EMCOR Group Inc NYSE:EME Historical Prices

Below are the 5857 trading days of historical prices for EME.

#	Exchange	Symbol	Date	Open	High	Low	Close
5857	NYSE	EME	Fri, Mar 1, 2024	315.79	321.16	314.78	319.99
5856	NYSE	EME	Thu, Feb 29, 2024	308.00	318.20	305.89	313.52
5855	NYSE	EME	Wed, Feb 28, 2024	290.92	307.99	289.51	305.45
5854	NYSE	EME	Tue, Feb 27, 2024	275.00	278.39	272.29	277.47
5853	NYSE	EME	Mon, Feb 26, 2024	269.35	276.26	269.06	274.88
5852	NYSE	EME	Fri, Feb 23, 2024	260.64	270.39	260.63	269.72
5851	NYSE	EME	Thu, Feb 22, 2024	254.62	259.28	254.09	259.20
5850	NYSE	EME	Wed, Feb 21, 2024	250.74	252.77	248.61	252.12
5849	NYSE	EME	Tue, Feb 20, 2024	250.20	252.23	248.31	251.16
5848	NYSE	EME	Fri, Feb 16, 2024	252.61	255.71	252.22	252.92
5847	NYSE	EME	Thu, Feb 15, 2024	250.00	252.95	247.24	252.34
5846	NYSE	EME	Wed, Feb 14, 2024	245.04	248.79	243.99	248.47
5845	NYSE	EME	Tue, Feb 13, 2024	239.19	245.18	238.94	242.75
5844	NYSE	EME	Mon, Feb 12, 2024	245.30	246.13	243.51	243.52
5843	NYSE	EME	Fri, Feb 9, 2024	241.73	245.47	241.03	245.15
5842	NYSE	EME	Thu, Feb 8, 2024	239.26	242.03	239.26	242.00
5841	NYSE	EME	Wed, Feb 7, 2024	238.38	240.94	237.64	238.99
5840	NYSE	EME	Tue, Feb 6, 2024	233.63	236.96	232.92	236.94
5839	NYSE	EME	Mon, Feb 5, 2024	233.45	234.94	229.75	233.48
5838	NYSE	EME	Fri, Feb 2, 2024	232.71	237.21	231.34	235.21
5837	NYSE	EME	Thu, Feb 1, 2024	229.26	233.73	228.30	233.72
5836	NYSE	EME	Wed, Jan 31, 2024	230.96	233.03	226.99	228.11
5835	NYSE	EME	Tue, Jan 30, 2024	226.51	231.02	226.51	230.75
5834	NYSE	EME	Mon, Jan 29, 2024	223.54	228.90	220.62	224.63
5833	NYSE	EME	Fri, Jan 26, 2024	220.94	224.51	220.53	224.21
5832	NYSE	EME	Thu, Jan 25, 2024	222.46	223.48	220.45	220.48
5831	NYSE	EME	Wed, Jan 24, 2024	223.17	223.43	219.07	220.11
5830	NYSE	EME	Tue, Jan 23, 2024	224.58	225.00	219.88	221.51
5829	NYSE	EME	Mon, Jan 22, 2024	219.94	224.37	218.42	223.89
5828	NYSE	EME	Fri, Jan 19, 2024	224.55	225.22	217.22	218.88
5827	NYSE	EME	Thu, Jan 18, 2024	220.32	227.84	220.15	223.26
5826	NYSE	EME	Wed, Jan 17, 2024	218.76	220.30	217.85	218.99
5825	NYSE	EME	Tue, Jan 16, 2024	217.26	220.35	217.08	220.28
5824	NYSE	EME	Fri, Jan 12, 2024	222.63	222.74	218.94	218.98
5823	NYSE	EME	Thu, Jan 11, 2024	218.45	221.45	217.58	221.02
5822	NYSE	EME	Wed, Jan 10, 2024	214.04	218.66	214.04	218.57
5821	NYSE	EME	Tue, Jan 9, 2024	212.46	215.40	211.10	214.22
5820	NYSE	EME	Mon, Jan 8, 2024	213.17	214.31	210.38	213.83
5819	NYSE	EME	Fri, Jan 5, 2024	211.14	212.79	211.11	212.45
5818	NYSE	EME	Thu, Jan 4, 2024	210.68	212.12	210.68	211.13
5817	NYSE	EME	Wed, Jan 3, 2024	211.58	212.03	209.31	210.52
5816	NYSE	EME	Tue, Jan 2, 2024	213.68	215.22	210.99	212.78
5815	NYSE	EME	Fri, Dec 29, 2023	215.89	217.68	215.40	215.43
5814	NYSE	EME	Thu, Dec 28, 2023	215.72	216.93	215.46	216.22
5813	NYSE	EME	Wed, Dec 27, 2023	217.05	218.80	215.01	216.20
5812	NYSE	EME	Tue, Dec 26, 2023	215.70	217.87	215.15	216.51
5811	NYSE	EME	Fri, Dec 22, 2023	215.25	217.26	213.27	216.01
5810	NYSE	EME	Thu, Dec 21, 2023	216.03	216.77	211.58	214.02
5809	NYSE	EME	Wed, Dec 20, 2023	218.20	218.77	214.94	214.97
5808	NYSE	EME	Tue, Dec 19, 2023	218.99	221.03	217.02	218.20
5807	NYSE	EME	Mon, Dec 18, 2023	215.25	217.92	214.85	216.77
5806	NYSE	EME	Fri, Dec 15, 2023	218.43	220.66	216.10	216.64
5805	NYSE	EME	Thu, Dec 14, 2023	219.95	221.84	217.73	218.62
5804	NYSE	EME	Wed, Dec 13, 2023	216.49	217.69	214.82	217.45
5803	NYSE	EME	Tue, Dec 12, 2023	216.66	219.28	215.29	216.73
5802	NYSE	EME	Mon, Dec 11, 2023	215.21	216.54	214.98	216.17
5801	NYSE	EME	Fri, Dec 8, 2023	212.49	215.23	212.01	214.73
5800	NYSE	EME	Thu, Dec 7, 2023	211.50	213.89	210.34	212.44
5799	NYSE	EME	Wed, Dec 6, 2023	212.98	214.70	210.53	211.89
5798	NYSE	EME	Tue, Dec 5, 2023	216.21	216.21	211.55	211.77
5797	NYSE	EME	Mon, Dec 4, 2023	214.30	217.24	211.76	216.79
5796	NYSE	EME	Fri, Dec 1, 2023	212.15	215.31	211.09	214.32
5795	NYSE	EME	Thu, Nov 30, 2023	211.63	213.63	211.50	212.52
5794	NYSE	EME	Wed, Nov 29, 2023	213.04	214.23	210.76	211.41
5793	NYSE	EME	Tue, Nov 28, 2023	218.40	219.93	211.25	211.64
5792	NYSE	EME	Mon, Nov 27, 2023	216.47	220.93	215.92	219.34
5791	NYSE	EME	Fri, Nov 24, 2023	215.86	216.81	215.62	216.50
5790	NYSE	EME	Wed, Nov 22, 2023	214.77	216.49	213.72	216.26
5789	NYSE	EME	Tue, Nov 21, 2023	213.18	216.15	213.15	213.86
5788	NYSE	EME	Mon, Nov 20, 2023	214.30	214.30	212.49	213.64
5787	NYSE	EME	Fri, Nov 17, 2023	210.15	215.38	209.79	214.67
5786	NYSE	EME	Thu, Nov 16, 2023	214.98	216.61	209.61	209.71
5785	NYSE	EME	Wed, Nov 15, 2023	217.47	218.72	212.87	214.76
5784	NYSE	EME	Tue, Nov 14, 2023	214.29	218.81	214.29	217.59
5783	NYSE	EME	Mon, Nov 13, 2023	210.03	212.14	210.00	211.50
5782	NYSE	EME	Fri, Nov 10, 2023	210.37	211.20	208.56	210.68
5781	NYSE	EME	Thu, Nov 9, 2023	208.98	210.19	207.36	209.09
5780	NYSE	EME	Wed, Nov 8, 2023	209.77	211.65	207.31	207.58
5779	NYSE	EME	Tue, Nov 7, 2023	210.00	210.00	206.37	208.59
5778	NYSE	EME	Mon, Nov 6, 2023	209.96	211.52	208.12	210.79
5777	NYSE	EME	Fri, Nov 3, 2023	209.45	213.29	207.43	210.22
5776	NYSE	EME	Thu, Nov 2, 2023	209.66	212.06	207.35	207.39
5775	NYSE	EME	Wed, Nov 1, 2023	206.37	207.77	204.11	206.69
5774	NYSE	EME	Tue, Oct 31, 2023	204.70	207.86	204.70	206.65
5773	NYSE	EME	Mon, Oct 30, 2023	207.24	209.85	203.57	204.96
5772	NYSE	EME	Fri, Oct 27, 2023	207.12	207.63	201.96	205.32
5771	NYSE	EME	Thu, Oct 26, 2023	206.74	209.74	202.02	206.04
5770	NYSE	EME	Wed, Oct 25, 2023	192.57	194.52	191.50	191.60
5769	NYSE	EME	Tue, Oct 24, 2023	194.90	195.78	192.31	192.82
5768	NYSE	EME	Mon, Oct 23, 2023	192.59	194.94	191.87	192.50
5767	NYSE	EME	Fri, Oct 20, 2023	196.34	196.43	192.12	192.53
5766	NYSE	EME	Thu, Oct 19, 2023	196.02	198.49	194.00	195.59
5765	NYSE	EME	Wed, Oct 18, 2023	204.33	204.33	196.35	196.45
5764	NYSE	EME	Tue, Oct 17, 2023	201.88	207.62	200.36	206.38
5763	NYSE	EME	Mon, Oct 16, 2023	203.76	205.95	201.83	202.59
5762	NYSE	EME	Fri, Oct 13, 2023	206.70	207.44	201.53	202.02
5761	NYSE	EME	Thu, Oct 12, 2023	210.03	210.03	205.04	206.49
5760	NYSE	EME	Wed, Oct 11, 2023	207.29	210.01	207.29	209.98
5759	NYSE	EME	Tue, Oct 10, 2023	208.31	210.07	207.16	207.20
5758	NYSE	EME	Mon, Oct 9, 2023	205.59	208.77	205.30	208.05
5757	NYSE	EME	Fri, Oct 6, 2023	203.41	208.40	203.01	206.72
5756	NYSE	EME	Thu, Oct 5, 2023	205.00	207.18	203.76	204.40
5755	NYSE	EME	Wed, Oct 4, 2023	204.00	206.24	202.67	205.37
5754	NYSE	EME	Tue, Oct 3, 2023	205.31	207.00	202.76	203.82
5753	NYSE	EME	Mon, Oct 2, 2023	209.61	210.92	205.21	206.96
5752	NYSE	EME	Fri, Sep 29, 2023	214.42	215.07	209.44	210.39
5751	NYSE	EME	Thu, Sep 28, 2023	212.23	215.06	212.08	212.71
5750	NYSE	EME	Wed, Sep 27, 2023	209.79	212.46	209.23	212.27
5749	NYSE	EME	Tue, Sep 26, 2023	210.52	211.74	207.63	208.22
5748	NYSE	EME	Mon, Sep 25, 2023	209.91	212.24	209.56	211.11
5747	NYSE	EME	Fri, Sep 22, 2023	208.90	211.42	208.52	210.03
5746	NYSE	EME	Thu, Sep 21, 2023	213.48	213.48	208.72	208.91
5745	NYSE	EME	Wed, Sep 20, 2023	217.37	218.99	214.88	214.96
5744	NYSE	EME	Tue, Sep 19, 2023	215.51	216.78	214.37	216.45
5743	NYSE	EME	Mon, Sep 18, 2023	213.23	216.71	212.22	215.71
5742	NYSE	EME	Fri, Sep 15, 2023	217.01	217.01	210.79	212.86
5741	NYSE	EME	Thu, Sep 14, 2023	217.06	218.27	216.08	218.21
5740	NYSE	EME	Wed, Sep 13, 2023	219.43	220.09	215.22	215.93
5739	NYSE	EME	Tue, Sep 12, 2023	222.28	223.83	219.48	219.94
5738	NYSE	EME	Mon, Sep 11, 2023	223.23	226.17	221.78	222.45
5737	NYSE	EME	Fri, Sep 8, 2023	223.06	224.59	221.90	222.76
5736	NYSE	EME	Thu, Sep 7, 2023	222.06	223.53	220.05	222.59
5735	NYSE	EME	Wed, Sep 6, 2023	220.90	223.10	220.51	222.98
5734	NYSE	EME	Tue, Sep 5, 2023	224.88	224.88	215.28	220.58
5733	NYSE	EME	Fri, Sep 1, 2023	225.12	227.50	224.79	226.00
5732	NYSE	EME	Thu, Aug 31, 2023	224.91	226.36	223.50	224.25
5731	NYSE	EME	Wed, Aug 30, 2023	225.32	226.52	224.13	224.39
5730	NYSE	EME	Tue, Aug 29, 2023	221.24	224.83	220.31	224.72
5729	NYSE	EME	Mon, Aug 28, 2023	221.24	224.65	221.24	222.52
5728	NYSE	EME	Fri, Aug 25, 2023	218.88	220.27	215.22	220.13
5727	NYSE	EME	Thu, Aug 24, 2023	219.50	220.74	217.41	217.94
5726	NYSE	EME	Wed, Aug 23, 2023	217.91	220.24	216.44	219.12
5725	NYSE	EME	Tue, Aug 22, 2023	214.99	217.26	214.00	217.11
5724	NYSE	EME	Mon, Aug 21, 2023	214.82	216.22	211.21	215.18
5723	NYSE	EME	Fri, Aug 18, 2023	210.97	215.13	209.72	214.19
5722	NYSE	EME	Thu, Aug 17, 2023	216.76	217.50	210.71	211.97
5721	NYSE	EME	Wed, Aug 16, 2023	221.15	222.32	216.34	216.93
5720	NYSE	EME	Tue, Aug 15, 2023	222.81	222.81	219.49	220.83
5719	NYSE	EME	Mon, Aug 14, 2023	220.97	223.49	220.24	223.41
5718	NYSE	EME	Fri, Aug 11, 2023	219.70	222.81	219.05	220.97
5717	NYSE	EME	Thu, Aug 10, 2023	218.10	220.35	216.87	219.89
5716	NYSE	EME	Wed, Aug 9, 2023	220.41	220.54	216.44	217.00
5715	NYSE	EME	Tue, Aug 8, 2023	219.84	222.27	217.71	221.18
5714	NYSE	EME	Mon, Aug 7, 2023	217.36	221.73	217.22	220.78
5713	NYSE	EME	Fri, Aug 4, 2023	216.41	217.68	212.89	216.88
5712	NYSE	EME	Thu, Aug 3, 2023	215.58	217.47	213.72	215.24
5711	NYSE	EME	Wed, Aug 2, 2023	213.60	216.66	213.30	216.18
5710	NYSE	EME	Tue, Aug 1, 2023	214.57	218.03	213.82	214.38
5709	NYSE	EME	Mon, Jul 31, 2023	212.70	215.93	212.59	215.04
5708	NYSE	EME	Fri, Jul 28, 2023	202.21	212.71	201.85	211.82
5707	NYSE	EME	Thu, Jul 27, 2023	195.00	200.60	193.04	200.56
5706	NYSE	EME	Wed, Jul 26, 2023	189.07	190.80	187.53	189.20
5705	NYSE	EME	Tue, Jul 25, 2023	190.13	191.46	189.55	189.81
5704	NYSE	EME	Mon, Jul 24, 2023	191.31	192.13	189.11	190.47
5703	NYSE	EME	Fri, Jul 21, 2023	191.88	191.90	190.02	190.35
5702	NYSE	EME	Thu, Jul 20, 2023	191.78	191.78	189.04	190.68
5701	NYSE	EME	Wed, Jul 19, 2023	192.31	192.38	187.80	191.23
5700	NYSE	EME	Tue, Jul 18, 2023	189.08	192.63	189.08	190.77
5699	NYSE	EME	Mon, Jul 17, 2023	187.99	189.67	187.05	189.08
5698	NYSE	EME	Fri, Jul 14, 2023	187.92	188.00	186.00	187.68
5697	NYSE	EME	Thu, Jul 13, 2023	187.81	188.41	186.73	187.64
5696	NYSE	EME	Wed, Jul 12, 2023	187.76	188.46	186.49	187.56
5695	NYSE	EME	Tue, Jul 11, 2023	186.20	187.66	184.79	186.26
5694	NYSE	EME	Mon, Jul 10, 2023	184.34	187.50	184.34	186.18
5693	NYSE	EME	Fri, Jul 7, 2023	182.56	185.10	182.56	184.35
5692	NYSE	EME	Thu, Jul 6, 2023	181.68	183.41	180.63	183.12
5691	NYSE	EME	Wed, Jul 5, 2023	182.95	184.11	181.65	182.65
5690	NYSE	EME	Mon, Jul 3, 2023	184.35	184.76	182.94	184.27
5689	NYSE	EME	Fri, Jun 30, 2023	184.19	185.66	182.34	184.78
5688	NYSE	EME	Thu, Jun 29, 2023	179.25	183.94	178.52	183.44
5687	NYSE	EME	Wed, Jun 28, 2023	180.41	180.85	178.84	179.36
5686	NYSE	EME	Tue, Jun 27, 2023	178.00	180.23	177.96	179.88
5685	NYSE	EME	Mon, Jun 26, 2023	176.80	178.99	176.26	177.56
5684	NYSE	EME	Fri, Jun 23, 2023	176.02	177.93	174.01	175.55
5683	NYSE	EME	Thu, Jun 22, 2023	177.84	179.26	176.41	177.36
5682	NYSE	EME	Wed, Jun 21, 2023	174.48	178.02	174.11	177.92
5681	NYSE	EME	Tue, Jun 20, 2023	175.00	175.01	173.24	174.74
5680	NYSE	EME	Fri, Jun 16, 2023	178.61	178.91	175.11	175.73
5679	NYSE	EME	Thu, Jun 15, 2023	175.36	176.98	173.20	176.83
5678	NYSE	EME	Wed, Jun 14, 2023	176.57	177.08	173.77	175.77
5677	NYSE	EME	Tue, Jun 13, 2023	174.65	178.46	174.65	177.14
5676	NYSE	EME	Mon, Jun 12, 2023	174.66	176.25	172.80	174.71
5675	NYSE	EME	Fri, Jun 9, 2023	175.20	175.55	172.83	174.59
5674	NYSE	EME	Thu, Jun 8, 2023	175.93	176.90	174.68	176.52
5673	NYSE	EME	Wed, Jun 7, 2023	175.00	176.80	174.50	176.72
5672	NYSE	EME	Tue, Jun 6, 2023	170.49	175.25	170.11	174.65
5671	NYSE	EME	Mon, Jun 5, 2023	172.19	172.31	168.00	173.19
5670	NYSE	EME	Fri, Jun 2, 2023	166.58	173.20	166.33	173.19
5669	NYSE	EME	Thu, Jun 1, 2023	164.85	165.94	163.44	165.46
5668	NYSE	EME	Wed, May 31, 2023	170.16	172.25	163.40	164.84
5667	NYSE	EME	Tue, May 30, 2023	171.67	173.78	170.35	171.02
5666	NYSE	EME	Fri, May 26, 2023	167.91	171.65	167.91	170.86
5665	NYSE	EME	Thu, May 25, 2023	162.22	167.88	161.95	167.48
5664	NYSE	EME	Wed, May 24, 2023	163.77	164.90	161.49	161.68
5663	NYSE	EME	Tue, May 23, 2023	163.52	165.07	162.68	163.10
5662	NYSE	EME	Mon, May 22, 2023	165.20	166.39	163.24	164.91
5661	NYSE	EME	Fri, May 19, 2023	167.84	167.84	164.76	164.95
5660	NYSE	EME	Thu, May 18, 2023	164.93	166.90	164.56	166.71
5659	NYSE	EME	Wed, May 17, 2023	165.03	166.18	164.93	165.46
5658	NYSE	EME	Tue, May 16, 2023	165.00	165.25	162.49	164.28
5657	NYSE	EME	Mon, May 15, 2023	165.35	166.57	164.55	165.60
5656	NYSE	EME	Fri, May 12, 2023	165.32	167.03	164.70	165.10
5655	NYSE	EME	Thu, May 11, 2023	164.93	166.27	164.71	165.04
5654	NYSE	EME	Wed, May 10, 2023	167.18	168.25	164.94	166.31
5653	NYSE	EME	Tue, May 9, 2023	166.46	166.89	165.11	166.36
5652	NYSE	EME	Mon, May 8, 2023	168.35	168.77	165.74	166.47
5651	NYSE	EME	Fri, May 5, 2023	167.03	168.78	166.69	167.88
5650	NYSE	EME	Thu, May 4, 2023	165.02	166.51	164.30	165.27
5649	NYSE	EME	Wed, May 3, 2023	167.65	168.87	165.57	165.96
5648	NYSE	EME	Tue, May 2, 2023	167.34	167.34	164.83	166.74
5647	NYSE	EME	Mon, May 1, 2023	170.85	171.99	167.04	167.62
5646	NYSE	EME	Fri, Apr 28, 2023	171.22	174.05	169.51	171.00
5645	NYSE	EME	Thu, Apr 27, 2023	162.09	171.58	161.80	171.44
5644	NYSE	EME	Wed, Apr 26, 2023	158.37	159.26	155.47	157.86
5643	NYSE	EME	Tue, Apr 25, 2023	157.95	160.63	157.95	160.00
5642	NYSE	EME	Mon, Apr 24, 2023	158.13	160.55	158.13	159.73
5641	NYSE	EME	Fri, Apr 21, 2023	158.98	159.62	157.02	157.78
5640	NYSE	EME	Thu, Apr 20, 2023	155.35	159.22	155.35	158.93
5639	NYSE	EME	Wed, Apr 19, 2023	156.39	157.16	155.14	155.94
5638	NYSE	EME	Tue, Apr 18, 2023	157.73	159.50	155.40	156.69
5637	NYSE	EME	Mon, Apr 17, 2023	156.26	157.21	155.35	157.18
5636	NYSE	EME	Fri, Apr 14, 2023	155.16	157.31	154.95	155.91
5635	NYSE	EME	Thu, Apr 13, 2023	154.77	156.40	154.00	155.81
5634	NYSE	EME	Wed, Apr 12, 2023	155.96	156.30	154.23	154.77
5633	NYSE	EME	Tue, Apr 11, 2023	157.41	158.37	154.63	154.92
5632	NYSE	EME	Mon, Apr 10, 2023	152.16	157.27	152.16	156.73
5631	NYSE	EME	Thu, Apr 6, 2023	154.14	154.29	151.52	152.82
5630	NYSE	EME	Wed, Apr 5, 2023	157.65	158.10	151.61	154.24
5629	NYSE	EME	Tue, Apr 4, 2023	164.99	164.99	158.09	158.70
5628	NYSE	EME	Mon, Apr 3, 2023	162.82	164.94	162.78	164.52
5627	NYSE	EME	Fri, Mar 31, 2023	161.67	162.84	160.73	162.59
5626	NYSE	EME	Thu, Mar 30, 2023	160.96	162.28	159.35	160.94
5625	NYSE	EME	Wed, Mar 29, 2023	160.53	161.22	159.17	160.56
5624	NYSE	EME	Tue, Mar 28, 2023	158.80	159.91	157.94	159.52
5623	NYSE	EME	Mon, Mar 27, 2023	158.02	159.96	155.78	159.17
5622	NYSE	EME	Fri, Mar 24, 2023	155.89	157.66	153.56	156.70
5621	NYSE	EME	Thu, Mar 23, 2023	159.79	160.55	156.02	157.64
5620	NYSE	EME	Wed, Mar 22, 2023	160.90	163.15	159.29	159.91
5619	NYSE	EME	Tue, Mar 21, 2023	163.87	165.44	161.21	162.02
5618	NYSE	EME	Mon, Mar 20, 2023	161.49	163.68	160.91	161.65
5617	NYSE	EME	Fri, Mar 17, 2023	160.07	161.10	157.17	160.40
5616	NYSE	EME	Thu, Mar 16, 2023	154.26	160.64	153.95	160.54
5615	NYSE	EME	Wed, Mar 15, 2023	154.95	155.95	152.75	155.91
5614	NYSE	EME	Tue, Mar 14, 2023	159.13	160.13	157.45	158.39
5613	NYSE	EME	Mon, Mar 13, 2023	155.76	158.75	154.77	155.68
5612	NYSE	EME	Fri, Mar 10, 2023	164.07	164.07	157.12	158.49
5611	NYSE	EME	Thu, Mar 9, 2023	168.69	168.83	164.80	164.89
5610	NYSE	EME	Wed, Mar 8, 2023	166.22	168.02	164.72	167.97
5609	NYSE	EME	Tue, Mar 7, 2023	167.20	168.36	165.63	165.81
5608	NYSE	EME	Mon, Mar 6, 2023	168.38	168.80	165.59	166.49
5607	NYSE	EME	Fri, Mar 3, 2023	167.80	169.47	165.36	168.95
5606	NYSE	EME	Thu, Mar 2, 2023	166.29	167.98	165.78	166.86
5605	NYSE	EME	Wed, Mar 1, 2023	167.47	168.38	166.00	166.99
5604	NYSE	EME	Tue, Feb 28, 2023	166.16	168.90	166.16	167.22
5603	NYSE	EME	Mon, Feb 27, 2023	166.12	166.94	164.76	166.04
5602	NYSE	EME	Fri, Feb 24, 2023	165.94	169.89	161.00	165.52
5601	NYSE	EME	Thu, Feb 23, 2023	155.40	165.82	153.47	162.12
5600	NYSE	EME	Wed, Feb 22, 2023	147.14	148.07	146.22	146.54
5599	NYSE	EME	Tue, Feb 21, 2023	149.76	149.83	145.77	146.48
5598	NYSE	EME	Fri, Feb 17, 2023	149.33	152.23	149.20	151.19
5597	NYSE	EME	Thu, Feb 16, 2023	146.85	150.74	146.85	148.76
5596	NYSE	EME	Wed, Feb 15, 2023	145.56	148.98	145.47	148.64
5595	NYSE	EME	Tue, Feb 14, 2023	146.91	148.45	145.85	147.01
5594	NYSE	EME	Mon, Feb 13, 2023	146.18	148.13	145.79	147.26
5593	NYSE	EME	Fri, Feb 10, 2023	145.16	145.92	143.85	145.87
5592	NYSE	EME	Thu, Feb 9, 2023	148.50	149.32	145.12	145.15
5591	NYSE	EME	Wed, Feb 8, 2023	147.08	148.49	146.93	147.61
5590	NYSE	EME	Tue, Feb 7, 2023	146.49	148.29	144.64	148.13
5589	NYSE	EME	Mon, Feb 6, 2023	148.00	148.98	145.98	147.41
5588	NYSE	EME	Fri, Feb 3, 2023	149.10	150.67	148.42	148.64
5587	NYSE	EME	Thu, Feb 2, 2023	149.46	149.90	147.34	149.58
5586	NYSE	EME	Wed, Feb 1, 2023	148.02	150.77	147.15	149.08
5585	NYSE	EME	Tue, Jan 31, 2023	145.93	148.52	145.93	148.25
5584	NYSE	EME	Mon, Jan 30, 2023	146.24	148.56	145.09	145.45
5583	NYSE	EME	Fri, Jan 27, 2023	145.59	147.19	145.59	146.58
5582	NYSE	EME	Thu, Jan 26, 2023	147.47	147.89	145.27	146.35
5581	NYSE	EME	Wed, Jan 25, 2023	145.48	147.25	144.69	146.22
5580	NYSE	EME	Tue, Jan 24, 2023	144.10	147.75	143.32	146.55
5579	NYSE	EME	Mon, Jan 23, 2023	145.18	145.69	143.90	144.38
5578	NYSE	EME	Fri, Jan 20, 2023	144.98	145.33	142.63	145.32
5577	NYSE	EME	Thu, Jan 19, 2023	146.46	146.83	143.28	144.03
5576	NYSE	EME	Wed, Jan 18, 2023	148.26	150.81	146.85	147.23
5575	NYSE	EME	Tue, Jan 17, 2023	150.35	152.59	148.33	148.40
5574	NYSE	EME	Fri, Jan 13, 2023	151.82	152.98	150.74	152.69
5573	NYSE	EME	Thu, Jan 12, 2023	147.95	151.91	147.45	151.70
5572	NYSE	EME	Wed, Jan 11, 2023	147.78	149.69	147.65	147.79
5571	NYSE	EME	Tue, Jan 10, 2023	144.44	147.33	143.71	147.05
5570	NYSE	EME	Mon, Jan 9, 2023	147.81	149.31	144.44	145.04
5569	NYSE	EME	Fri, Jan 6, 2023	144.42	147.72	143.52	147.64
5568	NYSE	EME	Thu, Jan 5, 2023	144.50	145.58	141.89	142.40
5567	NYSE	EME	Wed, Jan 4, 2023	149.13	149.75	144.54	145.44
5566	NYSE	EME	Tue, Jan 3, 2023	148.86	149.32	146.39	148.31
5565	NYSE	EME	Fri, Dec 30, 2022	148.84	148.93	147.34	148.11
5564	NYSE	EME	Thu, Dec 29, 2022	148.67	150.00	148.31	149.12
5563	NYSE	EME	Wed, Dec 28, 2022	150.19	150.75	147.57	147.60
5562	NYSE	EME	Tue, Dec 27, 2022	149.80	151.40	149.27	150.08
5561	NYSE	EME	Fri, Dec 23, 2022	148.91	150.47	148.68	149.85
5560	NYSE	EME	Thu, Dec 22, 2022	148.15	149.57	146.31	149.08
5559	NYSE	EME	Wed, Dec 21, 2022	147.49	150.63	146.90	149.34
5558	NYSE	EME	Tue, Dec 20, 2022	146.50	148.30	146.48	146.63
5557	NYSE	EME	Mon, Dec 19, 2022	148.19	148.81	146.12	146.90
5556	NYSE	EME	Fri, Dec 16, 2022	144.00	148.22	143.68	148.17
5555	NYSE	EME	Thu, Dec 15, 2022	146.79	147.33	144.15	145.73
5554	NYSE	EME	Wed, Dec 14, 2022	151.11	151.31	146.43	147.56
5553	NYSE	EME	Tue, Dec 13, 2022	153.24	153.24	149.30	150.22
5552	NYSE	EME	Mon, Dec 12, 2022	148.68	149.68	147.95	149.43
5551	NYSE	EME	Fri, Dec 9, 2022	150.46	150.55	148.52	148.56
5550	NYSE	EME	Thu, Dec 8, 2022	150.52	151.53	149.21	150.83
5549	NYSE	EME	Wed, Dec 7, 2022	148.58	150.64	148.13	149.33
5548	NYSE	EME	Tue, Dec 6, 2022	149.72	150.49	147.29	148.98
5547	NYSE	EME	Mon, Dec 5, 2022	152.04	152.04	147.15	149.11
5546	NYSE	EME	Fri, Dec 2, 2022	152.76	155.23	152.13	153.89
5545	NYSE	EME	Thu, Dec 1, 2022	155.55	156.15	153.56	154.01
5544	NYSE	EME	Wed, Nov 30, 2022	151.91	154.92	149.74	154.90
5543	NYSE	EME	Tue, Nov 29, 2022	152.52	153.92	151.78	152.12
5542	NYSE	EME	Mon, Nov 28, 2022	154.51	155.58	152.06	152.81
5541	NYSE	EME	Fri, Nov 25, 2022	154.28	155.95	154.28	155.40
5540	NYSE	EME	Wed, Nov 23, 2022	153.95	155.75	153.32	153.59
5539	NYSE	EME	Tue, Nov 22, 2022	155.60	156.67	151.87	154.79
5538	NYSE	EME	Mon, Nov 21, 2022	154.40	155.97	154.03	154.76
5537	NYSE	EME	Fri, Nov 18, 2022	154.65	155.54	151.92	155.33
5536	NYSE	EME	Thu, Nov 17, 2022	152.65	153.79	151.20	152.84
5535	NYSE	EME	Wed, Nov 16, 2022	153.00	155.29	152.56	154.38
5534	NYSE	EME	Tue, Nov 15, 2022	150.43	153.42	149.57	152.83
5533	NYSE	EME	Mon, Nov 14, 2022	150.70	153.58	149.36	149.52
5532	NYSE	EME	Fri, Nov 11, 2022	151.72	153.42	150.27	150.79
5531	NYSE	EME	Thu, Nov 10, 2022	150.00	152.12	148.54	152.06
5530	NYSE	EME	Wed, Nov 9, 2022	143.98	146.99	143.98	146.49
5529	NYSE	EME	Tue, Nov 8, 2022	146.33	148.30	144.54	145.90
5528	NYSE	EME	Mon, Nov 7, 2022	145.74	146.02	143.63	145.70
5527	NYSE	EME	Fri, Nov 4, 2022	145.08	145.90	142.12	144.35
5526	NYSE	EME	Thu, Nov 3, 2022	139.28	143.79	138.53	142.34
5525	NYSE	EME	Wed, Nov 2, 2022	142.65	144.65	140.15	140.34
5524	NYSE	EME	Tue, Nov 1, 2022	141.58	144.63	141.08	144.34
5523	NYSE	EME	Mon, Oct 31, 2022	139.24	141.87	138.65	141.10
5522	NYSE	EME	Fri, Oct 28, 2022	135.59	142.08	135.55	140.03
5521	NYSE	EME	Thu, Oct 27, 2022	134.03	137.31	131.73	134.44
5520	NYSE	EME	Wed, Oct 26, 2022	130.72	131.92	128.86	129.12
5519	NYSE	EME	Tue, Oct 25, 2022	128.23	130.99	128.23	130.11
5518	NYSE	EME	Mon, Oct 24, 2022	127.49	129.17	126.54	128.09
