQ	EMCB	Wed, May 27, 2015	73.45	74.39	73.33	74.39
807	NASDAQ	EMCB	Tue, May 26, 2015	73.92	73.98	73.40	73.70
806	NASDAQ	EMCB	Fri, May 22, 2015	73.70	74.05	73.27	73.70
805	NASDAQ	EMCB	Thu, May 21, 2015	73.61	74.46	73.61	74.09
804	NASDAQ	EMCB	Wed, May 20, 2015	73.65	74.25	73.65	73.73
803	NASDAQ	EMCB	Tue, May 19, 2015	73.72	73.88	73.60	73.60
802	NASDAQ	EMCB	Mon, May 18, 2015	73.91	73.98	73.69	73.92
801	NASDAQ	EMCB	Fri, May 15, 2015	73.45	73.95	73.45	73.66
800	NASDAQ	EMCB	Thu, May 14, 2015	73.25	73.89	73.25	73.60
799	NASDAQ	EMCB	Wed, May 13, 2015	73.32	73.95	73.24	73.53
798	NASDAQ	EMCB	Tue, May 12, 2015	72.97	73.52	72.97	73.26
797	NASDAQ	EMCB	Mon, May 11, 2015	73.64	73.95	73.13	73.33
796	NASDAQ	EMCB	Fri, May 8, 2015	73.66	73.66	73.31	73.39
795	NASDAQ	EMCB	Thu, May 7, 2015	73.40	73.57	73.04	73.57
794	NASDAQ	EMCB	Wed, May 6, 2015	73.03	73.61	73.03	73.40
793	NASDAQ	EMCB	Tue, May 5, 2015	72.78	73.03	72.75	73.03
792	NASDAQ	EMCB	Mon, May 4, 2015	73.29	73.90	72.80	73.00
791	NASDAQ	EMCB	Fri, May 1, 2015	73.20	73.36	73.18	73.18
790	NASDAQ	EMCB	Thu, Apr 30, 2015	73.21	73.21	73.00	73.00
789	NASDAQ	EMCB	Wed, Apr 29, 2015	73.00	73.48	73.00	73.48
788	NASDAQ	EMCB	Tue, Apr 28, 2015	73.05	73.29	73.05	73.24
787	NASDAQ	EMCB	Mon, Apr 27, 2015	73.20	73.76	73.10	73.31
786	NASDAQ	EMCB	Fri, Apr 24, 2015	73.34	73.55	73.17	73.49
785	NASDAQ	EMCB	Thu, Apr 23, 2015	72.80	73.37	72.80	73.24
784	NASDAQ	EMCB	Wed, Apr 22, 2015	72.85	73.38	72.85	73.10
783	NASDAQ	EMCB	Tue, Apr 21, 2015	72.83	73.12	72.80	72.80
782	NASDAQ	EMCB	Mon, Apr 20, 2015	72.86	72.93	72.47	72.91
781	NASDAQ	EMCB	Fri, Apr 17, 2015	73.00	73.35	72.70	72.70
780	NASDAQ	EMCB	Thu, Apr 16, 2015	73.09	73.41	73.04	73.41
779	NASDAQ	EMCB	Wed, Apr 15, 2015	73.36	73.48	73.03	73.30
778	NASDAQ	EMCB	Tue, Apr 14, 2015	73.00	73.41	73.00	73.30
777	NASDAQ	EMCB	Mon, Apr 13, 2015	72.85	72.91	72.60	72.71
776	NASDAQ	EMCB	Fri, Apr 10, 2015	72.52	72.86	72.33	72.69
775	NASDAQ	EMCB	Thu, Apr 9, 2015	72.42	72.99	72.37	72.46
774	NASDAQ	EMCB	Wed, Apr 8, 2015	72.08	72.42	71.80	72.24
773	NASDAQ	EMCB	Tue, Apr 7, 2015	71.81	72.26	71.78	71.94
772	NASDAQ	EMCB	Mon, Apr 6, 2015	71.86	72.04	71.81	71.81
771	NASDAQ	EMCB	Thu, Apr 2, 2015	71.80	72.41	71.72	71.95
770	NASDAQ	EMCB	Wed, Apr 1, 2015	71.51	71.81	71.51	71.69
769	NASDAQ	EMCB	Tue, Mar 31, 2015	71.56	71.56	71.25	71.45
768	NASDAQ	EMCB	Mon, Mar 30, 2015	71.46	71.46	71.07	71.46
767	NASDAQ	EMCB	Fri, Mar 27, 2015	71.25	71.94	71.19	71.60
766	NASDAQ	EMCB	Thu, Mar 26, 2015	71.21	71.64	71.09	71.64
765	NASDAQ	EMCB	Wed, Mar 25, 2015	71.46	71.72	71.46	71.69
764	NASDAQ	EMCB	Tue, Mar 24, 2015	71.29	71.29	71.16	71.20
763	NASDAQ	EMCB	Mon, Mar 23, 2015	70.81	71.29	70.81	71.16
762	NASDAQ	EMCB	Fri, Mar 20, 2015	71.29	71.29	70.70	70.75
761	NASDAQ	EMCB	Thu, Mar 19, 2015	70.87	70.87	70.53	70.57
760	NASDAQ	EMCB	Wed, Mar 18, 2015	70.48	70.48	69.81	70.48
759	NASDAQ	EMCB	Tue, Mar 17, 2015	70.53	70.68	69.95	70.17
758	NASDAQ	EMCB	Mon, Mar 16, 2015	70.86	70.96	70.31	70.48
757	NASDAQ	EMCB	Fri, Mar 13, 2015	71.12	71.14	70.73	71.00
756	NASDAQ	EMCB	Thu, Mar 12, 2015	71.97	71.97	71.20	71.20
755	NASDAQ	EMCB	Wed, Mar 11, 2015	72.01	72.06	71.14	71.46
754	NASDAQ	EMCB	Tue, Mar 10, 2015	71.92	72.27	71.41	72.27
753	NASDAQ	EMCB	Mon, Mar 9, 2015	72.53	72.53	71.77	71.77
752	NASDAQ	EMCB	Fri, Mar 6, 2015	72.20	72.53	72.20	72.53
751	NASDAQ	EMCB	Thu, Mar 5, 2015	72.53	72.53	72.13	72.53
750	NASDAQ	EMCB	Wed, Mar 4, 2015	72.16	72.73	72.16	72.44
749	NASDAQ	EMCB	Tue, Mar 3, 2015	72.23	72.36	71.84	72.36
748	NASDAQ	EMCB	Mon, Mar 2, 2015	71.78	71.98	71.78	71.84
747	NASDAQ	EMCB	Fri, Feb 27, 2015	71.90	71.91	71.50	71.77
746	NASDAQ	EMCB	Thu, Feb 26, 2015	71.68	71.79	71.54	71.60
745	NASDAQ	EMCB	Wed, Feb 25, 2015	71.01	71.80	70.65	71.27
744	NASDAQ	EMCB	Tue, Feb 24, 2015	71.49	71.55	70.50	71.25
743	NASDAQ	EMCB	Mon, Feb 23, 2015	71.56	71.63	70.85	71.50
742	NASDAQ	EMCB	Fri, Feb 20, 2015	71.47	71.65	71.01	71.64
741	NASDAQ	EMCB	Thu, Feb 19, 2015	71.43	71.60	71.28	71.41
740	NASDAQ	EMCB	Wed, Feb 18, 2015	71.75	71.83	71.28	71.80
739	NASDAQ	EMCB	Tue, Feb 17, 2015	71.27	71.66	70.99	71.29
738	NASDAQ	EMCB	Fri, Feb 13, 2015	71.27	71.50	70.92	71.33
737	NASDAQ	EMCB	Thu, Feb 12, 2015	70.98	71.60	70.97	71.17
736	NASDAQ	EMCB	Wed, Feb 11, 2015	70.87	71.20	70.42	71.20
735	NASDAQ	EMCB	Tue, Feb 10, 2015	70.81	70.99	70.52	70.84
734	NASDAQ	EMCB	Mon, Feb 9, 2015	71.06	71.56	70.03	71.07
733	NASDAQ	EMCB	Fri, Feb 6, 2015	71.20	71.33	70.99	71.30
732	NASDAQ	EMCB	Thu, Feb 5, 2015	71.17	71.53	70.41	70.41
731	NASDAQ	EMCB	Wed, Feb 4, 2015	70.70	71.43	70.01	70.90
730	NASDAQ	EMCB	Tue, Feb 3, 2015	70.88	71.43	70.48	70.94
729	NASDAQ	EMCB	Mon, Feb 2, 2015	70.57	70.83	70.12	70.83
728	NASDAQ	EMCB	Fri, Jan 30, 2015	70.55	70.81	70.17	70.49
727	NASDAQ	EMCB	Thu, Jan 29, 2015	70.35	70.93	70.13	70.14
726	NASDAQ	EMCB	Wed, Jan 28, 2015	70.90	70.95	70.11	70.50
725	NASDAQ	EMCB	Tue, Jan 27, 2015	70.86	70.90	69.91	70.90
724	NASDAQ	EMCB	Mon, Jan 26, 2015	70.91	71.37	70.04	70.77
723	NASDAQ	EMCB	Fri, Jan 23, 2015	71.16	71.50	70.45	71.50
722	NASDAQ	EMCB	Thu, Jan 22, 2015	70.68	71.44	70.61	71.20
721	NASDAQ	EMCB	Wed, Jan 21, 2015	70.76	71.06	70.20	70.32
720	NASDAQ	EMCB	Tue, Jan 20, 2015	70.50	70.98	70.09	70.46
719	NASDAQ	EMCB	Fri, Jan 16, 2015	70.56	70.72	70.15	70.41
718	NASDAQ	EMCB	Thu, Jan 15, 2015	70.58	70.61	70.10	70.49
717	NASDAQ	EMCB	Wed, Jan 14, 2015	70.86	70.90	70.00	70.49
716	NASDAQ	EMCB	Tue, Jan 13, 2015	71.10	71.07	70.69	70.69
715	NASDAQ	EMCB	Mon, Jan 12, 2015	71.07	71.22	70.96	70.97
714	NASDAQ	EMCB	Fri, Jan 9, 2015	70.93	71.67	70.78	71.22
713	NASDAQ	EMCB	Thu, Jan 8, 2015	71.30	71.60	70.90	71.33
712	NASDAQ	EMCB	Wed, Jan 7, 2015	71.01	71.25	70.78	70.78
711	NASDAQ	EMCB	Tue, Jan 6, 2015	70.99	71.13	70.23	70.23
710	NASDAQ	EMCB	Mon, Jan 5, 2015	71.78	71.78	70.98	70.99
709	NASDAQ	EMCB	Fri, Jan 2, 2015	71.57	72.06	71.39	71.39
708	NASDAQ	EMCB	Wed, Dec 31, 2014	71.32	72.12	71.30	72.12