5517	NYSE	EME	Fri, Oct 21, 2022	125.22	127.71	123.79	126.68
5516	NYSE	EME	Thu, Oct 20, 2022	127.86	128.50	124.25	124.82
5515	NYSE	EME	Wed, Oct 19, 2022	127.37	128.37	126.32	127.84
5514	NYSE	EME	Tue, Oct 18, 2022	130.00	131.57	126.28	127.98
5513	NYSE	EME	Mon, Oct 17, 2022	123.88	127.58	123.60	127.43
5512	NYSE	EME	Fri, Oct 14, 2022	124.42	124.46	121.44	121.80
5511	NYSE	EME	Thu, Oct 13, 2022	119.42	124.46	119.12	123.70
5510	NYSE	EME	Wed, Oct 12, 2022	123.02	123.19	121.36	121.40
5509	NYSE	EME	Tue, Oct 11, 2022	121.46	123.81	121.19	122.97
5508	NYSE	EME	Mon, Oct 10, 2022	121.18	122.66	120.55	121.94
5507	NYSE	EME	Fri, Oct 7, 2022	121.19	121.19	119.22	120.28
5506	NYSE	EME	Thu, Oct 6, 2022	120.72	122.17	120.33	121.79
5505	NYSE	EME	Wed, Oct 5, 2022	120.78	122.21	120.74	121.46
5504	NYSE	EME	Tue, Oct 4, 2022	120.14	122.72	120.14	122.26
5503	NYSE	EME	Mon, Oct 3, 2022	117.41	119.15	115.84	118.62
5502	NYSE	EME	Fri, Sep 30, 2022	116.27	118.30	115.30	115.48
5501	NYSE	EME	Thu, Sep 29, 2022	116.09	117.28	114.13	115.96
5500	NYSE	EME	Wed, Sep 28, 2022	114.82	118.07	114.26	117.34
5499	NYSE	EME	Tue, Sep 27, 2022	115.98	116.16	112.85	113.85
5498	NYSE	EME	Mon, Sep 26, 2022	115.01	117.02	114.39	114.90
5497	NYSE	EME	Fri, Sep 23, 2022	116.44	116.54	114.10	115.16
5496	NYSE	EME	Thu, Sep 22, 2022	119.03	119.19	117.42	117.64
5495	NYSE	EME	Wed, Sep 21, 2022	120.78	121.99	118.54	118.77
5494	NYSE	EME	Tue, Sep 20, 2022	118.59	119.41	117.63	118.97
5493	NYSE	EME	Mon, Sep 19, 2022	117.21	119.81	117.21	119.67
5492	NYSE	EME	Fri, Sep 16, 2022	117.53	118.38	117.03	118.05
5491	NYSE	EME	Thu, Sep 15, 2022	117.45	119.60	116.90	118.63
5490	NYSE	EME	Wed, Sep 14, 2022	117.48	118.96	116.85	118.53
5489	NYSE	EME	Tue, Sep 13, 2022	119.55	120.47	117.22	117.80
5488	NYSE	EME	Mon, Sep 12, 2022	122.62	123.22	121.75	122.43
5487	NYSE	EME	Fri, Sep 9, 2022	121.47	122.47	120.63	122.07
5486	NYSE	EME	Thu, Sep 8, 2022	117.62	120.42	116.89	120.41
5485	NYSE	EME	Wed, Sep 7, 2022	116.28	118.71	115.75	118.45
5484	NYSE	EME	Tue, Sep 6, 2022	116.73	116.73	114.91	115.99
5483	NYSE	EME	Fri, Sep 2, 2022	118.65	119.91	116.22	116.37
5482	NYSE	EME	Thu, Sep 1, 2022	118.24	118.27	116.58	117.24
5481	NYSE	EME	Wed, Aug 31, 2022	118.53	119.71	118.30	118.92
5480	NYSE	EME	Tue, Aug 30, 2022	120.63	120.63	118.29	118.59
5479	NYSE	EME	Mon, Aug 29, 2022	119.87	121.74	119.05	120.70
5478	NYSE	EME	Fri, Aug 26, 2022	123.99	124.27	120.48	120.72
5477	NYSE	EME	Thu, Aug 25, 2022	121.96	124.13	121.96	124.01
5476	NYSE	EME	Wed, Aug 24, 2022	120.35	122.18	120.09	121.76
5475	NYSE	EME	Tue, Aug 23, 2022	119.91	121.75	119.91	119.93
5474	NYSE	EME	Mon, Aug 22, 2022	120.16	121.01	119.75	119.91
5473	NYSE	EME	Fri, Aug 19, 2022	123.22	123.33	121.43	121.60
5472	NYSE	EME	Thu, Aug 18, 2022	122.50	124.25	122.20	123.72
5471	NYSE	EME	Wed, Aug 17, 2022	121.00	122.90	120.51	122.20
5470	NYSE	EME	Tue, Aug 16, 2022	120.45	123.00	120.45	122.40
5469	NYSE	EME	Mon, Aug 15, 2022	120.70	121.63	119.82	121.39
5468	NYSE	EME	Fri, Aug 12, 2022	119.02	121.35	118.39	121.25
5467	NYSE	EME	Thu, Aug 11, 2022	118.48	119.27	117.79	118.29
5466	NYSE	EME	Wed, Aug 10, 2022	118.02	118.18	116.64	117.43
5465	NYSE	EME	Tue, Aug 9, 2022	115.63	115.96	114.30	115.05
5464	NYSE	EME	Mon, Aug 8, 2022	115.00	115.76	114.07	114.84
5463	NYSE	EME	Fri, Aug 5, 2022	113.29	114.65	112.92	114.40
5462	NYSE	EME	Thu, Aug 4, 2022	116.44	116.47	114.41	114.43
5461	NYSE	EME	Wed, Aug 3, 2022	116.44	116.44	113.94	116.05
5460	NYSE	EME	Tue, Aug 2, 2022	116.80	117.26	114.59	115.35
5459	NYSE	EME	Mon, Aug 1, 2022	115.88	117.71	115.48	117.05
5458	NYSE	EME	Fri, Jul 29, 2022	114.84	116.61	114.24	116.37
5457	NYSE	EME	Thu, Jul 28, 2022	111.94	115.08	111.50	114.71
5456	NYSE	EME	Wed, Jul 27, 2022	106.12	109.27	106.12	108.91
5455	NYSE	EME	Tue, Jul 26, 2022	106.02	107.22	105.86	106.28
5454	NYSE	EME	Mon, Jul 25, 2022	106.48	107.18	105.41	106.30
5453	NYSE	EME	Fri, Jul 22, 2022	107.01	107.41	105.27	106.51
5452	NYSE	EME	Thu, Jul 21, 2022	104.43	106.85	104.22	106.81
5451	NYSE	EME	Wed, Jul 20, 2022	104.99	106.00	104.11	105.58
5450	NYSE	EME	Tue, Jul 19, 2022	102.45	104.98	101.86	104.80
5449	NYSE	EME	Mon, Jul 18, 2022	102.61	103.23	101.11	101.48
5448	NYSE	EME	Fri, Jul 15, 2022	101.92	102.56	100.36	102.17
5447	NYSE	EME	Thu, Jul 14, 2022	99.00	100.77	98.48	100.39
5446	NYSE	EME	Wed, Jul 13, 2022	100.06	101.27	99.74	100.52
5445	NYSE	EME	Tue, Jul 12, 2022	101.64	103.74	100.49	101.02
5444	NYSE	EME	Mon, Jul 11, 2022	102.47	102.96	101.60	102.06
5443	NYSE	EME	Fri, Jul 8, 2022	103.65	103.65	102.05	102.66
5442	NYSE	EME	Thu, Jul 7, 2022	103.14	104.40	102.66	103.65
5441	NYSE	EME	Wed, Jul 6, 2022	102.59	103.26	100.27	101.88
5440	NYSE	EME	Tue, Jul 5, 2022	101.02	103.26	99.32	103.05
5439	NYSE	EME	Fri, Jul 1, 2022	102.44	104.34	101.00	103.02
5438	NYSE	EME	Thu, Jun 30, 2022	100.54	103.46	100.11	102.96
5437	NYSE	EME	Wed, Jun 29, 2022	103.79	103.79	100.51	101.96
5436	NYSE	EME	Tue, Jun 28, 2022	106.61	107.01	103.54	103.67
5435	NYSE	EME	Mon, Jun 27, 2022	106.63	107.09	103.66	105.56
5434	NYSE	EME	Fri, Jun 24, 2022	100.68	105.66	100.68	105.63
5433	NYSE	EME	Thu, Jun 23, 2022	99.07	100.34	98.71	100.11
5432	NYSE	EME	Wed, Jun 22, 2022	98.18	99.77	98.18	99.35
5431	NYSE	EME	Tue, Jun 21, 2022	97.68	100.21	95.64	99.49
5430	NYSE	EME	Fri, Jun 17, 2022	97.18	98.92	96.20	96.26
5429	NYSE	EME	Thu, Jun 16, 2022	100.92	100.92	95.85	96.40
5428	NYSE	EME	Wed, Jun 15, 2022	101.49	104.22	100.87	102.88
5427	NYSE	EME	Tue, Jun 14, 2022	100.94	101.89	99.34	100.57
5426	NYSE	EME	Mon, Jun 13, 2022	102.13	102.60	100.82	101.15
5425	NYSE	EME	Fri, Jun 10, 2022	105.05	105.81	104.03	104.64
5424	NYSE	EME	Thu, Jun 9, 2022	106.63	107.98	106.63	106.73
5423	NYSE	EME	Wed, Jun 8, 2022	108.76	108.92	106.99	107.52
5422	NYSE	EME	Tue, Jun 7, 2022	107.69	109.24	107.56	109.18
5421	NYSE	EME	Mon, Jun 6, 2022	107.83	108.66	106.61	108.64
5420	NYSE	EME	Fri, Jun 3, 2022	107.02	107.16	106.14	106.93
5419	NYSE	EME	Thu, Jun 2, 2022	105.38	107.75	104.44	107.63
5418	NYSE	EME	Wed, Jun 1, 2022	105.81	105.88	102.46	104.58
5417	NYSE	EME	Tue, May 31, 2022	106.75	107.51	105.54	105.63
5416	NYSE	EME	Fri, May 27, 2022	106.40	107.74	105.99	107.70
5415	NYSE	EME	Thu, May 26, 2022	105.64	106.63	104.79	105.93
5414	NYSE	EME	Wed, May 25, 2022	103.03	104.84	102.22	104.46
5413	NYSE	EME	Tue, May 24, 2022	102.40	103.27	101.22	102.95
5412	NYSE	EME	Mon, May 23, 2022	103.26	103.71	102.03	102.46
5411	NYSE	EME	Fri, May 20, 2022	102.95	103.07	100.71	102.52
5410	NYSE	EME	Thu, May 19, 2022	101.35	103.36	100.87	102.18
5409	NYSE	EME	Wed, May 18, 2022	103.40	105.62	101.98	102.24
5408	NYSE	EME	Tue, May 17, 2022	102.98	104.07	102.48	103.86
5407	NYSE	EME	Mon, May 16, 2022	103.84	103.84	101.18	102.03
5406	NYSE	EME	Fri, May 13, 2022	102.06	103.46	101.50	102.31
5405	NYSE	EME	Thu, May 12, 2022	100.50	102.55	99.72	101.37
5404	NYSE	EME	Wed, May 11, 2022	102.44	103.58	100.49	101.17
5403	NYSE	EME	Tue, May 10, 2022	104.24	104.24	100.99	102.52
5402	NYSE	EME	Mon, May 9, 2022	104.87	105.91	103.06	103.52
5401	NYSE	EME	Fri, May 6, 2022	105.88	107.84	105.00	106.03
5400	NYSE	EME	Thu, May 5, 2022	108.37	108.86	105.77	106.45
5399	NYSE	EME	Wed, May 4, 2022	106.27	109.84	105.90	109.66
5398	NYSE	EME	Tue, May 3, 2022	105.68	107.92	105.68	106.71
5397	NYSE	EME	Mon, May 2, 2022	105.98	107.98	104.23	105.71
5396	NYSE	EME	Fri, Apr 29, 2022	104.91	108.39	104.75	106.48
5395	NYSE	EME	Thu, Apr 28, 2022	113.19	114.51	105.09	105.39
5394	NYSE	EME	Wed, Apr 27, 2022	112.06	112.80	110.65	111.95
5393	NYSE	EME	Tue, Apr 26, 2022	113.13	114.18	111.47	111.82
5392	NYSE	EME	Mon, Apr 25, 2022	113.16	114.51	111.29	114.04
5391	NYSE	EME	Fri, Apr 22, 2022	115.86	116.35	113.80	113.85
5390	NYSE	EME	Thu, Apr 21, 2022	119.32	120.00	115.93	116.51
5389	NYSE	EME	Wed, Apr 20, 2022	117.37	119.32	117.09	118.18
5388	NYSE	EME	Tue, Apr 19, 2022	116.35	118.04	115.84	116.09
5387	NYSE	EME	Mon, Apr 18, 2022	116.44	118.09	115.92	116.59
5386	NYSE	EME	Thu, Apr 14, 2022	116.87	118.66	116.40	116.85
5385	NYSE	EME	Wed, Apr 13, 2022	113.87	117.08	113.87	116.41
5384	NYSE	EME	Tue, Apr 12, 2022	113.75	116.42	113.75	114.07
5383	NYSE	EME	Mon, Apr 11, 2022	113.25	115.04	112.67	112.88
5382	NYSE	EME	Fri, Apr 8, 2022	114.56	116.68	113.28	113.38
5381	NYSE	EME	Thu, Apr 7, 2022	113.22	115.32	112.51	114.50
5380	NYSE	EME	Wed, Apr 6, 2022	110.97	113.72	110.64	113.00
5379	NYSE	EME	Tue, Apr 5, 2022	111.14	113.00	110.56	111.85
5378	NYSE	EME	Mon, Apr 4, 2022	113.47	113.79	110.83	111.66
5377	NYSE	EME	Fri, Apr 1, 2022	113.01	113.96	112.18	113.86
5376	NYSE	EME	Thu, Mar 31, 2022	114.29	115.22	112.37	112.63
5375	NYSE	EME	Wed, Mar 30, 2022	115.35	116.29	114.16	114.70
5374	NYSE	EME	Tue, Mar 29, 2022	115.58	116.68	115.03	115.55
5373	NYSE	EME	Mon, Mar 28, 2022	114.96	115.54	113.25	114.10
5372	NYSE	EME	Fri, Mar 25, 2022	115.60	116.86	114.88	115.52
5371	NYSE	EME	Thu, Mar 24, 2022	114.07	114.64	112.86	114.63
5370	NYSE	EME	Wed, Mar 23, 2022	116.82	116.82	113.61	113.65
5369	NYSE	EME	Tue, Mar 22, 2022	119.25	120.00	116.67	117.51
5368	NYSE	EME	Mon, Mar 21, 2022	119.25	120.87	117.71	118.95
5367	NYSE	EME	Fri, Mar 18, 2022	118.04	120.00	116.46	119.62
5366	NYSE	EME	Thu, Mar 17, 2022	117.28	119.03	117.16	117.70
5365	NYSE	EME	Wed, Mar 16, 2022	117.64	119.28	116.47	118.30
5364	NYSE	EME	Tue, Mar 15, 2022	116.64	117.77	116.48	117.62
5363	NYSE	EME	Mon, Mar 14, 2022	117.81	117.81	114.95	115.67
5362	NYSE	EME	Fri, Mar 11, 2022	118.25	118.79	116.65	116.68
5361	NYSE	EME	Thu, Mar 10, 2022	114.16	117.37	114.16	117.29
5360	NYSE	EME	Wed, Mar 9, 2022	114.65	117.30	114.54	116.29
5359	NYSE	EME	Tue, Mar 8, 2022	112.22	115.18	111.24	112.37
5358	NYSE	EME	Mon, Mar 7, 2022	115.12	115.88	112.17	112.21
5357	NYSE	EME	Fri, Mar 4, 2022	113.00	116.21	112.36	114.91
5356	NYSE	EME	Thu, Mar 3, 2022	116.45	117.20	114.16	114.70
5355	NYSE	EME	Wed, Mar 2, 2022	112.53	117.28	112.00	116.22
5354	NYSE	EME	Tue, Mar 1, 2022	115.25	116.42	110.56	111.24
5353	NYSE	EME	Mon, Feb 28, 2022	115.15	116.83	114.88	115.54
5352	NYSE	EME	Fri, Feb 25, 2022	114.49	117.83	112.73	116.95
5351	NYSE	EME	Thu, Feb 24, 2022	112.00	112.62	107.79	112.06
5350	NYSE	EME	Wed, Feb 23, 2022	115.81	116.97	114.52	114.75
5349	NYSE	EME	Tue, Feb 22, 2022	115.20	116.16	114.30	114.61
5348	NYSE	EME	Fri, Feb 18, 2022	114.75	116.60	114.75	115.52
5347	NYSE	EME	Thu, Feb 17, 2022	116.21	116.44	114.86	114.93
5346	NYSE	EME	Wed, Feb 16, 2022	117.39	118.29	116.51	117.47
5345	NYSE	EME	Tue, Feb 15, 2022	116.77	118.16	116.25	117.88
5344	NYSE	EME	Mon, Feb 14, 2022	115.38	116.32	114.39	115.33
5343	NYSE	EME	Fri, Feb 11, 2022	115.92	116.51	114.31	115.14
5342	NYSE	EME	Thu, Feb 10, 2022	114.99	118.23	114.87	115.36
5341	NYSE	EME	Wed, Feb 9, 2022	117.67	118.62	117.03	117.21
5340	NYSE	EME	Tue, Feb 8, 2022	115.30	116.92	115.30	116.40
5339	NYSE	EME	Mon, Feb 7, 2022	116.23	116.88	114.89	114.98
5338	NYSE	EME	Fri, Feb 4, 2022	115.42	117.14	114.72	116.31
5337	NYSE	EME	Thu, Feb 3, 2022	116.09	117.76	115.53	115.64
5336	NYSE	EME	Wed, Feb 2, 2022	117.18	117.95	116.61	117.08
5335	NYSE	EME	Tue, Feb 1, 2022	119.25	119.99	116.98	117.82
5334	NYSE	EME	Mon, Jan 31, 2022	116.42	119.27	116.42	119.21
5333	NYSE	EME	Fri, Jan 28, 2022	116.09	117.89	113.35	117.88
5332	NYSE	EME	Thu, Jan 27, 2022	117.55	119.36	115.62	115.80
5331	NYSE	EME	Wed, Jan 26, 2022	118.46	120.30	115.24	116.35
5330	NYSE	EME	Tue, Jan 25, 2022	119.24	120.39	114.73	116.94
5329	NYSE	EME	Mon, Jan 24, 2022	115.18	121.49	114.65	121.08
5328	NYSE	EME	Fri, Jan 21, 2022	117.75	120.35	116.84	116.98
5327	NYSE	EME	Thu, Jan 20, 2022	120.06	122.43	117.86	117.98
5326	NYSE	EME	Wed, Jan 19, 2022	120.50	121.85	119.10	119.24
5325	NYSE	EME	Tue, Jan 18, 2022	123.32	124.05	120.52	120.63
5324	NYSE	EME	Fri, Jan 14, 2022	123.26	124.98	122.33	124.65
5323	NYSE	EME	Thu, Jan 13, 2022	124.14	126.15	124.14	124.72
5322	NYSE	EME	Wed, Jan 12, 2022	124.93	125.74	122.49	123.10
5321	NYSE	EME	Tue, Jan 11, 2022	124.49	124.76	121.77	124.66
5320	NYSE	EME	Mon, Jan 10, 2022	124.53	125.00	122.30	123.84
5319	NYSE	EME	Fri, Jan 7, 2022	127.48	127.80	124.76	125.57
5318	NYSE	EME	Thu, Jan 6, 2022	127.37	128.55	126.54	127.86
5317	NYSE	EME	Wed, Jan 5, 2022	129.94	131.84	126.86	127.10
5316	NYSE	EME	Tue, Jan 4, 2022	128.23	130.52	126.73	130.01
5315	NYSE	EME	Mon, Jan 3, 2022	127.70	128.84	125.01	127.36
5314	NYSE	EME	Fri, Dec 31, 2021	127.45	128.39	126.58	127.39
5313	NYSE	EME	Thu, Dec 30, 2021	128.70	129.35	127.22	127.42
5312	NYSE	EME	Wed, Dec 29, 2021	128.11	128.99	127.54	128.09
5311	NYSE	EME	Tue, Dec 28, 2021	127.56	128.84	127.55	127.66
5310	NYSE	EME	Mon, Dec 27, 2021	125.37	128.11	124.57	128.10
5309	NYSE	EME	Thu, Dec 23, 2021	125.32	126.50	125.02	125.55
5308	NYSE	EME	Wed, Dec 22, 2021	123.00	124.72	122.28	124.46
5307	NYSE	EME	Tue, Dec 21, 2021	119.28	122.74	119.07	122.52
5306	NYSE	EME	Mon, Dec 20, 2021	120.05	120.05	116.30	118.31
5305	NYSE	EME	Fri, Dec 17, 2021	122.62	124.09	120.08	121.50
5304	NYSE	EME	Thu, Dec 16, 2021	125.18	125.48	122.97	123.57
5303	NYSE	EME	Wed, Dec 15, 2021	123.22	123.94	121.11	123.54
5302	NYSE	EME	Tue, Dec 14, 2021	124.95	125.39	121.96	122.86
5301	NYSE	EME	Mon, Dec 13, 2021	125.21	126.14	123.82	124.96
5300	NYSE	EME	Fri, Dec 10, 2021	127.10	127.10	124.94	126.09
5299	NYSE	EME	Thu, Dec 9, 2021	127.89	128.20	126.14	126.18
5298	NYSE	EME	Wed, Dec 8, 2021	126.70	129.05	126.27	128.91
5297	NYSE	EME	Tue, Dec 7, 2021	126.63	128.14	125.94	126.75
5296	NYSE	EME	Mon, Dec 6, 2021	125.00	127.05	124.86	125.18
5295	NYSE	EME	Fri, Dec 3, 2021	124.28	124.28	121.68	123.82
5294	NYSE	EME	Thu, Dec 2, 2021	120.39	124.96	120.39	124.30
5293	NYSE	EME	Wed, Dec 1, 2021	121.84	122.72	119.43	119.51
5292	NYSE	EME	Tue, Nov 30, 2021	120.68	121.61	118.22	119.34
5291	NYSE	EME	Mon, Nov 29, 2021	124.74	124.74	121.51	121.96
5290	NYSE	EME	Fri, Nov 26, 2021	123.97	124.65	120.95	122.62
5289	NYSE	EME	Wed, Nov 24, 2021	130.65	131.34	128.27	128.62
5288	NYSE	EME	Tue, Nov 23, 2021	130.62	131.32	129.41	131.08
5287	NYSE	EME	Mon, Nov 22, 2021	130.23	132.73	129.29	130.64
5286	NYSE	EME	Fri, Nov 19, 2021	128.00	130.08	127.62	129.43
5285	NYSE	EME	Thu, Nov 18, 2021	128.61	128.98	127.18	128.66
5284	NYSE	EME	Wed, Nov 17, 2021	130.11	130.11	126.72	128.56
5283	NYSE	EME	Tue, Nov 16, 2021	128.81	131.42	128.09	129.92
5282	NYSE	EME	Mon, Nov 15, 2021	131.30	131.30	127.82	129.05
5281	NYSE	EME	Fri, Nov 12, 2021	130.75	130.75	129.45	130.08
5280	NYSE	EME	Thu, Nov 11, 2021	130.44	130.74	129.51	129.96
5279	NYSE	EME	Wed, Nov 10, 2021	131.55	132.00	129.71	130.60
5278	NYSE	EME	Tue, Nov 9, 2021	130.55	131.76	130.01	131.52
5277	NYSE	EME	Mon, Nov 8, 2021	134.85	135.98	129.83	130.19
5276	NYSE	EME	Fri, Nov 5, 2021	128.84	132.91	127.99	132.25
5275	NYSE	EME	Thu, Nov 4, 2021	123.97	126.83	123.45	126.83
5274	NYSE	EME	Wed, Nov 3, 2021	121.81	123.66	119.96	123.07
5273	NYSE	EME	Tue, Nov 2, 2021	123.75	124.25	121.95	122.72
5272	NYSE	EME	Mon, Nov 1, 2021	122.31	123.58	122.30	123.13
5271	NYSE	EME	Fri, Oct 29, 2021	124.54	126.70	121.43	121.49
5270	NYSE	EME	Thu, Oct 28, 2021	121.55	125.46	120.82	124.45
5269	NYSE	EME	Wed, Oct 27, 2021	119.54	120.09	116.33	116.52
5268	NYSE	EME	Tue, Oct 26, 2021	121.48	121.88	120.10	120.13
5267	NYSE	EME	Mon, Oct 25, 2021	121.03	122.04	120.25	121.37
5266	NYSE	EME	Fri, Oct 22, 2021	121.21	122.96	121.00	121.13
5265	NYSE	EME	Thu, Oct 21, 2021	119.21	120.71	119.01	120.67
5264	NYSE	EME	Wed, Oct 20, 2021	117.83	119.75	117.27	119.16
5263	NYSE	EME	Tue, Oct 19, 2021	118.43	118.66	116.59	117.69
5262	NYSE	EME	Mon, Oct 18, 2021	115.42	118.29	115.27	117.79
5261	NYSE	EME	Fri, Oct 15, 2021	120.78	120.78	116.15	116.23
5260	NYSE	EME	Thu, Oct 14, 2021	117.51	119.06	116.98	118.64
5259	NYSE	EME	Wed, Oct 13, 2021	115.30	116.35	114.41	116.04
5258	NYSE	EME	Tue, Oct 12, 2021	116.62	117.28	115.18	115.56
5257	NYSE	EME	Mon, Oct 11, 2021	117.89	118.80	116.61	116.64
5256	NYSE	EME	Fri, Oct 8, 2021	118.71	119.78	118.01	118.21
5255	NYSE	EME	Thu, Oct 7, 2021	118.98	120.90	118.61	119.01
5254	NYSE	EME	Wed, Oct 6, 2021	117.56	118.39	114.93	118.22
5253	NYSE	EME	Tue, Oct 5, 2021	120.19	120.49	118.40	119.07
5252	NYSE	EME	Mon, Oct 4, 2021	118.02	120.06	117.25	119.76
5251	NYSE	EME	Fri, Oct 1, 2021	116.43	118.68	115.19	118.12
5250	NYSE	EME	Thu, Sep 30, 2021	119.49	119.49	115.37	115.38
5249	NYSE	EME	Wed, Sep 29, 2021	118.47	119.75	117.04	118.41
5248	NYSE	EME	Tue, Sep 28, 2021	120.63	120.71	117.67	117.84
5247	NYSE	EME	Mon, Sep 27, 2021	118.82	121.38	118.82	120.57
5246	NYSE	EME	Fri, Sep 24, 2021	118.01	119.25	117.96	118.44
5245	NYSE	EME	Thu, Sep 23, 2021	113.81	118.56	113.41	118.43
5244	NYSE	EME	Wed, Sep 22, 2021	112.56	115.30	112.02	113.12
5243	NYSE	EME	Tue, Sep 21, 2021	114.35	114.94	110.95	111.70
5242	NYSE	EME	Mon, Sep 20, 2021	112.89	114.32	111.17	113.62
5241	NYSE	EME	Fri, Sep 17, 2021	116.98	117.80	114.26	115.47
5240	NYSE	EME	Thu, Sep 16, 2021	118.30	118.56	116.55	116.95
5239	NYSE	EME	Wed, Sep 15, 2021	115.97	118.76	115.97	118.04
5238	NYSE	EME	Tue, Sep 14, 2021	118.86	118.86	115.69	116.03
5237	NYSE	EME	Mon, Sep 13, 2021	117.44	118.61	117.06	118.29
5236	NYSE	EME	Fri, Sep 10, 2021	118.67	118.67	116.84	116.90
5235	NYSE	EME	Thu, Sep 9, 2021	118.89	119.22	117.96	118.08
5234	NYSE	EME	Wed, Sep 8, 2021	118.06	119.71	117.31	119.67
5233	NYSE	EME	Tue, Sep 7, 2021	121.79	121.83	118.47	118.61
5232	NYSE	EME	Fri, Sep 3, 2021	121.75	122.35	120.05	122.06
5231	NYSE	EME	Thu, Sep 2, 2021	121.46	122.52	120.18	122.32
5230	NYSE	EME	Wed, Sep 1, 2021	121.36	121.45	119.42	120.48
5229	NYSE	EME	Tue, Aug 31, 2021	123.63	124.33	121.00	121.50
5228	NYSE	EME	Mon, Aug 30, 2021	124.76	124.83	122.48	123.01
5227	NYSE	EME	Fri, Aug 27, 2021	120.82	124.77	119.81	124.10
5226	NYSE	EME	Thu, Aug 26, 2021	123.05	123.05	120.25	120.58
5225	NYSE	EME	Wed, Aug 25, 2021	121.44	122.98	121.05	122.42
5224	NYSE	EME	Tue, Aug 24, 2021	119.50	121.30	119.49	120.88
5223	NYSE	EME	Mon, Aug 23, 2021	121.03	121.17	119.19	119.59
5222	NYSE	EME	Fri, Aug 20, 2021	119.34	120.22	118.85	119.90
5221	NYSE	EME	Thu, Aug 19, 2021	117.13	119.29	117.13	119.04
5220	NYSE	EME	Wed, Aug 18, 2021	117.43	119.70	116.57	118.52
5219	NYSE	EME	Tue, Aug 17, 2021	117.78	118.23	116.59	117.97
5218	NYSE	EME	Mon, Aug 16, 2021	118.89	120.03	117.61	119.20
5217	NYSE	EME	Fri, Aug 13, 2021	121.02	121.53	119.50	119.84
5216	NYSE	EME	Thu, Aug 12, 2021	122.62	123.55	120.46	120.58
5215	NYSE	EME	Wed, Aug 11, 2021	121.56	122.02	120.03	122.02
5214	NYSE	EME	Tue, Aug 10, 2021	119.18	120.95	118.25	120.59
5213	NYSE	EME	Mon, Aug 9, 2021	121.00	121.00	119.05	119.22
5212	NYSE	EME	Fri, Aug 6, 2021	122.26	123.00	120.77	121.33
5211	NYSE	EME	Thu, Aug 5, 2021	120.44	121.52	120.11	120.55
5210	NYSE	EME	Wed, Aug 4, 2021	119.43	120.59	118.86	119.54
5209	NYSE	EME	Tue, Aug 3, 2021	118.92	120.97	116.78	120.73
5208	NYSE	EME	Mon, Aug 2, 2021	122.46	125.24	118.33	118.47
5207	NYSE	EME	Fri, Jul 30, 2021	123.70	124.57	121.60	121.81
5206	NYSE	EME	Thu, Jul 29, 2021	123.01	123.93	118.44	122.95
5205	NYSE	EME	Wed, Jul 28, 2021	122.36	124.61	120.71	123.20
5204	NYSE	EME	Tue, Jul 27, 2021	120.36	122.61	120.15	121.72
5203	NYSE	EME	Mon, Jul 26, 2021	122.34	123.20	121.00	121.46
5202	NYSE	EME	Fri, Jul 23, 2021	120.00	121.47	118.91	121.44
5201	NYSE	EME	Thu, Jul 22, 2021	121.46	121.46	118.24	118.64
5200	NYSE	EME	Wed, Jul 21, 2021	122.92	124.69	121.22	121.69
5199	NYSE	EME	Tue, Jul 20, 2021	116.60	122.28	116.60	121.28
5198	NYSE	EME	Mon, Jul 19, 2021	116.75	118.26	115.45	116.69
5197	NYSE	EME	Fri, Jul 16, 2021	122.88	122.93	119.29	119.57
5196	NYSE	EME	Thu, Jul 15, 2021	121.05	123.20	120.68	121.78
5195	NYSE	EME	Wed, Jul 14, 2021	122.97	123.49	121.53	122.04
5194	NYSE	EME	Tue, Jul 13, 2021	122.69	123.49	121.65	122.06
5193	NYSE	EME	Mon, Jul 12, 2021	121.28	123.75	121.22	123.45
5192	NYSE	EME	Fri, Jul 9, 2021	121.80	123.02	121.27	122.56
5191	NYSE	EME	Thu, Jul 8, 2021	118.77	121.35	117.18	119.53
5190	NYSE	EME	Wed, Jul 7, 2021	119.72	121.54	119.72	121.43
5189	NYSE	EME	Tue, Jul 6, 2021	122.38	122.40	117.94	120.23
5188	NYSE	EME	Fri, Jul 2, 2021	123.60	123.60	121.81	122.13
5187	NYSE	EME	Thu, Jul 1, 2021	124.25	124.47	123.11	123.33
5186	NYSE	EME	Wed, Jun 30, 2021	121.46	123.55	121.09	123.19
5185	NYSE	EME	Tue, Jun 29, 2021	122.75	124.20	121.72	121.79
5184	NYSE	EME	Mon, Jun 28, 2021	123.37	123.66	121.41	122.52
5183	NYSE	EME	Fri, Jun 25, 2021	125.93	127.14	123.57	123.63
5182	NYSE	EME	Thu, Jun 24, 2021	125.06	126.15	123.49	125.51
5181	NYSE	EME	Wed, Jun 23, 2021	122.21	122.79	121.10	121.89
5180	NYSE	EME	Tue, Jun 22, 2021	121.87	122.44	119.79	122.29
5179	NYSE	EME	Mon, Jun 21, 2021	119.54	122.60	119.40	122.13
5178	NYSE	EME	Fri, Jun 18, 2021	121.39	121.56	118.28	118.41
5177	NYSE	EME	Thu, Jun 17, 2021	125.93	125.93	121.26	122.55
5176	NYSE	EME	Wed, Jun 16, 2021	125.86	126.96	124.21	125.71
5175	NYSE	EME	Tue, Jun 15, 2021	125.10	126.71	124.31	126.22
5174	NYSE	EME	Mon, Jun 14, 2021	126.68	126.68	124.29	124.79
5173	NYSE	EME	Fri, Jun 11, 2021	125.56	126.82	125.00	126.72
5172	NYSE	EME	Thu, Jun 10, 2021	128.39	128.78	124.53	124.69
5171	NYSE	EME	Wed, Jun 9, 2021	128.94	129.27	127.67	127.75
5170	NYSE	EME	Tue, Jun 8, 2021	128.50	129.45	126.64	129.07
5169	NYSE	EME	Mon, Jun 7, 2021	127.37	128.29	125.79	128.20
5168	NYSE	EME	Fri, Jun 4, 2021	126.39	127.81	125.43	127.38
5167	NYSE	EME	Thu, Jun 3, 2021	125.40	126.04	123.18	125.74
5166	NYSE	EME	Wed, Jun 2, 2021	128.13	128.13	125.45	126.05
5165	NYSE	EME	Tue, Jun 1, 2021	127.00	128.22	126.31	127.75
5164	NYSE	EME	Fri, May 28, 2021	125.90	126.33	124.51	126.11
5163	NYSE	EME	Thu, May 27, 2021	124.97	125.62	123.45	125.30
5162	NYSE	EME	Wed, May 26, 2021	121.47	123.54	121.39	123.34
5161	NYSE	EME	Tue, May 25, 2021	122.76	123.71	121.25	121.30
5160	NYSE	EME	Mon, May 24, 2021	122.46	123.73	121.74	122.92
5159	NYSE	EME	Fri, May 21, 2021	123.30	123.89	121.67	121.95
5158	NYSE	EME	Thu, May 20, 2021	121.48	122.19	120.35	121.79
5157	NYSE	EME	Wed, May 19, 2021	120.09	121.67	119.04	121.44
5156	NYSE	EME	Tue, May 18, 2021	125.10	125.59	121.78	121.89
5155	NYSE	EME	Mon, May 17, 2021	123.50	125.33	122.74	125.20
5154	NYSE	EME	Fri, May 14, 2021	123.90	124.86	122.12	124.78
5153	NYSE	EME	Thu, May 13, 2021	119.21	124.12	118.64	123.18
5152	NYSE	EME	Wed, May 12, 2021	123.77	124.95	119.34	119.52
5151	NYSE	EME	Tue, May 11, 2021	122.54	124.84	122.05	124.17
5150	NYSE	EME	Mon, May 10, 2021	125.59	127.33	124.26	124.36
5149	NYSE	EME	Fri, May 7, 2021	123.31	125.81	122.04	125.31
5148	NYSE	EME	Thu, May 6, 2021	123.32	124.53	122.29	124.10
5147	NYSE	EME	Wed, May 5, 2021	120.63	122.51	119.48	122.35
5146	NYSE	EME	Tue, May 4, 2021	120.12	121.04	119.39	120.71
5145	NYSE	EME	Mon, May 3, 2021	120.84	122.19	120.10	120.52
5144	NYSE	EME	Fri, Apr 30, 2021	120.57	121.93	118.55	119.80
5143	NYSE	EME	Thu, Apr 29, 2021	121.48	122.05	119.22	121.61
5142	NYSE	EME	Wed, Apr 28, 2021	120.42	121.28	119.42	120.57
5141	NYSE	EME	Tue, Apr 27, 2021	121.65	121.93	120.19	120.67
5140	NYSE	EME	Mon, Apr 26, 2021	121.77	122.40	120.65	120.75
5139	NYSE	EME	Fri, Apr 23, 2021	119.24	121.88	118.71	120.96
5138	NYSE	EME	Thu, Apr 22, 2021	120.00	120.59	118.37	118.89
5137	NYSE	EME	Wed, Apr 21, 2021	117.93	120.07	117.93	119.30
5136	NYSE	EME	Tue, Apr 20, 2021	119.45	120.10	116.87	118.03
5135	NYSE	EME	Mon, Apr 19, 2021	120.03	120.03	118.64	119.70
5134	NYSE	EME	Fri, Apr 16, 2021	119.48	120.97	119.23	119.93
5133	NYSE	EME	Thu, Apr 15, 2021	118.89	118.89	117.41	118.75
5132	NYSE	EME	Wed, Apr 14, 2021	117.45	119.39	117.45	118.18
5131	NYSE	EME	Tue, Apr 13, 2021	118.11	118.27	116.10	117.30
5130	NYSE	EME	Mon, Apr 12, 2021	117.91	118.93	117.48	118.53
5129	NYSE	EME	Fri, Apr 9, 2021	115.56	117.48	115.00	117.00
5128	NYSE	EME	Thu, Apr 8, 2021	114.13	115.62	112.65	115.43
5127	NYSE	EME	Wed, Apr 7, 2021	114.42	115.14	113.35	114.25
5126	NYSE	EME	Tue, Apr 6, 2021	114.39	115.78	114.00	114.61
5125	NYSE	EME	Mon, Apr 5, 2021	115.24	115.88	113.62	114.25
5124	NYSE	EME	Thu, Apr 1, 2021	112.79	113.70	111.95	113.66
5123	NYSE	EME	Wed, Mar 31, 2021	113.56	114.56	111.50	112.16
5122	NYSE	EME	Tue, Mar 30, 2021	110.87	113.33	110.20	112.90
5121	NYSE	EME	Mon, Mar 29, 2021	111.67	113.81	109.18	110.25
5120	NYSE	EME	Fri, Mar 26, 2021	111.01	112.40	109.87	112.13
5119	NYSE	EME	Thu, Mar 25, 2021	105.58	110.28	104.85	109.60
5118	NYSE	EME	Wed, Mar 24, 2021	106.71	108.69	105.99	106.28
5117	NYSE	EME	Tue, Mar 23, 2021	108.46	109.46	104.64	105.04
5116	NYSE	EME	Mon, Mar 22, 2021	113.50	113.50	109.05	109.79
5115	NYSE	EME	Fri, Mar 19, 2021	112.77	113.70	110.45	112.86
5114	NYSE	EME	Thu, Mar 18, 2021	113.67	114.42	112.81	113.13
5113	NYSE	EME	Wed, Mar 17, 2021	112.87	113.71	110.44	113.61
5112	NYSE	EME	Tue, Mar 16, 2021	112.89	113.61	110.71	112.47
5111	NYSE	EME	Mon, Mar 15, 2021	114.69	114.74	112.11	113.93
5110	NYSE	EME	Fri, Mar 12, 2021	113.26	115.59	112.81	115.30
5109	NYSE	EME	Thu, Mar 11, 2021	112.34	113.46	110.82	112.49
5108	NYSE	EME	Wed, Mar 10, 2021	107.63	112.31	107.23	111.84
5107	NYSE	EME	Tue, Mar 9, 2021	108.16	108.71	106.40	107.33
5106	NYSE	EME	Mon, Mar 8, 2021	105.65	108.63	104.69	107.06
5105	NYSE	EME	Fri, Mar 5, 2021	101.74	105.15	100.68	104.48
5104	NYSE	EME	Thu, Mar 4, 2021	101.20	102.23	99.64	100.28
5103	NYSE	EME	Wed, Mar 3, 2021	100.79	104.42	100.79	101.75
5102	NYSE	EME	Tue, Mar 2, 2021	101.43	101.43	98.88	100.04
5101	NYSE	EME	Mon, Mar 1, 2021	99.77	102.29	98.61	101.58
5100	NYSE	EME	Fri, Feb 26, 2021	100.00	100.57	97.11	97.37
5099	NYSE	EME	Thu, Feb 25, 2021	100.00	104.00	97.98	100.00
5098	NYSE	EME	Wed, Feb 24, 2021	95.60	98.81	94.57	98.72
5097	NYSE	EME	Tue, Feb 23, 2021	93.37	95.72	92.67	95.09
5096	NYSE	EME	Mon, Feb 22, 2021	91.64	94.11	90.51	93.44
5095	NYSE	EME	Fri, Feb 19, 2021	90.93	92.46	90.61	92.26
5094	NYSE	EME	Thu, Feb 18, 2021	91.82	91.82	89.64	90.42
5093	NYSE	EME	Wed, Feb 17, 2021	92.47	93.57	91.84	92.08
5092	NYSE	EME	Tue, Feb 16, 2021	93.67	94.25	93.08	93.66
5091	NYSE	EME	Fri, Feb 12, 2021	93.87	94.43	93.10	93.45
5090	NYSE	EME	Thu, Feb 11, 2021	95.92	96.01	92.94	94.59
5089	NYSE	EME	Wed, Feb 10, 2021	95.96	96.32	94.26	95.52
5088	NYSE	EME	Tue, Feb 9, 2021	96.20	96.20	94.36	95.16
5087	NYSE	EME	Mon, Feb 8, 2021	94.74	96.30	94.49	95.79
5086	NYSE	EME	Fri, Feb 5, 2021	94.70	94.87	93.79	94.14
5085	NYSE	EME	Thu, Feb 4, 2021	92.23	93.43	91.74	93.27
5084	NYSE	EME	Wed, Feb 3, 2021	91.77	92.35	90.45	92.16
5083	NYSE	EME	Tue, Feb 2, 2021	92.26	92.45	90.45	92.20
5082	NYSE	EME	Mon, Feb 1, 2021	89.65	91.16	87.36	90.80
5081	NYSE	EME	Fri, Jan 29, 2021	90.48	90.89	87.88	88.30
5080	NYSE	EME	Thu, Jan 28, 2021	90.10	91.88	89.35	91.14
5079	NYSE	EME	Wed, Jan 27, 2021	91.77	91.96	87.77	88.61
5078	NYSE	EME	Tue, Jan 26, 2021	94.79	95.00	93.38	93.89
5077	NYSE	EME	Mon, Jan 25, 2021	96.56	96.95	92.88	94.11
5076	NYSE	EME	Fri, Jan 22, 2021	94.07	97.35	94.07	97.27
5075	NYSE	EME	Thu, Jan 21, 2021	98.02	99.05	94.84	94.85
5074	NYSE	EME	Wed, Jan 20, 2021	98.36	99.48	97.95	98.90
5073	NYSE	EME	Tue, Jan 19, 2021	98.91	99.59	97.62	98.13
5072	NYSE	EME	Fri, Jan 15, 2021	97.58	99.00	96.23	98.10
5071	NYSE	EME	Thu, Jan 14, 2021	99.06	99.84	98.09	99.05
5070	NYSE	EME	Wed, Jan 13, 2021	98.67	99.35	97.83	98.26
5069	NYSE	EME	Tue, Jan 12, 2021	98.88	99.35	98.05	99.21
5068	NYSE	EME	Mon, Jan 11, 2021	97.52	98.60	97.29	98.00
5067	NYSE	EME	Fri, Jan 8, 2021	101.30	101.33	97.82	99.04
5066	NYSE	EME	Thu, Jan 7, 2021	99.56	101.33	98.55	101.12
5065	NYSE	EME	Wed, Jan 6, 2021	93.38	100.03	93.07	99.28
5064	NYSE	EME	Tue, Jan 5, 2021	89.24	92.05	89.20	91.41
5063	NYSE	EME	Mon, Jan 4, 2021	92.17	92.40	88.26	89.24
5062	NYSE	EME	Thu, Dec 31, 2020	92.18	92.18	91.46	91.46
5061	NYSE	EME	Wed, Dec 30, 2020	91.85	92.78	91.31	92.01
5060	NYSE	EME	Tue, Dec 29, 2020	92.16	92.16	90.55	91.03
5059	NYSE	EME	Mon, Dec 28, 2020	92.98	93.65	91.99	92.06
5058	NYSE	EME	Thu, Dec 24, 2020	92.41	92.41	91.52	92.22
5057	NYSE	EME	Wed, Dec 23, 2020	90.86	92.49	90.35	91.86
5056	NYSE	EME	Tue, Dec 22, 2020	89.81	90.43	88.73	90.04
5055	NYSE	EME	Mon, Dec 21, 2020	88.04	89.77	87.47	89.48
5054	NYSE	EME	Fri, Dec 18, 2020	90.66	90.90	89.66	89.73
5053	NYSE	EME	Thu, Dec 17, 2020	90.32	90.53	89.46	90.30
5052	NYSE	EME	Wed, Dec 16, 2020	89.82	90.64	89.05	90.29
5051	NYSE	EME	Tue, Dec 15, 2020	89.50	89.51	88.32	89.47
5050	NYSE	EME	Mon, Dec 14, 2020	91.00	91.00	88.55	88.79
5049	NYSE	EME	Fri, Dec 11, 2020	89.11	90.14	89.11	90.00
5048	NYSE	EME	Thu, Dec 10, 2020	89.58	89.94	88.77	89.69
5047	NYSE	EME	Wed, Dec 9, 2020	89.70	90.59	89.41	90.37
5046	NYSE	EME	Tue, Dec 8, 2020	87.00	88.85	86.76	88.75
5045	NYSE	EME	Mon, Dec 7, 2020	88.20	88.20	86.73	87.63
5044	NYSE	EME	Fri, Dec 4, 2020	86.37	88.46	85.94	88.22
5043	NYSE	EME	Thu, Dec 3, 2020	85.86	86.33	85.20	85.61
5042	NYSE	EME	Wed, Dec 2, 2020	87.30	87.70	85.95	86.00
5041	NYSE	EME	Tue, Dec 1, 2020	87.37	88.30	86.10	87.33
5040	NYSE	EME	Mon, Nov 30, 2020	87.90	88.29	85.80	86.18
5039	NYSE	EME	Fri, Nov 27, 2020	88.05	88.31	87.52	88.05
5038	NYSE	EME	Wed, Nov 25, 2020	88.25	88.36	87.09	88.01
5037	NYSE	EME	Tue, Nov 24, 2020	88.00	89.07	87.17	88.37
5036	NYSE	EME	Mon, Nov 23, 2020	86.59	87.95	86.54	86.98
5035	NYSE	EME	Fri, Nov 20, 2020	85.35	85.81	84.36	85.77
5034	NYSE	EME	Thu, Nov 19, 2020	84.73	87.06	84.24	86.44
5033	NYSE	EME	Wed, Nov 18, 2020	85.94	86.05	84.38	85.00
5032	NYSE	EME	Tue, Nov 17, 2020	84.19	85.55	83.63	85.29
5031	NYSE	EME	Mon, Nov 16, 2020	83.27	84.96	82.27	84.90
5030	NYSE	EME	Fri, Nov 13, 2020	79.97	81.60	79.87	81.15
5029	NYSE	EME	Thu, Nov 12, 2020	79.22	79.59	77.71	79.17
5028	NYSE	EME	Wed, Nov 11, 2020	82.00	82.00	77.65	80.37
5027	NYSE	EME	Tue, Nov 10, 2020	78.95	81.66	78.73	81.54
5026	NYSE	EME	Mon, Nov 9, 2020	78.56	80.24	76.83	77.64
5025	NYSE	EME	Fri, Nov 6, 2020	74.00	74.40	73.06	73.29
5024	NYSE	EME	Thu, Nov 5, 2020	71.46	74.24	71.46	73.82
5023	NYSE	EME	Wed, Nov 4, 2020	70.78	72.74	67.94	71.40
5022	NYSE	EME	Tue, Nov 3, 2020	72.08	72.85	71.54	72.27
5021	NYSE	EME	Mon, Nov 2, 2020	69.13	70.83	69.09	70.77
5020	NYSE	EME	Fri, Oct 30, 2020	66.19	68.26	66.19	68.19
5019	NYSE	EME	Thu, Oct 29, 2020	64.41	67.91	64.41	66.32
5018	NYSE	EME	Wed, Oct 28, 2020	64.92	65.15	63.69	63.97
5017	NYSE	EME	Tue, Oct 27, 2020	68.70	68.95	66.29	66.55
5016	NYSE	EME	Mon, Oct 26, 2020	69.69	70.14	68.85	69.10
5015	NYSE	EME	Fri, Oct 23, 2020	71.26	71.27	70.18	70.67
5014	NYSE	EME	Thu, Oct 22, 2020	71.17	71.25	69.73	70.47
5013	NYSE	EME	Wed, Oct 21, 2020	71.44	72.00	70.87	70.95
5012	NYSE	EME	Tue, Oct 20, 2020	71.80	72.36	71.20	71.50
5011	NYSE	EME	Mon, Oct 19, 2020	71.86	72.90	70.55	71.06
5010	NYSE	EME	Fri, Oct 16, 2020	71.42	72.21	71.13	71.29
5009	NYSE	EME	Thu, Oct 15, 2020	70.02	71.77	69.80	71.53
5008	NYSE	EME	Wed, Oct 14, 2020	72.30	72.79	71.24	71.20
5007	NYSE	EME	Tue, Oct 13, 2020	72.62	73.20	71.91	71.99
5006	NYSE	EME	Mon, Oct 12, 2020	71.71	74.02	71.71	73.61
5005	NYSE	EME	Fri, Oct 9, 2020	72.53	72.53	70.64	71.55
5004	NYSE	EME	Thu, Oct 8, 2020	71.71	72.25	70.79	71.64
5003	NYSE	EME	Wed, Oct 7, 2020	71.62	72.77	70.78	70.99
5002	NYSE	EME	Tue, Oct 6, 2020	71.65	73.28	70.53	70.86
5001	NYSE	EME	Mon, Oct 5, 2020	70.16	71.26	69.90	70.79
5000	NYSE	EME	Fri, Oct 2, 2020	67.05	69.64	67.05	69.14
4999	NYSE	EME	Thu, Oct 1, 2020	67.87	68.33	67.00	68.11
4998	NYSE	EME	Wed, Sep 30, 2020	67.77	68.96	67.61	67.71
4997	NYSE	EME	Tue, Sep 29, 2020	68.05	68.22	66.48	67.49
4996	NYSE	EME	Mon, Sep 28, 2020	67.49	68.64	67.25	68.27
4995	NYSE	EME	Fri, Sep 25, 2020	66.06	66.74	65.83	66.45
4994	NYSE	EME	Thu, Sep 24, 2020	66.76	67.26	65.55	66.79
4993	NYSE	EME	Wed, Sep 23, 2020	66.25	69.45	65.92	66.41
4992	NYSE	EME	Tue, Sep 22, 2020	65.58	66.35	64.30	66.25
4991	NYSE	EME	Mon, Sep 21, 2020	67.33	67.33	64.42	65.28
4990	NYSE	EME	Fri, Sep 18, 2020	70.90	71.05	68.03	68.88
4989	NYSE	EME	Thu, Sep 17, 2020	69.17	71.25	68.62	70.62
4988	NYSE	EME	Wed, Sep 16, 2020	69.89	70.77	69.71	70.00
4987	NYSE	EME	Tue, Sep 15, 2020	70.36	70.68	69.55	69.63
4986	NYSE	EME	Mon, Sep 14, 2020	69.11	70.13	68.47	69.91
4985	NYSE	EME	Fri, Sep 11, 2020	69.59	69.59	68.17	68.53
4984	NYSE	EME	Thu, Sep 10, 2020	71.18	71.26	68.99	69.41
4983	NYSE	EME	Wed, Sep 9, 2020	71.33	72.18	70.37	70.91
4982	NYSE	EME	Tue, Sep 8, 2020	71.67	72.24	70.64	70.81
4981	NYSE	EME	Fri, Sep 4, 2020	74.54	74.56	72.21	72.50
4980	NYSE	EME	Thu, Sep 3, 2020	76.99	76.99	72.65	73.07
4979	NYSE	EME	Wed, Sep 2, 2020	75.96	76.83	75.65	76.65
4978	NYSE	EME	Tue, Sep 1, 2020	74.47	76.05	73.41	75.93
4977	NYSE	EME	Mon, Aug 31, 2020	75.20	76.25	74.95	75.01
4976	NYSE	EME	Fri, Aug 28, 2020	75.60	76.01	75.05	75.95
4975	NYSE	EME	Thu, Aug 27, 2020	74.37	75.55	73.92	75.00
4974	NYSE	EME	Wed, Aug 26, 2020	73.90	74.37	73.33	73.74
4973	NYSE	EME	Tue, Aug 25, 2020	75.19	75.19	73.81	74.13
4972	NYSE	EME	Mon, Aug 24, 2020	74.32	74.88	73.55	74.57
4971	NYSE	EME	Fri, Aug 21, 2020	73.62	74.14	73.26	73.57
4970	NYSE	EME	Thu, Aug 20, 2020	74.17	75.41	74.01	74.18
4969	NYSE	EME	Wed, Aug 19, 2020	75.53	75.89	74.51	75.29
4968	NYSE	EME	Tue, Aug 18, 2020	75.71	75.96	75.22	75.35
4967	NYSE	EME	Mon, Aug 17, 2020	75.95	76.41	75.63	75.92
4966	NYSE	EME	Fri, Aug 14, 2020	75.58	76.45	75.44	75.69
4965	NYSE	EME	Thu, Aug 13, 2020	76.36	76.97	75.69	76.34
4964	NYSE	EME	Wed, Aug 12, 2020	77.51	78.25	76.67	77.06
4963	NYSE	EME	Tue, Aug 11, 2020	77.76	78.35	76.25	76.65
4962	NYSE	EME	Mon, Aug 10, 2020	75.23	77.42	74.89	76.52
4961	NYSE	EME	Fri, Aug 7, 2020	72.32	74.65	72.30	74.61
4960	NYSE	EME	Thu, Aug 6, 2020	73.68	74.26	72.49	72.77
4959	NYSE	EME	Wed, Aug 5, 2020	73.83	74.13	72.50	73.60
4958	NYSE	EME	Tue, Aug 4, 2020	71.41	73.26	70.73	72.76
4957	NYSE	EME	Mon, Aug 3, 2020	70.97	72.12	69.58	71.13
4956	NYSE	EME	Fri, Jul 31, 2020	68.44	68.81	67.57	68.50
4955	NYSE	EME	Thu, Jul 30, 2020	69.13	69.68	68.20	69.20
4954	NYSE	EME	Wed, Jul 29, 2020	65.30	70.88	65.29	70.58
4953	NYSE	EME	Tue, Jul 28, 2020	64.25	65.78	64.25	64.73
4952	NYSE	EME	Mon, Jul 27, 2020	63.19	64.69	62.65	64.49
4951	NYSE	EME	Fri, Jul 24, 2020	64.22	64.74	63.40	63.53
4950	NYSE	EME	Thu, Jul 23, 2020	63.22	65.08	63.22	64.22
4949	NYSE	EME	Wed, Jul 22, 2020	62.62	63.66	62.45	63.53
4948	NYSE	EME	Tue, Jul 21, 2020	63.35	64.18	62.97	63.19
4947	NYSE	EME	Mon, Jul 20, 2020	63.30	63.80	62.16	62.46
4946	NYSE	EME	Fri, Jul 17, 2020	63.99	65.12	63.83	63.86
4945	NYSE	EME	Thu, Jul 16, 2020	64.10	64.97	63.60	63.97
4944	NYSE	EME	Wed, Jul 15, 2020	63.94	65.47	63.44	64.51
4943	NYSE	EME	Tue, Jul 14, 2020	60.50	62.19	60.27	62.09
4942	NYSE	EME	Mon, Jul 13, 2020	61.23	62.32	59.87	60.82
4941	NYSE	EME	Fri, Jul 10, 2020	59.60	60.77	59.22	60.45
4940	NYSE	EME	Thu, Jul 9, 2020	60.97	61.03	58.72	59.26
4939	NYSE	EME	Wed, Jul 8, 2020	62.37	62.93	60.52	61.26
4938	NYSE	EME	Tue, Jul 7, 2020	64.47	64.72	62.64	62.68
4937	NYSE	EME	Mon, Jul 6, 2020	66.18	66.38	64.64	65.33
4936	NYSE	EME	Thu, Jul 2, 2020	66.30	66.86	64.65	64.84
4935	NYSE	EME	Wed, Jul 1, 2020	66.11	66.38	64.36	64.68
4934	NYSE	EME	Tue, Jun 30, 2020	64.83	66.50	64.77	66.14
4933	NYSE	EME	Mon, Jun 29, 2020	64.75	65.34	63.69	65.27
4932	NYSE	EME	Fri, Jun 26, 2020	62.26	64.46	61.04	63.63
4931	NYSE	EME	Thu, Jun 25, 2020	60.56	63.01	60.28	62.98
4930	NYSE	EME	Wed, Jun 24, 2020	62.70	63.14	60.75	61.11
4929	NYSE	EME	Tue, Jun 23, 2020	64.48	64.48	62.34	63.67
4928	NYSE	EME	Mon, Jun 22, 2020	61.82	63.82	60.54	63.58
4927	NYSE	EME	Fri, Jun 19, 2020	63.22	63.66	61.62	62.01
4926	NYSE	EME	Thu, Jun 18, 2020	62.22	63.18	61.88	62.47
4925	NYSE	EME	Wed, Jun 17, 2020	65.36	65.67	62.75	62.98
4924	NYSE	EME	Tue, Jun 16, 2020	66.29	67.15	64.77	65.18
4923	NYSE	EME	Mon, Jun 15, 2020	60.54	63.93	60.32	63.15
4922	NYSE	EME	Fri, Jun 12, 2020	65.57	65.58	61.04	62.79
4921	NYSE	EME	Thu, Jun 11, 2020	65.12	65.64	62.88	62.90
4920	NYSE	EME	Wed, Jun 10, 2020	69.54	70.09	68.15	68.54
4919	NYSE	EME	Tue, Jun 9, 2020	69.78	71.15	69.18	70.06
4918	NYSE	EME	Mon, Jun 8, 2020	72.09	73.07	71.56	71.75
4917	NYSE	EME	Fri, Jun 5, 2020	71.40	73.00	70.31	70.62
4916	NYSE	EME	Thu, Jun 4, 2020	67.48	68.70	66.95	68.37
4915	NYSE	EME	Wed, Jun 3, 2020	67.38	68.91	66.76	68.11
4914	NYSE	EME	Tue, Jun 2, 2020	65.69	66.65	65.24	65.83
4913	NYSE	EME	Mon, Jun 1, 2020	64.03	65.57	63.51	64.80
4912	NYSE	EME	Fri, May 29, 2020	64.01	64.75	63.20	63.55
4911	NYSE	EME	Thu, May 28, 2020	69.73	69.79	64.91	65.34
4910	NYSE	EME	Wed, May 27, 2020	66.89	69.33	66.66	68.84
4909	NYSE	EME	Tue, May 26, 2020	64.89	65.59	64.25	65.23
4908	NYSE	EME	Fri, May 22, 2020	63.60	63.83	61.56	62.06
4907	NYSE	EME	Thu, May 21, 2020	61.96	64.24	61.96	63.67
4906	NYSE	EME	Wed, May 20, 2020	62.93	64.41	61.62	61.96
4905	NYSE	EME	Tue, May 19, 2020	61.63	62.46	61.51	61.55
4904	NYSE	EME	Mon, May 18, 2020	59.55	62.59	59.55	61.96
4903	NYSE	EME	Fri, May 15, 2020	56.13	57.45	55.23	57.00
4902	NYSE	EME	Thu, May 14, 2020	54.55	56.48	52.95	56.41
4901	NYSE	EME	Wed, May 13, 2020	55.76	56.05	54.66	55.92
4900	NYSE	EME	Tue, May 12, 2020	59.60	59.61	56.25	56.39
4899	NYSE	EME	Mon, May 11, 2020	61.62	61.62	59.29	59.34
4898	NYSE	EME	Fri, May 8, 2020	61.43	62.69	60.89	62.53
4897	NYSE	EME	Thu, May 7, 2020	59.19	60.37	58.79	60.04
4896	NYSE	EME	Wed, May 6, 2020	60.09	60.31	58.10	58.16
4895	NYSE	EME	Tue, May 5, 2020	60.59	61.65	59.90	60.05
4894	NYSE	EME	Mon, May 4, 2020	58.39	60.04	57.90	59.48
4893	NYSE	EME	Fri, May 1, 2020	61.35	61.99	57.82	59.63
4892	NYSE	EME	Thu, Apr 30, 2020	67.23	68.25	63.43	63.53
4891	NYSE	EME	Wed, Apr 29, 2020	69.54	71.91	68.00	69.84
4890	NYSE	EME	Tue, Apr 28, 2020	65.70	67.89	65.25	67.23
4889	NYSE	EME	Mon, Apr 27, 2020	63.00	64.54	63.00	63.63
4888	NYSE	EME	Fri, Apr 24, 2020	62.85	63.98	61.69	62.98
4887	NYSE	EME	Thu, Apr 23, 2020	61.91	64.17	61.91	62.60
4886	NYSE	EME	Wed, Apr 22, 2020	62.66	62.86	61.15	61.40
4885	NYSE	EME	Tue, Apr 21, 2020	59.22	62.03	58.90	61.08
4884	NYSE	EME	Mon, Apr 20, 2020	61.68	62.52	60.98	61.07
4883	NYSE	EME	Fri, Apr 17, 2020	60.78	63.46	60.17	63.31
4882	NYSE	EME	Thu, Apr 16, 2020	59.07	59.80	58.04	59.10
4881	NYSE	EME	Wed, Apr 15, 2020	59.64	60.47	58.51	58.84
4880	NYSE	EME	Tue, Apr 14, 2020	62.33	63.21	60.93	62.11
4879	NYSE	EME	Mon, Apr 13, 2020	62.92	63.02	60.10	60.89
4878	NYSE	EME	Thu, Apr 9, 2020	61.70	63.93	60.51	63.35
4877	NYSE	EME	Wed, Apr 8, 2020	60.98	61.63	59.46	60.34
4876	NYSE	EME	Tue, Apr 7, 2020	61.74	63.06	59.23	59.92
4875	NYSE	EME	Mon, Apr 6, 2020	58.40	61.07	58.14	59.02
4874	NYSE	EME	Fri, Apr 3, 2020	58.19	58.90	54.68	56.07
4873	NYSE	EME	Thu, Apr 2, 2020	56.50	59.94	56.45	58.70
4872	NYSE	EME	Wed, Apr 1, 2020	58.67	59.69	55.75	56.60
4871	NYSE	EME	Tue, Mar 31, 2020	58.99	62.26	58.95	61.32
4870	NYSE	EME	Mon, Mar 30, 2020	57.88	59.61	56.44	59.14
4869	NYSE	EME	Fri, Mar 27, 2020	59.74	60.87	57.77	57.86
4868	NYSE	EME	Thu, Mar 26, 2020	55.05	62.16	55.05	61.78
4867	NYSE	EME	Wed, Mar 25, 2020	52.83	56.77	52.72	54.48
4866	NYSE	EME	Tue, Mar 24, 2020	53.12	54.42	50.56	52.92
4865	NYSE	EME	Mon, Mar 23, 2020	49.55	51.60	48.56	51.12
4864	NYSE	EME	Fri, Mar 20, 2020	50.64	52.68	49.47	49.62
4863	NYSE	EME	Thu, Mar 19, 2020	48.50	51.88	47.48	50.88
4862	NYSE	EME	Wed, Mar 18, 2020	44.71	55.85	41.85	48.78
4861	NYSE	EME	Tue, Mar 17, 2020	53.77	53.77	45.15	48.34
4860	NYSE	EME	Mon, Mar 16, 2020	60.85	60.85	52.17	52.57
4859	NYSE	EME	Fri, Mar 13, 2020	57.91	62.86	55.54	62.85
4858	NYSE	EME	Thu, Mar 12, 2020	62.44	63.10	54.83	54.94
4857	NYSE	EME	Wed, Mar 11, 2020	66.86	68.49	66.04	67.26
4856	NYSE	EME	Tue, Mar 10, 2020	71.37	71.99	66.09	69.01
4855	NYSE	EME	Mon, Mar 9, 2020	70.18	72.85	69.33	69.86
4854	NYSE	EME	Fri, Mar 6, 2020	75.32	77.35	75.03	76.95
4853	NYSE	EME	Thu, Mar 5, 2020	78.31	79.71	77.27	77.83
4852	NYSE	EME	Wed, Mar 4, 2020	79.06	81.55	78.54	80.59
4851	NYSE	EME	Tue, Mar 3, 2020	80.46	81.75	77.43	77.91
4850	NYSE	EME	Mon, Mar 2, 2020	77.11	79.67	75.58	79.56
4849	NYSE	EME	Fri, Feb 28, 2020	75.30	77.83	73.93	76.92
4848	NYSE	EME	Thu, Feb 27, 2020	74.60	80.70	71.75	78.39
4847	NYSE	EME	Wed, Feb 26, 2020	81.27	81.71	79.12	79.12
4846	NYSE	EME	Tue, Feb 25, 2020	84.75	84.75	80.48	80.52
4845	NYSE	EME	Mon, Feb 24, 2020	87.36	90.84	84.22	84.33
4844	NYSE	EME	Fri, Feb 21, 2020	89.11	90.42	88.79	89.71
4843	NYSE	EME	Thu, Feb 20, 2020	87.93	89.43	87.36	89.30
4842	NYSE	EME	Wed, Feb 19, 2020	86.91	89.02	86.82	88.43
4841	NYSE	EME	Tue, Feb 18, 2020	87.04	87.50	86.12	86.42
4840	NYSE	EME	Fri, Feb 14, 2020	87.96	87.96	86.92	87.46
4839	NYSE	EME	Thu, Feb 13, 2020	87.00	87.97	86.68	87.71
4838	NYSE	EME	Wed, Feb 12, 2020	87.25	88.00	86.24	87.50
4837	NYSE	EME	Tue, Feb 11, 2020	87.17	88.15	86.28	86.54
4836	NYSE	EME	Mon, Feb 10, 2020	84.40	86.72	84.02	86.47
4835	NYSE	EME	Fri, Feb 7, 2020	85.52	85.52	84.28	84.45
4834	NYSE	EME	Thu, Feb 6, 2020	86.20	86.25	84.84	85.83
4833	NYSE	EME	Wed, Feb 5, 2020	84.24	85.60	83.91	85.54
4832	NYSE	EME	Tue, Feb 4, 2020	83.93	84.13	82.62	83.11
4831	NYSE	EME	Mon, Feb 3, 2020	82.72	84.17	82.43	82.73
4830	NYSE	EME	Fri, Jan 31, 2020	84.71	85.10	81.88	82.17
4829	NYSE	EME	Thu, Jan 30, 2020	83.97	85.47	83.19	85.37
4828	NYSE	EME	Wed, Jan 29, 2020	86.12	86.38	84.52	84.59
4827	NYSE	EME	Tue, Jan 28, 2020	85.92	86.50	85.28	85.91
4826	NYSE	EME	Mon, Jan 27, 2020	84.52	86.15	84.50	85.35
4825	NYSE	EME	Fri, Jan 24, 2020	86.61	87.08	85.64	86.22
4824	NYSE	EME	Thu, Jan 23, 2020	86.42	87.06	85.13	86.65
4823	NYSE	EME	Wed, Jan 22, 2020	86.77	87.40	86.54	86.76
4822	NYSE	EME	Tue, Jan 21, 2020	86.89	87.01	86.25	86.58
4821	NYSE	EME	Fri, Jan 17, 2020	86.85	87.70	86.05	87.16
4820	NYSE	EME	Thu, Jan 16, 2020	86.54	87.58	86.32	86.56
4819	NYSE	EME	Wed, Jan 15, 2020	85.54	86.90	85.40	85.91
4818	NYSE	EME	Tue, Jan 14, 2020	86.25	86.68	85.53	85.75
4817	NYSE	EME	Mon, Jan 13, 2020	86.00	86.62	85.91	86.52
4816	NYSE	EME	Fri, Jan 10, 2020	86.38	87.12	85.53	86.00
4815	NYSE	EME	Thu, Jan 9, 2020	85.16	86.79	84.91	86.50