707	NASDAQ	EMCB	Tue, Dec 30, 2014	71.54	72.14	71.26	71.38
706	NASDAQ	EMCB	Mon, Dec 29, 2014	71.95	72.02	71.04	71.30
705	NASDAQ	EMCB	Fri, Dec 26, 2014	72.02	72.02	71.42	71.43
704	NASDAQ	EMCB	Wed, Dec 24, 2014	71.61	72.06	71.31	71.31
703	NASDAQ	EMCB	Tue, Dec 23, 2014	71.47	72.09	70.78	71.35
702	NASDAQ	EMCB	Mon, Dec 22, 2014	70.77	71.50	69.72	71.25
701	NASDAQ	EMCB	Fri, Dec 19, 2014	70.36	71.48	70.15	71.48
700	NASDAQ	EMCB	Thu, Dec 18, 2014	70.07	71.83	70.02	71.11
699	NASDAQ	EMCB	Wed, Dec 17, 2014	68.08	69.97	68.08	69.65
698	NASDAQ	EMCB	Tue, Dec 16, 2014	69.14	69.14	68.15	68.63
697	NASDAQ	EMCB	Mon, Dec 15, 2014	70.50	70.50	69.69	69.97
696	NASDAQ	EMCB	Fri, Dec 12, 2014	70.40	70.90	70.38	70.50
695	NASDAQ	EMCB	Thu, Dec 11, 2014	71.90	71.90	70.92	71.29
694	NASDAQ	EMCB	Wed, Dec 10, 2014	71.96	72.48	71.96	72.36
693	NASDAQ	EMCB	Tue, Dec 9, 2014	72.00	72.61	72.00	72.41
692	NASDAQ	EMCB	Mon, Dec 8, 2014	72.55	73.03	72.53	72.74
691	NASDAQ	EMCB	Fri, Dec 5, 2014	73.09	73.15	72.78	72.78
690	NASDAQ	EMCB	Thu, Dec 4, 2014	73.43	73.75	73.30	73.39
689	NASDAQ	EMCB	Wed, Dec 3, 2014	73.77	73.78	73.40	73.43
688	NASDAQ	EMCB	Tue, Dec 2, 2014	74.17	74.21	73.91	74.14
687	NASDAQ	EMCB	Mon, Dec 1, 2014	74.37	74.76	74.04	74.50
686	NASDAQ	EMCB	Fri, Nov 28, 2014	74.95	75.10	74.95	75.08
685	NASDAQ	EMCB	Wed, Nov 26, 2014	74.52	74.67	74.46	74.66
684	NASDAQ	EMCB	Tue, Nov 25, 2014	74.52	74.89	74.52	74.87
683	NASDAQ	EMCB	Mon, Nov 24, 2014	74.38	75.01	74.31	74.48
682	NASDAQ	EMCB	Fri, Nov 21, 2014	74.64	74.87	74.27	74.30
681	NASDAQ	EMCB	Thu, Nov 20, 2014	74.81	75.08	74.40	74.92
680	NASDAQ	EMCB	Wed, Nov 19, 2014	74.89	75.16	74.67	74.80
679	NASDAQ	EMCB	Tue, Nov 18, 2014	74.72	74.96	74.72	74.96
678	NASDAQ	EMCB	Mon, Nov 17, 2014	75.35	75.35	74.70	74.77
677	NASDAQ	EMCB	Fri, Nov 14, 2014	75.55	75.55	75.00	75.35
676	NASDAQ	EMCB	Thu, Nov 13, 2014	75.50	75.50	75.50	75.50
675	NASDAQ	EMCB	Wed, Nov 12, 2014	75.70	75.61	75.55	75.59
674	NASDAQ	EMCB	Tue, Nov 11, 2014	75.51	75.91	75.31	75.31
673	NASDAQ	EMCB	Mon, Nov 10, 2014	75.99	75.99	75.65	75.65
672	NASDAQ	EMCB	Fri, Nov 7, 2014	75.75	75.88	75.75	75.75
671	NASDAQ	EMCB	Thu, Nov 6, 2014	75.77	75.77	75.75	75.75
670	NASDAQ	EMCB	Wed, Nov 5, 2014	75.98	76.24	75.70	76.00
669	NASDAQ	EMCB	Tue, Nov 4, 2014	76.13	76.27	75.89	76.00
668	NASDAQ	EMCB	Mon, Nov 3, 2014	76.48	76.48	76.10	76.21
667	NASDAQ	EMCB	Fri, Oct 31, 2014	76.66	76.66	76.18	76.29
666	NASDAQ	EMCB	Thu, Oct 30, 2014	76.24	76.36	76.03	76.35
665	NASDAQ	EMCB	Wed, Oct 29, 2014	76.32	76.35	75.94	75.96
664	NASDAQ	EMCB	Tue, Oct 28, 2014	75.91	76.23	75.84	75.95
663	NASDAQ	EMCB	Mon, Oct 27, 2014	75.85	76.32	75.85	76.05
662	NASDAQ	EMCB	Fri, Oct 24, 2014	76.48	76.64	76.29	76.40
661	NASDAQ	EMCB	Thu, Oct 23, 2014	76.69	76.69	76.24	76.34
660	NASDAQ	EMCB	Wed, Oct 22, 2014	76.85	76.85	76.63	76.69
659	NASDAQ	EMCB	Tue, Oct 21, 2014	76.44	76.66	76.06	76.61
658	NASDAQ	EMCB	Mon, Oct 20, 2014	75.90	76.53	75.90	76.53
657	NASDAQ	EMCB	Fri, Oct 17, 2014	75.99	76.31	75.72	76.30
656	NASDAQ	EMCB	Thu, Oct 16, 2014	75.96	75.97	75.46	75.46
655	NASDAQ	EMCB	Wed, Oct 15, 2014	75.99	76.31	75.72	75.85
654	NASDAQ	EMCB	Tue, Oct 14, 2014	75.85	75.97	75.15	75.78
653	NASDAQ	EMCB	Mon, Oct 13, 2014	75.89	76.79	75.16	75.85
652	NASDAQ	EMCB	Fri, Oct 10, 2014	76.45	76.45	75.87	75.87
651	NASDAQ	EMCB	Thu, Oct 9, 2014	76.63	76.63	76.42	76.58
650	NASDAQ	EMCB	Wed, Oct 8, 2014	76.36	76.57	76.21	76.55
649	NASDAQ	EMCB	Tue, Oct 7, 2014	76.15	76.40	76.07	76.36
648	NASDAQ	EMCB	Mon, Oct 6, 2014	76.47	76.47	75.91	75.91
647	NASDAQ	EMCB	Fri, Oct 3, 2014	75.83	76.36	75.80	76.36
646	NASDAQ	EMCB	Thu, Oct 2, 2014	76.03	76.20	75.83	75.85
645	NASDAQ	EMCB	Wed, Oct 1, 2014	75.82	76.40	75.82	76.34
644	NASDAQ	EMCB	Tue, Sep 30, 2014	76.50	76.50	75.83	76.20
643	NASDAQ	EMCB	Mon, Sep 29, 2014	76.49	76.50	76.12	76.41
642	NASDAQ	EMCB	Fri, Sep 26, 2014	76.79	76.82	76.17	76.38
641	NASDAQ	EMCB	Thu, Sep 25, 2014	76.52	77.00	76.49	76.63
640	NASDAQ	EMCB	Wed, Sep 24, 2014	76.78	77.00	76.44	76.70
639	NASDAQ	EMCB	Tue, Sep 23, 2014	77.03	77.03	76.92	76.97
638	NASDAQ	EMCB	Mon, Sep 22, 2014	76.77	77.15	76.82	76.96
637	NASDAQ	EMCB	Fri, Sep 19, 2014	76.85	77.40	76.66	77.00
636	NASDAQ	EMCB	Thu, Sep 18, 2014	77.20	77.24	76.49	76.85
635	NASDAQ	EMCB	Wed, Sep 17, 2014	76.70	76.91	76.67	76.71
634	NASDAQ	EMCB	Tue, Sep 16, 2014	76.93	76.93	76.55	76.74
633	NASDAQ	EMCB	Mon, Sep 15, 2014	76.72	77.20	76.50	76.50
632	NASDAQ	EMCB	Fri, Sep 12, 2014	77.40	77.76	77.29	77.29
631	NASDAQ	EMCB	Thu, Sep 11, 2014	77.74	77.92	77.74	77.81
630	NASDAQ	EMCB	Wed, Sep 10, 2014	77.34	77.93	77.63	77.73
629	NASDAQ	EMCB	Tue, Sep 9, 2014	78.03	78.23	77.58	77.58
628	NASDAQ	EMCB	Mon, Sep 8, 2014	77.76	78.39	77.76	78.26
627	NASDAQ	EMCB	Fri, Sep 5, 2014	78.14	78.48	78.00	78.19
626	NASDAQ	EMCB	Thu, Sep 4, 2014	77.74	78.35	77.74	77.83
625	NASDAQ	EMCB	Wed, Sep 3, 2014	77.59	78.36	77.59	78.36
624	NASDAQ	EMCB	Tue, Sep 2, 2014	77.82	77.90	77.41	77.41
623	NASDAQ	EMCB	Fri, Aug 29, 2014	78.28	78.60	77.37	77.83
622	NASDAQ	EMCB	Thu, Aug 28, 2014	78.32	78.73	78.14	78.44
621	NASDAQ	EMCB	Wed, Aug 27, 2014	77.85	78.64	77.85	78.44
620	NASDAQ	EMCB	Tue, Aug 26, 2014	78.04	78.30	77.63	77.76
619	NASDAQ	EMCB	Mon, Aug 25, 2014	78.00	78.05	77.95	78.04
618	NASDAQ	EMCB	Fri, Aug 22, 2014	77.68	78.05	77.81	77.81
617	NASDAQ	EMCB	Thu, Aug 21, 2014	77.89	78.27	77.62	77.67
616	NASDAQ	EMCB	Wed, Aug 20, 2014	77.67	78.05	77.58	77.58
615	NASDAQ	EMCB	Tue, Aug 19, 2014	78.09	78.09	77.60	77.90
614	NASDAQ	EMCB	Mon, Aug 18, 2014	77.52	78.18	77.44	77.89
613	NASDAQ	EMCB	Fri, Aug 15, 2014	77.44	78.14	77.44	77.60
612	NASDAQ	EMCB	Thu, Aug 14, 2014	77.51	77.75	77.16	77.61
611	NASDAQ	EMCB	Wed, Aug 13, 2014	76.80	77.20	76.80	77.20
610	NASDAQ	EMCB	Tue, Aug 12, 2014	76.98	77.15	76.98	77.08
609	NASDAQ	EMCB	Mon, Aug 11, 2014	76.41	77.14	76.41	76.86
608	NASDAQ	EMCB	Fri, Aug 8, 2014	76.36	76.93	76.30	76.91
607	NASDAQ	EMCB	Thu, Aug 7, 2014	76.60	76.96	76.58	76.77
606	NASDAQ	EMCB	Wed, Aug 6, 2014	76.78	77.01	76.79	76.81
605	NASDAQ	EMCB	Tue, Aug 5, 2014	76.99	77.32	76.98	77.25
604	NASDAQ	EMCB	Mon, Aug 4, 2014	77.21	77.46	77.20	77.46
603	NASDAQ	EMCB	Fri, Aug 1, 2014	77.27	77.45	76.65	76.78
602	NASDAQ	EMCB	Thu, Jul 31, 2014	77.50	78.02	77.50	77.50
601	NASDAQ	EMCB	Wed, Jul 30, 2014	77.70	78.17	77.50	77.81
600	NASDAQ	EMCB	Tue, Jul 29, 2014	77.73	77.91	77.51	77.71
599	NASDAQ	EMCB	Mon, Jul 28, 2014	77.69	77.97	77.51	77.91
598	NASDAQ	EMCB	Fri, Jul 25, 2014	78.18	78.18	77.88	78.18
597	NASDAQ	EMCB	Thu, Jul 24, 2014	77.68	78.24	77.68	78.08
596	NASDAQ	EMCB	Wed, Jul 23, 2014	77.63	78.11	77.63	78.11
595	NASDAQ	EMCB	Tue, Jul 22, 2014	77.75	78.21	77.51	77.97
594	NASDAQ	EMCB	Mon, Jul 21, 2014	77.71	78.10	77.41	77.66
593	NASDAQ	EMCB	Fri, Jul 18, 2014	77.96	78.45	77.96	78.22
592	NASDAQ	EMCB	Thu, Jul 17, 2014	78.36	78.59	77.79	78.34
591	NASDAQ	EMCB	Wed, Jul 16, 2014	78.87	78.87	78.26	78.26
590	NASDAQ	EMCB	Tue, Jul 15, 2014	78.76	79.17	78.41	78.62
589	NASDAQ	EMCB	Mon, Jul 14, 2014	78.74	78.92	78.46	78.80
588	NASDAQ	EMCB	Fri, Jul 11, 2014	78.74	78.99	78.74	78.99
587	NASDAQ	EMCB	Thu, Jul 10, 2014	78.56	79.17	78.56	78.59
586	NASDAQ	EMCB	Wed, Jul 9, 2014	78.56	78.83	78.45	78.81
585	NASDAQ	EMCB	Tue, Jul 8, 2014	78.15	78.47	78.15	78.36
584	NASDAQ	EMCB	Mon, Jul 7, 2014	78.25	78.28	77.98	78.26
583	NASDAQ	EMCB	Thu, Jul 3, 2014	78.08	78.37	77.96	78.19
582	NASDAQ	EMCB	Wed, Jul 2, 2014	78.14	78.15	77.99	78.08
581	NASDAQ	EMCB	Tue, Jul 1, 2014	78.00	78.16	78.00	78.16
580	NASDAQ	EMCB	Mon, Jun 30, 2014	78.20	78.28	78.11	78.17
579	NASDAQ	EMCB	Fri, Jun 27, 2014	77.95	78.24	77.95	78.20
578	NASDAQ	EMCB	Thu, Jun 26, 2014	77.88	78.43	77.88	78.18
577	NASDAQ	EMCB	Wed, Jun 25, 2014	77.85	78.34	77.85	78.16
576	NASDAQ	EMCB	Tue, Jun 24, 2014	78.04	78.99	77.55	78.06
575	NASDAQ	EMCB	Mon, Jun 23, 2014	77.55	77.83	77.39	77.66
574	NASDAQ	EMCB	Fri, Jun 20, 2014	77.86	78.23	77.80	77.80
573	NASDAQ	EMCB	Thu, Jun 19, 2014	77.77	78.00	77.77	77.80
572	NASDAQ	EMCB	Wed, Jun 18, 2014	77.40	77.96	77.40	77.70
571	NASDAQ	EMCB	Tue, Jun 17, 2014	77.37	77.97	77.37	77.45
570	NASDAQ	EMCB	Mon, Jun 16, 2014	77.49	77.79	77.41	77.51
569	NASDAQ	EMCB	Fri, Jun 13, 2014	77.65	77.89	77.65	77.85
568	NASDAQ	EMCB	Thu, Jun 12, 2014	77.62	78.04	77.62	77.89
567	NASDAQ	EMCB	Wed, Jun 11, 2014	78.15	78.21	77.69	77.69
566	NASDAQ	EMCB	Tue, Jun 10, 2014	77.62	78.44	77.62	78.06
565	NASDAQ	EMCB	Mon, Jun 9, 2014	78.28	78.28	77.80	77.80
564	NASDAQ	EMCB	Fri, Jun 6, 2014	77.52	78.00	77.52	78.00
563	NASDAQ	EMCB	Thu, Jun 5, 2014	77.30	78.00	77.30	77.66
562	NASDAQ	EMCB	Wed, Jun 4, 2014	77.30	77.71	77.30	77.58
561	NASDAQ	EMCB	Tue, Jun 3, 2014	77.59	77.72	77.31	77.31
560	NASDAQ	EMCB	Mon, Jun 2, 2014	78.00	78.00	77.50	77.51
559	NASDAQ	EMCB	Fri, May 30, 2014	77.63	77.66	77.30	77.44
558	NASDAQ	EMCB	Thu, May 29, 2014	76.97	77.82	76.97	77.40
557	NASDAQ	EMCB	Wed, May 28, 2014	76.64	77.39	76.64	77.30
556	NASDAQ	EMCB	Tue, May 27, 2014	76.29	76.97	76.29	76.76
555	NASDAQ	EMCB	Fri, May 23, 2014	76.39	76.80	76.13	76.13
554	NASDAQ	EMCB	Thu, May 22, 2014	76.32	77.00	76.32	77.00
553	NASDAQ	EMCB	Wed, May 21, 2014	76.41	76.70	76.17	76.25
552	NASDAQ	EMCB	Tue, May 20, 2014	76.09	76.99	76.09	76.78
551	NASDAQ	EMCB	Mon, May 19, 2014	76.63	76.66	76.40	76.61
550	NASDAQ	EMCB	Fri, May 16, 2014	76.03	76.67	76.03	76.64
549	NASDAQ	EMCB	Thu, May 15, 2014	75.90	76.29	76.00	76.29
548	NASDAQ	EMCB	Wed, May 14, 2014	75.40	76.31	75.40	76.00
547	NASDAQ	EMCB	Tue, May 13, 2014	75.66	76.18	75.66	76.07
546	NASDAQ	EMCB	Mon, May 12, 2014	75.75	76.00	75.66	75.84
545	NASDAQ	EMCB	Fri, May 9, 2014	75.61	76.00	75.54	76.00
544	NASDAQ	EMCB	Thu, May 8, 2014	75.22	76.08	75.50	75.52
543	NASDAQ	EMCB	Wed, May 7, 2014	75.07	75.50	75.07	75.46
542	NASDAQ	EMCB	Tue, May 6, 2014	75.05	75.50	75.05	75.14
541	NASDAQ	EMCB	Mon, May 5, 2014	75.12	75.49	75.12	75.45
540	NASDAQ	EMCB	Fri, May 2, 2014	75.10	75.56	75.10	75.33
539	NASDAQ	EMCB	Thu, May 1, 2014	75.40	75.40	74.81	74.82
538	NASDAQ	EMCB	Wed, Apr 30, 2014	74.80	75.03	74.80	74.93
537	NASDAQ	EMCB	Tue, Apr 29, 2014	74.75	74.91	74.75	74.85
536	NASDAQ	EMCB	Mon, Apr 28, 2014	74.92	74.94	74.70	74.70
535	NASDAQ	EMCB	Fri, Apr 25, 2014	74.75	75.25	74.50	75.11
534	NASDAQ	EMCB	Thu, Apr 24, 2014	75.21	75.27	74.52	75.27
533	NASDAQ	EMCB	Wed, Apr 23, 2014	74.56	75.21	74.56	75.21
532	NASDAQ	EMCB	Tue, Apr 22, 2014	74.97	75.11	74.75	75.09
531	NASDAQ	EMCB	Mon, Apr 21, 2014	74.82	75.08	75.06	75.07
530	NASDAQ	EMCB	Thu, Apr 17, 2014	75.27	75.34	74.70	75.08
529	NASDAQ	EMCB	Wed, Apr 16, 2014	74.66	75.24	74.65	75.23
528	NASDAQ	EMCB	Tue, Apr 15, 2014	74.84	75.21	74.52	74.69
527	NASDAQ	EMCB	Mon, Apr 14, 2014	75.04	75.33	74.83	75.26
526	NASDAQ	EMCB	Fri, Apr 11, 2014	74.95	75.64	74.90	75.20
525	NASDAQ	EMCB	Thu, Apr 10, 2014	75.06	75.35	74.95	74.95
524	NASDAQ	EMCB	Wed, Apr 9, 2014	74.60	75.10	74.60	75.08
523	NASDAQ	EMCB	Tue, Apr 8, 2014	74.46	75.00	74.46	74.55
522	NASDAQ	EMCB	Mon, Apr 7, 2014	74.60	74.99	74.60	74.99
521	NASDAQ	EMCB	Fri, Apr 4, 2014	74.77	74.95	74.62	74.74
520	NASDAQ	EMCB	Thu, Apr 3, 2014	74.86	74.97	74.73	74.97
519	NASDAQ	EMCB	Wed, Apr 2, 2014	75.15	75.44	74.56	74.84
518	NASDAQ	EMCB	Tue, Apr 1, 2014	74.60	74.89	74.60	74.74
517	NASDAQ	EMCB	Mon, Mar 31, 2014	75.01	75.01	74.41	74.54
516	NASDAQ	EMCB	Fri, Mar 28, 2014	74.20	74.84	74.02	74.84
515	NASDAQ	EMCB	Thu, Mar 27, 2014	74.67	74.74	74.16	74.25
514	NASDAQ	EMCB	Wed, Mar 26, 2014	73.90	74.54	73.90	74.54
513	NASDAQ	EMCB	Tue, Mar 25, 2014	73.57	73.98	73.32	73.78
512	NASDAQ	EMCB	Mon, Mar 24, 2014	73.54	73.89	73.28	73.84
511	NASDAQ	EMCB	Fri, Mar 21, 2014	73.74	74.10	73.74	73.95
510	NASDAQ	EMCB	Thu, Mar 20, 2014	74.16	74.32	74.09	74.17
509	NASDAQ	EMCB	Wed, Mar 19, 2014	73.98	74.81	73.98	74.40
508	NASDAQ	EMCB	Tue, Mar 18, 2014	74.04	74.29	73.72	73.86
507	NASDAQ	EMCB	Mon, Mar 17, 2014	73.50	73.97	73.50	73.79
506	NASDAQ	EMCB	Fri, Mar 14, 2014	73.50	74.11	73.50	73.91