4814	NYSE	EME	Wed, Jan 8, 2020	85.07	85.73	84.71	84.79
4813	NYSE	EME	Tue, Jan 7, 2020	85.64	85.88	84.50	85.25
4812	NYSE	EME	Mon, Jan 6, 2020	85.84	86.18	85.31	85.95
4811	NYSE	EME	Fri, Jan 3, 2020	85.29	86.98	85.01	86.65
4810	NYSE	EME	Thu, Jan 2, 2020	87.16	87.16	85.62	86.55
4809	NYSE	EME	Tue, Dec 31, 2019	86.68	87.15	86.18	86.30
4808	NYSE	EME	Mon, Dec 30, 2019	87.03	87.35	86.38	86.84
4807	NYSE	EME	Fri, Dec 27, 2019	87.77	88.00	86.94	87.10
4806	NYSE	EME	Thu, Dec 26, 2019	87.98	88.24	87.25	87.55
4805	NYSE	EME	Tue, Dec 24, 2019	88.52	88.52	87.77	87.86
4804	NYSE	EME	Mon, Dec 23, 2019	88.90	89.07	88.00	88.39
4803	NYSE	EME	Fri, Dec 20, 2019	87.78	89.00	87.78	88.83
4802	NYSE	EME	Thu, Dec 19, 2019	87.44	87.85	86.76	87.37
4801	NYSE	EME	Wed, Dec 18, 2019	88.98	88.98	87.18	87.45
4800	NYSE	EME	Tue, Dec 17, 2019	88.22	88.78	87.51	88.59
4799	NYSE	EME	Mon, Dec 16, 2019	88.35	88.77	87.82	87.84
4798	NYSE	EME	Fri, Dec 13, 2019	88.43	88.68	87.44	87.76
4797	NYSE	EME	Thu, Dec 12, 2019	88.24	89.34	87.33	88.32
4796	NYSE	EME	Wed, Dec 11, 2019	86.72	88.96	86.23	88.01
4795	NYSE	EME	Tue, Dec 10, 2019	86.70	86.80	85.90	86.44
4794	NYSE	EME	Mon, Dec 9, 2019	86.83	87.47	86.61	86.80
4793	NYSE	EME	Fri, Dec 6, 2019	87.50	88.21	87.20	87.28
4792	NYSE	EME	Thu, Dec 5, 2019	87.28	87.90	86.33	86.48
4791	NYSE	EME	Wed, Dec 4, 2019	86.95	87.65	86.56	86.84
4790	NYSE	EME	Tue, Dec 3, 2019	86.59	86.59	85.52	86.20
4789	NYSE	EME	Mon, Dec 2, 2019	89.20	89.35	87.18	87.40
4788	NYSE	EME	Fri, Nov 29, 2019	90.04	90.16	88.86	88.93
4787	NYSE	EME	Wed, Nov 27, 2019	90.53	90.72	89.96	90.33
4786	NYSE	EME	Tue, Nov 26, 2019	89.15	90.44	89.06	90.37
4785	NYSE	EME	Mon, Nov 25, 2019	88.19	89.76	87.91	89.19
4784	NYSE	EME	Fri, Nov 22, 2019	87.97	88.06	87.29	87.86
4783	NYSE	EME	Thu, Nov 21, 2019	89.19	89.27	86.89	87.30
4782	NYSE	EME	Wed, Nov 20, 2019	89.41	90.03	88.05	88.77
4781	NYSE	EME	Tue, Nov 19, 2019	89.93	90.91	89.48	89.96
4780	NYSE	EME	Mon, Nov 18, 2019	89.94	90.20	88.49	89.34
4779	NYSE	EME	Fri, Nov 15, 2019	91.00	91.43	90.14	90.51
4778	NYSE	EME	Thu, Nov 14, 2019	89.01	91.00	89.01	90.61
4777	NYSE	EME	Wed, Nov 13, 2019	89.26	89.99	88.72	89.41
4776	NYSE	EME	Tue, Nov 12, 2019	89.07	90.33	88.26	89.94
4775	NYSE	EME	Mon, Nov 11, 2019	88.56	89.39	87.54	89.05
4774	NYSE	EME	Fri, Nov 8, 2019	90.93	91.11	89.03	89.40
4773	NYSE	EME	Thu, Nov 7, 2019	92.00	92.46	90.87	91.51
4772	NYSE	EME	Wed, Nov 6, 2019	92.30	92.43	91.50	91.60
4771	NYSE	EME	Tue, Nov 5, 2019	91.72	93.16	91.72	92.83
4770	NYSE	EME	Mon, Nov 4, 2019	91.21	91.45	90.01	91.19
4769	NYSE	EME	Fri, Nov 1, 2019	88.41	90.65	88.17	90.55
4768	NYSE	EME	Thu, Oct 31, 2019	92.46	92.61	87.54	87.71
4767	NYSE	EME	Wed, Oct 30, 2019	90.85	93.54	89.93	93.05
4766	NYSE	EME	Tue, Oct 29, 2019	86.36	93.00	85.23	90.55
4765	NYSE	EME	Mon, Oct 28, 2019	89.00	90.25	88.70	89.73
4764	NYSE	EME	Fri, Oct 25, 2019	88.25	89.06	87.97	88.82
4763	NYSE	EME	Thu, Oct 24, 2019	88.64	88.86	87.48	88.58
4762	NYSE	EME	Wed, Oct 23, 2019	88.80	89.04	88.07	88.48
4761	NYSE	EME	Tue, Oct 22, 2019	90.30	91.00	88.65	88.82
4760	NYSE	EME	Mon, Oct 21, 2019	90.33	91.53	90.22	90.52
4759	NYSE	EME	Fri, Oct 18, 2019	87.92	90.07	87.61	89.49
4758	NYSE	EME	Thu, Oct 17, 2019	87.74	88.78	87.14	88.41
4757	NYSE	EME	Wed, Oct 16, 2019	86.14	87.28	86.02	87.02
4756	NYSE	EME	Tue, Oct 15, 2019	86.06	87.01	85.64	86.62
4755	NYSE	EME	Mon, Oct 14, 2019	85.53	86.25	85.53	85.97
4754	NYSE	EME	Fri, Oct 11, 2019	85.18	86.85	85.18	85.87
4753	NYSE	EME	Thu, Oct 10, 2019	83.53	84.27	83.14	83.86
4752	NYSE	EME	Wed, Oct 9, 2019	83.45	83.52	82.20	83.18
4751	NYSE	EME	Tue, Oct 8, 2019	82.76	83.40	82.05	82.63
4750	NYSE	EME	Mon, Oct 7, 2019	84.06	84.30	83.26	83.68
4749	NYSE	EME	Fri, Oct 4, 2019	83.31	84.32	82.94	84.27
4748	NYSE	EME	Thu, Oct 3, 2019	82.60	83.09	81.65	83.08
4747	NYSE	EME	Wed, Oct 2, 2019	84.77	84.77	82.70	82.96
4746	NYSE	EME	Tue, Oct 1, 2019	86.66	87.30	84.92	85.32
4745	NYSE	EME	Mon, Sep 30, 2019	84.85	86.58	84.79	86.12
4744	NYSE	EME	Fri, Sep 27, 2019	87.02	87.02	84.70	84.86
4743	NYSE	EME	Thu, Sep 26, 2019	87.09	87.31	86.25	86.49
4742	NYSE	EME	Wed, Sep 25, 2019	85.42	87.44	85.42	87.17
4741	NYSE	EME	Tue, Sep 24, 2019	85.80	86.20	85.20	85.49
4740	NYSE	EME	Mon, Sep 23, 2019	85.10	86.44	85.10	85.73
4739	NYSE	EME	Fri, Sep 20, 2019	86.71	87.05	85.45	85.71
4738	NYSE	EME	Thu, Sep 19, 2019	86.30	87.26	85.81	86.66
4737	NYSE	EME	Wed, Sep 18, 2019	86.09	86.73	85.36	86.02
4736	NYSE	EME	Tue, Sep 17, 2019	86.34	87.12	86.09	86.69
4735	NYSE	EME	Mon, Sep 16, 2019	86.43	87.35	86.27	86.80
4734	NYSE	EME	Fri, Sep 13, 2019	87.44	88.13	86.33	86.95
4733	NYSE	EME	Thu, Sep 12, 2019	88.00	88.91	86.52	86.65
4732	NYSE	EME	Wed, Sep 11, 2019	88.12	88.12	87.08	87.81
4731	NYSE	EME	Tue, Sep 10, 2019	87.88	88.19	86.45	87.60
4730	NYSE	EME	Mon, Sep 9, 2019	87.32	87.96	86.15	87.93
4729	NYSE	EME	Fri, Sep 6, 2019	87.80	88.30	86.82	86.93
4728	NYSE	EME	Thu, Sep 5, 2019	87.86	88.52	87.20	87.60
4727	NYSE	EME	Wed, Sep 4, 2019	87.62	88.42	86.87	86.91
4726	NYSE	EME	Tue, Sep 3, 2019	86.98	87.51	86.34	86.79
4725	NYSE	EME	Fri, Aug 30, 2019	86.25	87.79	86.18	87.44
4724	NYSE	EME	Thu, Aug 29, 2019	83.18	85.83	83.18	85.57
4723	NYSE	EME	Wed, Aug 28, 2019	80.61	82.87	80.12	82.57
4722	NYSE	EME	Tue, Aug 27, 2019	82.36	82.83	80.74	80.84
4721	NYSE	EME	Mon, Aug 26, 2019	81.53	81.91	80.73	81.75
4720	NYSE	EME	Fri, Aug 23, 2019	82.88	83.65	80.49	80.78
4719	NYSE	EME	Thu, Aug 22, 2019	83.28	83.86	82.69	83.09
4718	NYSE	EME	Wed, Aug 21, 2019	83.15	83.54	82.64	83.11
4717	NYSE	EME	Tue, Aug 20, 2019	82.58	83.28	82.00	82.31
4716	NYSE	EME	Mon, Aug 19, 2019	82.91	83.45	82.58	82.71
4715	NYSE	EME	Fri, Aug 16, 2019	81.27	82.28	80.26	81.85
4714	NYSE	EME	Thu, Aug 15, 2019	81.80	81.99	80.59	80.87
4713	NYSE	EME	Wed, Aug 14, 2019	82.08	82.87	81.20	81.37
4712	NYSE	EME	Tue, Aug 13, 2019	82.65	83.94	82.37	83.35
4711	NYSE	EME	Mon, Aug 12, 2019	82.55	83.57	82.04	82.89
4710	NYSE	EME	Fri, Aug 9, 2019	84.81	84.81	82.67	83.10
4709	NYSE	EME	Thu, Aug 8, 2019	82.30	85.12	82.30	85.01
4708	NYSE	EME	Wed, Aug 7, 2019	80.31	81.74	80.25	81.59
4707	NYSE	EME	Tue, Aug 6, 2019	80.72	82.09	80.72	81.29
4706	NYSE	EME	Mon, Aug 5, 2019	80.76	81.12	79.59	80.65
4705	NYSE	EME	Fri, Aug 2, 2019	83.00	83.01	81.38	82.28
4704	NYSE	EME	Thu, Aug 1, 2019	84.72	85.42	82.31	83.44
4703	NYSE	EME	Wed, Jul 31, 2019	84.99	85.67	83.56	84.39
4702	NYSE	EME	Tue, Jul 30, 2019	87.10	87.10	83.26	84.96
4701	NYSE	EME	Mon, Jul 29, 2019	84.09	84.63	83.81	84.23
4700	NYSE	EME	Fri, Jul 26, 2019	84.18	84.77	83.59	84.12
4699	NYSE	EME	Thu, Jul 25, 2019	84.79	85.14	83.90	84.07
4698	NYSE	EME	Wed, Jul 24, 2019	83.17	84.97	82.93	84.70
4697	NYSE	EME	Tue, Jul 23, 2019	83.22	83.89	82.84	83.45
4696	NYSE	EME	Mon, Jul 22, 2019	83.46	84.38	82.54	82.79
4695	NYSE	EME	Fri, Jul 19, 2019	84.93	85.54	83.26	83.40
4694	NYSE	EME	Thu, Jul 18, 2019	84.64	85.30	84.48	84.99
4693	NYSE	EME	Wed, Jul 17, 2019	87.15	87.36	84.48	84.63
4692	NYSE	EME	Tue, Jul 16, 2019	87.79	88.47	87.31	87.88
4691	NYSE	EME	Mon, Jul 15, 2019	87.50	87.76	87.16	87.74
4690	NYSE	EME	Fri, Jul 12, 2019	87.32	88.10	86.86	87.23
4689	NYSE	EME	Thu, Jul 11, 2019	86.98	87.56	86.05	86.85
4688	NYSE	EME	Wed, Jul 10, 2019	88.82	88.98	86.66	86.86
4687	NYSE	EME	Tue, Jul 9, 2019	88.48	88.97	87.46	88.21
4686	NYSE	EME	Mon, Jul 8, 2019	88.92	89.55	88.64	89.14
4685	NYSE	EME	Fri, Jul 5, 2019	88.62	89.28	87.60	89.20
4684	NYSE	EME	Wed, Jul 3, 2019	88.80	88.91	88.09	88.90
4683	NYSE	EME	Tue, Jul 2, 2019	88.11	88.68	87.59	88.61
4682	NYSE	EME	Mon, Jul 1, 2019	88.50	88.50	87.37	87.85
4681	NYSE	EME	Fri, Jun 28, 2019	86.54	88.27	86.54	88.10
4680	NYSE	EME	Thu, Jun 27, 2019	85.12	86.18	85.03	86.18
4679	NYSE	EME	Wed, Jun 26, 2019	84.55	85.03	83.78	84.79
4678	NYSE	EME	Tue, Jun 25, 2019	83.82	84.38	83.11	84.04
4677	NYSE	EME	Mon, Jun 24, 2019	84.03	84.98	83.59	83.78
4676	NYSE	EME	Fri, Jun 21, 2019	84.36	84.43	83.21	83.76
4675	NYSE	EME	Thu, Jun 20, 2019	84.98	85.40	84.22	84.85
4674	NYSE	EME	Wed, Jun 19, 2019	83.96	84.48	83.17	84.13
4673	NYSE	EME	Tue, Jun 18, 2019	84.34	85.05	83.81	83.84
4672	NYSE	EME	Mon, Jun 17, 2019	83.61	84.20	83.35	83.66
4671	NYSE	EME	Fri, Jun 14, 2019	84.57	85.32	83.55	83.61
4670	NYSE	EME	Thu, Jun 13, 2019	83.24	84.68	83.17	84.65
4669	NYSE	EME	Wed, Jun 12, 2019	82.72	83.76	82.06	82.84
4668	NYSE	EME	Tue, Jun 11, 2019	84.59	84.72	82.30	83.00
4667	NYSE	EME	Mon, Jun 10, 2019	84.66	84.89	83.28	83.98
4666	NYSE	EME	Fri, Jun 7, 2019	84.50	85.31	84.17	84.23
4665	NYSE	EME	Thu, Jun 6, 2019	83.74	84.27	83.17	83.88
4664	NYSE	EME	Wed, Jun 5, 2019	83.96	84.12	82.35	83.85
4663	NYSE	EME	Tue, Jun 4, 2019	81.75	83.76	81.62	83.65
4662	NYSE	EME	Mon, Jun 3, 2019	80.71	81.98	80.27	80.95
4661	NYSE	EME	Fri, May 31, 2019	80.56	80.68	79.94	80.56
4660	NYSE	EME	Thu, May 30, 2019	81.48	82.61	80.67	81.39
4659	NYSE	EME	Wed, May 29, 2019	81.05	81.51	80.66	81.23
4658	NYSE	EME	Tue, May 28, 2019	82.48	82.96	81.33	81.52
4657	NYSE	EME	Fri, May 24, 2019	81.25	82.31	81.23	82.13
4656	NYSE	EME	Thu, May 23, 2019	81.09	81.09	80.05	80.68
4655	NYSE	EME	Wed, May 22, 2019	83.07	83.31	81.70	81.84
4654	NYSE	EME	Tue, May 21, 2019	82.21	83.71	82.21	83.34
4653	NYSE	EME	Mon, May 20, 2019	80.60	81.70	80.58	81.61
4652	NYSE	EME	Fri, May 17, 2019	81.57	82.82	81.10	81.13
4651	NYSE	EME	Thu, May 16, 2019	81.84	83.04	81.82	82.29
4650	NYSE	EME	Wed, May 15, 2019	81.12	82.47	81.06	81.76
4649	NYSE	EME	Tue, May 14, 2019	80.32	82.15	79.94	81.70
4648	NYSE	EME	Mon, May 13, 2019	81.03	81.49	79.98	80.32
4647	NYSE	EME	Fri, May 10, 2019	82.08	82.94	81.00	82.58
4646	NYSE	EME	Thu, May 9, 2019	81.21	82.68	80.75	82.17
4645	NYSE	EME	Wed, May 8, 2019	82.19	82.97	81.54	81.73
4644	NYSE	EME	Tue, May 7, 2019	82.69	83.45	81.49	82.15
4643	NYSE	EME	Mon, May 6, 2019	81.61	83.75	81.08	83.50
4642	NYSE	EME	Fri, May 3, 2019	82.96	83.31	82.44	82.83
4641	NYSE	EME	Thu, May 2, 2019	81.87	82.63	80.93	82.41
4640	NYSE	EME	Wed, May 1, 2019	84.58	84.75	81.92	81.94
4639	NYSE	EME	Tue, Apr 30, 2019	81.15	84.61	79.99	84.14
4638	NYSE	EME	Mon, Apr 29, 2019	80.01	80.45	79.13	80.12
4637	NYSE	EME	Fri, Apr 26, 2019	81.05	81.05	79.77	79.84
4636	NYSE	EME	Thu, Apr 25, 2019	80.37	81.06	79.36	80.70
4635	NYSE	EME	Wed, Apr 24, 2019	79.81	81.62	79.53	80.65
4634	NYSE	EME	Tue, Apr 23, 2019	80.06	80.68	78.87	79.80
4633	NYSE	EME	Mon, Apr 22, 2019	80.00	81.03	78.52	79.88
4632	NYSE	EME	Thu, Apr 18, 2019	76.72	79.84	76.22	79.56
4631	NYSE	EME	Wed, Apr 17, 2019	77.13	77.13	76.07	76.97
4630	NYSE	EME	Tue, Apr 16, 2019	77.04	77.37	76.74	76.72
4629	NYSE	EME	Mon, Apr 15, 2019	76.69	76.98	76.32	76.77
4628	NYSE	EME	Fri, Apr 12, 2019	76.40	76.98	76.13	76.61
4627	NYSE	EME	Thu, Apr 11, 2019	74.56	76.12	74.30	76.08
4626	NYSE	EME	Wed, Apr 10, 2019	74.00	74.62	73.62	74.34
4625	NYSE	EME	Tue, Apr 9, 2019	74.58	74.74	73.79	73.93
4624	NYSE	EME	Mon, Apr 8, 2019	75.20	75.45	74.88	75.07
4623	NYSE	EME	Fri, Apr 5, 2019	75.15	75.72	74.83	75.45
4622	NYSE	EME	Thu, Apr 4, 2019	74.53	75.28	74.53	74.96
4621	NYSE	EME	Wed, Apr 3, 2019	74.70	75.29	74.37	74.46
4620	NYSE	EME	Tue, Apr 2, 2019	75.04	75.04	73.71	74.25
4619	NYSE	EME	Mon, Apr 1, 2019	73.70	75.02	73.46	74.91
4618	NYSE	EME	Fri, Mar 29, 2019	73.84	74.05	72.91	73.08
4617	NYSE	EME	Thu, Mar 28, 2019	72.58	73.34	72.27	73.25
4616	NYSE	EME	Wed, Mar 27, 2019	72.65	73.21	71.88	72.38
4615	NYSE	EME	Tue, Mar 26, 2019	72.73	73.59	72.04	72.55
4614	NYSE	EME	Mon, Mar 25, 2019	73.19	73.49	72.57	72.86
4613	NYSE	EME	Fri, Mar 22, 2019	73.14	74.11	73.03	73.16
4612	NYSE	EME	Thu, Mar 21, 2019	73.25	74.60	73.25	73.58
4611	NYSE	EME	Wed, Mar 20, 2019	73.43	74.57	72.81	73.51
4610	NYSE	EME	Tue, Mar 19, 2019	74.15	74.29	73.41	73.60
4609	NYSE	EME	Mon, Mar 18, 2019	73.52	74.01	73.25	73.70
4608	NYSE	EME	Fri, Mar 15, 2019	72.74	73.72	72.51	73.47
4607	NYSE	EME	Thu, Mar 14, 2019	72.17	72.60	71.65	72.17
4606	NYSE	EME	Wed, Mar 13, 2019	71.93	72.54	71.51	72.14
4605	NYSE	EME	Tue, Mar 12, 2019	71.95	72.13	71.34	71.55
4604	NYSE	EME	Mon, Mar 11, 2019	69.27	71.94	68.87	71.90
4603	NYSE	EME	Fri, Mar 8, 2019	69.79	70.71	69.50	70.41
4602	NYSE	EME	Thu, Mar 7, 2019	70.89	70.89	69.95	70.22
4601	NYSE	EME	Wed, Mar 6, 2019	71.51	71.68	70.60	70.78
4600	NYSE	EME	Tue, Mar 5, 2019	71.63	71.95	71.02	71.35
4599	NYSE	EME	Mon, Mar 4, 2019	72.59	73.14	71.30	71.49
4598	NYSE	EME	Fri, Mar 1, 2019	72.70	73.02	71.93	72.51
4597	NYSE	EME	Thu, Feb 28, 2019	71.51	72.59	71.16	72.13
4596	NYSE	EME	Wed, Feb 27, 2019	70.77	71.69	70.13	71.56
4595	NYSE	EME	Tue, Feb 26, 2019	72.19	72.45	70.95	70.99
4594	NYSE	EME	Mon, Feb 25, 2019	72.47	72.79	71.75	72.10
4593	NYSE	EME	Fri, Feb 22, 2019	71.20	72.60	71.20	71.99
4592	NYSE	EME	Thu, Feb 21, 2019	68.87	70.71	67.62	70.59
4591	NYSE	EME	Wed, Feb 20, 2019	68.24	69.12	68.23	68.87
4590	NYSE	EME	Tue, Feb 19, 2019	67.92	68.56	67.70	68.11
4589	NYSE	EME	Fri, Feb 15, 2019	67.53	68.29	67.53	68.04
4588	NYSE	EME	Thu, Feb 14, 2019	66.52	67.69	66.52	67.29
4587	NYSE	EME	Wed, Feb 13, 2019	66.38	67.34	66.37	67.00
4586	NYSE	EME	Tue, Feb 12, 2019	65.76	66.89	65.76	66.45
4585	NYSE	EME	Mon, Feb 11, 2019	64.95	65.41	64.24	65.34
4584	NYSE	EME	Fri, Feb 8, 2019	64.62	65.01	63.98	64.79
4583	NYSE	EME	Thu, Feb 7, 2019	65.93	66.13	64.75	64.97
4582	NYSE	EME	Wed, Feb 6, 2019	66.01	66.85	65.78	66.30
4581	NYSE	EME	Tue, Feb 5, 2019	65.38	66.13	65.38	66.09
4580	NYSE	EME	Mon, Feb 4, 2019	64.73	65.36	64.35	65.18
4579	NYSE	EME	Fri, Feb 1, 2019	65.18	65.85	64.43	64.77
4578	NYSE	EME	Thu, Jan 31, 2019	65.03	65.74	64.74	65.23
4577	NYSE	EME	Wed, Jan 30, 2019	64.91	65.37	63.53	65.09
4576	NYSE	EME	Tue, Jan 29, 2019	64.44	64.91	63.90	64.61
4575	NYSE	EME	Mon, Jan 28, 2019	63.78	64.25	62.87	63.90
4574	NYSE	EME	Fri, Jan 25, 2019	64.68	65.14	64.37	64.41
4573	NYSE	EME	Thu, Jan 24, 2019	63.27	64.42	63.13	63.93
4572	NYSE	EME	Wed, Jan 23, 2019	64.49	65.11	63.11	63.38
4571	NYSE	EME	Tue, Jan 22, 2019	64.25	64.77	63.21	63.95
4570	NYSE	EME	Fri, Jan 18, 2019	64.60	65.37	64.04	64.90
4569	NYSE	EME	Thu, Jan 17, 2019	63.17	64.45	63.17	64.04
4568	NYSE	EME	Wed, Jan 16, 2019	63.51	64.23	63.43	63.39
4567	NYSE	EME	Tue, Jan 15, 2019	63.85	64.04	62.96	63.53
4566	NYSE	EME	Mon, Jan 14, 2019	63.53	64.64	63.19	63.71
4565	NYSE	EME	Fri, Jan 11, 2019	63.21	64.25	63.04	64.03
4564	NYSE	EME	Thu, Jan 10, 2019	62.70	63.70	62.58	63.53
4563	NYSE	EME	Wed, Jan 9, 2019	62.69	63.16	62.10	62.97
4562	NYSE	EME	Tue, Jan 8, 2019	61.85	62.55	61.32	62.35
4561	NYSE	EME	Mon, Jan 7, 2019	60.48	62.07	59.95	61.40
4560	NYSE	EME	Fri, Jan 4, 2019	59.15	60.68	58.86	60.27
4559	NYSE	EME	Thu, Jan 3, 2019	59.20	59.33	58.05	58.09
4558	NYSE	EME	Wed, Jan 2, 2019	58.74	59.66	58.16	59.36
4557	NYSE	EME	Mon, Dec 31, 2018	59.22	59.92	58.62	59.69
4556	NYSE	EME	Fri, Dec 28, 2018	59.80	60.04	58.45	59.03
4555	NYSE	EME	Thu, Dec 27, 2018	59.10	59.89	57.93	59.83
4554	NYSE	EME	Wed, Dec 26, 2018	57.69	60.16	57.29	60.09
4553	NYSE	EME	Mon, Dec 24, 2018	57.91	59.04	57.40	57.53
4552	NYSE	EME	Fri, Dec 21, 2018	60.33	61.09	57.91	58.12
4551	NYSE	EME	Thu, Dec 20, 2018	61.33	62.15	59.87	60.35
4550	NYSE	EME	Wed, Dec 19, 2018	62.40	63.33	61.18	61.41
4549	NYSE	EME	Tue, Dec 18, 2018	63.67	64.18	62.47	62.49
4548	NYSE	EME	Mon, Dec 17, 2018	63.50	64.41	62.80	63.00
4547	NYSE	EME	Fri, Dec 14, 2018	63.88	65.00	63.24	63.51
4546	NYSE	EME	Thu, Dec 13, 2018	66.14	66.38	64.78	64.81
4545	NYSE	EME	Wed, Dec 12, 2018	65.91	66.91	65.45	65.81
4544	NYSE	EME	Tue, Dec 11, 2018	66.10	66.14	64.46	64.79
4543	NYSE	EME	Mon, Dec 10, 2018	66.41	66.41	64.99	65.16
4542	NYSE	EME	Fri, Dec 7, 2018	68.79	69.09	66.05	66.46
4541	NYSE	EME	Thu, Dec 6, 2018	67.87	68.94	66.80	68.86
4540	NYSE	EME	Tue, Dec 4, 2018	72.51	72.51	68.83	68.94
4539	NYSE	EME	Mon, Dec 3, 2018	73.88	74.10	71.67	72.52
4538	NYSE	EME	Fri, Nov 30, 2018	72.38	73.01	71.96	72.86
4537	NYSE	EME	Thu, Nov 29, 2018	73.75	74.17	72.33	72.39
4536	NYSE	EME	Wed, Nov 28, 2018	72.31	74.12	71.37	74.04
4535	NYSE	EME	Tue, Nov 27, 2018	72.56	72.73	71.89	72.13
4534	NYSE	EME	Mon, Nov 26, 2018	72.30	72.84	71.96	72.67
4533	NYSE	EME	Fri, Nov 23, 2018	71.31	72.47	71.31	71.53
4532	NYSE	EME	Wed, Nov 21, 2018	71.94	73.04	71.85	72.14
4531	NYSE	EME	Tue, Nov 20, 2018	72.14	72.67	71.14	71.64
4530	NYSE	EME	Mon, Nov 19, 2018	73.87	74.20	72.28	72.68
4529	NYSE	EME	Fri, Nov 16, 2018	73.68	74.30	73.20	74.07
4528	NYSE	EME	Thu, Nov 15, 2018	73.10	74.59	72.25	74.26
4527	NYSE	EME	Wed, Nov 14, 2018	73.94	74.35	73.35	73.67
4526	NYSE	EME	Tue, Nov 13, 2018	73.87	75.22	73.22	73.29
4525	NYSE	EME	Mon, Nov 12, 2018	74.23	74.77	73.40	73.69
4524	NYSE	EME	Fri, Nov 9, 2018	75.10	75.55	73.42	74.21
4523	NYSE	EME	Thu, Nov 8, 2018	75.93	76.06	75.18	75.43
4522	NYSE	EME	Wed, Nov 7, 2018	74.84	76.18	74.10	75.92
4521	NYSE	EME	Tue, Nov 6, 2018	72.75	74.61	72.75	74.38
4520	NYSE	EME	Mon, Nov 5, 2018	72.91	73.41	72.01	73.03
4519	NYSE	EME	Fri, Nov 2, 2018	72.55	73.52	72.04	72.89
4518	NYSE	EME	Thu, Nov 1, 2018	71.03	72.32	71.03	71.99
4517	NYSE	EME	Wed, Oct 31, 2018	72.77	72.77	70.91	70.98
4516	NYSE	EME	Tue, Oct 30, 2018	68.69	71.85	68.52	71.58
4515	NYSE	EME	Mon, Oct 29, 2018	70.95	71.03	68.07	68.71
4514	NYSE	EME	Fri, Oct 26, 2018	68.66	71.68	67.69	70.13
4513	NYSE	EME	Thu, Oct 25, 2018	65.31	69.55	65.31	68.21
4512	NYSE	EME	Wed, Oct 24, 2018	67.29	68.10	63.81	63.90
4511	NYSE	EME	Tue, Oct 23, 2018	67.54	68.24	67.02	67.40
4510	NYSE	EME	Mon, Oct 22, 2018	68.36	68.94	68.01	68.55
4509	NYSE	EME	Fri, Oct 19, 2018	68.28	68.98	67.91	68.00
4508	NYSE	EME	Thu, Oct 18, 2018	69.17	69.40	68.04	68.30
4507	NYSE	EME	Wed, Oct 17, 2018	70.23	70.44	68.94	69.50
4506	NYSE	EME	Tue, Oct 16, 2018	69.29	70.49	68.80	70.45
4505	NYSE	EME	Mon, Oct 15, 2018	68.60	69.78	68.60	69.12
4504	NYSE	EME	Fri, Oct 12, 2018	71.02	71.02	68.05	68.94
4503	NYSE	EME	Thu, Oct 11, 2018	70.59	71.76	70.00	70.05
4502	NYSE	EME	Wed, Oct 10, 2018	72.67	73.06	71.10	71.31
4501	NYSE	EME	Tue, Oct 9, 2018	72.80	73.13	72.37	72.82
4500	NYSE	EME	Mon, Oct 8, 2018	72.81	73.12	72.16	73.03
4499	NYSE	EME	Fri, Oct 5, 2018	74.13	74.13	72.37	72.91
4498	NYSE	EME	Thu, Oct 4, 2018	74.55	74.96	73.33	74.00
4497	NYSE	EME	Wed, Oct 3, 2018	74.52	75.51	74.03	74.90
4496	NYSE	EME	Tue, Oct 2, 2018	74.45	75.01	74.18	74.38
4495	NYSE	EME	Mon, Oct 1, 2018	75.44	75.76	74.20	74.49
4494	NYSE	EME	Fri, Sep 28, 2018	74.07	75.40	74.07	75.11
4493	NYSE	EME	Thu, Sep 27, 2018	73.99	74.53	73.73	74.31
4492	NYSE	EME	Wed, Sep 26, 2018	74.44	74.68	73.83	73.88
4491	NYSE	EME	Tue, Sep 25, 2018	75.04	75.08	74.34	74.35
4490	NYSE	EME	Mon, Sep 24, 2018	74.78	75.36	74.78	75.05
4489	NYSE	EME	Fri, Sep 21, 2018	74.50	75.54	74.50	75.01
4488	NYSE	EME	Thu, Sep 20, 2018	74.88	75.70	73.86	74.64
4487	NYSE	EME	Wed, Sep 19, 2018	75.09	76.09	74.50	74.60
4486	NYSE	EME	Tue, Sep 18, 2018	76.56	76.56	75.00	75.17
4485	NYSE	EME	Mon, Sep 17, 2018	77.05	77.20	76.27	76.56
4484	NYSE	EME	Fri, Sep 14, 2018	76.62	77.59	76.40	77.12
4483	NYSE	EME	Thu, Sep 13, 2018	76.70	77.18	76.24	76.60
4482	NYSE	EME	Wed, Sep 12, 2018	76.49	76.69	75.99	76.53
4481	NYSE	EME	Tue, Sep 11, 2018	76.51	77.12	76.11	76.47
4480	NYSE	EME	Mon, Sep 10, 2018	76.77	77.20	76.66	76.81
4479	NYSE	EME	Fri, Sep 7, 2018	77.23	77.28	75.97	76.51
4478	NYSE	EME	Thu, Sep 6, 2018	77.75	78.19	77.18	77.45
4477	NYSE	EME	Wed, Sep 5, 2018	77.46	77.74	76.94	77.61
4476	NYSE	EME	Tue, Sep 4, 2018	79.92	79.92	77.43	77.53
4475	NYSE	EME	Fri, Aug 31, 2018	79.80	80.38	79.54	80.10
4474	NYSE	EME	Thu, Aug 30, 2018	80.05	80.37	79.54	80.19
4473	NYSE	EME	Wed, Aug 29, 2018	79.89	80.29	79.55	80.25
4472	NYSE	EME	Tue, Aug 28, 2018	80.13	80.44	79.63	79.84
4471	NYSE	EME	Mon, Aug 27, 2018	80.64	80.81	79.93	80.00
4470	NYSE	EME	Fri, Aug 24, 2018	81.11	81.24	79.82	80.20
4469	NYSE	EME	Thu, Aug 23, 2018	80.72	81.37	80.63	80.83
4468	NYSE	EME	Wed, Aug 22, 2018	80.63	80.99	80.07	80.67
4467	NYSE	EME	Tue, Aug 21, 2018	79.05	81.15	79.05	80.67
4466	NYSE	EME	Mon, Aug 20, 2018	78.08	78.90	77.85	78.75
4465	NYSE	EME	Fri, Aug 17, 2018	76.78	78.27	76.72	77.94
4464	NYSE	EME	Thu, Aug 16, 2018	76.83	77.34	76.54	76.95
4463	NYSE	EME	Wed, Aug 15, 2018	76.01	76.77	76.01	76.55
4462	NYSE	EME	Tue, Aug 14, 2018	76.16	76.83	76.15	76.41
4461	NYSE	EME	Mon, Aug 13, 2018	76.71	76.93	75.89	75.96
4460	NYSE	EME	Fri, Aug 10, 2018	76.81	77.26	76.35	76.76
4459	NYSE	EME	Thu, Aug 9, 2018	78.12	78.26	77.28	77.44
4458	NYSE	EME	Wed, Aug 8, 2018	77.89	78.32	77.31	78.12
4457	NYSE	EME	Tue, Aug 7, 2018	78.05	78.30	77.40	78.05
4456	NYSE	EME	Mon, Aug 6, 2018	76.32	77.79	76.28	77.67
4455	NYSE	EME	Fri, Aug 3, 2018	76.60	77.20	76.00	76.09
4454	NYSE	EME	Thu, Aug 2, 2018	75.51	76.88	75.19	76.74
4453	NYSE	EME	Wed, Aug 1, 2018	76.59	76.69	75.61	76.22
4452	NYSE	EME	Tue, Jul 31, 2018	76.18	77.23	75.30	76.95
4451	NYSE	EME	Mon, Jul 30, 2018	76.59	77.47	76.04	76.06
4450	NYSE	EME	Fri, Jul 27, 2018	75.46	77.45	75.40	76.29
4449	NYSE	EME	Thu, Jul 26, 2018	77.75	79.27	74.60	75.05
4448	NYSE	EME	Wed, Jul 25, 2018	76.20	77.36	75.37	77.22