505	NASDAQ	EMCB	Thu, Mar 13, 2014	73.64	74.25	73.51	73.51
504	NASDAQ	EMCB	Wed, Mar 12, 2014	73.51	74.08	73.51	73.98
503	NASDAQ	EMCB	Tue, Mar 11, 2014	74.15	74.79	74.00	74.32
502	NASDAQ	EMCB	Mon, Mar 10, 2014	74.15	74.54	74.15	74.33
501	NASDAQ	EMCB	Fri, Mar 7, 2014	74.58	74.95	74.24	74.24
500	NASDAQ	EMCB	Thu, Mar 6, 2014	74.75	75.16	74.61	74.61
499	NASDAQ	EMCB	Wed, Mar 5, 2014	74.62	75.39	74.59	75.14
498	NASDAQ	EMCB	Tue, Mar 4, 2014	74.76	75.11	74.75	74.77
497	NASDAQ	EMCB	Mon, Mar 3, 2014	75.16	75.16	74.26	74.99
496	NASDAQ	EMCB	Fri, Feb 28, 2014	75.17	75.17	74.65	74.86
495	NASDAQ	EMCB	Thu, Feb 27, 2014	74.53	75.00	74.46	74.77
494	NASDAQ	EMCB	Wed, Feb 26, 2014	74.00	75.00	74.00	74.49
493	NASDAQ	EMCB	Tue, Feb 25, 2014	74.33	75.05	74.33	75.03
492	NASDAQ	EMCB	Mon, Feb 24, 2014	74.12	75.03	74.12	74.84
491	NASDAQ	EMCB	Fri, Feb 21, 2014	74.99	75.04	74.12	74.18
490	NASDAQ	EMCB	Thu, Feb 20, 2014	74.20	75.05	74.20	75.05
489	NASDAQ	EMCB	Wed, Feb 19, 2014	74.99	74.93	74.19	74.19
488	NASDAQ	EMCB	Tue, Feb 18, 2014	74.24	75.05	74.01	75.00
487	NASDAQ	EMCB	Fri, Feb 14, 2014	74.03	74.91	74.03	74.47
486	NASDAQ	EMCB	Thu, Feb 13, 2014	73.98	74.53	73.98	74.22
485	NASDAQ	EMCB	Wed, Feb 12, 2014	73.96	74.71	74.41	74.42
484	NASDAQ	EMCB	Tue, Feb 11, 2014	74.00	74.50	73.74	74.05
483	NASDAQ	EMCB	Mon, Feb 10, 2014	74.53	74.81	74.03	74.42
482	NASDAQ	EMCB	Fri, Feb 7, 2014	73.63	74.41	73.58	74.15
481	NASDAQ	EMCB	Thu, Feb 6, 2014	73.05	74.08	73.05	73.65
480	NASDAQ	EMCB	Wed, Feb 5, 2014	73.14	73.85	73.06	73.56
479	NASDAQ	EMCB	Tue, Feb 4, 2014	73.19	73.92	72.96	73.92
478	NASDAQ	EMCB	Mon, Feb 3, 2014	73.35	73.80	73.18	73.48
477	NASDAQ	EMCB	Fri, Jan 31, 2014	72.86	73.98	72.86	73.40
476	NASDAQ	EMCB	Thu, Jan 30, 2014	73.01	73.81	72.71	73.45
475	NASDAQ	EMCB	Wed, Jan 29, 2014	73.13	73.74	73.10	73.38
474	NASDAQ	EMCB	Tue, Jan 28, 2014	73.20	74.21	73.17	73.96
473	NASDAQ	EMCB	Mon, Jan 27, 2014	73.90	73.90	73.08	73.35
472	NASDAQ	EMCB	Fri, Jan 24, 2014	74.32	74.60	74.07	74.11
471	NASDAQ	EMCB	Thu, Jan 23, 2014	74.66	74.87	74.52	74.53
470	NASDAQ	EMCB	Wed, Jan 22, 2014	74.63	75.20	74.62	74.87
469	NASDAQ	EMCB	Tue, Jan 21, 2014	74.56	75.09	74.53	74.64
468	NASDAQ	EMCB	Fri, Jan 17, 2014	74.84	75.03	74.55	75.01
467	NASDAQ	EMCB	Thu, Jan 16, 2014	74.55	74.83	74.55	74.83
466	NASDAQ	EMCB	Wed, Jan 15, 2014	74.38	74.84	74.25	74.84
465	NASDAQ	EMCB	Tue, Jan 14, 2014	74.53	74.63	74.46	74.58
464	NASDAQ	EMCB	Mon, Jan 13, 2014	74.59	74.70	74.41	74.54
463	NASDAQ	EMCB	Fri, Jan 10, 2014	74.20	74.79	74.20	74.59
462	NASDAQ	EMCB	Thu, Jan 9, 2014	74.38	74.64	74.38	74.40
461	NASDAQ	EMCB	Wed, Jan 8, 2014	74.47	74.97	74.40	74.64
460	NASDAQ	EMCB	Tue, Jan 7, 2014	74.48	74.96	74.48	74.60
459	NASDAQ	EMCB	Mon, Jan 6, 2014	74.51	74.57	74.40	74.50
458	NASDAQ	EMCB	Fri, Jan 3, 2014	74.18	74.51	74.20	74.51
457	NASDAQ	EMCB	Thu, Jan 2, 2014	74.43	74.72	74.22	74.26
456	NASDAQ	EMCB	Tue, Dec 31, 2013	74.50	74.50	74.18	74.41
455	NASDAQ	EMCB	Mon, Dec 30, 2013	74.14	74.42	74.13	74.19
454	NASDAQ	EMCB	Fri, Dec 27, 2013	74.18	74.40	74.08	74.19
453	NASDAQ	EMCB	Thu, Dec 26, 2013	74.10	74.44	74.10	74.42
452	NASDAQ	EMCB	Tue, Dec 24, 2013	74.52	74.52	74.20	74.20
451	NASDAQ	EMCB	Mon, Dec 23, 2013	74.90	75.00	74.90	75.00
450	NASDAQ	EMCB	Fri, Dec 20, 2013	74.66	74.95	74.61	74.95
449	NASDAQ	EMCB	Thu, Dec 19, 2013	74.52	74.82	74.52	74.80
448	NASDAQ	EMCB	Wed, Dec 18, 2013	74.71	74.89	74.54	74.86
447	NASDAQ	EMCB	Tue, Dec 17, 2013	74.66	74.93	74.58	74.69
446	NASDAQ	EMCB	Mon, Dec 16, 2013	74.79	74.94	74.47	74.93
445	NASDAQ	EMCB	Fri, Dec 13, 2013	74.49	74.77	74.46	74.77
444	NASDAQ	EMCB	Thu, Dec 12, 2013	74.45	74.76	74.45	74.48
443	NASDAQ	EMCB	Wed, Dec 11, 2013	74.56	74.86	74.53	74.55
442	NASDAQ	EMCB	Tue, Dec 10, 2013	74.40	74.77	74.37	74.57
441	NASDAQ	EMCB	Mon, Dec 9, 2013	74.56	74.62	74.31	74.32
440	NASDAQ	EMCB	Fri, Dec 6, 2013	74.36	74.52	74.11	74.40
439	NASDAQ	EMCB	Thu, Dec 5, 2013	74.37	74.42	74.10	74.35
438	NASDAQ	EMCB	Wed, Dec 4, 2013	74.18	74.30	74.16	74.16
437	NASDAQ	EMCB	Tue, Dec 3, 2013	74.38	74.40	74.25	74.30
436	NASDAQ	EMCB	Mon, Dec 2, 2013	74.58	74.70	74.42	74.58
435	NASDAQ	EMCB	Fri, Nov 29, 2013	74.92	74.83	74.70	74.77
434	NASDAQ	EMCB	Wed, Nov 27, 2013	74.72	74.86	74.67	74.83
433	NASDAQ	EMCB	Tue, Nov 26, 2013	74.63	74.84	74.63	74.80
432	NASDAQ	EMCB	Mon, Nov 25, 2013	74.70	74.82	74.70	74.80
431	NASDAQ	EMCB	Fri, Nov 22, 2013	74.73	74.82	74.73	74.75
430	NASDAQ	EMCB	Thu, Nov 21, 2013	75.22	75.22	74.81	74.82
429	NASDAQ	EMCB	Wed, Nov 20, 2013	74.98	75.45	74.95	75.01
428	NASDAQ	EMCB	Tue, Nov 19, 2013	75.21	75.41	75.05	75.40
427	NASDAQ	EMCB	Mon, Nov 18, 2013	75.06	75.25	75.03	75.21
426	NASDAQ	EMCB	Fri, Nov 15, 2013	74.67	75.14	74.67	75.14
425	NASDAQ	EMCB	Thu, Nov 14, 2013	74.80	74.80	74.58	74.60
424	NASDAQ	EMCB	Wed, Nov 13, 2013	74.34	74.59	74.34	74.59
423	NASDAQ	EMCB	Tue, Nov 12, 2013	74.36	74.76	74.32	74.32
422	NASDAQ	EMCB	Mon, Nov 11, 2013	74.46	74.75	74.45	74.59
421	NASDAQ	EMCB	Fri, Nov 8, 2013	74.86	75.04	74.77	74.77
420	NASDAQ	EMCB	Thu, Nov 7, 2013	75.07	75.48	75.02	75.24
419	NASDAQ	EMCB	Wed, Nov 6, 2013	75.45	75.45	75.19	75.36
418	NASDAQ	EMCB	Tue, Nov 5, 2013	75.31	75.65	75.26	75.42
417	NASDAQ	EMCB	Mon, Nov 4, 2013	75.99	75.99	75.65	75.78
416	NASDAQ	EMCB	Fri, Nov 1, 2013	76.15	76.15	75.69	75.80
415	NASDAQ	EMCB	Thu, Oct 31, 2013	75.87	76.15	75.84	75.95
414	NASDAQ	EMCB	Wed, Oct 30, 2013	76.02	76.37	75.90	76.06
413	NASDAQ	EMCB	Tue, Oct 29, 2013	76.00	76.10	75.90	75.98
412	NASDAQ	EMCB	Mon, Oct 28, 2013	75.93	76.17	75.84	76.09
411	NASDAQ	EMCB	Fri, Oct 25, 2013	76.01	76.29	75.75	76.29
410	NASDAQ	EMCB	Thu, Oct 24, 2013	76.03	76.37	76.03	76.27
409	NASDAQ	EMCB	Wed, Oct 23, 2013	76.68	77.46	76.10	76.37
408	NASDAQ	EMCB	Tue, Oct 22, 2013	75.83	76.41	75.83	76.34
407	NASDAQ	EMCB	Mon, Oct 21, 2013	75.96	76.20	75.72	76.20
406	NASDAQ	EMCB	Fri, Oct 18, 2013	75.91	76.43	75.93	76.43
405	NASDAQ	EMCB	Thu, Oct 17, 2013	75.55	76.08	75.54	76.08
404	NASDAQ	EMCB	Wed, Oct 16, 2013	75.11	75.40	75.11	75.34
403	NASDAQ	EMCB	Tue, Oct 15, 2013	75.01	75.50	75.01	75.30
402	NASDAQ	EMCB	Mon, Oct 14, 2013	74.99	75.45	74.81	74.81
401	NASDAQ	EMCB	Fri, Oct 11, 2013	74.94	75.52	74.94	75.52
400	NASDAQ	EMCB	Thu, Oct 10, 2013	74.75	75.20	74.75	75.20
399	NASDAQ	EMCB	Wed, Oct 9, 2013	75.20	75.20	74.85	74.97
398	NASDAQ	EMCB	Tue, Oct 8, 2013	74.86	75.22	74.86	75.19
397	NASDAQ	EMCB	Mon, Oct 7, 2013	74.84	75.27	74.91	75.15
396	NASDAQ	EMCB	Fri, Oct 4, 2013	74.59	75.38	74.59	75.38
395	NASDAQ	EMCB	Thu, Oct 3, 2013	74.48	75.23	74.48	74.84
394	NASDAQ	EMCB	Wed, Oct 2, 2013	74.63	75.08	74.63	74.89
393	NASDAQ	EMCB	Tue, Oct 1, 2013	74.35	74.91	74.35	74.91
392	NASDAQ	EMCB	Mon, Sep 30, 2013	74.29	74.65	73.94	74.55
391	NASDAQ	EMCB	Fri, Sep 27, 2013	75.02	75.07	74.94	75.02
390	NASDAQ	EMCB	Thu, Sep 26, 2013	75.10	75.10	74.90	75.07
389	NASDAQ	EMCB	Wed, Sep 25, 2013	74.70	75.13	74.70	74.94
388	NASDAQ	EMCB	Tue, Sep 24, 2013	74.69	74.99	74.64	74.90
387	NASDAQ	EMCB	Mon, Sep 23, 2013	75.18	75.18	74.80	74.87
386	NASDAQ	EMCB	Fri, Sep 20, 2013	75.00	75.34	75.00	75.34
385	NASDAQ	EMCB	Thu, Sep 19, 2013	74.18	75.18	74.18	75.18
384	NASDAQ	EMCB	Wed, Sep 18, 2013	74.16	74.48	73.77	74.40
383	NASDAQ	EMCB	Tue, Sep 17, 2013	73.70	74.00	73.70	73.97
382	NASDAQ	EMCB	Mon, Sep 16, 2013	73.19	74.03	73.19	73.94
381	NASDAQ	EMCB	Fri, Sep 13, 2013	73.36	73.60	73.23	73.30
380	NASDAQ	EMCB	Thu, Sep 12, 2013	72.96	73.31	72.96	73.01
379	NASDAQ	EMCB	Wed, Sep 11, 2013	72.58	72.93	72.57	72.75
378	NASDAQ	EMCB	Tue, Sep 10, 2013	72.79	72.79	72.45	72.56
377	NASDAQ	EMCB	Mon, Sep 9, 2013	71.99	72.76	71.99	72.70
376	NASDAQ	EMCB	Fri, Sep 6, 2013	72.00	72.35	72.00	72.24
375	NASDAQ	EMCB	Thu, Sep 5, 2013	72.21	72.29	71.96	72.01
374	NASDAQ	EMCB	Wed, Sep 4, 2013	72.27	72.45	72.18	72.25
373	NASDAQ	EMCB	Tue, Sep 3, 2013	72.53	72.59	72.24	72.27
372	NASDAQ	EMCB	Fri, Aug 30, 2013	72.42	72.81	72.51	72.78
371	NASDAQ	EMCB	Thu, Aug 29, 2013	72.50	72.77	72.50	72.61
370	NASDAQ	EMCB	Wed, Aug 28, 2013	72.63	72.95	72.55	72.61
369	NASDAQ	EMCB	Tue, Aug 27, 2013	72.34	73.17	72.34	72.75
368	NASDAQ	EMCB	Mon, Aug 26, 2013	72.77	73.05	72.77	72.83
367	NASDAQ	EMCB	Fri, Aug 23, 2013	72.92	73.36	72.92	73.06
366	NASDAQ	EMCB	Thu, Aug 22, 2013	72.81	73.23	72.81	73.15
365	NASDAQ	EMCB	Wed, Aug 21, 2013	73.25	73.45	73.01	73.32
364	NASDAQ	EMCB	Tue, Aug 20, 2013	73.37	73.61	73.25	73.25
363	NASDAQ	EMCB	Mon, Aug 19, 2013	73.92	73.83	73.48	73.64
362	NASDAQ	EMCB	Fri, Aug 16, 2013	73.85	74.16	74.01	74.09
361	NASDAQ	EMCB	Thu, Aug 15, 2013	73.94	74.19	73.94	74.13
360	NASDAQ	EMCB	Wed, Aug 14, 2013	74.09	74.44	74.15	74.20
359	NASDAQ	EMCB	Tue, Aug 13, 2013	74.54	74.54	74.22	74.33
358	NASDAQ	EMCB	Mon, Aug 12, 2013	74.31	74.54	74.31	74.33
357	NASDAQ	EMCB	Fri, Aug 9, 2013	74.20	74.57	74.17	74.40
356	NASDAQ	EMCB	Thu, Aug 8, 2013	74.02	74.37	74.18	74.18
355	NASDAQ	EMCB	Wed, Aug 7, 2013	74.14	74.33	74.09	74.14
354	NASDAQ	EMCB	Tue, Aug 6, 2013	74.20	74.31	74.17	74.22
353	NASDAQ	EMCB	Mon, Aug 5, 2013	74.37	74.37	74.21	74.23
352	NASDAQ	EMCB	Fri, Aug 2, 2013	74.12	74.36	74.07	74.22
351	NASDAQ	EMCB	Thu, Aug 1, 2013	74.26	74.48	74.12	74.12
350	NASDAQ	EMCB	Wed, Jul 31, 2013	74.38	74.38	74.12	74.24
349	NASDAQ	EMCB	Tue, Jul 30, 2013	74.68	74.70	74.43	74.43
348	NASDAQ	EMCB	Mon, Jul 29, 2013	75.13	75.13	74.59	74.59
347	NASDAQ	EMCB	Fri, Jul 26, 2013	74.90	74.90	74.65	74.84
346	NASDAQ	EMCB	Thu, Jul 25, 2013	74.51	74.81	74.51	74.80
345	NASDAQ	EMCB	Wed, Jul 24, 2013	75.37	75.37	74.76	74.77
344	NASDAQ	EMCB	Tue, Jul 23, 2013	75.12	75.51	75.22	75.22
343	NASDAQ	EMCB	Mon, Jul 22, 2013	75.13	75.45	75.13	75.41
342	NASDAQ	EMCB	Fri, Jul 19, 2013	75.05	75.57	75.05	75.45
341	NASDAQ	EMCB	Thu, Jul 18, 2013	75.55	75.55	74.86	74.97
340	NASDAQ	EMCB	Wed, Jul 17, 2013	74.47	75.34	74.47	75.34
339	NASDAQ	EMCB	Tue, Jul 16, 2013	73.94	74.77	73.94	74.77
338	NASDAQ	EMCB	Mon, Jul 15, 2013	73.50	74.44	73.50	74.44
337	NASDAQ	EMCB	Fri, Jul 12, 2013	73.56	74.03	73.80	73.90
336	NASDAQ	EMCB	Thu, Jul 11, 2013	73.12	74.15	73.25	73.90
335	NASDAQ	EMCB	Wed, Jul 10, 2013	72.67	73.70	72.67	73.01
334	NASDAQ	EMCB	Tue, Jul 9, 2013	72.80	73.45	73.01	73.04
333	NASDAQ	EMCB	Mon, Jul 8, 2013	72.85	73.33	71.77	72.80
332	NASDAQ	EMCB	Fri, Jul 5, 2013	74.39	74.39	72.81	72.89
331	NASDAQ	EMCB	Wed, Jul 3, 2013	74.16	74.16	73.76	73.76
330	NASDAQ	EMCB	Tue, Jul 2, 2013	74.30	74.58	72.73	74.28
329	NASDAQ	EMCB	Mon, Jul 1, 2013	73.60	74.20	73.60	74.17
328	NASDAQ	EMCB	Fri, Jun 28, 2013	74.00	74.15	73.58	73.60
327	NASDAQ	EMCB	Thu, Jun 27, 2013	73.25	74.17	73.35	74.17
326	NASDAQ	EMCB	Wed, Jun 26, 2013	71.79	73.35	71.79	72.94
325	NASDAQ	EMCB	Tue, Jun 25, 2013	71.36	72.38	71.36	71.99
324	NASDAQ	EMCB	Mon, Jun 24, 2013	72.62	72.62	70.40	71.81
323	NASDAQ	EMCB	Fri, Jun 21, 2013	72.89	74.07	72.89	73.46
322	NASDAQ	EMCB	Thu, Jun 20, 2013	74.32	74.32	72.66	73.72
321	NASDAQ	EMCB	Wed, Jun 19, 2013	75.86	76.33	75.58	75.58
320	NASDAQ	EMCB	Tue, Jun 18, 2013	76.21	76.34	75.86	76.13
319	NASDAQ	EMCB	Mon, Jun 17, 2013	75.96	76.65	75.96	76.28
318	NASDAQ	EMCB	Fri, Jun 14, 2013	74.08	76.70	74.08	75.91
317	NASDAQ	EMCB	Thu, Jun 13, 2013	74.04	75.26	74.00	74.56
316	NASDAQ	EMCB	Wed, Jun 12, 2013	74.13	75.13	73.91	74.05
315	NASDAQ	EMCB	Tue, Jun 11, 2013	74.92	75.06	73.61	73.70
314	NASDAQ	EMCB	Mon, Jun 10, 2013	75.51	75.80	75.01	75.01
313	NASDAQ	EMCB	Fri, Jun 7, 2013	75.03	76.07	75.03	75.55
312	NASDAQ	EMCB	Thu, Jun 6, 2013	75.30	75.60	75.10	75.20
311	NASDAQ	EMCB	Wed, Jun 5, 2013	76.11	76.30	75.56	75.61
310	NASDAQ	EMCB	Tue, Jun 4, 2013	76.67	76.67	75.97	76.29
309	NASDAQ	EMCB	Mon, Jun 3, 2013	77.23	77.39	76.44	76.56
308	NASDAQ	EMCB	Fri, May 31, 2013	77.58	77.77	77.33	77.33
307	NASDAQ	EMCB	Thu, May 30, 2013	78.07	78.06	77.43	77.89
306	NASDAQ	EMCB	Wed, May 29, 2013	77.90	78.20	77.86	77.91
305	NASDAQ	EMCB	Tue, May 28, 2013	79.17	79.17	78.46	78.48
304	NASDAQ	EMCB	Fri, May 24, 2013	79.14	79.23	78.92	78.92
303	NASDAQ	EMCB	Thu, May 23, 2013	79.70	79.70	79.24	79.38