4447	NYSE	EME	Tue, Jul 24, 2018	77.60	77.70	75.74	76.28
4446	NYSE	EME	Mon, Jul 23, 2018	77.55	77.71	76.82	77.01
4445	NYSE	EME	Fri, Jul 20, 2018	78.00	78.45	77.45	77.75
4444	NYSE	EME	Thu, Jul 19, 2018	76.83	78.38	76.71	77.99
4443	NYSE	EME	Wed, Jul 18, 2018	76.11	77.31	75.95	77.17
4442	NYSE	EME	Tue, Jul 17, 2018	75.76	77.42	75.76	76.30
4441	NYSE	EME	Mon, Jul 16, 2018	77.39	77.39	75.54	76.00
4440	NYSE	EME	Fri, Jul 13, 2018	76.66	77.55	76.04	77.35
4439	NYSE	EME	Thu, Jul 12, 2018	77.69	77.69	76.03	76.63
4438	NYSE	EME	Wed, Jul 11, 2018	77.29	78.11	77.01	77.11
4437	NYSE	EME	Tue, Jul 10, 2018	78.85	79.05	77.83	78.27
4436	NYSE	EME	Mon, Jul 9, 2018	78.19	78.94	78.02	78.75
4435	NYSE	EME	Fri, Jul 6, 2018	77.25	78.07	76.89	77.69
4434	NYSE	EME	Thu, Jul 5, 2018	76.54	77.09	75.58	77.07
4433	NYSE	EME	Tue, Jul 3, 2018	76.31	76.68	76.10	76.23
4432	NYSE	EME	Mon, Jul 2, 2018	75.40	76.32	75.20	76.04
4431	NYSE	EME	Fri, Jun 29, 2018	76.81	77.45	76.14	76.18
4430	NYSE	EME	Thu, Jun 28, 2018	76.69	76.69	75.54	76.41
4429	NYSE	EME	Wed, Jun 27, 2018	78.09	78.35	76.61	76.61
4428	NYSE	EME	Tue, Jun 26, 2018	77.50	78.41	77.15	77.96
4427	NYSE	EME	Mon, Jun 25, 2018	77.67	77.92	76.43	77.17
4426	NYSE	EME	Fri, Jun 22, 2018	78.79	78.93	77.67	78.03
4425	NYSE	EME	Thu, Jun 21, 2018	79.73	79.73	77.82	78.15
4424	NYSE	EME	Wed, Jun 20, 2018	78.61	79.93	77.92	79.82
4423	NYSE	EME	Tue, Jun 19, 2018	77.24	78.50	76.97	78.45
4422	NYSE	EME	Mon, Jun 18, 2018	77.12	78.26	77.07	77.98
4421	NYSE	EME	Fri, Jun 15, 2018	77.35	77.81	76.76	77.70
4420	NYSE	EME	Thu, Jun 14, 2018	77.90	77.90	77.00	77.67
4419	NYSE	EME	Wed, Jun 13, 2018	78.21	78.62	77.22	77.58
4418	NYSE	EME	Tue, Jun 12, 2018	78.55	78.86	77.81	78.15
4417	NYSE	EME	Mon, Jun 11, 2018	78.98	79.47	78.44	78.62
4416	NYSE	EME	Fri, Jun 8, 2018	78.90	79.07	78.20	78.92
4415	NYSE	EME	Thu, Jun 7, 2018	79.90	79.95	78.25	78.83
4414	NYSE	EME	Wed, Jun 6, 2018	78.61	79.97	78.26	79.88
4413	NYSE	EME	Tue, Jun 5, 2018	77.41	78.48	77.27	78.43
4412	NYSE	EME	Mon, Jun 4, 2018	77.05	77.80	76.73	77.36
4411	NYSE	EME	Fri, Jun 1, 2018	76.55	77.38	76.40	76.80
4410	NYSE	EME	Thu, May 31, 2018	78.14	78.35	75.92	75.93
4409	NYSE	EME	Wed, May 30, 2018	76.76	78.58	76.26	78.18
4408	NYSE	EME	Tue, May 29, 2018	75.96	77.00	75.80	76.28
4407	NYSE	EME	Fri, May 25, 2018	76.50	76.79	76.18	76.51
4406	NYSE	EME	Thu, May 24, 2018	76.30	76.54	75.57	76.31
4405	NYSE	EME	Wed, May 23, 2018	76.69	77.14	75.95	76.48
4404	NYSE	EME	Tue, May 22, 2018	77.40	77.91	77.00	77.01
4403	NYSE	EME	Mon, May 21, 2018	77.04	77.72	76.74	77.59
4402	NYSE	EME	Fri, May 18, 2018	77.23	77.63	76.46	76.53
4401	NYSE	EME	Thu, May 17, 2018	76.31	77.32	76.21	77.00
4400	NYSE	EME	Wed, May 16, 2018	75.61	77.03	75.61	76.19
4399	NYSE	EME	Tue, May 15, 2018	75.24	75.77	74.88	75.47
4398	NYSE	EME	Mon, May 14, 2018	76.74	76.98	75.44	75.51
4397	NYSE	EME	Fri, May 11, 2018	76.99	77.23	76.55	76.71
4396	NYSE	EME	Thu, May 10, 2018	76.92	76.92	76.33	76.70
4395	NYSE	EME	Wed, May 9, 2018	78.23	78.41	76.47	76.65
4394	NYSE	EME	Tue, May 8, 2018	76.80	78.28	76.80	78.21
4393	NYSE	EME	Mon, May 7, 2018	75.38	76.58	75.38	76.21
4392	NYSE	EME	Fri, May 4, 2018	74.43	75.81	74.09	75.28
4391	NYSE	EME	Thu, May 3, 2018	75.10	75.50	73.32	74.95
4390	NYSE	EME	Wed, May 2, 2018	74.39	75.48	74.07	75.20
4389	NYSE	EME	Tue, May 1, 2018	73.66	74.55	72.26	74.39
4388	NYSE	EME	Mon, Apr 30, 2018	74.82	75.32	73.59	73.59
4387	NYSE	EME	Fri, Apr 27, 2018	74.49	75.16	72.40	74.60
4386	NYSE	EME	Thu, Apr 26, 2018	81.22	81.41	74.89	75.07
4385	NYSE	EME	Wed, Apr 25, 2018	80.24	81.75	79.79	80.86
4384	NYSE	EME	Tue, Apr 24, 2018	80.59	82.04	79.89	80.26
4383	NYSE	EME	Mon, Apr 23, 2018	80.44	81.03	80.20	80.57
4382	NYSE	EME	Fri, Apr 20, 2018	80.55	81.04	80.02	80.50
4381	NYSE	EME	Thu, Apr 19, 2018	81.33	81.33	80.24	80.60
4380	NYSE	EME	Wed, Apr 18, 2018	80.82	81.70	80.43	81.35
4379	NYSE	EME	Tue, Apr 17, 2018	80.52	80.94	80.21	80.77
4378	NYSE	EME	Mon, Apr 16, 2018	79.34	80.38	79.13	79.89
4377	NYSE	EME	Fri, Apr 13, 2018	79.50	79.74	78.46	78.78
4376	NYSE	EME	Thu, Apr 12, 2018	77.35	79.44	77.12	79.25
4375	NYSE	EME	Wed, Apr 11, 2018	77.80	78.18	77.03	77.19
4374	NYSE	EME	Tue, Apr 10, 2018	77.72	78.65	76.82	78.33
4373	NYSE	EME	Mon, Apr 9, 2018	77.39	78.29	76.51	76.61
4372	NYSE	EME	Fri, Apr 6, 2018	77.79	78.68	76.01	76.84
4371	NYSE	EME	Thu, Apr 5, 2018	78.22	78.83	77.43	78.41
4370	NYSE	EME	Wed, Apr 4, 2018	76.53	78.12	76.49	77.99
4369	NYSE	EME	Tue, Apr 3, 2018	76.16	78.07	75.81	77.68
4368	NYSE	EME	Mon, Apr 2, 2018	77.79	77.79	74.97	75.78
4367	NYSE	EME	Thu, Mar 29, 2018	76.50	78.69	76.50	77.93
4366	NYSE	EME	Wed, Mar 28, 2018	75.66	76.59	75.32	75.98
4365	NYSE	EME	Tue, Mar 27, 2018	77.60	77.60	75.17	75.59
4364	NYSE	EME	Mon, Mar 26, 2018	76.69	77.48	75.65	77.30
4363	NYSE	EME	Fri, Mar 23, 2018	78.21	78.52	75.34	75.38
4362	NYSE	EME	Thu, Mar 22, 2018	79.33	80.07	78.07	78.08
4361	NYSE	EME	Wed, Mar 21, 2018	79.77	80.76	79.40	80.09
4360	NYSE	EME	Tue, Mar 20, 2018	80.17	80.60	79.34	79.80
4359	NYSE	EME	Mon, Mar 19, 2018	80.79	80.87	78.61	80.12
4358	NYSE	EME	Fri, Mar 16, 2018	80.43	81.23	79.87	80.98
4357	NYSE	EME	Thu, Mar 15, 2018	80.64	80.92	79.69	80.40
4356	NYSE	EME	Wed, Mar 14, 2018	80.99	81.18	80.04	80.50
4355	NYSE	EME	Tue, Mar 13, 2018	79.89	80.95	79.35	80.38
4354	NYSE	EME	Mon, Mar 12, 2018	80.24	80.48	79.09	79.54
4353	NYSE	EME	Fri, Mar 9, 2018	78.64	80.26	78.17	80.10
4352	NYSE	EME	Thu, Mar 8, 2018	78.36	78.50	77.39	78.11
4351	NYSE	EME	Wed, Mar 7, 2018	75.61	78.22	75.61	77.99
4350	NYSE	EME	Tue, Mar 6, 2018	76.13	76.24	75.04	76.06
4349	NYSE	EME	Mon, Mar 5, 2018	76.16	76.80	75.33	76.05
4348	NYSE	EME	Fri, Mar 2, 2018	75.38	76.86	74.82	76.66
4347	NYSE	EME	Thu, Mar 1, 2018	76.19	77.04	75.04	76.03
4346	NYSE	EME	Wed, Feb 28, 2018	77.41	77.85	76.30	76.31
4345	NYSE	EME	Tue, Feb 27, 2018	77.43	78.61	76.95	77.05
4344	NYSE	EME	Mon, Feb 26, 2018	76.73	77.57	75.91	77.45
4343	NYSE	EME	Fri, Feb 23, 2018	76.21	77.27	75.06	76.45
4342	NYSE	EME	Thu, Feb 22, 2018	75.46	77.46	74.99	76.19
4341	NYSE	EME	Wed, Feb 21, 2018	76.65	77.23	75.40	75.42
4340	NYSE	EME	Tue, Feb 20, 2018	76.38	77.55	75.81	76.43
4339	NYSE	EME	Fri, Feb 16, 2018	76.37	77.35	75.97	76.64
4338	NYSE	EME	Thu, Feb 15, 2018	77.09	77.09	75.56	76.50
4337	NYSE	EME	Wed, Feb 14, 2018	74.77	76.55	74.75	76.32
4336	NYSE	EME	Tue, Feb 13, 2018	75.09	75.80	74.74	75.44
4335	NYSE	EME	Mon, Feb 12, 2018	76.15	76.46	74.91	75.23
4334	NYSE	EME	Fri, Feb 9, 2018	75.85	76.54	73.67	75.91
4333	NYSE	EME	Thu, Feb 8, 2018	77.19	77.28	75.21	75.23
4332	NYSE	EME	Wed, Feb 7, 2018	76.34	77.77	76.31	76.90
4331	NYSE	EME	Tue, Feb 6, 2018	74.37	77.89	73.26	76.70
4330	NYSE	EME	Mon, Feb 5, 2018	79.16	79.53	75.73	75.76
4329	NYSE	EME	Fri, Feb 2, 2018	80.87	81.06	79.40	79.75
4328	NYSE	EME	Thu, Feb 1, 2018	80.97	82.00	80.38	81.27
4327	NYSE	EME	Wed, Jan 31, 2018	81.95	82.84	81.15	81.28
4326	NYSE	EME	Tue, Jan 30, 2018	81.42	81.77	80.55	81.25
4325	NYSE	EME	Mon, Jan 29, 2018	82.50	83.13	82.13	82.35
4324	NYSE	EME	Fri, Jan 26, 2018	82.59	82.87	81.74	82.55
4323	NYSE	EME	Thu, Jan 25, 2018	82.87	82.87	81.60	82.27
4322	NYSE	EME	Wed, Jan 24, 2018	82.90	83.47	82.22	82.57
4321	NYSE	EME	Tue, Jan 23, 2018	82.99	82.99	82.04	82.32
4320	NYSE	EME	Mon, Jan 22, 2018	83.40	83.40	82.22	82.64
4319	NYSE	EME	Fri, Jan 19, 2018	82.26	83.62	82.26	83.60
4318	NYSE	EME	Thu, Jan 18, 2018	82.73	83.32	82.28	82.48
4317	NYSE	EME	Wed, Jan 17, 2018	82.86	82.93	82.13	82.69
4316	NYSE	EME	Tue, Jan 16, 2018	84.77	84.77	82.47	82.54
4315	NYSE	EME	Fri, Jan 12, 2018	83.32	85.08	83.32	84.14
4314	NYSE	EME	Thu, Jan 11, 2018	82.20	83.32	81.98	83.23
4313	NYSE	EME	Wed, Jan 10, 2018	82.26	82.41	81.65	81.83
4312	NYSE	EME	Tue, Jan 9, 2018	82.91	83.21	82.39	82.42
4311	NYSE	EME	Mon, Jan 8, 2018	82.52	83.16	81.87	82.80
4310	NYSE	EME	Fri, Jan 5, 2018	83.37	83.49	82.02	82.73
4309	NYSE	EME	Thu, Jan 4, 2018	84.29	84.73	82.82	82.98
4308	NYSE	EME	Wed, Jan 3, 2018	82.19	84.00	81.99	83.96
4307	NYSE	EME	Tue, Jan 2, 2018	82.05	82.83	81.50	81.96
4306	NYSE	EME	Fri, Dec 29, 2017	82.63	83.00	81.72	81.75
4305	NYSE	EME	Thu, Dec 28, 2017	83.31	83.42	82.36	82.46
4304	NYSE	EME	Wed, Dec 27, 2017	83.01	83.51	82.70	83.01
4303	NYSE	EME	Tue, Dec 26, 2017	82.42	83.21	82.42	82.96
4302	NYSE	EME	Fri, Dec 22, 2017	83.91	84.01	82.44	82.53
4301	NYSE	EME	Thu, Dec 21, 2017	83.52	84.11	83.10	83.64
4300	NYSE	EME	Wed, Dec 20, 2017	82.74	83.11	82.20	82.97
4299	NYSE	EME	Tue, Dec 19, 2017	82.57	82.94	82.17	82.17
4298	NYSE	EME	Mon, Dec 18, 2017	81.65	82.67	81.55	82.60
4297	NYSE	EME	Fri, Dec 15, 2017	80.02	82.03	79.97	81.09
4296	NYSE	EME	Thu, Dec 14, 2017	81.10	81.10	79.32	79.63
4295	NYSE	EME	Wed, Dec 13, 2017	81.26	81.49	80.70	81.07
4294	NYSE	EME	Tue, Dec 12, 2017	81.27	81.48	80.68	81.09
4293	NYSE	EME	Mon, Dec 11, 2017	81.30	81.31	80.55	81.08
4292	NYSE	EME	Fri, Dec 8, 2017	80.67	81.30	79.73	81.12
4291	NYSE	EME	Thu, Dec 7, 2017	80.19	80.89	79.87	80.47
4290	NYSE	EME	Wed, Dec 6, 2017	80.18	80.78	80.01	80.47
4289	NYSE	EME	Tue, Dec 5, 2017	80.58	80.91	80.04	80.37
4288	NYSE	EME	Mon, Dec 4, 2017	81.15	81.88	80.41	80.55
4287	NYSE	EME	Fri, Dec 1, 2017	80.84	81.39	77.76	80.56
4286	NYSE	EME	Thu, Nov 30, 2017	81.24	81.38	80.49	80.77
4285	NYSE	EME	Wed, Nov 29, 2017	79.95	81.20	79.90	80.89
4284	NYSE	EME	Tue, Nov 28, 2017	78.14	79.97	78.07	79.82
4283	NYSE	EME	Mon, Nov 27, 2017	78.91	79.46	77.99	78.14
4282	NYSE	EME	Fri, Nov 24, 2017	79.50	79.50	78.86	79.07
4281	NYSE	EME	Wed, Nov 22, 2017	79.94	80.39	79.11	79.11
4280	NYSE	EME	Tue, Nov 21, 2017	79.87	80.72	79.41	79.85
4279	NYSE	EME	Mon, Nov 20, 2017	78.75	79.93	78.31	79.67
4278	NYSE	EME	Fri, Nov 17, 2017	77.67	79.05	77.67	78.75
4277	NYSE	EME	Thu, Nov 16, 2017	76.96	78.25	76.96	78.11
4276	NYSE	EME	Wed, Nov 15, 2017	77.36	77.85	76.36	76.86
4275	NYSE	EME	Tue, Nov 14, 2017	78.44	78.64	77.80	78.04
4274	NYSE	EME	Mon, Nov 13, 2017	78.48	79.04	78.09	78.90
4273	NYSE	EME	Fri, Nov 10, 2017	78.90	79.73	78.75	79.04
4272	NYSE	EME	Thu, Nov 9, 2017	80.26	80.52	78.58	79.26
4271	NYSE	EME	Wed, Nov 8, 2017	80.99	81.54	80.40	81.21
4270	NYSE	EME	Tue, Nov 7, 2017	81.50	81.68	80.94	81.54
4269	NYSE	EME	Mon, Nov 6, 2017	81.44	81.77	80.84	81.49
4268	NYSE	EME	Fri, Nov 3, 2017	81.16	81.73	81.15	81.25
4267	NYSE	EME	Thu, Nov 2, 2017	80.61	81.61	80.09	81.16
4266	NYSE	EME	Wed, Nov 1, 2017	81.42	81.60	80.36	80.52
4265	NYSE	EME	Tue, Oct 31, 2017	79.92	80.88	79.34	80.51
4264	NYSE	EME	Mon, Oct 30, 2017	79.17	79.99	78.18	79.34
4263	NYSE	EME	Fri, Oct 27, 2017	77.23	80.64	76.84	79.38
4262	NYSE	EME	Thu, Oct 26, 2017	73.70	77.10	73.70	76.68
4261	NYSE	EME	Wed, Oct 25, 2017	69.53	70.38	68.77	70.26
4260	NYSE	EME	Tue, Oct 24, 2017	69.78	70.05	69.65	69.80
4259	NYSE	EME	Mon, Oct 23, 2017	69.83	70.02	69.45	69.55
4258	NYSE	EME	Fri, Oct 20, 2017	69.77	70.08	69.37	69.92
4257	NYSE	EME	Thu, Oct 19, 2017	69.48	69.77	69.07	69.45
4256	NYSE	EME	Wed, Oct 18, 2017	69.44	70.07	69.16	69.89
4255	NYSE	EME	Tue, Oct 17, 2017	70.31	70.31	68.83	69.07
4254	NYSE	EME	Mon, Oct 16, 2017	70.42	70.85	69.96	70.40
4253	NYSE	EME	Fri, Oct 13, 2017	70.05	70.33	69.58	70.19
4252	NYSE	EME	Thu, Oct 12, 2017	69.79	69.90	69.50	69.65
4251	NYSE	EME	Wed, Oct 11, 2017	69.86	69.86	69.35	69.73
4250	NYSE	EME	Tue, Oct 10, 2017	70.41	70.41	69.53	69.86
4249	NYSE	EME	Mon, Oct 9, 2017	70.40	70.79	69.62	69.87
4248	NYSE	EME	Fri, Oct 6, 2017	69.96	70.50	69.96	70.45
4247	NYSE	EME	Thu, Oct 5, 2017	70.27	70.49	69.93	70.35
4246	NYSE	EME	Wed, Oct 4, 2017	70.03	70.51	69.12	69.95
4245	NYSE	EME	Tue, Oct 3, 2017	70.57	70.84	69.73	70.11
4244	NYSE	EME	Mon, Oct 2, 2017	69.41	70.42	69.19	70.41
4243	NYSE	EME	Fri, Sep 29, 2017	69.65	70.08	69.25	69.38
4242	NYSE	EME	Thu, Sep 28, 2017	69.14	70.26	68.82	69.71
4241	NYSE	EME	Wed, Sep 27, 2017	69.38	69.56	68.39	69.27
4240	NYSE	EME	Tue, Sep 26, 2017	68.91	69.37	68.41	69.11
4239	NYSE	EME	Mon, Sep 25, 2017	68.26	69.01	68.13	68.73
4238	NYSE	EME	Fri, Sep 22, 2017	68.54	68.91	68.37	68.70
4237	NYSE	EME	Thu, Sep 21, 2017	68.69	68.93	68.38	68.55
4236	NYSE	EME	Wed, Sep 20, 2017	68.30	69.11	68.07	68.63
4235	NYSE	EME	Tue, Sep 19, 2017	68.64	69.00	68.04	68.11
4234	NYSE	EME	Mon, Sep 18, 2017	68.09	68.93	68.02	68.54
4233	NYSE	EME	Fri, Sep 15, 2017	67.48	68.27	66.88	68.00
4232	NYSE	EME	Thu, Sep 14, 2017	68.32	68.60	67.56	67.81
4231	NYSE	EME	Wed, Sep 13, 2017	67.69	68.51	67.51	68.38
4230	NYSE	EME	Tue, Sep 12, 2017	66.98	67.99	66.98	67.85
4229	NYSE	EME	Mon, Sep 11, 2017	67.00	67.31	66.50	66.62
4228	NYSE	EME	Fri, Sep 8, 2017	65.53	66.45	65.13	66.45
4227	NYSE	EME	Thu, Sep 7, 2017	65.77	65.81	64.82	65.58
4226	NYSE	EME	Wed, Sep 6, 2017	66.00	66.00	64.86	65.57
4225	NYSE	EME	Tue, Sep 5, 2017	66.19	66.63	65.34	65.63
4224	NYSE	EME	Fri, Sep 1, 2017	66.27	66.37	65.88	66.19
4223	NYSE	EME	Thu, Aug 31, 2017	65.14	66.12	65.14	66.04
4222	NYSE	EME	Wed, Aug 30, 2017	64.02	65.05	63.74	64.87
4221	NYSE	EME	Tue, Aug 29, 2017	63.35	64.35	63.24	64.17
4220	NYSE	EME	Mon, Aug 28, 2017	63.57	64.61	63.25	63.82
4219	NYSE	EME	Fri, Aug 25, 2017	62.92	63.66	62.71	63.31
4218	NYSE	EME	Thu, Aug 24, 2017	63.31	63.35	62.44	62.45
4217	NYSE	EME	Wed, Aug 23, 2017	62.31	63.28	62.31	62.99
4216	NYSE	EME	Tue, Aug 22, 2017	62.67	63.04	62.53	62.80
4215	NYSE	EME	Mon, Aug 21, 2017	62.65	63.29	62.15	62.68
4214	NYSE	EME	Fri, Aug 18, 2017	63.37	63.78	62.64	62.65
4213	NYSE	EME	Thu, Aug 17, 2017	64.52	65.13	63.91	63.91
4212	NYSE	EME	Wed, Aug 16, 2017	65.76	65.83	64.64	64.66
4211	NYSE	EME	Tue, Aug 15, 2017	66.85	67.11	65.36	65.37
4210	NYSE	EME	Mon, Aug 14, 2017	65.63	66.63	65.63	66.37
4209	NYSE	EME	Fri, Aug 11, 2017	64.84	65.58	64.79	65.15
4208	NYSE	EME	Thu, Aug 10, 2017	66.96	67.14	65.17	65.21
4207	NYSE	EME	Wed, Aug 9, 2017	67.59	67.81	66.95	67.45
4206	NYSE	EME	Tue, Aug 8, 2017	67.47	69.20	67.41	67.98
4205	NYSE	EME	Mon, Aug 7, 2017	66.82	67.64	66.54	67.52
4204	NYSE	EME	Fri, Aug 4, 2017	67.26	67.41	66.50	66.71
4203	NYSE	EME	Thu, Aug 3, 2017	67.47	67.47	66.54	67.05
4202	NYSE	EME	Wed, Aug 2, 2017	68.45	68.96	67.25	67.47
4201	NYSE	EME	Tue, Aug 1, 2017	67.81	68.50	67.39	68.36
4200	NYSE	EME	Mon, Jul 31, 2017	67.59	67.90	67.03	67.50
4199	NYSE	EME	Fri, Jul 28, 2017	68.32	69.17	67.08	67.43
4198	NYSE	EME	Thu, Jul 27, 2017	66.50	69.49	65.95	68.71
4197	NYSE	EME	Wed, Jul 26, 2017	64.67	64.81	63.49	63.69
4196	NYSE	EME	Tue, Jul 25, 2017	64.54	64.94	64.31	64.65
4195	NYSE	EME	Mon, Jul 24, 2017	64.76	64.76	63.87	64.02
4194	NYSE	EME	Fri, Jul 21, 2017	65.93	66.00	64.63	64.87
4193	NYSE	EME	Thu, Jul 20, 2017	65.97	65.98	64.88	65.42
4192	NYSE	EME	Wed, Jul 19, 2017	65.00	65.97	65.00	65.97
4191	NYSE	EME	Tue, Jul 18, 2017	65.24	65.31	64.17	64.77
4190	NYSE	EME	Mon, Jul 17, 2017	64.96	65.51	64.69	65.41
4189	NYSE	EME	Fri, Jul 14, 2017	65.14	65.48	64.97	65.03
4188	NYSE	EME	Thu, Jul 13, 2017	65.40	65.40	64.65	65.14
4187	NYSE	EME	Wed, Jul 12, 2017	65.86	66.47	65.37	65.32
4186	NYSE	EME	Tue, Jul 11, 2017	65.63	65.88	64.92	65.23
4185	NYSE	EME	Mon, Jul 10, 2017	66.50	67.14	65.52	65.53
4184	NYSE	EME	Fri, Jul 7, 2017	66.86	67.08	66.25	66.95
4183	NYSE	EME	Thu, Jul 6, 2017	66.36	67.28	66.36	66.69
4182	NYSE	EME	Wed, Jul 5, 2017	66.20	67.03	65.86	66.90
4181	NYSE	EME	Mon, Jul 3, 2017	65.72	66.66	65.46	66.38
4180	NYSE	EME	Fri, Jun 30, 2017	65.48	65.86	65.05	65.38
4179	NYSE	EME	Thu, Jun 29, 2017	66.11	66.11	64.40	65.26
4178	NYSE	EME	Wed, Jun 28, 2017	66.32	66.73	65.82	65.94
4177	NYSE	EME	Tue, Jun 27, 2017	65.61	66.18	64.97	65.56
4176	NYSE	EME	Mon, Jun 26, 2017	65.83	66.69	65.32	65.66
4175	NYSE	EME	Fri, Jun 23, 2017	64.71	65.71	64.22	65.62
4174	NYSE	EME	Thu, Jun 22, 2017	64.27	64.85	63.78	64.63
4173	NYSE	EME	Wed, Jun 21, 2017	64.99	65.57	64.12	64.23
4172	NYSE	EME	Tue, Jun 20, 2017	65.61	65.81	64.24	64.77
4171	NYSE	EME	Mon, Jun 19, 2017	65.62	66.45	65.52	65.95
4170	NYSE	EME	Fri, Jun 16, 2017	65.31	65.67	64.93	65.34
4169	NYSE	EME	Thu, Jun 15, 2017	64.64	65.65	64.52	65.31
4168	NYSE	EME	Wed, Jun 14, 2017	66.13	66.20	64.81	65.68
4167	NYSE	EME	Tue, Jun 13, 2017	65.99	66.61	65.32	66.00
4166	NYSE	EME	Mon, Jun 12, 2017	66.81	67.16	65.46	65.69
4165	NYSE	EME	Fri, Jun 9, 2017	65.07	67.12	65.07	66.75
4164	NYSE	EME	Thu, Jun 8, 2017	63.99	65.20	63.99	64.85
4163	NYSE	EME	Wed, Jun 7, 2017	63.97	64.60	63.77	63.93
4162	NYSE	EME	Tue, Jun 6, 2017	63.93	64.41	63.45	63.97
4161	NYSE	EME	Mon, Jun 5, 2017	65.23	65.23	63.93	64.56
4160	NYSE	EME	Fri, Jun 2, 2017	64.50	66.34	64.48	65.27
4159	NYSE	EME	Thu, Jun 1, 2017	63.39	64.54	62.90	64.51
4158	NYSE	EME	Wed, May 31, 2017	63.05	63.07	61.97	63.02
4157	NYSE	EME	Tue, May 30, 2017	63.24	63.71	62.90	62.95
4156	NYSE	EME	Fri, May 26, 2017	63.80	64.08	63.17	63.57
4155	NYSE	EME	Thu, May 25, 2017	64.32	64.55	63.85	64.05
4154	NYSE	EME	Wed, May 24, 2017	64.10	64.45	63.54	64.02
4153	NYSE	EME	Tue, May 23, 2017	63.65	64.33	63.15	64.08
4152	NYSE	EME	Mon, May 22, 2017	63.48	63.49	62.44	63.05
4151	NYSE	EME	Fri, May 19, 2017	62.80	64.11	62.66	63.32
4150	NYSE	EME	Thu, May 18, 2017	62.53	63.17	62.38	62.46
4149	NYSE	EME	Wed, May 17, 2017	62.96	63.43	62.43	62.93
4148	NYSE	EME	Tue, May 16, 2017	64.78	65.31	63.84	64.42
4147	NYSE	EME	Mon, May 15, 2017	64.71	65.41	64.64	64.74
4146	NYSE	EME	Fri, May 12, 2017	64.50	64.78	63.98	64.51
4145	NYSE	EME	Thu, May 11, 2017	65.09	65.35	63.80	64.95
4144	NYSE	EME	Wed, May 10, 2017	65.61	65.68	64.96	65.35
4143	NYSE	EME	Tue, May 9, 2017	65.85	66.27	65.50	65.77
4142	NYSE	EME	Mon, May 8, 2017	66.02	66.28	65.32	65.80
4141	NYSE	EME	Fri, May 5, 2017	66.60	66.60	65.56	66.24
4140	NYSE	EME	Thu, May 4, 2017	66.20	66.62	65.56	66.37
4139	NYSE	EME	Wed, May 3, 2017	66.03	66.46	65.59	66.05
4138	NYSE	EME	Tue, May 2, 2017	66.27	66.70	65.72	66.60
4137	NYSE	EME	Mon, May 1, 2017	66.03	66.62	65.19	66.40
4136	NYSE	EME	Fri, Apr 28, 2017	67.80	67.80	65.26	65.74
4135	NYSE	EME	Thu, Apr 27, 2017	65.99	69.14	65.77	67.37
4134	NYSE	EME	Wed, Apr 26, 2017	64.56	65.75	64.25	65.26
4133	NYSE	EME	Tue, Apr 25, 2017	64.41	65.17	63.85	64.54
4132	NYSE	EME	Mon, Apr 24, 2017	63.61	64.24	63.17	63.82
4131	NYSE	EME	Fri, Apr 21, 2017	63.12	63.12	62.15	62.55
4130	NYSE	EME	Thu, Apr 20, 2017	62.43	63.45	61.94	63.23
4129	NYSE	EME	Wed, Apr 19, 2017	61.83	62.37	61.65	62.01
4128	NYSE	EME	Tue, Apr 18, 2017	61.14	61.76	60.98	61.37
4127	NYSE	EME	Mon, Apr 17, 2017	60.57	61.69	60.30	61.66
4126	NYSE	EME	Thu, Apr 13, 2017	61.04	61.69	60.31	60.39
4125	NYSE	EME	Wed, Apr 12, 2017	63.38	63.38	61.08	61.17
4124	NYSE	EME	Tue, Apr 11, 2017	62.31	63.79	62.15	63.70
4123	NYSE	EME	Mon, Apr 10, 2017	62.78	63.59	62.44	62.64
4122	NYSE	EME	Fri, Apr 7, 2017	62.12	63.68	62.08	62.88
4121	NYSE	EME	Thu, Apr 6, 2017	62.02	62.96	62.02	62.50
4120	NYSE	EME	Wed, Apr 5, 2017	62.72	63.51	61.88	61.99
4119	NYSE	EME	Tue, Apr 4, 2017	62.47	62.83	61.99	62.21
4118	NYSE	EME	Mon, Apr 3, 2017	63.02	63.67	62.06	62.66
4117	NYSE	EME	Fri, Mar 31, 2017	62.95	63.59	62.81	62.95
4116	NYSE	EME	Thu, Mar 30, 2017	61.95	63.15	61.95	63.06
4115	NYSE	EME	Wed, Mar 29, 2017	61.53	62.17	61.30	61.96
4114	NYSE	EME	Tue, Mar 28, 2017	61.15	62.05	61.13	61.65
4113	NYSE	EME	Mon, Mar 27, 2017	59.94	61.63	59.76	61.36
4112	NYSE	EME	Fri, Mar 24, 2017	61.38	61.82	60.90	61.15
4111	NYSE	EME	Thu, Mar 23, 2017	60.91	61.74	60.62	61.17
4110	NYSE	EME	Wed, Mar 22, 2017	60.34	61.31	60.27	60.92
4109	NYSE	EME	Tue, Mar 21, 2017	62.87	62.87	60.48	60.52
4108	NYSE	EME	Mon, Mar 20, 2017	63.58	63.80	62.32	62.37
4107	NYSE	EME	Fri, Mar 17, 2017	64.19	64.52	63.09	63.59
4106	NYSE	EME	Thu, Mar 16, 2017	64.16	64.33	63.71	64.16
4105	NYSE	EME	Wed, Mar 15, 2017	62.53	64.27	62.37	63.92
4104	NYSE	EME	Tue, Mar 14, 2017	62.53	62.82	61.15	62.19
4103	NYSE	EME	Mon, Mar 13, 2017	63.16	64.01	62.79	63.07
4102	NYSE	EME	Fri, Mar 10, 2017	63.02	63.62	62.58	63.60
4101	NYSE	EME	Thu, Mar 9, 2017	63.16	63.42	61.84	62.27
4100	NYSE	EME	Wed, Mar 8, 2017	63.89	64.38	63.20	63.33
4099	NYSE	EME	Tue, Mar 7, 2017	63.21	63.77	62.93	63.42
4098	NYSE	EME	Mon, Mar 6, 2017	63.20	63.44	62.52	63.31
4097	NYSE	EME	Fri, Mar 3, 2017	63.94	64.21	63.30	63.76
4096	NYSE	EME	Thu, Mar 2, 2017	64.12	64.23	63.30	63.87
4095	NYSE	EME	Wed, Mar 1, 2017	62.66	64.29	62.44	63.67
4094	NYSE	EME	Tue, Feb 28, 2017	64.14	64.31	61.46	61.48
4093	NYSE	EME	Mon, Feb 27, 2017	61.93	64.15	61.78	63.95
4092	NYSE	EME	Fri, Feb 24, 2017	61.54	63.56	61.54	61.94
4091	NYSE	EME	Thu, Feb 23, 2017	65.56	66.74	60.67	61.63
4090	NYSE	EME	Wed, Feb 22, 2017	68.80	69.27	68.28	68.49
4089	NYSE	EME	Tue, Feb 21, 2017	69.41	70.22	68.92	69.12
4088	NYSE	EME	Fri, Feb 17, 2017	70.07	70.24	68.83	69.48
4087	NYSE	EME	Thu, Feb 16, 2017	70.10	70.30	68.86	70.24
4086	NYSE	EME	Wed, Feb 15, 2017	69.74	70.73	69.74	70.15
4085	NYSE	EME	Tue, Feb 14, 2017	69.10	69.98	68.40	69.90
4084	NYSE	EME	Mon, Feb 13, 2017	69.63	70.16	69.01	69.21
4083	NYSE	EME	Fri, Feb 10, 2017	69.17	69.34	68.41	69.16
4082	NYSE	EME	Thu, Feb 9, 2017	67.70	68.84	67.34	68.73