302	NASDAQ	EMCB	Wed, May 22, 2013	80.00	80.00	79.74	79.81
301	NASDAQ	EMCB	Tue, May 21, 2013	79.90	79.96	79.74	79.96
300	NASDAQ	EMCB	Mon, May 20, 2013	79.96	80.18	79.96	80.04
299	NASDAQ	EMCB	Fri, May 17, 2013	80.19	80.20	80.01	80.10
298	NASDAQ	EMCB	Thu, May 16, 2013	80.27	80.27	79.90	80.17
297	NASDAQ	EMCB	Wed, May 15, 2013	80.30	80.33	79.95	80.30
296	NASDAQ	EMCB	Tue, May 14, 2013	80.35	80.30	80.06	80.21
295	NASDAQ	EMCB	Mon, May 13, 2013	80.29	80.35	80.03	80.25
294	NASDAQ	EMCB	Fri, May 10, 2013	80.64	80.63	80.34	80.47
293	NASDAQ	EMCB	Thu, May 9, 2013	80.44	80.73	80.54	80.70
292	NASDAQ	EMCB	Wed, May 8, 2013	80.74	80.74	80.41	80.72
291	NASDAQ	EMCB	Tue, May 7, 2013	80.86	80.86	80.38	80.49
290	NASDAQ	EMCB	Mon, May 6, 2013	81.09	81.09	80.62	80.67
289	NASDAQ	EMCB	Fri, May 3, 2013	80.70	80.66	80.50	80.62
288	NASDAQ	EMCB	Thu, May 2, 2013	80.95	80.95	80.40	80.61
287	NASDAQ	EMCB	Wed, May 1, 2013	80.16	80.59	80.16	80.55
286	NASDAQ	EMCB	Tue, Apr 30, 2013	80.04	80.36	80.04	80.32
285	NASDAQ	EMCB	Mon, Apr 29, 2013	80.21	80.10	79.91	80.10
284	NASDAQ	EMCB	Fri, Apr 26, 2013	79.95	80.09	79.95	80.09
283	NASDAQ	EMCB	Thu, Apr 25, 2013	79.89	79.98	79.77	79.98
282	NASDAQ	EMCB	Wed, Apr 24, 2013	79.90	79.90	79.68	79.88
281	NASDAQ	EMCB	Tue, Apr 23, 2013	79.90	79.90	79.65	79.84
280	NASDAQ	EMCB	Mon, Apr 22, 2013	79.67	79.71	79.61	79.70
279	NASDAQ	EMCB	Fri, Apr 19, 2013	79.92	79.96	79.88	79.94
278	NASDAQ	EMCB	Thu, Apr 18, 2013	80.29	80.29	79.77	80.20
277	NASDAQ	EMCB	Wed, Apr 17, 2013	80.23	80.23	79.90	80.10
276	NASDAQ	EMCB	Tue, Apr 16, 2013	80.34	80.50	80.21	80.42
275	NASDAQ	EMCB	Mon, Apr 15, 2013	80.31	80.39	80.22	80.39
274	NASDAQ	EMCB	Fri, Apr 12, 2013	80.21	80.55	80.27	80.55
273	NASDAQ	EMCB	Thu, Apr 11, 2013	80.20	80.49	80.20	80.35
272	NASDAQ	EMCB	Wed, Apr 10, 2013	80.30	80.41	80.25	80.40
271	NASDAQ	EMCB	Tue, Apr 9, 2013	80.06	80.40	79.98	80.40
270	NASDAQ	EMCB	Mon, Apr 8, 2013	80.60	80.60	79.97	80.06
269	NASDAQ	EMCB	Fri, Apr 5, 2013	79.70	80.26	79.66	80.26
268	NASDAQ	EMCB	Thu, Apr 4, 2013	79.73	79.90	79.55	79.90
267	NASDAQ	EMCB	Wed, Apr 3, 2013	79.50	79.66	79.43	79.49
266	NASDAQ	EMCB	Tue, Apr 2, 2013	79.55	79.55	79.30	79.52
265	NASDAQ	EMCB	Mon, Apr 1, 2013	79.53	79.53	79.31	79.31
264	NASDAQ	EMCB	Thu, Mar 28, 2013	79.69	79.69	79.33	79.47
263	NASDAQ	EMCB	Wed, Mar 27, 2013	79.50	79.50	79.21	79.47
262	NASDAQ	EMCB	Tue, Mar 26, 2013	79.60	79.60	79.33	79.52
261	NASDAQ	EMCB	Mon, Mar 25, 2013	79.75	79.75	79.52	79.60
260	NASDAQ	EMCB	Fri, Mar 22, 2013	79.98	79.98	79.47	79.55
259	NASDAQ	EMCB	Thu, Mar 21, 2013	79.74	79.76	79.64	79.74
258	NASDAQ	EMCB	Wed, Mar 20, 2013	80.20	80.20	79.72	79.84
257	NASDAQ	EMCB	Tue, Mar 19, 2013	79.97	80.00	79.58	79.62
256	NASDAQ	EMCB	Mon, Mar 18, 2013	80.04	80.04	79.80	79.96
255	NASDAQ	EMCB	Fri, Mar 15, 2013	80.33	80.33	79.62	79.92
254	NASDAQ	EMCB	Thu, Mar 14, 2013	79.95	79.95	79.61	79.62
253	NASDAQ	EMCB	Wed, Mar 13, 2013	80.06	80.06	79.73	80.05
252	NASDAQ	EMCB	Tue, Mar 12, 2013	80.20	80.20	79.73	79.86
251	NASDAQ	EMCB	Mon, Mar 11, 2013	79.58	79.88	79.54	79.70
250	NASDAQ	EMCB	Fri, Mar 8, 2013	79.77	79.89	79.59	79.81
249	NASDAQ	EMCB	Thu, Mar 7, 2013	80.04	80.04	79.79	79.89
248	NASDAQ	EMCB	Wed, Mar 6, 2013	79.77	79.99	79.77	79.90
247	NASDAQ	EMCB	Tue, Mar 5, 2013	80.08	80.08	79.95	79.99
246	NASDAQ	EMCB	Mon, Mar 4, 2013	79.90	79.94	79.81	79.88
245	NASDAQ	EMCB	Fri, Mar 1, 2013	80.08	80.08	79.75	79.77
244	NASDAQ	EMCB	Thu, Feb 28, 2013	79.77	79.82	79.71	79.80
243	NASDAQ	EMCB	Wed, Feb 27, 2013	79.72	79.72	79.48	79.69
242	NASDAQ	EMCB	Tue, Feb 26, 2013	79.85	79.85	79.46	79.46
241	NASDAQ	EMCB	Mon, Feb 25, 2013	79.60	79.76	79.60	79.67
240	NASDAQ	EMCB	Fri, Feb 22, 2013	79.60	79.60	79.56	79.60
239	NASDAQ	EMCB	Thu, Feb 21, 2013	79.80	79.80	79.50	79.58
238	NASDAQ	EMCB	Wed, Feb 20, 2013	79.84	79.84	79.67	79.70
237	NASDAQ	EMCB	Tue, Feb 19, 2013	80.10	80.10	79.73	79.79
236	NASDAQ	EMCB	Fri, Feb 15, 2013	80.15	80.15	79.95	79.99
235	NASDAQ	EMCB	Thu, Feb 14, 2013	80.28	80.28	79.96	80.08
234	NASDAQ	EMCB	Wed, Feb 13, 2013	80.18	80.18	80.05	80.09
233	NASDAQ	EMCB	Tue, Feb 12, 2013	80.39	80.39	80.06	80.13
232	NASDAQ	EMCB	Mon, Feb 11, 2013	80.45	80.45	80.06	80.11
231	NASDAQ	EMCB	Fri, Feb 8, 2013	80.65	80.65	80.07	80.25
230	NASDAQ	EMCB	Thu, Feb 7, 2013	80.40	80.40	80.01	80.20
229	NASDAQ	EMCB	Wed, Feb 6, 2013	80.10	80.10	79.97	80.10
228	NASDAQ	EMCB	Tue, Feb 5, 2013	80.30	80.30	79.92	80.00
227	NASDAQ	EMCB	Mon, Feb 4, 2013	80.40	80.46	80.10	80.10
226	NASDAQ	EMCB	Fri, Feb 1, 2013	80.46	80.46	80.18	80.40
225	NASDAQ	EMCB	Thu, Jan 31, 2013	80.16	80.56	80.09	80.29
224	NASDAQ	EMCB	Wed, Jan 30, 2013	81.35	81.41	80.27	80.27
223	NASDAQ	EMCB	Tue, Jan 29, 2013	80.91	81.13	80.68	81.08
222	NASDAQ	EMCB	Mon, Jan 28, 2013	81.89	81.89	81.21	81.25
221	NASDAQ	EMCB	Fri, Jan 25, 2013	81.93	81.93	81.17	81.38
220	NASDAQ	EMCB	Wed, Jan 23, 2013	82.09	82.09	81.41	81.52
219	NASDAQ	EMCB	Tue, Jan 22, 2013	82.08	82.86	81.50	81.73
218	NASDAQ	EMCB	Fri, Jan 18, 2013	81.99	82.14	81.68	81.68
217	NASDAQ	EMCB	Thu, Jan 17, 2013	81.54	81.97	81.45	81.84
216	NASDAQ	EMCB	Wed, Jan 16, 2013	81.59	81.59	81.17	81.46
215	NASDAQ	EMCB	Tue, Jan 15, 2013	81.29	81.53	81.20	81.50
214	NASDAQ	EMCB	Mon, Jan 14, 2013	81.28	81.28	80.94	81.19
213	NASDAQ	EMCB	Fri, Jan 11, 2013	81.23	81.23	80.92	81.14
212	NASDAQ	EMCB	Thu, Jan 10, 2013	81.30	81.30	80.91	81.10
211	NASDAQ	EMCB	Wed, Jan 9, 2013	81.15	81.15	80.89	81.08
210	NASDAQ	EMCB	Tue, Jan 8, 2013	81.45	81.45	81.00	81.22
209	NASDAQ	EMCB	Mon, Jan 7, 2013	81.50	81.50	81.21	81.31
208	NASDAQ	EMCB	Fri, Jan 4, 2013	81.50	81.50	81.20	81.30
207	NASDAQ	EMCB	Thu, Jan 3, 2013	81.23	81.36	81.11	81.27
206	NASDAQ	EMCB	Wed, Jan 2, 2013	80.60	81.06	80.60	81.06
205	NASDAQ	EMCB	Mon, Dec 31, 2012	80.64	80.88	80.64	80.85
204	NASDAQ	EMCB	Fri, Dec 28, 2012	81.00	81.00	80.82	80.83
203	NASDAQ	EMCB	Thu, Dec 27, 2012	80.77	80.83	80.61	80.83
202	NASDAQ	EMCB	Wed, Dec 26, 2012	80.77	80.78	80.73	80.78
201	NASDAQ	EMCB	Mon, Dec 24, 2012	81.05	81.05	80.54	80.55
200	NASDAQ	EMCB	Fri, Dec 21, 2012	80.84	80.89	80.74	80.89
199	NASDAQ	EMCB	Thu, Dec 20, 2012	80.81	80.85	80.73	80.84
198	NASDAQ	EMCB	Wed, Dec 19, 2012	80.61	80.72	80.61	80.70
197	NASDAQ	EMCB	Tue, Dec 18, 2012	80.76	80.76	80.36	80.49
196	NASDAQ	EMCB	Mon, Dec 17, 2012	80.44	80.53	80.44	80.51
195	NASDAQ	EMCB	Fri, Dec 14, 2012	80.36	80.50	80.36	80.43
194	NASDAQ	EMCB	Thu, Dec 13, 2012	80.35	80.41	80.29	80.38
193	NASDAQ	EMCB	Wed, Dec 12, 2012	80.15	80.40	80.15	80.34
192	NASDAQ	EMCB	Tue, Dec 11, 2012	80.79	80.79	80.19	80.31
191	NASDAQ	EMCB	Mon, Dec 10, 2012	80.69	80.69	80.18	80.31
190	NASDAQ	EMCB	Fri, Dec 7, 2012	80.57	80.57	80.13	80.13
189	NASDAQ	EMCB	Thu, Dec 6, 2012	80.37	80.37	80.14	80.36
188	NASDAQ	EMCB	Wed, Dec 5, 2012	80.35	80.94	80.06	80.94
187	NASDAQ	EMCB	Tue, Dec 4, 2012	80.18	80.18	80.00	80.16
186	NASDAQ	EMCB	Mon, Dec 3, 2012	80.16	80.16	79.84	79.94
185	NASDAQ	EMCB	Fri, Nov 30, 2012	80.20	80.20	79.97	80.16
184	NASDAQ	EMCB	Thu, Nov 29, 2012	80.00	80.08	79.99	80.07
183	NASDAQ	EMCB	Wed, Nov 28, 2012	80.08	80.08	79.83	80.00
182	NASDAQ	EMCB	Tue, Nov 27, 2012	79.88	79.88	79.61	79.88
181	NASDAQ	EMCB	Mon, Nov 26, 2012	79.75	79.75	79.50	79.71
180	NASDAQ	EMCB	Fri, Nov 23, 2012	80.19	80.19	79.75	79.85
179	NASDAQ	EMCB	Wed, Nov 21, 2012	79.62	79.62	79.50	79.61
178	NASDAQ	EMCB	Tue, Nov 20, 2012	79.57	79.57	79.33	79.47
177	NASDAQ	EMCB	Mon, Nov 19, 2012	79.52	79.52	79.43	79.52
176	NASDAQ	EMCB	Fri, Nov 16, 2012	79.57	79.57	79.30	79.45
175	NASDAQ	EMCB	Thu, Nov 15, 2012	79.71	79.71	79.32	79.53
174	NASDAQ	EMCB	Wed, Nov 14, 2012	79.79	79.79	79.52	79.73
173	NASDAQ	EMCB	Tue, Nov 13, 2012	79.94	79.94	79.53	79.80
172	NASDAQ	EMCB	Mon, Nov 12, 2012	80.01	80.01	79.74	79.99
171	NASDAQ	EMCB	Fri, Nov 9, 2012	79.92	79.92	79.77	79.88
170	NASDAQ	EMCB	Thu, Nov 8, 2012	80.22	80.24	80.02	80.11
169	NASDAQ	EMCB	Wed, Nov 7, 2012	80.32	80.36	80.20	80.31
168	NASDAQ	EMCB	Tue, Nov 6, 2012	80.35	80.35	80.16	80.16
167	NASDAQ	EMCB	Mon, Nov 5, 2012	80.31	80.31	80.19	80.22
166	NASDAQ	EMCB	Fri, Nov 2, 2012	80.00	80.22	80.00	80.17
165	NASDAQ	EMCB	Thu, Nov 1, 2012	80.15	80.15	80.05	80.05
164	NASDAQ	EMCB	Wed, Oct 31, 2012	80.22	80.25	80.09	80.09
163	NASDAQ	EMCB	Fri, Oct 26, 2012	80.10	80.10	79.93	79.93
162	NASDAQ	EMCB	Thu, Oct 25, 2012	80.10	80.10	79.88	79.90
161	NASDAQ	EMCB	Wed, Oct 24, 2012	80.18	80.18	80.01	80.10
160	NASDAQ	EMCB	Tue, Oct 23, 2012	80.25	80.34	80.12	80.31
159	NASDAQ	EMCB	Mon, Oct 22, 2012	80.60	80.60	80.42	80.44
158	NASDAQ	EMCB	Fri, Oct 19, 2012	80.96	80.96	80.85	80.85
157	NASDAQ	EMCB	Thu, Oct 18, 2012	80.70	80.94	80.70	80.88
156	NASDAQ	EMCB	Wed, Oct 17, 2012	81.00	81.00	80.67	80.81
155	NASDAQ	EMCB	Tue, Oct 16, 2012	80.72	80.72	80.51	80.65
154	NASDAQ	EMCB	Mon, Oct 15, 2012	80.36	80.40	80.30	80.39
153	NASDAQ	EMCB	Fri, Oct 12, 2012	80.28	80.41	80.28	80.37
152	NASDAQ	EMCB	Thu, Oct 11, 2012	79.80	80.12	79.80	80.12
151	NASDAQ	EMCB	Wed, Oct 10, 2012	79.61	79.91	79.60	79.91
150	NASDAQ	EMCB	Tue, Oct 9, 2012	79.61	79.65	79.51	79.62
149	NASDAQ	EMCB	Mon, Oct 8, 2012	79.92	79.92	79.40	79.52
148	NASDAQ	EMCB	Fri, Oct 5, 2012	79.50	79.63	79.50	79.63
147	NASDAQ	EMCB	Thu, Oct 4, 2012	79.54	79.54	79.43	79.47
146	NASDAQ	EMCB	Wed, Oct 3, 2012	79.72	79.72	79.24	79.35
145	NASDAQ	EMCB	Tue, Oct 2, 2012	79.25	79.28	79.21	79.21
144	NASDAQ	EMCB	Mon, Oct 1, 2012	79.15	79.15	78.90	79.07
143	NASDAQ	EMCB	Fri, Sep 28, 2012	78.90	78.90	78.81	78.87
142	NASDAQ	EMCB	Thu, Sep 27, 2012	78.96	78.96	78.60	78.73
141	NASDAQ	EMCB	Wed, Sep 26, 2012	78.66	78.80	78.50	78.68
140	NASDAQ	EMCB	Tue, Sep 25, 2012	78.82	78.82	78.64	78.75
139	NASDAQ	EMCB	Mon, Sep 24, 2012	78.87	78.87	78.73	78.85
138	NASDAQ	EMCB	Fri, Sep 21, 2012	79.04	79.08	78.96	79.08
137	NASDAQ	EMCB	Thu, Sep 20, 2012	79.12	79.12	79.00	79.04
136	NASDAQ	EMCB	Wed, Sep 19, 2012	79.31	79.31	79.08	79.12
135	NASDAQ	EMCB	Tue, Sep 18, 2012	79.86	79.86	78.94	79.08
134	NASDAQ	EMCB	Mon, Sep 17, 2012	79.75	79.75	78.97	79.15
133	NASDAQ	EMCB	Fri, Sep 14, 2012	78.97	79.12	78.97	79.11
132	NASDAQ	EMCB	Thu, Sep 13, 2012	79.43	79.43	78.83	78.88
131	NASDAQ	EMCB	Wed, Sep 12, 2012	79.02	79.02	78.84	78.96
130	NASDAQ	EMCB	Tue, Sep 11, 2012	78.65	78.88	78.58	78.69
129	NASDAQ	EMCB	Mon, Sep 10, 2012	78.75	78.75	78.58	78.63
128	NASDAQ	EMCB	Fri, Sep 7, 2012	78.63	78.78	78.57	78.78
127	NASDAQ	EMCB	Thu, Sep 6, 2012	78.33	78.43	78.12	78.31
126	NASDAQ	EMCB	Wed, Sep 5, 2012	78.15	78.29	78.07	78.20
125	NASDAQ	EMCB	Tue, Sep 4, 2012	78.78	78.79	77.90	77.98
124	NASDAQ	EMCB	Fri, Aug 31, 2012	77.94	78.05	77.94	77.97
123	NASDAQ	EMCB	Thu, Aug 30, 2012	77.83	77.86	77.60	77.67
122	NASDAQ	EMCB	Wed, Aug 29, 2012	77.90	77.92	77.87	77.92
121	NASDAQ	EMCB	Tue, Aug 28, 2012	77.86	77.95	77.81	77.92
120	NASDAQ	EMCB	Mon, Aug 27, 2012	77.86	77.90	77.77	77.87
119	NASDAQ	EMCB	Fri, Aug 24, 2012	78.12	78.12	77.92	78.05
118	NASDAQ	EMCB	Thu, Aug 23, 2012	78.23	78.25	78.15	78.25
117	NASDAQ	EMCB	Wed, Aug 22, 2012	77.97	77.97	77.92	77.95
116	NASDAQ	EMCB	Tue, Aug 21, 2012	77.81	77.81	77.78	77.78
115	NASDAQ	EMCB	Mon, Aug 20, 2012	77.93	77.93	77.60	77.62
114	NASDAQ	EMCB	Fri, Aug 17, 2012	77.53	77.69	77.47	77.47
113	NASDAQ	EMCB	Thu, Aug 16, 2012	77.59	77.59	77.38	77.40
112	NASDAQ	EMCB	Wed, Aug 15, 2012	77.59	78.44	77.50	78.44
111	NASDAQ	EMCB	Tue, Aug 14, 2012	77.78	77.78	77.74	77.74
110	NASDAQ	EMCB	Mon, Aug 13, 2012	77.83	77.83	77.74	77.74
109	NASDAQ	EMCB	Fri, Aug 10, 2012	77.70	77.79	77.59	77.76
108	NASDAQ	EMCB	Thu, Aug 9, 2012	78.81	78.81	77.69	77.84
107	NASDAQ	EMCB	Wed, Aug 8, 2012	77.93	78.04	77.78	77.98
106	NASDAQ	EMCB	Tue, Aug 7, 2012	77.93	77.93	77.81	77.83
105	NASDAQ	EMCB	Mon, Aug 6, 2012	77.80	77.87	77.78	77.86
104	NASDAQ	EMCB	Fri, Aug 3, 2012	77.53	77.56	77.50	77.50
103	NASDAQ	EMCB	Thu, Aug 2, 2012	77.36	77.36	77.20	77.20
102	NASDAQ	EMCB	Wed, Aug 1, 2012	77.28	77.31	77.15	77.15
101	NASDAQ	EMCB	Tue, Jul 31, 2012	77.06	77.13	77.06	77.12