4081	NYSE	EME	Wed, Feb 8, 2017	68.84	68.84	67.56	67.65
4080	NYSE	EME	Tue, Feb 7, 2017	69.67	69.82	68.19	68.91
4079	NYSE	EME	Mon, Feb 6, 2017	69.85	70.18	68.84	69.25
4078	NYSE	EME	Fri, Feb 3, 2017	69.57	70.98	69.09	70.18
4077	NYSE	EME	Thu, Feb 2, 2017	69.58	69.79	68.20	68.75
4076	NYSE	EME	Wed, Feb 1, 2017	70.25	70.69	69.26	69.71
4075	NYSE	EME	Tue, Jan 31, 2017	70.01	70.42	68.83	69.69
4074	NYSE	EME	Mon, Jan 30, 2017	70.15	70.41	69.00	70.23
4073	NYSE	EME	Fri, Jan 27, 2017	70.85	71.05	70.17	70.87
4072	NYSE	EME	Thu, Jan 26, 2017	70.97	71.18	70.09	70.72
4071	NYSE	EME	Wed, Jan 25, 2017	70.46	71.33	69.92	70.88
4070	NYSE	EME	Tue, Jan 24, 2017	67.79	69.83	67.79	69.61
4069	NYSE	EME	Mon, Jan 23, 2017	68.11	68.61	66.58	67.42
4068	NYSE	EME	Fri, Jan 20, 2017	67.72	68.51	67.72	68.14
4067	NYSE	EME	Thu, Jan 19, 2017	67.73	68.46	67.24	67.72
4066	NYSE	EME	Wed, Jan 18, 2017	67.18	67.58	67.00	67.43
4065	NYSE	EME	Tue, Jan 17, 2017	68.47	68.55	67.02	67.10
4064	NYSE	EME	Fri, Jan 13, 2017	68.20	69.20	68.20	68.96
4063	NYSE	EME	Thu, Jan 12, 2017	67.96	68.23	66.63	68.19
4062	NYSE	EME	Wed, Jan 11, 2017	68.25	68.37	67.62	67.92
4061	NYSE	EME	Tue, Jan 10, 2017	67.68	68.44	67.49	68.05
4060	NYSE	EME	Mon, Jan 9, 2017	69.65	69.86	67.35	67.37
4059	NYSE	EME	Fri, Jan 6, 2017	71.55	71.80	69.92	69.95
4058	NYSE	EME	Thu, Jan 5, 2017	72.31	72.88	71.05	71.39
4057	NYSE	EME	Wed, Jan 4, 2017	71.42	72.71	71.42	72.45
4056	NYSE	EME	Tue, Jan 3, 2017	71.53	72.00	70.35	70.84
4055	NYSE	EME	Fri, Dec 30, 2016	71.22	71.45	70.56	70.76
4054	NYSE	EME	Thu, Dec 29, 2016	70.94	71.48	70.63	70.97
4053	NYSE	EME	Wed, Dec 28, 2016	72.36	72.50	70.52	70.78
4052	NYSE	EME	Tue, Dec 27, 2016	72.07	72.47	71.57	72.21
4051	NYSE	EME	Fri, Dec 23, 2016	71.95	72.25	71.61	71.84
4050	NYSE	EME	Thu, Dec 22, 2016	72.45	73.07	71.90	72.00
4049	NYSE	EME	Wed, Dec 21, 2016	72.68	72.82	72.14	72.14
4048	NYSE	EME	Tue, Dec 20, 2016	71.80	73.02	71.60	73.01
4047	NYSE	EME	Mon, Dec 19, 2016	71.72	72.31	70.56	71.58
4046	NYSE	EME	Fri, Dec 16, 2016	72.77	73.01	71.66	72.77
4045	NYSE	EME	Thu, Dec 15, 2016	71.48	72.96	70.76	72.53
4044	NYSE	EME	Wed, Dec 14, 2016	72.67	72.88	71.18	71.32
4043	NYSE	EME	Tue, Dec 13, 2016	73.04	73.04	71.90	72.74
4042	NYSE	EME	Mon, Dec 12, 2016	72.49	73.44	72.24	72.39
4041	NYSE	EME	Fri, Dec 9, 2016	73.17	73.18	72.17	72.75
4040	NYSE	EME	Thu, Dec 8, 2016	70.87	73.31	70.52	73.04
4039	NYSE	EME	Wed, Dec 7, 2016	70.42	72.65	70.42	72.44
4038	NYSE	EME	Tue, Dec 6, 2016	69.71	70.55	69.64	70.28
4037	NYSE	EME	Mon, Dec 5, 2016	69.38	69.81	68.85	69.74
4036	NYSE	EME	Fri, Dec 2, 2016	68.94	69.43	68.14	68.67
4035	NYSE	EME	Thu, Dec 1, 2016	69.97	70.27	68.49	69.09
4034	NYSE	EME	Wed, Nov 30, 2016	71.47	71.69	69.36	69.37
4033	NYSE	EME	Tue, Nov 29, 2016	70.68	71.61	70.58	71.02
4032	NYSE	EME	Mon, Nov 28, 2016	71.72	72.14	70.27	70.61
4031	NYSE	EME	Fri, Nov 25, 2016	71.75	72.02	71.38	71.80
4030	NYSE	EME	Wed, Nov 23, 2016	70.50	71.60	70.50	71.56
4029	NYSE	EME	Tue, Nov 22, 2016	69.72	70.56	69.47	70.48
4028	NYSE	EME	Mon, Nov 21, 2016	70.38	70.68	69.15	69.72
4027	NYSE	EME	Fri, Nov 18, 2016	70.64	70.65	69.72	69.87
4026	NYSE	EME	Thu, Nov 17, 2016	70.82	71.23	70.22	70.48
4025	NYSE	EME	Wed, Nov 16, 2016	69.90	70.59	69.63	70.45
4024	NYSE	EME	Tue, Nov 15, 2016	70.25	70.48	68.96	70.24
4023	NYSE	EME	Mon, Nov 14, 2016	68.13	70.12	67.67	70.06
4022	NYSE	EME	Fri, Nov 11, 2016	66.05	67.75	65.92	67.34
4021	NYSE	EME	Thu, Nov 10, 2016	66.00	66.73	65.28	66.09
4020	NYSE	EME	Wed, Nov 9, 2016	61.87	65.99	61.29	65.08
4019	NYSE	EME	Tue, Nov 8, 2016	61.06	61.71	60.60	61.22
4018	NYSE	EME	Mon, Nov 7, 2016	61.14	61.35	60.75	61.09
4017	NYSE	EME	Fri, Nov 4, 2016	60.27	60.60	59.61	59.93
4016	NYSE	EME	Thu, Nov 3, 2016	59.82	60.81	59.53	60.28
4015	NYSE	EME	Wed, Nov 2, 2016	59.48	60.17	59.48	59.60
4014	NYSE	EME	Tue, Nov 1, 2016	60.71	60.78	59.20	59.52
4013	NYSE	EME	Mon, Oct 31, 2016	60.57	60.73	60.09	60.46
4012	NYSE	EME	Fri, Oct 28, 2016	60.12	61.16	60.12	60.58
4011	NYSE	EME	Thu, Oct 27, 2016	58.01	60.47	58.01	59.75
4010	NYSE	EME	Wed, Oct 26, 2016	55.81	56.29	55.49	56.26
4009	NYSE	EME	Tue, Oct 25, 2016	56.30	56.49	55.90	56.21
4008	NYSE	EME	Mon, Oct 24, 2016	56.93	57.34	56.33	56.40
4007	NYSE	EME	Fri, Oct 21, 2016	55.51	56.34	55.10	56.12
4006	NYSE	EME	Thu, Oct 20, 2016	56.53	56.74	56.02	56.04
4005	NYSE	EME	Wed, Oct 19, 2016	57.47	57.47	56.76	56.90
4004	NYSE	EME	Tue, Oct 18, 2016	57.75	57.86	57.16	57.21
4003	NYSE	EME	Mon, Oct 17, 2016	57.31	57.54	56.90	56.98
4002	NYSE	EME	Fri, Oct 14, 2016	58.21	58.34	57.25	57.28
4001	NYSE	EME	Thu, Oct 13, 2016	57.27	58.05	56.87	57.82
4000	NYSE	EME	Wed, Oct 12, 2016	57.31	58.03	57.28	57.84
3999	NYSE	EME	Tue, Oct 11, 2016	58.98	59.38	56.58	57.38
3998	NYSE	EME	Mon, Oct 10, 2016	59.31	59.94	59.01	59.22
3997	NYSE	EME	Fri, Oct 7, 2016	59.89	59.91	58.56	59.00
3996	NYSE	EME	Thu, Oct 6, 2016	60.11	60.33	59.29	59.90
3995	NYSE	EME	Wed, Oct 5, 2016	59.68	60.56	59.33	60.36
3994	NYSE	EME	Tue, Oct 4, 2016	59.89	60.55	59.01	59.26
3993	NYSE	EME	Mon, Oct 3, 2016	59.47	59.92	58.80	59.66
3992	NYSE	EME	Fri, Sep 30, 2016	59.61	60.33	59.17	59.62
3991	NYSE	EME	Thu, Sep 29, 2016	59.06	59.76	58.75	59.31
3990	NYSE	EME	Wed, Sep 28, 2016	58.54	59.30	58.23	59.25
3989	NYSE	EME	Tue, Sep 27, 2016	57.26	58.56	57.01	58.43
3988	NYSE	EME	Mon, Sep 26, 2016	57.38	57.92	57.07	57.30
3987	NYSE	EME	Fri, Sep 23, 2016	58.60	58.84	57.57	57.64
3986	NYSE	EME	Thu, Sep 22, 2016	58.13	58.78	58.01	58.71
3985	NYSE	EME	Wed, Sep 21, 2016	57.24	57.81	56.76	57.74
3984	NYSE	EME	Tue, Sep 20, 2016	57.02	57.21	56.55	56.81
3983	NYSE	EME	Mon, Sep 19, 2016	56.70	57.18	56.29	56.62
3982	NYSE	EME	Fri, Sep 16, 2016	56.31	56.48	55.82	56.25
3981	NYSE	EME	Thu, Sep 15, 2016	55.07	56.23	55.01	56.23
3980	NYSE	EME	Wed, Sep 14, 2016	55.36	55.59	54.89	54.92
3979	NYSE	EME	Tue, Sep 13, 2016	55.75	56.01	55.19	55.38
3978	NYSE	EME	Mon, Sep 12, 2016	55.50	56.45	55.25	56.17
3977	NYSE	EME	Fri, Sep 9, 2016	57.40	57.67	55.73	55.75
3976	NYSE	EME	Thu, Sep 8, 2016	58.32	58.50	57.82	57.96
3975	NYSE	EME	Wed, Sep 7, 2016	57.59	58.12	57.29	58.10
3974	NYSE	EME	Tue, Sep 6, 2016	58.29	58.48	57.35	57.67
3973	NYSE	EME	Fri, Sep 2, 2016	57.90	58.02	57.46	57.95
3972	NYSE	EME	Thu, Sep 1, 2016	57.31	57.59	56.35	57.46
3971	NYSE	EME	Wed, Aug 31, 2016	57.29	57.38	56.53	57.26
3970	NYSE	EME	Tue, Aug 30, 2016	57.25	57.50	57.16	57.46
3969	NYSE	EME	Mon, Aug 29, 2016	57.23	57.56	57.00	57.37
3968	NYSE	EME	Fri, Aug 26, 2016	57.68	58.06	56.73	57.01
3967	NYSE	EME	Thu, Aug 25, 2016	57.00	57.45	56.96	57.44
3966	NYSE	EME	Wed, Aug 24, 2016	57.44	57.63	57.02	57.17
3965	NYSE	EME	Tue, Aug 23, 2016	57.48	57.61	57.22	57.44
3964	NYSE	EME	Mon, Aug 22, 2016	56.52	57.25	56.23	57.14
3963	NYSE	EME	Fri, Aug 19, 2016	56.80	56.83	56.29	56.67
3962	NYSE	EME	Thu, Aug 18, 2016	56.41	56.93	56.28	56.89
3961	NYSE	EME	Wed, Aug 17, 2016	57.05	57.05	56.26	56.41
3960	NYSE	EME	Tue, Aug 16, 2016	57.24	57.55	56.90	57.07
3959	NYSE	EME	Mon, Aug 15, 2016	56.77	57.39	56.31	57.28
3958	NYSE	EME	Fri, Aug 12, 2016	56.44	56.81	56.19	56.78
3957	NYSE	EME	Thu, Aug 11, 2016	56.67	56.77	56.35	56.39
3956	NYSE	EME	Wed, Aug 10, 2016	56.67	56.67	56.10	56.47
3955	NYSE	EME	Tue, Aug 9, 2016	56.50	57.04	56.22	56.64
3954	NYSE	EME	Mon, Aug 8, 2016	56.44	56.76	55.99	56.44
3953	NYSE	EME	Fri, Aug 5, 2016	55.54	56.90	55.50	56.55
3952	NYSE	EME	Thu, Aug 4, 2016	55.86	55.86	55.13	55.32
3951	NYSE	EME	Wed, Aug 3, 2016	55.39	55.95	55.17	55.87
3950	NYSE	EME	Tue, Aug 2, 2016	55.57	55.78	55.10	55.50
3949	NYSE	EME	Mon, Aug 1, 2016	55.64	55.84	55.14	55.47
3948	NYSE	EME	Fri, Jul 29, 2016	56.22	56.87	55.59	55.70
3947	NYSE	EME	Thu, Jul 28, 2016	53.16	56.43	53.16	55.96
3946	NYSE	EME	Wed, Jul 27, 2016	52.05	52.60	52.05	52.54
3945	NYSE	EME	Tue, Jul 26, 2016	51.34	52.14	51.13	52.08
3944	NYSE	EME	Mon, Jul 25, 2016	51.13	51.49	51.09	51.33
3943	NYSE	EME	Fri, Jul 22, 2016	50.80	51.24	50.34	51.19
3942	NYSE	EME	Thu, Jul 21, 2016	51.26	51.76	50.69	50.94
3941	NYSE	EME	Wed, Jul 20, 2016	51.09	51.39	50.67	51.35
3940	NYSE	EME	Tue, Jul 19, 2016	50.86	51.14	50.08	51.09
3939	NYSE	EME	Mon, Jul 18, 2016	51.86	52.07	51.47	51.69
3938	NYSE	EME	Fri, Jul 15, 2016	52.48	52.49	51.74	51.87
3937	NYSE	EME	Thu, Jul 14, 2016	51.87	52.18	51.61	52.00
3936	NYSE	EME	Wed, Jul 13, 2016	51.88	51.98	51.45	51.51
3935	NYSE	EME	Tue, Jul 12, 2016	51.68	51.99	51.25	51.64
3934	NYSE	EME	Mon, Jul 11, 2016	50.98	51.47	50.84	51.14
3933	NYSE	EME	Fri, Jul 8, 2016	50.21	51.41	50.21	50.93
3932	NYSE	EME	Thu, Jul 7, 2016	48.88	49.81	48.79	49.70
3931	NYSE	EME	Wed, Jul 6, 2016	48.08	48.84	47.89	48.64
3930	NYSE	EME	Tue, Jul 5, 2016	48.26	48.58	47.69	48.45
3929	NYSE	EME	Fri, Jul 1, 2016	49.35	49.88	48.61	48.64
3928	NYSE	EME	Thu, Jun 30, 2016	48.27	49.69	48.12	49.26
3927	NYSE	EME	Wed, Jun 29, 2016	47.36	48.33	47.02	48.27
3926	NYSE	EME	Tue, Jun 28, 2016	46.80	47.03	46.48	46.81
3925	NYSE	EME	Mon, Jun 27, 2016	47.02	47.06	45.86	46.22
3924	NYSE	EME	Fri, Jun 24, 2016	47.70	48.31	47.14	47.63
3923	NYSE	EME	Thu, Jun 23, 2016	48.93	49.42	48.78	49.36
3922	NYSE	EME	Wed, Jun 22, 2016	48.48	48.89	48.29	48.30
3921	NYSE	EME	Tue, Jun 21, 2016	48.01	48.76	47.22	48.45
3920	NYSE	EME	Mon, Jun 20, 2016	47.46	47.51	47.09	47.10
3919	NYSE	EME	Fri, Jun 17, 2016	47.17	47.25	46.64	46.85
3918	NYSE	EME	Thu, Jun 16, 2016	46.46	47.09	45.47	47.04
3917	NYSE	EME	Wed, Jun 15, 2016	47.37	47.37	46.80	46.85
3916	NYSE	EME	Tue, Jun 14, 2016	47.06	47.48	46.75	47.23
3915	NYSE	EME	Mon, Jun 13, 2016	47.85	48.23	47.22	47.25
3914	NYSE	EME	Fri, Jun 10, 2016	48.22	48.48	47.92	48.12
3913	NYSE	EME	Thu, Jun 9, 2016	48.27	48.84	48.13	48.76
3912	NYSE	EME	Wed, Jun 8, 2016	48.36	48.88	48.18	48.65
3911	NYSE	EME	Tue, Jun 7, 2016	48.18	48.35	47.85	48.26
3910	NYSE	EME	Mon, Jun 6, 2016	47.64	48.20	47.64	48.12
3909	NYSE	EME	Fri, Jun 3, 2016	47.70	47.83	47.07	47.60
3908	NYSE	EME	Thu, Jun 2, 2016	47.55	47.78	47.26	47.75
3907	NYSE	EME	Wed, Jun 1, 2016	47.19	47.53	46.98	47.53
3906	NYSE	EME	Tue, May 31, 2016	47.62	47.95	47.33	47.55
3905	NYSE	EME	Fri, May 27, 2016	47.38	47.72	47.30	47.55
3904	NYSE	EME	Thu, May 26, 2016	47.21	47.57	47.13	47.39
3903	NYSE	EME	Wed, May 25, 2016	47.02	47.36	46.85	47.10
3902	NYSE	EME	Tue, May 24, 2016	46.00	46.80	46.00	46.73
3901	NYSE	EME	Mon, May 23, 2016	45.73	46.02	45.45	45.75
3900	NYSE	EME	Fri, May 20, 2016	45.24	46.02	45.24	45.77
3899	NYSE	EME	Thu, May 19, 2016	45.28	45.45	44.27	44.97
3898	NYSE	EME	Wed, May 18, 2016	45.77	45.99	45.23	45.66
3897	NYSE	EME	Tue, May 17, 2016	46.97	47.15	45.54	45.85
3896	NYSE	EME	Mon, May 16, 2016	47.00	47.35	46.77	47.11
3895	NYSE	EME	Fri, May 13, 2016	47.42	47.72	46.40	46.72
3894	NYSE	EME	Thu, May 12, 2016	47.71	48.06	47.46	47.60
3893	NYSE	EME	Wed, May 11, 2016	47.89	48.02	47.54	47.62
3892	NYSE	EME	Tue, May 10, 2016	47.60	47.99	47.45	47.99
3891	NYSE	EME	Mon, May 9, 2016	47.56	47.96	47.21	47.37
3890	NYSE	EME	Fri, May 6, 2016	46.94	47.57	46.81	47.57
3889	NYSE	EME	Thu, May 5, 2016	47.04	47.62	47.03	47.28
3888	NYSE	EME	Wed, May 4, 2016	47.07	47.38	46.63	46.73
3887	NYSE	EME	Tue, May 3, 2016	47.76	47.96	47.06	47.22
3886	NYSE	EME	Mon, May 2, 2016	48.49	48.86	47.77	48.14
3885	NYSE	EME	Fri, Apr 29, 2016	48.51	49.09	48.22	48.48
3884	NYSE	EME	Thu, Apr 28, 2016	48.21	49.88	47.65	48.21
3883	NYSE	EME	Wed, Apr 27, 2016	48.53	48.83	48.07	48.37
3882	NYSE	EME	Tue, Apr 26, 2016	48.19	48.50	47.82	48.40
3881	NYSE	EME	Mon, Apr 25, 2016	48.86	48.86	47.82	47.98
3880	NYSE	EME	Fri, Apr 22, 2016	48.84	49.39	48.76	49.11
3879	NYSE	EME	Thu, Apr 21, 2016	49.06	49.42	48.71	48.79
3878	NYSE	EME	Wed, Apr 20, 2016	48.47	49.67	48.27	49.15
3877	NYSE	EME	Tue, Apr 19, 2016	48.80	49.02	48.09	48.33
3876	NYSE	EME	Mon, Apr 18, 2016	48.11	48.93	48.11	48.59
3875	NYSE	EME	Fri, Apr 15, 2016	48.28	48.81	48.21	48.46
3874	NYSE	EME	Thu, Apr 14, 2016	49.15	49.15	48.40	48.50
3873	NYSE	EME	Wed, Apr 13, 2016	48.32	49.13	47.88	49.11
3872	NYSE	EME	Tue, Apr 12, 2016	47.33	48.20	47.33	47.91
3871	NYSE	EME	Mon, Apr 11, 2016	47.66	48.11	47.04	47.25
3870	NYSE	EME	Fri, Apr 8, 2016	47.61	48.08	47.45	47.69
3869	NYSE	EME	Thu, Apr 7, 2016	47.18	47.34	46.81	47.06
3868	NYSE	EME	Wed, Apr 6, 2016	47.42	47.67	46.88	47.58
3867	NYSE	EME	Tue, Apr 5, 2016	47.77	47.77	47.77	47.31
3866	NYSE	EME	Mon, Apr 4, 2016	48.59	48.59	47.70	47.77
3865	NYSE	EME	Fri, Apr 1, 2016	48.10	48.78	47.82	48.64
3864	NYSE	EME	Thu, Mar 31, 2016	48.62	48.75	48.46	48.60
3863	NYSE	EME	Wed, Mar 30, 2016	49.00	49.05	48.46	48.65
3862	NYSE	EME	Tue, Mar 29, 2016	47.70	49.00	47.70	48.95
3861	NYSE	EME	Mon, Mar 28, 2016	48.00	48.24	47.69	47.90
3860	NYSE	EME	Thu, Mar 24, 2016	47.61	47.61	47.61	47.88
3859	NYSE	EME	Wed, Mar 23, 2016	47.77	48.13	47.54	47.61
3858	NYSE	EME	Tue, Mar 22, 2016	47.57	48.21	47.53	48.02
3857	NYSE	EME	Mon, Mar 21, 2016	48.03	48.20	47.33	47.67
3856	NYSE	EME	Fri, Mar 18, 2016	48.05	48.19	47.59	48.02
3855	NYSE	EME	Thu, Mar 17, 2016	46.38	47.97	45.55	47.76
3854	NYSE	EME	Wed, Mar 16, 2016	45.83	46.53	45.83	46.37
3853	NYSE	EME	Tue, Mar 15, 2016	46.89	46.89	46.89	45.85
3852	NYSE	EME	Mon, Mar 14, 2016	46.81	47.08	46.21	46.89
3851	NYSE	EME	Fri, Mar 11, 2016	46.60	47.09	46.40	47.02
3850	NYSE	EME	Thu, Mar 10, 2016	46.92	47.42	45.71	46.25
3849	NYSE	EME	Wed, Mar 9, 2016	46.86	46.86	46.86	46.76
3848	NYSE	EME	Tue, Mar 8, 2016	47.86	47.86	46.79	46.86
3847	NYSE	EME	Mon, Mar 7, 2016	47.29	48.23	47.09	48.23
3846	NYSE	EME	Fri, Mar 4, 2016	48.19	48.19	48.19	47.34
3845	NYSE	EME	Thu, Mar 3, 2016	47.44	47.44	47.44	48.19
3844	NYSE	EME	Wed, Mar 2, 2016	46.78	47.54	46.57	47.44
3843	NYSE	EME	Tue, Mar 1, 2016	45.87	45.87	45.87	46.87
3842	NYSE	EME	Mon, Feb 29, 2016	45.21	46.40	44.68	45.87
3841	NYSE	EME	Fri, Feb 26, 2016	46.02	46.02	46.02	45.16
3840	NYSE	EME	Thu, Feb 25, 2016	48.18	48.45	45.73	46.02
3839	NYSE	EME	Wed, Feb 24, 2016	45.25	46.49	45.18	46.49
3838	NYSE	EME	Tue, Feb 23, 2016	46.08	46.60	45.70	45.74
3837	NYSE	EME	Mon, Feb 22, 2016	46.08	46.69	46.00	46.35
3836	NYSE	EME	Fri, Feb 19, 2016	44.93	45.92	44.32	45.86
3835	NYSE	EME	Thu, Feb 18, 2016	45.60	45.70	45.07	45.20
3834	NYSE	EME	Wed, Feb 17, 2016	45.25	46.03	45.22	45.55
3833	NYSE	EME	Tue, Feb 16, 2016	44.83	45.18	44.31	44.90
3832	NYSE	EME	Fri, Feb 12, 2016	43.63	44.58	43.63	44.32
3831	NYSE	EME	Thu, Feb 11, 2016	42.75	43.55	42.59	43.25
3830	NYSE	EME	Wed, Feb 10, 2016	43.39	44.14	43.39	43.49
3829	NYSE	EME	Tue, Feb 9, 2016	42.35	43.52	42.33	43.13
3828	NYSE	EME	Mon, Feb 8, 2016	42.86	42.94	41.82	42.80
3827	NYSE	EME	Fri, Feb 5, 2016	44.20	44.54	43.40	43.48
3826	NYSE	EME	Thu, Feb 4, 2016	44.45	44.83	43.87	44.44
3825	NYSE	EME	Wed, Feb 3, 2016	44.44	44.67	43.64	44.54
3824	NYSE	EME	Tue, Feb 2, 2016	44.88	45.16	43.85	44.01
3823	NYSE	EME	Mon, Feb 1, 2016	45.21	45.65	44.86	45.48
3822	NYSE	EME	Fri, Jan 29, 2016	44.67	45.74	44.53	45.70
3821	NYSE	EME	Thu, Jan 28, 2016	44.76	45.02	44.03	44.39
3820	NYSE	EME	Wed, Jan 27, 2016	44.21	44.83	43.96	44.09
3819	NYSE	EME	Tue, Jan 26, 2016	43.48	44.31	43.34	44.28
3818	NYSE	EME	Mon, Jan 25, 2016	43.96	44.59	43.01	43.14
3817	NYSE	EME	Fri, Jan 22, 2016	43.49	44.49	43.37	44.41
3816	NYSE	EME	Thu, Jan 21, 2016	42.52	43.28	42.04	42.71
3815	NYSE	EME	Wed, Jan 20, 2016	42.14	42.88	40.98	42.47
3814	NYSE	EME	Tue, Jan 19, 2016	44.24	44.26	42.20	42.54
3813	NYSE	EME	Fri, Jan 15, 2016	42.28	43.72	42.28	43.66
3812	NYSE	EME	Thu, Jan 14, 2016	43.27	44.04	42.88	43.57
3811	NYSE	EME	Wed, Jan 13, 2016	45.17	45.20	42.74	43.18
3810	NYSE	EME	Tue, Jan 12, 2016	44.90	45.05	44.18	44.92
3809	NYSE	EME	Mon, Jan 11, 2016	44.50	44.84	43.99	44.33
3808	NYSE	EME	Fri, Jan 8, 2016	45.29	45.38	44.06	44.24
3807	NYSE	EME	Thu, Jan 7, 2016	45.70	45.93	44.82	45.04
3806	NYSE	EME	Wed, Jan 6, 2016	45.49	46.65	45.49	46.60
3805	NYSE	EME	Tue, Jan 5, 2016	46.50	46.77	45.90	46.25
3804	NYSE	EME	Mon, Jan 4, 2016	47.28	47.57	46.06	46.25
3803	NYSE	EME	Thu, Dec 31, 2015	48.14	48.60	47.96	48.04
3802	NYSE	EME	Wed, Dec 30, 2015	48.38	48.96	48.33	48.37
3801	NYSE	EME	Tue, Dec 29, 2015	48.36	48.65	48.14	48.60
3800	NYSE	EME	Mon, Dec 28, 2015	47.72	48.07	47.49	48.07
3799	NYSE	EME	Thu, Dec 24, 2015	48.05	48.35	47.92	47.97
3798	NYSE	EME	Wed, Dec 23, 2015	47.77	48.23	47.27	48.16
3797	NYSE	EME	Tue, Dec 22, 2015	47.07	47.65	46.96	47.42
3796	NYSE	EME	Mon, Dec 21, 2015	47.31	47.53	46.74	46.95
3795	NYSE	EME	Fri, Dec 18, 2015	47.32	47.74	46.88	46.92
3794	NYSE	EME	Thu, Dec 17, 2015	48.94	48.94	47.55	47.56
3793	NYSE	EME	Wed, Dec 16, 2015	48.93	49.34	48.08	48.88
3792	NYSE	EME	Tue, Dec 15, 2015	48.33	48.84	48.24	48.71
3791	NYSE	EME	Mon, Dec 14, 2015	48.07	48.43	47.54	47.90
3790	NYSE	EME	Fri, Dec 11, 2015	48.01	48.64	47.69	47.85
3789	NYSE	EME	Thu, Dec 10, 2015	49.21	49.45	48.89	48.91
3788	NYSE	EME	Wed, Dec 9, 2015	50.13	50.94	49.16	49.23
3787	NYSE	EME	Tue, Dec 8, 2015	50.34	50.92	49.95	50.20
3786	NYSE	EME	Mon, Dec 7, 2015	51.32	51.67	50.96	50.99
3785	NYSE	EME	Fri, Dec 4, 2015	51.02	51.87	49.77	51.57
3784	NYSE	EME	Thu, Dec 3, 2015	51.80	52.02	50.98	51.05
3783	NYSE	EME	Wed, Dec 2, 2015	51.65	52.37	51.47	51.52
3782	NYSE	EME	Tue, Dec 1, 2015	50.55	51.72	50.28	51.68
3781	NYSE	EME	Mon, Nov 30, 2015	50.63	50.90	50.36	50.40
3780	NYSE	EME	Fri, Nov 27, 2015	49.97	50.86	49.94	50.61
3779	NYSE	EME	Wed, Nov 25, 2015	49.81	50.27	49.81	50.05
3778	NYSE	EME	Tue, Nov 24, 2015	49.50	50.00	49.22	49.88
3777	NYSE	EME	Mon, Nov 23, 2015	49.16	49.72	49.16	49.60
3776	NYSE	EME	Fri, Nov 20, 2015	49.04	49.77	49.04	49.38
3775	NYSE	EME	Thu, Nov 19, 2015	49.00	49.25	48.63	48.77
3774	NYSE	EME	Wed, Nov 18, 2015	48.29	49.14	48.02	49.09
3773	NYSE	EME	Tue, Nov 17, 2015	48.57	48.80	47.85	47.97
3772	NYSE	EME	Mon, Nov 16, 2015	48.27	48.87	48.00	48.55
3771	NYSE	EME	Fri, Nov 13, 2015	47.85	48.81	47.85	48.32
3770	NYSE	EME	Thu, Nov 12, 2015	48.95	49.24	48.07	48.16
3769	NYSE	EME	Wed, Nov 11, 2015	49.18	49.70	48.97	49.38
3768	NYSE	EME	Tue, Nov 10, 2015	48.58	49.30	48.49	48.99
3767	NYSE	EME	Mon, Nov 9, 2015	49.36	49.70	48.68	48.73
3766	NYSE	EME	Fri, Nov 6, 2015	49.00	49.44	48.40	49.35
3765	NYSE	EME	Thu, Nov 5, 2015	49.34	49.56	48.82	49.32
3764	NYSE	EME	Wed, Nov 4, 2015	49.66	49.95	49.28	49.36
3763	NYSE	EME	Tue, Nov 3, 2015	49.22	49.98	49.09	49.66
3762	NYSE	EME	Mon, Nov 2, 2015	48.26	49.38	47.94	49.17
3761	NYSE	EME	Fri, Oct 30, 2015	47.64	48.99	47.64	48.28
3760	NYSE	EME	Thu, Oct 29, 2015	47.19	48.17	46.35	47.67
3759	NYSE	EME	Wed, Oct 28, 2015	45.71	47.64	45.71	47.53
3758	NYSE	EME	Tue, Oct 27, 2015	45.83	45.96	45.26	45.48
3757	NYSE	EME	Mon, Oct 26, 2015	45.92	46.31	45.60	46.11
3756	NYSE	EME	Fri, Oct 23, 2015	45.96	46.17	45.33	45.97
3755	NYSE	EME	Thu, Oct 22, 2015	44.40	45.84	44.04	45.68
3754	NYSE	EME	Wed, Oct 21, 2015	45.33	45.35	44.06	44.14
3753	NYSE	EME	Tue, Oct 20, 2015	45.16	45.94	45.01	45.22
3752	NYSE	EME	Mon, Oct 19, 2015	44.85	45.96	44.85	45.28
3751	NYSE	EME	Fri, Oct 16, 2015	45.85	46.13	44.88	45.20
3750	NYSE	EME	Thu, Oct 15, 2015	46.00	46.03	45.24	45.85
3749	NYSE	EME	Wed, Oct 14, 2015	46.39	46.79	45.97	45.98
3748	NYSE	EME	Tue, Oct 13, 2015	46.94	47.30	46.24	46.38
3747	NYSE	EME	Mon, Oct 12, 2015	47.15	47.20	46.73	47.18
3746	NYSE	EME	Fri, Oct 9, 2015	46.43	47.21	46.43	47.10
3745	NYSE	EME	Thu, Oct 8, 2015	45.75	46.37	45.70	46.30
3744	NYSE	EME	Wed, Oct 7, 2015	45.84	46.01	45.18	45.76
3743	NYSE	EME	Tue, Oct 6, 2015	45.27	46.00	45.14	45.46
3742	NYSE	EME	Mon, Oct 5, 2015	44.39	45.36	44.39	45.24
3741	NYSE	EME	Fri, Oct 2, 2015	43.63	44.14	42.85	44.13
3740	NYSE	EME	Thu, Oct 1, 2015	44.37	44.67	43.71	44.05
3739	NYSE	EME	Wed, Sep 30, 2015	44.53	44.53	43.63	44.25
3738	NYSE	EME	Tue, Sep 29, 2015	44.88	44.88	43.42	44.09
3737	NYSE	EME	Mon, Sep 28, 2015	44.90	45.34	44.76	44.95
3736	NYSE	EME	Fri, Sep 25, 2015	45.16	45.54	44.71	45.20
3735	NYSE	EME	Thu, Sep 24, 2015	44.68	45.04	44.26	44.86
3734	NYSE	EME	Wed, Sep 23, 2015	45.40	45.70	44.49	44.95
3733	NYSE	EME	Tue, Sep 22, 2015	45.44	45.62	44.99	45.23
3732	NYSE	EME	Mon, Sep 21, 2015	46.16	46.60	45.78	45.94
3731	NYSE	EME	Fri, Sep 18, 2015	45.92	46.38	45.65	45.77
3730	NYSE	EME	Thu, Sep 17, 2015	46.50	47.14	46.30	46.43
3729	NYSE	EME	Wed, Sep 16, 2015	46.47	46.85	45.52	46.58
3728	NYSE	EME	Tue, Sep 15, 2015	45.77	46.42	45.30	46.38
3727	NYSE	EME	Mon, Sep 14, 2015	45.45	45.87	45.23	45.45
3726	NYSE	EME	Fri, Sep 11, 2015	45.12	45.70	44.76	45.51
3725	NYSE	EME	Thu, Sep 10, 2015	45.19	45.49	44.77	45.46
3724	NYSE	EME	Wed, Sep 9, 2015	45.98	46.10	45.17	45.24
3723	NYSE	EME	Tue, Sep 8, 2015	45.37	45.64	45.03	45.61
3722	NYSE	EME	Fri, Sep 4, 2015	44.70	45.16	44.49	44.65
3721	NYSE	EME	Thu, Sep 3, 2015	45.09	45.63	44.92	45.29
3720	NYSE	EME	Wed, Sep 2, 2015	45.00	45.10	44.53	44.90
3719	NYSE	EME	Tue, Sep 1, 2015	45.16	45.92	44.76	44.92
3718	NYSE	EME	Mon, Aug 31, 2015	45.38	46.22	45.29	46.09
3717	NYSE	EME	Fri, Aug 28, 2015	45.04	46.05	45.03	45.60
3716	NYSE	EME	Thu, Aug 27, 2015	45.04	45.53	44.38	45.18
3715	NYSE	EME	Wed, Aug 26, 2015	45.44	45.45	44.10	44.81
3714	NYSE	EME	Tue, Aug 25, 2015	46.81	47.36	44.66	44.69
3713	NYSE	EME	Mon, Aug 24, 2015	44.31	47.64	44.31	45.76
3712	NYSE	EME	Fri, Aug 21, 2015	45.41	47.24	45.41	46.64
3711	NYSE	EME	Thu, Aug 20, 2015	47.61	48.17	47.12	47.15
3710	NYSE	EME	Wed, Aug 19, 2015	48.10	48.35	47.73	47.91
3709	NYSE	EME	Tue, Aug 18, 2015	48.11	48.58	47.75	48.31
3708	NYSE	EME	Mon, Aug 17, 2015	47.62	48.22	47.35	48.21
3707	NYSE	EME	Fri, Aug 14, 2015	47.62	47.95	47.45	47.91
3706	NYSE	EME	Thu, Aug 13, 2015	47.85	47.96	47.41	47.64
3705	NYSE	EME	Wed, Aug 12, 2015	47.45	47.85	47.23	47.75
3704	NYSE	EME	Tue, Aug 11, 2015	47.84	48.10	47.60	47.85
3703	NYSE	EME	Mon, Aug 10, 2015	47.91	48.43	47.86	48.42
3702	NYSE	EME	Fri, Aug 7, 2015	47.79	47.99	47.27	47.56
3701	NYSE	EME	Thu, Aug 6, 2015	48.03	48.64	47.61	48.10
3700	NYSE	EME	Wed, Aug 5, 2015	48.06	48.69	47.77	47.94
3699	NYSE	EME	Tue, Aug 4, 2015	47.62	48.14	47.59	47.89
3698	NYSE	EME	Mon, Aug 3, 2015	47.91	48.14	46.92	47.54
3697	NYSE	EME	Fri, Jul 31, 2015	47.55	47.87	47.02	47.83
3696	NYSE	EME	Thu, Jul 30, 2015	46.37	48.00	45.89	47.41
3695	NYSE	EME	Wed, Jul 29, 2015	45.83	46.78	45.74	46.56
3694	NYSE	EME	Tue, Jul 28, 2015	45.72	46.06	45.26	45.77
3693	NYSE	EME	Mon, Jul 27, 2015	45.46	45.89	45.44	45.56
3692	NYSE	EME	Fri, Jul 24, 2015	46.59	46.72	45.78	45.89
3691	NYSE	EME	Thu, Jul 23, 2015	47.75	47.83	46.65	46.71
3690	NYSE	EME	Wed, Jul 22, 2015	47.14	47.79	47.14	47.63
3689	NYSE	EME	Tue, Jul 21, 2015	47.87	48.10	47.31	47.39
3688	NYSE	EME	Mon, Jul 20, 2015	48.09	48.09	47.39	47.79
3687	NYSE	EME	Fri, Jul 17, 2015	48.32	48.32	47.93	48.02
3686	NYSE	EME	Thu, Jul 16, 2015	48.65	48.86	48.18	48.35
3685	NYSE	EME	Wed, Jul 15, 2015	48.44	48.73	47.73	48.31
3684	NYSE	EME	Tue, Jul 14, 2015	48.13	48.61	47.64	48.57
3683	NYSE	EME	Mon, Jul 13, 2015	48.66	48.89	48.11	48.21
3682	NYSE	EME	Fri, Jul 10, 2015	48.04	48.55	47.79	48.48
3681	NYSE	EME	Thu, Jul 9, 2015	48.62	48.62	47.32	47.73
3680	NYSE	EME	Wed, Jul 8, 2015	47.41	48.16	47.35	47.84
3679	NYSE	EME	Tue, Jul 7, 2015	47.67	48.01	47.17	47.92
3678	NYSE	EME	Mon, Jul 6, 2015	47.07	47.89	47.07	47.74
3677	NYSE	EME	Thu, Jul 2, 2015	48.36	48.56	47.43	47.70
3676	NYSE	EME	Wed, Jul 1, 2015	48.18	48.49	47.69	48.19
3675	NYSE	EME	Tue, Jun 30, 2015	47.70	47.98	47.22	47.77
3674	NYSE	EME	Mon, Jun 29, 2015	48.11	48.80	47.23	47.29
3673	NYSE	EME	Fri, Jun 26, 2015	48.42	48.77	47.87	48.61
3672	NYSE	EME	Thu, Jun 25, 2015	48.21	48.38	47.65	48.24
3671	NYSE	EME	Wed, Jun 24, 2015	48.63	48.70	47.88	48.06
3670	NYSE	EME	Tue, Jun 23, 2015	48.54	48.65	47.90	48.63
3669	NYSE	EME	Mon, Jun 22, 2015	48.69	48.84	48.18	48.54
3668	NYSE	EME	Fri, Jun 19, 2015	47.92	48.51	47.77	48.33
3667	NYSE	EME	Thu, Jun 18, 2015	47.59	47.97	47.30	47.81
3666	NYSE	EME	Wed, Jun 17, 2015	47.77	47.81	47.14	47.54
3665	NYSE	EME	Tue, Jun 16, 2015	46.90	47.76	46.80	47.59
3664	NYSE	EME	Mon, Jun 15, 2015	47.10	47.22	46.77	47.01
3663	NYSE	EME	Fri, Jun 12, 2015	47.86	47.86	47.30	47.66
3662	NYSE	EME	Thu, Jun 11, 2015	48.00	48.06	47.61	48.00
3661	NYSE	EME	Wed, Jun 10, 2015	47.44	48.05	47.19	48.00
3660	NYSE	EME	Tue, Jun 9, 2015	46.98	47.18	46.71	47.02
3659	NYSE	EME	Mon, Jun 8, 2015	46.93	47.10	46.63	46.83
3658	NYSE	EME	Fri, Jun 5, 2015	46.37	47.10	45.88	47.03
3657	NYSE	EME	Thu, Jun 4, 2015	46.63	46.93	46.29	46.49
3656	NYSE	EME	Wed, Jun 3, 2015	46.45	47.12	46.01	47.03
3655	NYSE	EME	Tue, Jun 2, 2015	45.87	46.55	45.48	46.18
3654	NYSE	EME	Mon, Jun 1, 2015	45.67	46.14	45.14	45.81
3653	NYSE	EME	Fri, May 29, 2015	45.21	45.83	44.82	45.37
3652	NYSE	EME	Thu, May 28, 2015	45.51	45.52	44.75	45.37
3651	NYSE	EME	Wed, May 27, 2015	44.96	45.70	44.56	45.66
3650	NYSE	EME	Tue, May 26, 2015	45.13	45.36	44.61	45.01
3649	NYSE	EME	Fri, May 22, 2015	46.19	46.39	45.41	45.49
3648	NYSE	EME	Thu, May 21, 2015	46.42	46.63	46.08	46.40
3647	NYSE	EME	Wed, May 20, 2015	46.11	46.54	45.67	46.39
3646	NYSE	EME	Tue, May 19, 2015	46.04	46.37	45.44	45.96
3645	NYSE	EME	Mon, May 18, 2015	45.72	46.28	45.47	46.16
3644	NYSE	EME	Fri, May 15, 2015	46.23	46.45	45.67	45.83
3643	NYSE	EME	Thu, May 14, 2015	45.96	46.37	45.73	46.28
3642	NYSE	EME	Wed, May 13, 2015	45.37	45.62	44.99	45.60
3641	NYSE	EME	Tue, May 12, 2015	45.34	45.53	44.67	45.18
3640	NYSE	EME	Mon, May 11, 2015	45.41	45.86	45.21	45.68
3639	NYSE	EME	Fri, May 8, 2015	45.96	46.05	45.40	45.52
3638	NYSE	EME	Thu, May 7, 2015	45.87	45.87	45.43	45.57
3637	NYSE	EME	Wed, May 6, 2015	45.81	45.92	45.42	45.91
3636	NYSE	EME	Tue, May 5, 2015	45.42	46.05	45.42	45.61
3635	NYSE	EME	Mon, May 4, 2015	45.10	45.74	44.92	45.51
3634	NYSE	EME	Fri, May 1, 2015	44.60	45.47	44.48	45.34
3633	NYSE	EME	Thu, Apr 30, 2015	45.25	46.37	43.74	44.63
3632	NYSE	EME	Wed, Apr 29, 2015	46.78	47.20	46.29	46.38
3631	NYSE	EME	Tue, Apr 28, 2015	46.67	47.30	46.27	46.95
3630	NYSE	EME	Mon, Apr 27, 2015	46.91	47.20	46.37	46.69
3629	NYSE	EME	Fri, Apr 24, 2015	46.76	46.82	46.27	46.46
3628	NYSE	EME	Thu, Apr 23, 2015	46.22	46.72	46.00	46.58
3627	NYSE	EME	Wed, Apr 22, 2015	46.47	46.48	45.89	46.28
3626	NYSE	EME	Tue, Apr 21, 2015	46.85	46.97	46.32	46.39
3625	NYSE	EME	Mon, Apr 20, 2015	46.26	46.97	46.26	46.50
3624	NYSE	EME	Fri, Apr 17, 2015	46.52	46.66	45.94	46.08
3623	NYSE	EME	Thu, Apr 16, 2015	47.50	47.50	46.87	46.87
3622	NYSE	EME	Wed, Apr 15, 2015	46.75	47.74	46.50	47.53
3621	NYSE	EME	Tue, Apr 14, 2015	46.37	46.64	46.00	46.42
3620	NYSE	EME	Mon, Apr 13, 2015	46.53	46.64	46.26	46.28
3619	NYSE	EME	Fri, Apr 10, 2015	46.19	46.54	46.19	46.36
3618	NYSE	EME	Thu, Apr 9, 2015	46.86	47.01	45.79	46.14
3617	NYSE	EME	Wed, Apr 8, 2015	46.69	47.17	46.50	46.80
3616	NYSE	EME	Tue, Apr 7, 2015	46.34	46.66	46.17	46.46
3615	NYSE	EME	Mon, Apr 6, 2015	46.29	46.76	46.26	46.47
3614	NYSE	EME	Thu, Apr 2, 2015	46.48	47.39	46.48	46.63
3613	NYSE	EME	Wed, Apr 1, 2015	46.59	46.80	46.15	46.46
3612	NYSE	EME	Tue, Mar 31, 2015	46.80	46.96	46.24	46.47
3611	NYSE	EME	Mon, Mar 30, 2015	46.09	47.20	46.08	46.90
3610	NYSE	EME	Fri, Mar 27, 2015	46.07	46.10	45.21	45.64
3609	NYSE	EME	Thu, Mar 26, 2015	45.85	46.40	45.35	46.06
3608	NYSE	EME	Wed, Mar 25, 2015	46.54	46.67	45.84	45.88
3607	NYSE	EME	Tue, Mar 24, 2015	46.74	46.81	46.06	46.59
3606	NYSE	EME	Mon, Mar 23, 2015	46.75	46.85	45.99	46.76
3605	NYSE	EME	Fri, Mar 20, 2015	45.53	46.85	45.32	46.65
3604	NYSE	EME	Thu, Mar 19, 2015	45.01	45.47	44.77	45.18
3603	NYSE	EME	Wed, Mar 18, 2015	44.72	45.38	44.49	45.25
3602	NYSE	EME	Tue, Mar 17, 2015	43.91	45.18	43.59	44.92
3601	NYSE	EME	Mon, Mar 16, 2015	44.69	44.92	44.19	44.20
3600	NYSE	EME	Fri, Mar 13, 2015	45.05	45.18	43.93	44.63
3599	NYSE	EME	Thu, Mar 12, 2015	44.52	45.17	44.40	45.10
3598	NYSE	EME	Wed, Mar 11, 2015	43.84	44.43	43.67	44.10
3597	NYSE	EME	Tue, Mar 10, 2015	44.23	44.25	43.49	43.69
3596	NYSE	EME	Mon, Mar 9, 2015	44.51	44.94	44.39	44.74
3595	NYSE	EME	Fri, Mar 6, 2015	43.52	44.41	43.52	44.29
3594	NYSE	EME	Thu, Mar 5, 2015	44.29	44.58	43.64	43.91
3593	NYSE	EME	Wed, Mar 4, 2015	44.24	44.49	43.95	44.21
3592	NYSE	EME	Tue, Mar 3, 2015	44.30	44.74	44.23	44.49
3591	NYSE	EME	Mon, Mar 2, 2015	44.07	44.99	43.88	44.58
3590	NYSE	EME	Fri, Feb 27, 2015	43.22	44.32	43.12	44.03
3589	NYSE	EME	Thu, Feb 26, 2015	42.96	44.15	41.77	43.52
3588	NYSE	EME	Wed, Feb 25, 2015	44.37	44.51	43.80	44.20
3587	NYSE	EME	Tue, Feb 24, 2015	44.22	44.79	44.01	44.30
3586	NYSE	EME	Mon, Feb 23, 2015	43.95	44.06	43.28	44.04
3585	NYSE	EME	Fri, Feb 20, 2015	44.07	44.35	43.77	44.26
3584	NYSE	EME	Thu, Feb 19, 2015	43.83	44.32	43.71	44.21
3583	NYSE	EME	Wed, Feb 18, 2015	43.72	44.45	43.65	44.21
3582	NYSE	EME	Tue, Feb 17, 2015	43.61	44.00	43.24	43.96
3581	NYSE	EME	Fri, Feb 13, 2015	43.23	43.73	42.97	43.70
3580	NYSE	EME	Thu, Feb 12, 2015	43.13	43.49	42.73	43.09
3579	NYSE	EME	Wed, Feb 11, 2015	42.83	43.17	42.39	42.65
3578	NYSE	EME	Tue, Feb 10, 2015	43.56	43.56	42.53	42.98
3577	NYSE	EME	Mon, Feb 9, 2015	43.69	44.01	43.02	43.16
3576	NYSE	EME	Fri, Feb 6, 2015	43.65	44.27	43.43	43.70
3575	NYSE	EME	Thu, Feb 5, 2015	42.44	43.68	42.27	43.51
3574	NYSE	EME	Wed, Feb 4, 2015	41.98	42.32	41.76	42.01
3573	NYSE	EME	Tue, Feb 3, 2015	41.71	42.44	41.70	42.35
3572	NYSE	EME	Mon, Feb 2, 2015	40.40	41.39	40.09	41.34
3571	NYSE	EME	Fri, Jan 30, 2015	41.53	41.55	40.25	40.36
3570	NYSE	EME	Thu, Jan 29, 2015	40.74	42.04	40.55	41.94
3569	NYSE	EME	Wed, Jan 28, 2015	41.76	41.93	40.38	40.56
3568	NYSE	EME	Tue, Jan 27, 2015	41.22	42.03	40.93	41.70
3567	NYSE	EME	Mon, Jan 26, 2015	41.65	42.07	40.97	41.85
3566	NYSE	EME	Fri, Jan 23, 2015	41.32	41.89	40.92	41.68
3565	NYSE	EME	Thu, Jan 22, 2015	40.68	41.57	40.09	41.43
3564	NYSE	EME	Wed, Jan 21, 2015	39.83	40.50	39.83	40.30
3563	NYSE	EME	Tue, Jan 20, 2015	41.21	41.56	39.89	39.96
3562	NYSE	EME	Fri, Jan 16, 2015	39.94	41.24	39.94	41.23
3561	NYSE	EME	Thu, Jan 15, 2015	41.06	41.15	40.07	40.17
3560	NYSE	EME	Wed, Jan 14, 2015	40.67	41.16	40.45	40.85
3559	NYSE	EME	Tue, Jan 13, 2015	41.47	42.40	40.61	41.30
3558	NYSE	EME	Mon, Jan 12, 2015	41.63	41.71	40.65	41.01
3557	NYSE	EME	Fri, Jan 9, 2015	42.67	42.70	41.65	41.68
3556	NYSE	EME	Thu, Jan 8, 2015	42.43	42.95	42.41	42.70
3555	NYSE	EME	Wed, Jan 7, 2015	42.45	42.84	41.91	42.04
3554	NYSE	EME	Tue, Jan 6, 2015	42.75	42.86	41.72	42.06
3553	NYSE	EME	Mon, Jan 5, 2015	43.45	43.45	42.30	42.52
3552	NYSE	EME	Fri, Jan 2, 2015	44.59	44.81	43.16	43.85
3551	NYSE	EME	Wed, Dec 31, 2014	45.11	45.42	44.45	44.49
3550	NYSE	EME	Tue, Dec 30, 2014	44.72	45.06	44.20	44.90
3549	NYSE	EME	Mon, Dec 29, 2014	44.51	44.95	44.51	44.90
3548	NYSE	EME	Fri, Dec 26, 2014	44.80	44.91	44.52	44.56
3547	NYSE	EME	Wed, Dec 24, 2014	44.68	44.92	44.17	44.55
3546	NYSE	EME	Tue, Dec 23, 2014	44.37	44.90	43.97	44.65
3545	NYSE	EME	Mon, Dec 22, 2014	43.81	44.14	43.54	44.00
3544	NYSE	EME	Fri, Dec 19, 2014	43.68	43.93	42.89	43.81
3543	NYSE	EME	Thu, Dec 18, 2014	43.56	43.89	42.81	43.72
3542	NYSE	EME	Wed, Dec 17, 2014	41.56	42.97	41.24	42.94
3541	NYSE	EME	Tue, Dec 16, 2014	41.46	42.85	41.24	41.50
3540	NYSE	EME	Mon, Dec 15, 2014	42.56	42.78	41.41	41.57
3539	NYSE	EME	Fri, Dec 12, 2014	42.70	43.33	42.35	42.36
3538	NYSE	EME	Thu, Dec 11, 2014	43.20	44.32	42.91	43.35
3537	NYSE	EME	Wed, Dec 10, 2014	44.26	44.47	43.09	43.12
3536	NYSE	EME	Tue, Dec 9, 2014	43.07	44.49	43.04	44.47
3535	NYSE	EME	Mon, Dec 8, 2014	44.47	44.78	43.61	43.61
3534	NYSE	EME	Fri, Dec 5, 2014	44.09	45.00	44.09	44.63
3533	NYSE	EME	Thu, Dec 4, 2014	43.64	44.17	43.36	44.09
3532	NYSE	EME	Wed, Dec 3, 2014	43.11	43.77	43.08	43.64
3531	NYSE	EME	Tue, Dec 2, 2014	42.29	43.36	42.29	43.00
3530	NYSE	EME	Mon, Dec 1, 2014	43.31	43.46	42.38	42.38
3529	NYSE	EME	Fri, Nov 28, 2014	44.41	44.49	43.31	43.35
3528	NYSE	EME	Wed, Nov 26, 2014	44.57	44.79	44.40	44.42
3527	NYSE	EME	Tue, Nov 25, 2014	44.84	45.17	44.40	44.60
3526	NYSE	EME	Mon, Nov 24, 2014	44.76	45.08	44.51	44.64
3525	NYSE	EME	Fri, Nov 21, 2014	45.34	45.71	44.63	44.74
3524	NYSE	EME	Thu, Nov 20, 2014	43.84	44.78	43.84	44.65
3523	NYSE	EME	Wed, Nov 19, 2014	44.69	44.90	43.92	44.18
3522	NYSE	EME	Tue, Nov 18, 2014	44.50	44.91	44.46	44.69
3521	NYSE	EME	Mon, Nov 17, 2014	44.70	44.85	44.53	44.53
3520	NYSE	EME	Fri, Nov 14, 2014	44.78	45.08	44.58	44.74
3519	NYSE	EME	Thu, Nov 13, 2014	45.59	45.87	45.28	45.24
3518	NYSE	EME	Wed, Nov 12, 2014	44.80	45.64	44.80	45.58
3517	NYSE	EME	Tue, Nov 11, 2014	45.34	45.53	44.68	45.15
3516	NYSE	EME	Mon, Nov 10, 2014	45.35	45.54	44.80	45.45
3515	NYSE	EME	Fri, Nov 7, 2014	45.23	45.57	45.18	45.29
3514	NYSE	EME	Thu, Nov 6, 2014	44.61	45.28	44.52	45.19
3513	NYSE	EME	Wed, Nov 5, 2014	44.80	44.94	44.34	44.55
3512	NYSE	EME	Tue, Nov 4, 2014	43.93	44.80	43.93	44.31
3511	NYSE	EME	Mon, Nov 3, 2014	44.11	44.59	43.77	44.20
3510	NYSE	EME	Fri, Oct 31, 2014	43.29	44.20	42.86	44.13
3509	NYSE	EME	Thu, Oct 30, 2014	41.42	42.78	39.43	42.69
3508	NYSE	EME	Wed, Oct 29, 2014	41.55	42.00	41.03	41.74
3507	NYSE	EME	Tue, Oct 28, 2014	41.78	41.99	40.30	41.56
3506	NYSE	EME	Mon, Oct 27, 2014	42.03	42.03	41.43	41.74
3505	NYSE	EME	Fri, Oct 24, 2014	41.90	42.35	41.88	42.22
3504	NYSE	EME	Thu, Oct 23, 2014	41.54	42.42	41.31	41.90
3503	NYSE	EME	Wed, Oct 22, 2014	41.78	42.01	41.01	41.06
3502	NYSE	EME	Tue, Oct 21, 2014	41.32	41.90	41.09	41.78
3501	NYSE	EME	Mon, Oct 20, 2014	41.07	41.39	40.80	40.99
3500	NYSE	EME	Fri, Oct 17, 2014	41.58	41.65	40.93	41.29
3499	NYSE	EME	Thu, Oct 16, 2014	41.04	42.01	41.03	41.04
3498	NYSE	EME	Wed, Oct 15, 2014	40.29	42.14	39.93	42.00
3497	NYSE	EME	Tue, Oct 14, 2014	40.63	41.70	40.54	40.78
3496	NYSE	EME	Mon, Oct 13, 2014	40.17	41.07	39.85	40.22
3495	NYSE	EME	Fri, Oct 10, 2014	39.84	40.59	39.63	39.96
3494	NYSE	EME	Thu, Oct 9, 2014	41.12	41.35	39.99	40.01
3493	NYSE	EME	Wed, Oct 8, 2014	39.86	41.28	39.86	41.27
3492	NYSE	EME	Tue, Oct 7, 2014	39.59	40.16	39.59	39.90
3491	NYSE	EME	Mon, Oct 6, 2014	39.91	40.35	39.82	39.88
3490	NYSE	EME	Fri, Oct 3, 2014	39.54	40.08	39.28	39.77
3489	NYSE	EME	Thu, Oct 2, 2014	39.07	39.27	38.68	39.13
3488	NYSE	EME	Wed, Oct 1, 2014	39.85	40.00	39.06	39.07
3487	NYSE	EME	Tue, Sep 30, 2014	40.74	40.94	39.96	39.96
3486	NYSE	EME	Mon, Sep 29, 2014	40.34	40.94	40.34	40.78
3485	NYSE	EME	Fri, Sep 26, 2014	40.95	41.21	40.82	40.84
3484	NYSE	EME	Thu, Sep 25, 2014	41.74	42.07	40.96	40.96
3483	NYSE	EME	Wed, Sep 24, 2014	41.98	42.33	41.86	41.94
3482	NYSE	EME	Tue, Sep 23, 2014	42.23	42.53	42.01	42.02
3481	NYSE	EME	Mon, Sep 22, 2014	43.23	43.26	42.31	42.38
3480	NYSE	EME	Fri, Sep 19, 2014	44.07	44.21	43.45	43.51
3479	NYSE	EME	Thu, Sep 18, 2014	44.34	44.37	43.59	44.08
3478	NYSE	EME	Wed, Sep 17, 2014	43.87	44.53	43.74	44.25
3477	NYSE	EME	Tue, Sep 16, 2014	43.64	44.13	43.46	43.90
3476	NYSE	EME	Mon, Sep 15, 2014	43.91	44.16	43.48	43.81
3475	NYSE	EME	Fri, Sep 12, 2014	44.48	44.59	43.74	43.96
3474	NYSE	EME	Thu, Sep 11, 2014	43.85	44.56	43.85	44.52
3473	NYSE	EME	Wed, Sep 10, 2014	43.78	44.39	43.63	44.18
3472	NYSE	EME	Tue, Sep 9, 2014	43.99	44.16	43.57	43.87
3471	NYSE	EME	Mon, Sep 8, 2014	43.57	44.33	43.57	44.07
3470	NYSE	EME	Fri, Sep 5, 2014	43.48	43.87	43.13	43.80
3469	NYSE	EME	Thu, Sep 4, 2014	43.70	44.11	43.61	43.69
3468	NYSE	EME	Wed, Sep 3, 2014	43.56	43.80	43.30	43.49
3467	NYSE	EME	Tue, Sep 2, 2014	43.34	43.70	43.09	43.31
3466	NYSE	EME	Fri, Aug 29, 2014	43.20	43.28	42.82	43.20
3465	NYSE	EME	Thu, Aug 28, 2014	43.12	43.44	43.10	43.23
3464	NYSE	EME	Wed, Aug 27, 2014	43.09	43.30	42.91	43.20
3463	NYSE	EME	Tue, Aug 26, 2014	42.45	43.17	42.31	43.12
3462	NYSE	EME	Mon, Aug 25, 2014	41.95	42.51	41.81	42.47
3461	NYSE	EME	Fri, Aug 22, 2014	42.08	42.11	41.55	41.69
3460	NYSE	EME	Thu, Aug 21, 2014	42.16	42.52	41.78	42.11
3459	NYSE	EME	Wed, Aug 20, 2014	42.28	42.48	41.91	42.12
3458	NYSE	EME	Tue, Aug 19, 2014	42.42	42.70	42.28	42.43
3457	NYSE	EME	Mon, Aug 18, 2014	42.06	42.71	41.91	42.46
3456	NYSE	EME	Fri, Aug 15, 2014	42.51	42.55	41.21	41.58
3455	NYSE	EME	Thu, Aug 14, 2014	41.99	42.31	41.83	42.11
3454	NYSE	EME	Wed, Aug 13, 2014	41.53	42.01	41.30	41.95
3453	NYSE	EME	Tue, Aug 12, 2014	41.53	41.90	41.06	41.26
3452	NYSE	EME	Mon, Aug 11, 2014	41.33	42.24	41.27	41.57
3451	NYSE	EME	Fri, Aug 8, 2014	40.65	41.31	40.65	41.08
3450	NYSE	EME	Thu, Aug 7, 2014	41.50	41.68	40.55	40.65
3449	NYSE	EME	Wed, Aug 6, 2014	40.62	41.83	40.62	41.43
3448	NYSE	EME	Tue, Aug 5, 2014	40.69	41.52	40.61	40.99
3447	NYSE	EME	Mon, Aug 4, 2014	41.09	41.19	40.45	40.99
3446	NYSE	EME	Fri, Aug 1, 2014	40.75	41.44	40.46	40.82
3445	NYSE	EME	Thu, Jul 31, 2014	41.83	42.04	40.93	40.93
3444	NYSE	EME	Wed, Jul 30, 2014	42.65	42.95	41.55	42.07
3443	NYSE	EME	Tue, Jul 29, 2014	42.44	43.39	42.29	42.32
3442	NYSE	EME	Mon, Jul 28, 2014	43.05	43.07	42.28	42.44
3441	NYSE	EME	Fri, Jul 25, 2014	43.05	43.30	42.71	43.08
3440	NYSE	EME	Thu, Jul 24, 2014	43.99	44.16	43.42	43.49
3439	NYSE	EME	Wed, Jul 23, 2014	44.26	44.39	43.76	44.03
3438	NYSE	EME	Tue, Jul 22, 2014	44.18	44.68	44.13	44.22
3437	NYSE	EME	Mon, Jul 21, 2014	43.89	44.40	43.74	44.05
3436	NYSE	EME	Fri, Jul 18, 2014	43.75	44.55	43.72	44.24
3435	NYSE	EME	Thu, Jul 17, 2014	44.07	44.61	43.85	43.87
3434	NYSE	EME	Wed, Jul 16, 2014	44.36	44.43	43.74	44.26
3433	NYSE	EME	Tue, Jul 15, 2014	44.71	44.87	44.00	44.09
3432	NYSE	EME	Mon, Jul 14, 2014	44.60	44.92	44.53	44.69
3431	NYSE	EME	Fri, Jul 11, 2014	43.86	44.24	43.53	44.10
3430	NYSE	EME	Thu, Jul 10, 2014	44.02	44.49	43.66	43.97
3429	NYSE	EME	Wed, Jul 9, 2014	45.03	45.25	44.48	44.62
3428	NYSE	EME	Tue, Jul 8, 2014	44.62	45.18	44.30	44.87
3427	NYSE	EME	Mon, Jul 7, 2014	45.55	45.55	44.70	44.78
3426	NYSE	EME	Thu, Jul 3, 2014	45.06	45.84	45.00	45.83
3425	NYSE	EME	Wed, Jul 2, 2014	45.51	45.70	44.84	44.88
3424	NYSE	EME	Tue, Jul 1, 2014	44.68	46.04	44.64	45.55
3423	NYSE	EME	Mon, Jun 30, 2014	44.68	44.73	44.22	44.53
3422	NYSE	EME	Fri, Jun 27, 2014	43.93	44.97	43.93	44.80
3421	NYSE	EME	Thu, Jun 26, 2014	44.21	44.33	43.72	44.30
3420	NYSE	EME	Wed, Jun 25, 2014	43.90	44.32	43.90	44.14
3419	NYSE	EME	Tue, Jun 24, 2014	44.53	45.43	44.17	44.19
3418	NYSE	EME	Mon, Jun 23, 2014	45.36	45.52	44.42	44.66
3417	NYSE	EME	Fri, Jun 20, 2014	45.53	45.58	45.06	45.19
3416	NYSE	EME	Thu, Jun 19, 2014	45.30	45.77	45.23	45.38
3415	NYSE	EME	Wed, Jun 18, 2014	45.09	45.42	44.69	45.33
3414	NYSE	EME	Tue, Jun 17, 2014	44.80	45.49	44.58	45.04
3413	NYSE	EME	Mon, Jun 16, 2014	44.86	44.95	44.40	44.82
3412	NYSE	EME	Fri, Jun 13, 2014	45.41	45.41	44.93	45.04
3411	NYSE	EME	Thu, Jun 12, 2014	46.01	46.01	45.12	45.30
3410	NYSE	EME	Wed, Jun 11, 2014	46.55	46.62	46.03	46.10
3409	NYSE	EME	Tue, Jun 10, 2014	47.56	47.71	46.86	46.89
3408	NYSE	EME	Mon, Jun 9, 2014	46.80	48.00	46.80	47.74
3407	NYSE	EME	Fri, Jun 6, 2014	46.56	47.00	46.19	46.83
3406	NYSE	EME	Thu, Jun 5, 2014	45.25	46.41	45.11	46.30
3405	NYSE	EME	Wed, Jun 4, 2014	45.30	45.72	45.21	45.29
3404	NYSE	EME	Tue, Jun 3, 2014	44.62	45.40	44.62	45.26
3403	NYSE	EME	Mon, Jun 2, 2014	44.50	44.92	44.24	44.76
3402	NYSE	EME	Fri, May 30, 2014	44.72	44.74	44.37	44.52
3401	NYSE	EME	Thu, May 29, 2014	45.08	45.16	44.24	44.63
3400	NYSE	EME	Wed, May 28, 2014	45.67	45.67	44.90	45.02
3399	NYSE	EME	Tue, May 27, 2014	45.35	46.15	45.35	45.63
3398	NYSE	EME	Fri, May 23, 2014	44.66	45.11	44.60	44.99
3397	NYSE	EME	Thu, May 22, 2014	44.83	45.14	44.48	44.54
3396	NYSE	EME	Wed, May 21, 2014	44.68	45.09	44.32	44.64
3395	NYSE	EME	Tue, May 20, 2014	45.14	45.14	44.20	44.57
3394	NYSE	EME	Mon, May 19, 2014	44.75	45.31	44.67	45.28
3393	NYSE	EME	Fri, May 16, 2014	44.29	45.03	44.25	45.03
3392	NYSE	EME	Thu, May 15, 2014	44.73	44.93	43.61	44.39
3391	NYSE	EME	Wed, May 14, 2014	46.37	46.37	44.85	45.05
3390	NYSE	EME	Tue, May 13, 2014	46.51	46.53	45.86	46.34
3389	NYSE	EME	Mon, May 12, 2014	45.51	46.62	45.47	46.47
3388	NYSE	EME	Fri, May 9, 2014	45.30	45.55	44.96	45.43
3387	NYSE	EME	Thu, May 8, 2014	45.35	46.09	45.13	45.50
3386	NYSE	EME	Wed, May 7, 2014	45.37	45.73	44.81	45.34
3385	NYSE	EME	Tue, May 6, 2014	45.38	45.90	45.05	45.35
3384	NYSE	EME	Mon, May 5, 2014	45.45	45.60	44.77	45.57
3383	NYSE	EME	Fri, May 2, 2014	45.72	46.59	45.60	45.80
3382	NYSE	EME	Thu, May 1, 2014	45.85	46.29	45.15	45.67
3381	NYSE	EME	Wed, Apr 30, 2014	45.44	46.06	44.90	45.99
3380	NYSE	EME	Tue, Apr 29, 2014	46.95	47.87	45.46	45.71
3379	NYSE	EME	Mon, Apr 28, 2014	45.38	45.63	44.68	45.16
3378	NYSE	EME	Fri, Apr 25, 2014	45.82	45.93	45.21	45.28
3377	NYSE	EME	Thu, Apr 24, 2014	46.93	46.93	45.74	45.98
3376	NYSE	EME	Wed, Apr 23, 2014	46.60	46.88	46.33	46.49
3375	NYSE	EME	Tue, Apr 22, 2014	45.99	46.95	45.41	46.66
3374	NYSE	EME	Mon, Apr 21, 2014	45.71	45.79	45.25	45.78
3373	NYSE	EME	Thu, Apr 17, 2014	44.77	45.50	44.61	45.45
3372	NYSE	EME	Wed, Apr 16, 2014	44.79	44.94	44.51	44.87
3371	NYSE	EME	Tue, Apr 15, 2014	43.95	44.66	43.58	44.46
3370	NYSE	EME	Mon, Apr 14, 2014	44.24	44.62	43.95	44.02
3369	NYSE	EME	Fri, Apr 11, 2014	43.69	44.19	43.41	43.78
3368	NYSE	EME	Thu, Apr 10, 2014	45.12	45.24	44.00	44.13
3367	NYSE	EME	Wed, Apr 9, 2014	44.74	45.10	44.40	45.02
3366	NYSE	EME	Tue, Apr 8, 2014	44.70	45.09	44.48	44.53
3365	NYSE	EME	Mon, Apr 7, 2014	46.42	46.65	44.62	44.72
3364	NYSE	EME	Fri, Apr 4, 2014	48.00	48.00	46.50	46.58
3363	NYSE	EME	Thu, Apr 3, 2014	47.63	48.00	47.63	47.79
3362	NYSE	EME	Wed, Apr 2, 2014	47.23	47.69	47.10	47.64
3361	NYSE	EME	Tue, Apr 1, 2014	46.92	47.30	46.51	47.26
3360	NYSE	EME	Mon, Mar 31, 2014	46.80	46.95	46.42	46.79
3359	NYSE	EME	Fri, Mar 28, 2014	46.34	47.15	46.32	46.54
3358	NYSE	EME	Thu, Mar 27, 2014	46.28	46.46	46.13	46.38
3357	NYSE	EME	Wed, Mar 26, 2014	47.40	47.40	46.30	46.34
3356	NYSE	EME	Tue, Mar 25, 2014	47.28	47.60	47.05	47.07
3355	NYSE	EME	Mon, Mar 24, 2014	47.61	47.76	46.67	47.17
3354	NYSE	EME	Fri, Mar 21, 2014	47.52	47.81	47.28	47.55
3353	NYSE	EME	Thu, Mar 20, 2014	45.74	47.27	45.64	47.20
3352	NYSE	EME	Wed, Mar 19, 2014	45.80	46.24	45.42	45.79
3351	NYSE	EME	Tue, Mar 18, 2014	45.21	45.84	44.89	45.84
3350	NYSE	EME	Mon, Mar 17, 2014	45.04	45.43	44.98	45.05
3349	NYSE	EME	Fri, Mar 14, 2014	45.04	45.60	44.88	44.93
3348	NYSE	EME	Thu, Mar 13, 2014	45.60	45.60	44.62	45.22