100	NASDAQ	EMCB	Mon, Jul 30, 2012	76.87	76.93	76.58	76.93
99	NASDAQ	EMCB	Fri, Jul 27, 2012	77.01	77.01	76.29	76.57
98	NASDAQ	EMCB	Thu, Jul 26, 2012	76.38	76.56	76.38	76.40
97	NASDAQ	EMCB	Wed, Jul 25, 2012	76.50	76.50	76.35	76.35
96	NASDAQ	EMCB	Tue, Jul 24, 2012	76.50	76.50	76.30	76.50
95	NASDAQ	EMCB	Mon, Jul 23, 2012	76.69	76.69	76.49	76.49
94	NASDAQ	EMCB	Fri, Jul 20, 2012	77.30	77.30	77.13	77.25
93	NASDAQ	EMCB	Thu, Jul 19, 2012	77.20	77.20	77.15	77.20
92	NASDAQ	EMCB	Wed, Jul 18, 2012	81.28	81.28	76.84	77.11
91	NASDAQ	EMCB	Tue, Jul 17, 2012	77.10	77.14	76.90	76.90
90	NASDAQ	EMCB	Mon, Jul 16, 2012	77.29	77.29	76.79	76.82
89	NASDAQ	EMCB	Fri, Jul 13, 2012	76.45	76.57	76.45	76.55
88	NASDAQ	EMCB	Thu, Jul 12, 2012	76.25	76.40	76.25	76.38
87	NASDAQ	EMCB	Wed, Jul 11, 2012	76.02	76.20	76.02	76.14
86	NASDAQ	EMCB	Tue, Jul 10, 2012	75.52	76.12	75.52	75.96
85	NASDAQ	EMCB	Mon, Jul 9, 2012	76.05	76.14	76.00	76.09
84	NASDAQ	EMCB	Fri, Jul 6, 2012	76.44	76.44	75.93	76.05
83	NASDAQ	EMCB	Thu, Jul 5, 2012	76.01	76.01	75.67	75.88
82	NASDAQ	EMCB	Tue, Jul 3, 2012	75.01	75.50	75.01	75.50
81	NASDAQ	EMCB	Mon, Jul 2, 2012	74.29	75.30	74.29	75.30
80	NASDAQ	EMCB	Fri, Jun 29, 2012	75.22	75.23	74.98	74.98
79	NASDAQ	EMCB	Thu, Jun 28, 2012	75.14	75.14	74.80	74.82
78	NASDAQ	EMCB	Wed, Jun 27, 2012	75.59	75.59	74.75	74.81
77	NASDAQ	EMCB	Tue, Jun 26, 2012	74.52	74.58	74.52	74.54
76	NASDAQ	EMCB	Mon, Jun 25, 2012	74.88	74.88	74.34	74.58
75	NASDAQ	EMCB	Fri, Jun 22, 2012	76.45	76.45	74.84	74.88
74	NASDAQ	EMCB	Thu, Jun 21, 2012	75.07	75.11	75.07	75.07
73	NASDAQ	EMCB	Wed, Jun 20, 2012	75.08	75.25	75.02	75.15
72	NASDAQ	EMCB	Tue, Jun 19, 2012	74.48	74.93	74.48	74.92
71	NASDAQ	EMCB	Mon, Jun 18, 2012	74.49	74.80	74.49	74.75
70	NASDAQ	EMCB	Fri, Jun 15, 2012	74.38	74.51	74.31	74.44
69	NASDAQ	EMCB	Thu, Jun 14, 2012	74.31	74.31	74.07	74.07
68	NASDAQ	EMCB	Wed, Jun 13, 2012	73.46	73.95	73.46	73.94
67	NASDAQ	EMCB	Tue, Jun 12, 2012	73.86	73.96	73.86	73.90
66	NASDAQ	EMCB	Mon, Jun 11, 2012	73.82	73.97	73.82	73.97
65	NASDAQ	EMCB	Fri, Jun 8, 2012	73.74	73.95	73.74	73.95
64	NASDAQ	EMCB	Thu, Jun 7, 2012	73.51	73.56	73.51	73.56
63	NASDAQ	EMCB	Wed, Jun 6, 2012	73.12	73.16	72.88	72.88
62	NASDAQ	EMCB	Tue, Jun 5, 2012	73.04	73.04	72.49	72.55
61	NASDAQ	EMCB	Mon, Jun 4, 2012	72.16	72.59	72.16	72.48
60	NASDAQ	EMCB	Fri, Jun 1, 2012	72.27	72.57	72.27	72.50
59	NASDAQ	EMCB	Thu, May 31, 2012	72.77	72.94	72.77	72.94
58	NASDAQ	EMCB	Wed, May 30, 2012	72.92	72.97	72.91	72.97
57	NASDAQ	EMCB	Tue, May 29, 2012	73.10	73.10	72.97	73.08
56	NASDAQ	EMCB	Fri, May 25, 2012	72.77	72.86	72.77	72.85
55	NASDAQ	EMCB	Thu, May 24, 2012	72.92	73.19	72.92	72.95
54	NASDAQ	EMCB	Wed, May 23, 2012	73.02	73.02	72.89	72.91
53	NASDAQ	EMCB	Tue, May 22, 2012	73.16	73.29	73.16	73.17
52	NASDAQ	EMCB	Mon, May 21, 2012	72.60	72.89	72.60	72.89
51	NASDAQ	EMCB	Fri, May 18, 2012	74.00	74.00	72.96	72.96
50	NASDAQ	EMCB	Thu, May 17, 2012	74.06	74.06	73.71	73.76
49	NASDAQ	EMCB	Wed, May 16, 2012	74.22	74.32	74.00	74.08
48	NASDAQ	EMCB	Tue, May 15, 2012	74.80	74.80	74.31	74.39
47	NASDAQ	EMCB	Mon, May 14, 2012	75.54	75.54	74.63	74.73
46	NASDAQ	EMCB	Fri, May 11, 2012	75.10	75.10	74.93	74.99
45	NASDAQ	EMCB	Thu, May 10, 2012	75.16	75.16	75.00	75.00
44	NASDAQ	EMCB	Wed, May 9, 2012	75.35	75.38	75.00	75.10
43	NASDAQ	EMCB	Tue, May 8, 2012	75.35	75.50	75.35	75.41
42	NASDAQ	EMCB	Mon, May 7, 2012	75.40	75.47	75.40	75.41
41	NASDAQ	EMCB	Fri, May 4, 2012	75.45	75.61	75.45	75.49
40	NASDAQ	EMCB	Thu, May 3, 2012	75.27	75.50	75.27	75.45
39	NASDAQ	EMCB	Wed, May 2, 2012	75.25	75.32	75.21	75.21
38	NASDAQ	EMCB	Tue, May 1, 2012	75.50	75.50	75.21	75.23
37	NASDAQ	EMCB	Mon, Apr 30, 2012	74.75	75.38	74.75	75.20
36	NASDAQ	EMCB	Fri, Apr 27, 2012	74.91	75.00	74.91	74.94
35	NASDAQ	EMCB	Thu, Apr 26, 2012	74.79	75.01	74.79	74.95
34	NASDAQ	EMCB	Wed, Apr 25, 2012	75.00	75.00	74.80	74.91
33	NASDAQ	EMCB	Tue, Apr 24, 2012	74.84	74.84	74.72	74.82
32	NASDAQ	EMCB	Mon, Apr 23, 2012	75.13	75.13	74.84	74.85
31	NASDAQ	EMCB	Fri, Apr 20, 2012	75.86	75.86	74.96	75.26
30	NASDAQ	EMCB	Thu, Apr 19, 2012	75.05	75.12	74.98	74.98
29	NASDAQ	EMCB	Wed, Apr 18, 2012	74.89	75.06	74.89	75.00
28	NASDAQ	EMCB	Tue, Apr 17, 2012	74.90	74.90	74.85	74.90
27	NASDAQ	EMCB	Mon, Apr 16, 2012	74.83	74.83	74.79	74.82
26	NASDAQ	EMCB	Fri, Apr 13, 2012	74.81	74.81	74.75	74.75
25	NASDAQ	EMCB	Thu, Apr 12, 2012	74.68	74.71	74.68	74.71
24	NASDAQ	EMCB	Wed, Apr 11, 2012	75.00	75.00	74.52	74.60
23	NASDAQ	EMCB	Tue, Apr 10, 2012	75.13	75.13	74.60	74.60
22	NASDAQ	EMCB	Mon, Apr 9, 2012	75.19	75.19	74.75	74.85
21	NASDAQ	EMCB	Thu, Apr 5, 2012	74.84	74.85	74.78	74.78
20	NASDAQ	EMCB	Wed, Apr 4, 2012	74.99	74.99	74.82	74.82
19	NASDAQ	EMCB	Tue, Apr 3, 2012	74.99	75.03	74.95	74.97
18	NASDAQ	EMCB	Mon, Apr 2, 2012	75.05	75.05	74.86	74.97
17	NASDAQ	EMCB	Fri, Mar 30, 2012	75.10	75.15	74.48	74.95
16	NASDAQ	EMCB	Thu, Mar 29, 2012	75.27	75.29	75.13	75.03
15	NASDAQ	EMCB	Wed, Mar 28, 2012	75.09	75.27	75.05	75.25
14	NASDAQ	EMCB	Tue, Mar 27, 2012	75.05	75.10	75.04	75.08
13	NASDAQ	EMCB	Mon, Mar 26, 2012	75.06	75.15	74.91	75.05
12	NASDAQ	EMCB	Fri, Mar 23, 2012	75.07	75.07	75.00	75.05
11	NASDAQ	EMCB	Thu, Mar 22, 2012	75.10	75.12	75.07	75.12
10	NASDAQ	EMCB	Wed, Mar 21, 2012	75.15	75.25	75.10	75.18
9	NASDAQ	EMCB	Tue, Mar 20, 2012	74.92	75.03	74.72	74.87
8	NASDAQ	EMCB	Mon, Mar 19, 2012	74.88	74.90	74.49	74.60
7	NASDAQ	EMCB	Fri, Mar 16, 2012	74.86	74.99	74.80	75.22
6	NASDAQ	EMCB	Thu, Mar 15, 2012	75.14	75.14	75.10	75.12
5	NASDAQ	EMCB	Wed, Mar 14, 2012	75.38	75.39	75.29	74.78
4	NASDAQ	EMCB	Tue, Mar 13, 2012	75.17	75.17	74.89	74.90
3	NASDAQ	EMCB	Mon, Mar 12, 2012	75.39	75.44	75.31	75.34
2	NASDAQ	EMCB	Fri, Mar 9, 2012	74.50	75.03	74.48	75.00
1	NASDAQ	EMCB	Thu, Mar 8, 2012	74.79	74.83	74.62	74.68
#	Exchange	Symbol	Date	Open	High	Low	Close

WisdomTree Emerging Markets Corporate Bond Fund NASDAQ:EMCB 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