3347	NYSE	EME	Wed, Mar 12, 2014	45.21	45.61	45.08	45.42
3346	NYSE	EME	Tue, Mar 11, 2014	45.85	45.98	44.94	45.42
3345	NYSE	EME	Mon, Mar 10, 2014	45.93	46.16	45.70	45.82
3344	NYSE	EME	Fri, Mar 7, 2014	46.00	46.10	45.53	45.90
3343	NYSE	EME	Thu, Mar 6, 2014	45.82	45.98	45.20	45.80
3342	NYSE	EME	Wed, Mar 5, 2014	46.14	46.24	45.81	45.85
3341	NYSE	EME	Tue, Mar 4, 2014	46.27	46.52	46.09	46.11
3340	NYSE	EME	Mon, Mar 3, 2014	46.51	46.56	45.74	45.89
3339	NYSE	EME	Fri, Feb 28, 2014	46.08	47.10	45.85	46.78
3338	NYSE	EME	Thu, Feb 27, 2014	45.48	46.28	45.46	45.93
3337	NYSE	EME	Wed, Feb 26, 2014	45.28	45.68	45.02	45.56
3336	NYSE	EME	Tue, Feb 25, 2014	43.00	45.74	42.14	44.85
3335	NYSE	EME	Mon, Feb 24, 2014	43.44	43.77	43.44	43.53
3334	NYSE	EME	Fri, Feb 21, 2014	43.21	43.49	42.92	43.44
3333	NYSE	EME	Thu, Feb 20, 2014	42.56	43.02	42.42	42.99
3332	NYSE	EME	Wed, Feb 19, 2014	42.55	42.99	42.23	42.50
3331	NYSE	EME	Tue, Feb 18, 2014	41.87	42.61	41.72	42.55
3330	NYSE	EME	Fri, Feb 14, 2014	41.50	41.90	41.18	41.82
3329	NYSE	EME	Thu, Feb 13, 2014	41.14	41.44	40.88	41.43
3328	NYSE	EME	Wed, Feb 12, 2014	41.03	41.69	40.79	41.46
3327	NYSE	EME	Tue, Feb 11, 2014	41.16	41.52	40.59	41.04
3326	NYSE	EME	Mon, Feb 10, 2014	41.56	41.70	41.15	41.22
3325	NYSE	EME	Fri, Feb 7, 2014	40.65	41.57	40.49	41.56
3324	NYSE	EME	Thu, Feb 6, 2014	40.26	40.60	40.19	40.44
3323	NYSE	EME	Wed, Feb 5, 2014	41.02	41.02	40.12	40.17
3322	NYSE	EME	Tue, Feb 4, 2014	41.36	41.78	41.09	41.21
3321	NYSE	EME	Mon, Feb 3, 2014	42.52	42.78	40.97	41.25
3320	NYSE	EME	Fri, Jan 31, 2014	42.62	43.06	42.39	42.51
3319	NYSE	EME	Thu, Jan 30, 2014	43.31	43.69	42.82	43.26
3318	NYSE	EME	Wed, Jan 29, 2014	43.38	43.75	42.54	42.95
3317	NYSE	EME	Tue, Jan 28, 2014	43.70	44.02	43.35	43.83
3316	NYSE	EME	Mon, Jan 27, 2014	44.25	44.39	43.13	43.75
3315	NYSE	EME	Fri, Jan 24, 2014	44.23	44.57	43.70	44.02
3314	NYSE	EME	Thu, Jan 23, 2014	44.52	44.88	44.28	44.62
3313	NYSE	EME	Wed, Jan 22, 2014	44.65	44.88	44.21	44.63
3312	NYSE	EME	Tue, Jan 21, 2014	44.19	44.58	44.00	44.58
3311	NYSE	EME	Fri, Jan 17, 2014	43.65	43.90	43.58	43.77
3310	NYSE	EME	Thu, Jan 16, 2014	43.80	43.90	43.62	43.81
3309	NYSE	EME	Wed, Jan 15, 2014	43.68	43.98	43.50	43.76
3308	NYSE	EME	Tue, Jan 14, 2014	43.51	43.83	43.24	43.47
3307	NYSE	EME	Mon, Jan 13, 2014	43.17	43.70	43.13	43.32
3306	NYSE	EME	Fri, Jan 10, 2014	43.06	43.52	43.00	43.41
3305	NYSE	EME	Thu, Jan 9, 2014	42.20	43.02	42.04	42.94
3304	NYSE	EME	Wed, Jan 8, 2014	42.06	42.22	41.55	41.91
3303	NYSE	EME	Tue, Jan 7, 2014	41.99	42.22	41.74	42.07
3302	NYSE	EME	Mon, Jan 6, 2014	42.11	42.11	41.64	41.76
3301	NYSE	EME	Fri, Jan 3, 2014	41.86	42.04	41.71	41.90
3300	NYSE	EME	Thu, Jan 2, 2014	42.42	42.49	41.70	41.86
3299	NYSE	EME	Tue, Dec 31, 2013	42.28	42.61	42.12	42.44
3298	NYSE	EME	Mon, Dec 30, 2013	41.95	42.32	41.95	42.20
3297	NYSE	EME	Fri, Dec 27, 2013	41.84	42.28	41.74	42.07
3296	NYSE	EME	Thu, Dec 26, 2013	41.68	42.16	41.17	41.94
3295	NYSE	EME	Tue, Dec 24, 2013	41.70	41.98	41.33	41.59
3294	NYSE	EME	Mon, Dec 23, 2013	41.48	41.73	41.20	41.53
3293	NYSE	EME	Fri, Dec 20, 2013	40.46	41.35	40.46	41.16
3292	NYSE	EME	Thu, Dec 19, 2013	40.52	40.59	40.00	40.31
3291	NYSE	EME	Wed, Dec 18, 2013	40.00	40.78	39.77	40.55
3290	NYSE	EME	Tue, Dec 17, 2013	40.02	40.16	39.79	40.11
3289	NYSE	EME	Mon, Dec 16, 2013	39.83	40.28	39.83	40.07
3288	NYSE	EME	Fri, Dec 13, 2013	39.82	40.01	39.47	39.73
3287	NYSE	EME	Thu, Dec 12, 2013	39.83	39.91	39.56	39.77
3286	NYSE	EME	Wed, Dec 11, 2013	40.54	40.82	39.60	39.83
3285	NYSE	EME	Tue, Dec 10, 2013	39.86	40.56	39.86	40.40
3284	NYSE	EME	Mon, Dec 9, 2013	40.45	40.57	39.97	40.04
3283	NYSE	EME	Fri, Dec 6, 2013	40.34	40.41	39.94	40.29
3282	NYSE	EME	Thu, Dec 5, 2013	39.86	40.15	39.54	39.75
3281	NYSE	EME	Wed, Dec 4, 2013	38.97	40.15	38.97	40.00
3280	NYSE	EME	Tue, Dec 3, 2013	39.25	39.46	38.93	39.27
3279	NYSE	EME	Mon, Dec 2, 2013	39.60	39.88	39.20	39.45
3278	NYSE	EME	Fri, Nov 29, 2013	39.86	39.90	39.29	39.73
3277	NYSE	EME	Wed, Nov 27, 2013	39.41	39.80	39.34	39.61
3276	NYSE	EME	Tue, Nov 26, 2013	38.88	39.42	38.82	39.27
3275	NYSE	EME	Mon, Nov 25, 2013	38.82	39.00	38.64	38.85
3274	NYSE	EME	Fri, Nov 22, 2013	38.33	39.28	38.05	38.71
3273	NYSE	EME	Thu, Nov 21, 2013	37.78	38.46	37.71	38.26
3272	NYSE	EME	Wed, Nov 20, 2013	37.76	37.95	37.48	37.52
3271	NYSE	EME	Tue, Nov 19, 2013	37.99	38.19	37.53	37.62
3270	NYSE	EME	Mon, Nov 18, 2013	38.12	38.37	37.86	37.99
3269	NYSE	EME	Fri, Nov 15, 2013	38.21	38.32	37.77	38.03
3268	NYSE	EME	Thu, Nov 14, 2013	37.52	38.13	37.27	37.99
3267	NYSE	EME	Wed, Nov 13, 2013	36.87	37.55	36.87	37.52
3266	NYSE	EME	Tue, Nov 12, 2013	37.07	37.58	36.97	37.04
3265	NYSE	EME	Mon, Nov 11, 2013	36.99	37.38	36.99	37.11
3264	NYSE	EME	Fri, Nov 8, 2013	36.63	37.15	36.26	37.08
3263	NYSE	EME	Thu, Nov 7, 2013	37.35	37.35	36.66	36.66
3262	NYSE	EME	Wed, Nov 6, 2013	37.16	37.33	36.98	37.09
3261	NYSE	EME	Tue, Nov 5, 2013	37.06	37.10	36.72	36.92
3260	NYSE	EME	Mon, Nov 4, 2013	37.11	37.28	36.84	37.13
3259	NYSE	EME	Fri, Nov 1, 2013	37.00	37.20	36.49	36.92
3258	NYSE	EME	Thu, Oct 31, 2013	37.28	37.37	37.06	37.06
3257	NYSE	EME	Wed, Oct 30, 2013	37.38	37.42	37.06	37.25
3256	NYSE	EME	Tue, Oct 29, 2013	37.49	37.66	37.00	37.30
3255	NYSE	EME	Mon, Oct 28, 2013	37.03	37.47	37.00	37.47
3254	NYSE	EME	Fri, Oct 25, 2013	37.82	37.94	36.98	37.11
3253	NYSE	EME	Thu, Oct 24, 2013	38.75	39.42	36.76	37.70
3252	NYSE	EME	Wed, Oct 23, 2013	40.07	40.57	39.84	39.88
3251	NYSE	EME	Tue, Oct 22, 2013	41.12	41.64	40.38	40.42
3250	NYSE	EME	Mon, Oct 21, 2013	41.12	41.25	40.64	40.95
3249	NYSE	EME	Fri, Oct 18, 2013	40.66	41.13	40.54	41.00
3248	NYSE	EME	Thu, Oct 17, 2013	39.49	40.43	39.41	40.43
3247	NYSE	EME	Wed, Oct 16, 2013	39.61	39.70	39.07	39.65
3246	NYSE	EME	Tue, Oct 15, 2013	39.59	39.59	38.98	39.14
3245	NYSE	EME	Mon, Oct 14, 2013	39.20	39.66	39.06	39.66
3244	NYSE	EME	Fri, Oct 11, 2013	38.57	39.52	38.54	39.47
3243	NYSE	EME	Thu, Oct 10, 2013	37.33	38.71	37.28	38.60
3242	NYSE	EME	Wed, Oct 9, 2013	36.96	36.97	36.55	36.78
3241	NYSE	EME	Tue, Oct 8, 2013	37.16	37.27	36.68	36.75
3240	NYSE	EME	Mon, Oct 7, 2013	37.33	37.33	36.89	37.19
3239	NYSE	EME	Fri, Oct 4, 2013	37.22	37.69	37.15	37.59
3238	NYSE	EME	Thu, Oct 3, 2013	37.72	37.85	36.97	37.21
3237	NYSE	EME	Wed, Oct 2, 2013	39.25	39.29	37.66	37.80
3236	NYSE	EME	Tue, Oct 1, 2013	39.02	39.70	38.42	39.70
3235	NYSE	EME	Mon, Sep 30, 2013	38.10	39.21	38.00	39.13
3234	NYSE	EME	Fri, Sep 27, 2013	39.11	39.26	38.46	38.49
3233	NYSE	EME	Thu, Sep 26, 2013	39.83	40.11	39.33	39.48
3232	NYSE	EME	Wed, Sep 25, 2013	39.68	40.08	39.36	39.69
3231	NYSE	EME	Tue, Sep 24, 2013	39.68	39.98	39.38	39.73
3230	NYSE	EME	Mon, Sep 23, 2013	39.85	40.16	39.52	39.65
3229	NYSE	EME	Fri, Sep 20, 2013	40.28	40.35	39.98	40.00
3228	NYSE	EME	Thu, Sep 19, 2013	40.41	40.48	40.01	40.19
3227	NYSE	EME	Wed, Sep 18, 2013	39.32	40.50	39.25	40.23
3226	NYSE	EME	Tue, Sep 17, 2013	39.33	39.48	38.75	39.29
3225	NYSE	EME	Mon, Sep 16, 2013	39.41	39.78	39.09	39.33
3224	NYSE	EME	Fri, Sep 13, 2013	39.33	39.37	38.79	38.88
3223	NYSE	EME	Thu, Sep 12, 2013	39.16	39.38	39.03	39.16
3222	NYSE	EME	Wed, Sep 11, 2013	39.53	39.72	39.12	39.16
3221	NYSE	EME	Tue, Sep 10, 2013	39.23	39.66	38.98	39.55
3220	NYSE	EME	Mon, Sep 9, 2013	38.60	39.20	38.47	39.04
3219	NYSE	EME	Fri, Sep 6, 2013	38.29	38.57	37.87	38.38
3218	NYSE	EME	Thu, Sep 5, 2013	37.91	38.27	37.73	38.14
3217	NYSE	EME	Wed, Sep 4, 2013	37.59	37.95	37.19	37.84
3216	NYSE	EME	Tue, Sep 3, 2013	38.14	38.59	37.55	37.56
3215	NYSE	EME	Fri, Aug 30, 2013	38.54	38.54	37.44	37.59
3214	NYSE	EME	Thu, Aug 29, 2013	38.35	38.69	38.06	38.50
3213	NYSE	EME	Wed, Aug 28, 2013	38.27	38.48	38.15	38.33
3212	NYSE	EME	Tue, Aug 27, 2013	38.99	39.16	38.11	38.39
3211	NYSE	EME	Mon, Aug 26, 2013	39.49	39.50	39.11	39.46
3210	NYSE	EME	Fri, Aug 23, 2013	39.68	39.85	39.02	39.41
3209	NYSE	EME	Thu, Aug 22, 2013	39.21	39.79	38.96	39.66
3208	NYSE	EME	Wed, Aug 21, 2013	38.98	39.36	38.76	39.07
3207	NYSE	EME	Tue, Aug 20, 2013	38.83	39.46	38.67	39.18
3206	NYSE	EME	Mon, Aug 19, 2013	39.27	39.34	38.71	38.72
3205	NYSE	EME	Fri, Aug 16, 2013	38.95	39.66	38.95	39.27
3204	NYSE	EME	Thu, Aug 15, 2013	39.78	39.78	39.10	39.15
3203	NYSE	EME	Wed, Aug 14, 2013	40.07	40.41	40.07	40.24
3202	NYSE	EME	Tue, Aug 13, 2013	40.75	40.75	40.16	40.29
3201	NYSE	EME	Mon, Aug 12, 2013	40.44	40.67	40.34	40.62
3200	NYSE	EME	Fri, Aug 9, 2013	40.93	41.20	40.32	40.66
3199	NYSE	EME	Thu, Aug 8, 2013	40.61	40.97	40.39	40.94
3198	NYSE	EME	Wed, Aug 7, 2013	40.97	40.97	40.10	40.35
3197	NYSE	EME	Tue, Aug 6, 2013	42.00	42.03	40.95	41.04
3196	NYSE	EME	Mon, Aug 5, 2013	42.26	42.26	41.73	42.00
3195	NYSE	EME	Fri, Aug 2, 2013	42.37	42.53	42.05	42.42
3194	NYSE	EME	Thu, Aug 1, 2013	41.84	42.60	41.61	42.46
3193	NYSE	EME	Wed, Jul 31, 2013	41.41	42.08	41.27	41.28
3192	NYSE	EME	Tue, Jul 30, 2013	41.40	41.51	40.88	41.36
3191	NYSE	EME	Mon, Jul 29, 2013	41.66	41.84	41.07	41.17
3190	NYSE	EME	Fri, Jul 26, 2013	42.24	42.88	41.62	41.75
3189	NYSE	EME	Thu, Jul 25, 2013	42.50	42.85	40.87	42.51
3188	NYSE	EME	Wed, Jul 24, 2013	43.86	43.94	43.29	43.37
3187	NYSE	EME	Tue, Jul 23, 2013	43.90	43.90	43.47	43.70
3186	NYSE	EME	Mon, Jul 22, 2013	43.89	43.98	43.59	43.72
3185	NYSE	EME	Fri, Jul 19, 2013	43.58	43.96	43.00	43.78
3184	NYSE	EME	Thu, Jul 18, 2013	42.91	43.50	42.88	43.47
3183	NYSE	EME	Wed, Jul 17, 2013	43.07	43.24	42.48	42.68
3182	NYSE	EME	Tue, Jul 16, 2013	43.30	43.30	42.47	42.75
3181	NYSE	EME	Mon, Jul 15, 2013	43.61	43.79	42.98	43.16
3180	NYSE	EME	Fri, Jul 12, 2013	43.21	43.80	43.21	43.59
3179	NYSE	EME	Thu, Jul 11, 2013	43.27	43.55	43.03	43.30
3178	NYSE	EME	Wed, Jul 10, 2013	42.56	42.94	42.21	42.45
3177	NYSE	EME	Tue, Jul 9, 2013	41.76	42.99	40.61	42.74
3176	NYSE	EME	Mon, Jul 8, 2013	41.61	41.77	41.26	41.35
3175	NYSE	EME	Fri, Jul 5, 2013	41.47	41.67	40.78	41.49
3174	NYSE	EME	Wed, Jul 3, 2013	40.59	41.18	40.42	41.05
3173	NYSE	EME	Tue, Jul 2, 2013	40.95	41.44	40.69	40.87
3172	NYSE	EME	Mon, Jul 1, 2013	40.92	41.54	40.87	41.07
3171	NYSE	EME	Fri, Jun 28, 2013	40.70	40.96	40.35	40.65
3170	NYSE	EME	Thu, Jun 27, 2013	40.15	40.81	39.93	40.72
3169	NYSE	EME	Wed, Jun 26, 2013	40.11	40.31	39.62	39.82
3168	NYSE	EME	Tue, Jun 25, 2013	39.65	39.80	39.27	39.71
3167	NYSE	EME	Mon, Jun 24, 2013	39.46	39.61	39.01	39.22
3166	NYSE	EME	Fri, Jun 21, 2013	39.93	40.04	39.01	39.94
3165	NYSE	EME	Thu, Jun 20, 2013	39.81	40.44	39.43	39.71
3164	NYSE	EME	Wed, Jun 19, 2013	40.83	41.52	40.59	40.62
3163	NYSE	EME	Tue, Jun 18, 2013	39.15	41.13	39.15	40.72
3162	NYSE	EME	Mon, Jun 17, 2013	38.99	39.10	38.38	38.72
3161	NYSE	EME	Fri, Jun 14, 2013	38.70	39.15	38.63	38.67
3160	NYSE	EME	Thu, Jun 13, 2013	38.32	38.91	38.12	38.70
3159	NYSE	EME	Wed, Jun 12, 2013	39.00	39.15	38.15	38.34
3158	NYSE	EME	Tue, Jun 11, 2013	39.10	39.41	38.63	38.81
3157	NYSE	EME	Mon, Jun 10, 2013	39.40	39.69	39.00	39.68
3156	NYSE	EME	Fri, Jun 7, 2013	38.55	39.41	38.54	39.29
3155	NYSE	EME	Thu, Jun 6, 2013	38.41	38.86	38.08	38.53
3154	NYSE	EME	Wed, Jun 5, 2013	38.91	39.03	38.31	38.36
3153	NYSE	EME	Tue, Jun 4, 2013	39.95	40.17	38.71	39.07
3152	NYSE	EME	Mon, Jun 3, 2013	39.85	40.59	39.48	40.02
3151	NYSE	EME	Fri, May 31, 2013	39.72	40.22	39.53	39.75
3150	NYSE	EME	Thu, May 30, 2013	39.51	40.24	39.27	40.00
3149	NYSE	EME	Wed, May 29, 2013	40.01	40.01	39.21	39.49
3148	NYSE	EME	Tue, May 28, 2013	40.17	40.34	39.80	40.29
3147	NYSE	EME	Fri, May 24, 2013	39.52	39.78	38.90	39.61
3146	NYSE	EME	Thu, May 23, 2013	39.14	39.84	39.07	39.84
3145	NYSE	EME	Wed, May 22, 2013	40.88	40.92	39.32	39.56
3144	NYSE	EME	Tue, May 21, 2013	41.10	41.10	40.55	40.84
3143	NYSE	EME	Mon, May 20, 2013	40.67	41.42	40.54	41.09
3142	NYSE	EME	Fri, May 17, 2013	40.22	40.76	40.05	40.75
3141	NYSE	EME	Thu, May 16, 2013	40.21	40.21	39.76	39.89
3140	NYSE	EME	Wed, May 15, 2013	39.56	40.37	39.20	40.32
3139	NYSE	EME	Tue, May 14, 2013	38.89	39.75	38.89	39.75
3138	NYSE	EME	Mon, May 13, 2013	39.19	39.50	38.86	38.95
3137	NYSE	EME	Fri, May 10, 2013	38.94	39.21	38.54	39.10
3136	NYSE	EME	Thu, May 9, 2013	39.18	39.55	38.76	38.86
3135	NYSE	EME	Wed, May 8, 2013	38.51	39.19	38.41	39.19
3134	NYSE	EME	Tue, May 7, 2013	38.16	38.59	38.01	38.59
3133	NYSE	EME	Mon, May 6, 2013	37.32	38.15	37.12	38.09
3132	NYSE	EME	Fri, May 3, 2013	37.10	38.16	37.03	37.33
3131	NYSE	EME	Thu, May 2, 2013	36.29	37.27	36.24	36.79
3130	NYSE	EME	Wed, May 1, 2013	37.31	37.36	35.58	36.10
3129	NYSE	EME	Tue, Apr 30, 2013	37.81	37.96	37.24	37.40
3128	NYSE	EME	Mon, Apr 29, 2013	38.13	38.33	37.74	37.80
3127	NYSE	EME	Fri, Apr 26, 2013	38.37	38.62	37.91	38.04
3126	NYSE	EME	Thu, Apr 25, 2013	39.11	39.37	38.30	38.58
3125	NYSE	EME	Wed, Apr 24, 2013	38.52	39.20	38.39	39.18
3124	NYSE	EME	Tue, Apr 23, 2013	38.38	38.78	37.99	38.52
3123	NYSE	EME	Mon, Apr 22, 2013	37.98	38.39	37.11	38.21
3122	NYSE	EME	Fri, Apr 19, 2013	37.35	38.20	37.26	37.98
3121	NYSE	EME	Thu, Apr 18, 2013	37.78	37.85	37.19	37.31
3120	NYSE	EME	Wed, Apr 17, 2013	37.95	38.05	37.12	37.63
3119	NYSE	EME	Tue, Apr 16, 2013	37.89	38.40	37.81	38.32
3118	NYSE	EME	Mon, Apr 15, 2013	38.77	38.81	37.54	37.54
3117	NYSE	EME	Fri, Apr 12, 2013	39.81	39.88	39.17	39.27
3116	NYSE	EME	Thu, Apr 11, 2013	39.80	40.14	39.48	40.06
3115	NYSE	EME	Wed, Apr 10, 2013	39.46	40.03	39.36	39.93
3114	NYSE	EME	Tue, Apr 9, 2013	39.68	39.68	39.16	39.34
3113	NYSE	EME	Mon, Apr 8, 2013	39.22	39.61	39.04	39.59
3112	NYSE	EME	Fri, Apr 5, 2013	38.37	39.13	38.05	39.12
3111	NYSE	EME	Thu, Apr 4, 2013	38.85	39.20	38.73	39.03
3110	NYSE	EME	Wed, Apr 3, 2013	40.72	40.81	38.76	38.76
3109	NYSE	EME	Tue, Apr 2, 2013	41.45	41.69	40.50	40.58
3108	NYSE	EME	Mon, Apr 1, 2013	42.26	42.34	41.17	41.32
3107	NYSE	EME	Thu, Mar 28, 2013	42.56	42.69	42.17	42.39
3106	NYSE	EME	Wed, Mar 27, 2013	41.93	42.42	41.71	42.37
3105	NYSE	EME	Tue, Mar 26, 2013	42.16	42.35	42.03	42.15
3104	NYSE	EME	Mon, Mar 25, 2013	41.97	42.22	41.69	41.98
3103	NYSE	EME	Fri, Mar 22, 2013	41.40	41.88	41.30	41.58
3102	NYSE	EME	Thu, Mar 21, 2013	41.21	41.51	41.12	41.27
3101	NYSE	EME	Wed, Mar 20, 2013	41.15	41.48	41.03	41.42
3100	NYSE	EME	Tue, Mar 19, 2013	41.00	41.25	40.58	40.94
3099	NYSE	EME	Mon, Mar 18, 2013	40.58	40.95	40.40	40.80
3098	NYSE	EME	Fri, Mar 15, 2013	40.34	41.12	40.32	41.09
3097	NYSE	EME	Thu, Mar 14, 2013	39.40	40.21	39.14	40.21
3096	NYSE	EME	Wed, Mar 13, 2013	39.13	39.44	39.00	39.33
3095	NYSE	EME	Tue, Mar 12, 2013	39.25	39.51	39.09	39.09
3094	NYSE	EME	Mon, Mar 11, 2013	39.49	39.51	38.89	39.23
3093	NYSE	EME	Fri, Mar 8, 2013	39.63	39.80	39.21	39.58
3092	NYSE	EME	Thu, Mar 7, 2013	38.84	39.24	38.76	39.22
3091	NYSE	EME	Wed, Mar 6, 2013	38.77	39.02	38.63	38.81
3090	NYSE	EME	Tue, Mar 5, 2013	38.57	39.04	38.49	38.71
3089	NYSE	EME	Mon, Mar 4, 2013	38.17	38.49	37.81	38.36
3088	NYSE	EME	Fri, Mar 1, 2013	38.22	38.67	37.63	38.37
3087	NYSE	EME	Thu, Feb 28, 2013	39.07	39.33	38.55	38.57
3086	NYSE	EME	Wed, Feb 27, 2013	37.90	39.69	37.90	38.93
3085	NYSE	EME	Tue, Feb 26, 2013	36.95	38.23	35.26	37.85
3084	NYSE	EME	Mon, Feb 25, 2013	38.52	38.56	37.26	37.26
3083	NYSE	EME	Fri, Feb 22, 2013	38.14	38.47	37.75	38.42
3082	NYSE	EME	Thu, Feb 21, 2013	37.91	38.31	37.66	37.88
3081	NYSE	EME	Wed, Feb 20, 2013	39.30	39.53	38.01	38.01
3080	NYSE	EME	Tue, Feb 19, 2013	38.42	39.24	38.30	39.24
3079	NYSE	EME	Fri, Feb 15, 2013	38.76	39.91	38.05	38.37
3078	NYSE	EME	Thu, Feb 14, 2013	38.04	38.54	37.99	38.38
3077	NYSE	EME	Wed, Feb 13, 2013	37.94	38.33	37.75	38.05
3076	NYSE	EME	Tue, Feb 12, 2013	37.47	37.98	37.47	37.80
3075	NYSE	EME	Mon, Feb 11, 2013	37.49	37.66	37.32	37.41
3074	NYSE	EME	Fri, Feb 8, 2013	37.30	37.60	37.22	37.46
3073	NYSE	EME	Thu, Feb 7, 2013	36.98	37.27	36.91	37.25
3072	NYSE	EME	Wed, Feb 6, 2013	36.67	36.91	36.40	36.90
3071	NYSE	EME	Tue, Feb 5, 2013	36.69	37.05	36.63	36.78
3070	NYSE	EME	Mon, Feb 4, 2013	36.47	36.59	36.22	36.48
3069	NYSE	EME	Fri, Feb 1, 2013	36.55	36.87	36.51	36.63
3068	NYSE	EME	Thu, Jan 31, 2013	36.79	36.94	36.30	36.33
3067	NYSE	EME	Wed, Jan 30, 2013	37.10	37.15	36.52	36.67
3066	NYSE	EME	Tue, Jan 29, 2013	36.74	37.17	36.74	37.13
3065	NYSE	EME	Mon, Jan 28, 2013	35.85	36.76	35.76	36.67
3064	NYSE	EME	Fri, Jan 25, 2013	35.68	35.78	35.43	35.67
3063	NYSE	EME	Thu, Jan 24, 2013	35.57	35.91	35.37	35.58
3062	NYSE	EME	Wed, Jan 23, 2013	35.93	35.93	35.34	35.46
3061	NYSE	EME	Tue, Jan 22, 2013	35.37	35.93	35.20	35.90
3060	NYSE	EME	Fri, Jan 18, 2013	35.37	35.48	35.24	35.43
3059	NYSE	EME	Thu, Jan 17, 2013	35.04	35.49	35.04	35.33
3058	NYSE	EME	Wed, Jan 16, 2013	35.01	35.01	34.61	34.87
3057	NYSE	EME	Tue, Jan 15, 2013	34.53	35.09	34.42	35.06
3056	NYSE	EME	Mon, Jan 14, 2013	35.01	35.05	34.51	34.70
3055	NYSE	EME	Fri, Jan 11, 2013	35.29	35.30	34.86	35.05
3054	NYSE	EME	Thu, Jan 10, 2013	35.48	35.48	34.96	35.23
3053	NYSE	EME	Wed, Jan 9, 2013	34.98	35.40	34.83	35.24
3052	NYSE	EME	Tue, Jan 8, 2013	35.01	35.20	34.53	34.84
3051	NYSE	EME	Mon, Jan 7, 2013	35.01	35.25	34.94	35.09
3050	NYSE	EME	Fri, Jan 4, 2013	35.20	35.41	35.06	35.20
3049	NYSE	EME	Thu, Jan 3, 2013	35.01	35.37	34.85	35.00
3048	NYSE	EME	Wed, Jan 2, 2013	35.35	35.46	34.56	35.02
3047	NYSE	EME	Mon, Dec 31, 2012	34.08	34.64	33.93	34.61
3046	NYSE	EME	Fri, Dec 28, 2012	34.20	34.55	34.04	34.05
3045	NYSE	EME	Thu, Dec 27, 2012	34.30	34.55	33.99	34.42
3044	NYSE	EME	Wed, Dec 26, 2012	34.49	34.95	34.27	34.31
3043	NYSE	EME	Mon, Dec 24, 2012	34.49	34.58	33.70	34.50
3042	NYSE	EME	Fri, Dec 21, 2012	34.43	34.47	33.87	34.43
3041	NYSE	EME	Thu, Dec 20, 2012	34.50	34.82	34.48	34.70
3040	NYSE	EME	Wed, Dec 19, 2012	34.49	34.84	34.38	34.52
3039	NYSE	EME	Tue, Dec 18, 2012	34.21	34.53	33.99	34.40
3038	NYSE	EME	Mon, Dec 17, 2012	33.55	34.24	33.35	34.12
3037	NYSE	EME	Fri, Dec 14, 2012	33.48	33.82	33.07	33.38
3036	NYSE	EME	Thu, Dec 13, 2012	34.00	34.02	33.66	33.97
3035	NYSE	EME	Wed, Dec 12, 2012	34.08	34.15	33.71	33.92
3034	NYSE	EME	Tue, Dec 11, 2012	34.10	34.31	33.93	34.09
3033	NYSE	EME	Mon, Dec 10, 2012	33.46	33.96	33.37	33.94
3032	NYSE	EME	Fri, Dec 7, 2012	33.45	33.50	33.13	33.43
3031	NYSE	EME	Thu, Dec 6, 2012	32.97	33.31	32.74	33.23
3030	NYSE	EME	Wed, Dec 5, 2012	33.12	33.26	32.77	32.92
3029	NYSE	EME	Tue, Dec 4, 2012	32.85	33.14	32.56	33.03
3028	NYSE	EME	Mon, Dec 3, 2012	33.07	33.10	32.58	32.76
3027	NYSE	EME	Fri, Nov 30, 2012	32.98	33.06	32.59	32.85
3026	NYSE	EME	Thu, Nov 29, 2012	32.85	33.28	32.59	33.04
3025	NYSE	EME	Wed, Nov 28, 2012	32.54	32.78	31.83	32.66
3024	NYSE	EME	Tue, Nov 27, 2012	32.66	33.37	32.64	32.80
3023	NYSE	EME	Mon, Nov 26, 2012	32.48	32.87	32.47	32.76
3022	NYSE	EME	Fri, Nov 23, 2012	32.49	32.77	32.27	32.62
3021	NYSE	EME	Wed, Nov 21, 2012	32.51	32.57	32.05	32.50
3020	NYSE	EME	Tue, Nov 20, 2012	32.38	32.71	32.23	32.53
3019	NYSE	EME	Mon, Nov 19, 2012	32.34	32.65	32.20	32.50
3018	NYSE	EME	Fri, Nov 16, 2012	31.95	32.14	31.34	32.00
3017	NYSE	EME	Thu, Nov 15, 2012	31.99	32.27	31.69	31.86
3016	NYSE	EME	Wed, Nov 14, 2012	32.53	32.55	31.95	31.99
3015	NYSE	EME	Tue, Nov 13, 2012	32.19	32.89	32.04	32.45
3014	NYSE	EME	Mon, Nov 12, 2012	32.68	32.68	32.05	32.27
3013	NYSE	EME	Fri, Nov 9, 2012	32.43	33.00	32.26	32.54
3012	NYSE	EME	Thu, Nov 8, 2012	32.68	33.09	32.55	32.65
3011	NYSE	EME	Wed, Nov 7, 2012	32.46	33.29	32.20	32.77
3010	NYSE	EME	Tue, Nov 6, 2012	32.89	33.08	32.73	32.85
3009	NYSE	EME	Mon, Nov 5, 2012	32.19	33.13	31.97	32.80
3008	NYSE	EME	Fri, Nov 2, 2012	32.74	32.74	32.08	32.17
3007	NYSE	EME	Thu, Nov 1, 2012	32.14	32.92	31.98	32.55
3006	NYSE	EME	Wed, Oct 31, 2012	31.73	32.50	31.68	32.16
3005	NYSE	EME	Fri, Oct 26, 2012	31.19	32.25	31.19	31.57
3004	NYSE	EME	Thu, Oct 25, 2012	30.88	31.88	30.37	31.13
3003	NYSE	EME	Wed, Oct 24, 2012	28.48	28.58	28.11	28.49
3002	NYSE	EME	Tue, Oct 23, 2012	27.94	28.44	27.91	28.33
3001	NYSE	EME	Mon, Oct 22, 2012	28.57	28.84	28.10	28.30
3000	NYSE	EME	Fri, Oct 19, 2012	29.12	29.42	28.68	28.81
2999	NYSE	EME	Thu, Oct 18, 2012	29.12	29.57	28.99	29.42
2998	NYSE	EME	Wed, Oct 17, 2012	28.60	29.25	28.52	29.22
2997	NYSE	EME	Tue, Oct 16, 2012	28.73	28.75	28.44	28.53
2996	NYSE	EME	Mon, Oct 15, 2012	28.51	28.66	28.37	28.49
2995	NYSE	EME	Fri, Oct 12, 2012	28.61	28.72	28.40	28.50
2994	NYSE	EME	Thu, Oct 11, 2012	28.88	28.88	28.42	28.55
2993	NYSE	EME	Wed, Oct 10, 2012	28.65	28.77	28.45	28.61
2992	NYSE	EME	Tue, Oct 9, 2012	29.42	29.50	28.56	28.60
2991	NYSE	EME	Mon, Oct 8, 2012	29.55	29.66	29.46	29.47
2990	NYSE	EME	Fri, Oct 5, 2012	29.74	30.02	29.72	29.76
2989	NYSE	EME	Thu, Oct 4, 2012	29.38	29.65	29.04	29.65
2988	NYSE	EME	Wed, Oct 3, 2012	29.43	29.57	29.17	29.27
2987	NYSE	EME	Tue, Oct 2, 2012	29.24	29.52	29.17	29.29
2986	NYSE	EME	Mon, Oct 1, 2012	28.77	29.14	28.75	29.14
2985	NYSE	EME	Fri, Sep 28, 2012	28.87	29.02	28.54	28.54
2984	NYSE	EME	Thu, Sep 27, 2012	28.90	29.14	28.54	29.10
2983	NYSE	EME	Wed, Sep 26, 2012	29.25	29.28	28.64	28.81
2982	NYSE	EME	Tue, Sep 25, 2012	29.93	30.01	29.08	29.16
2981	NYSE	EME	Mon, Sep 24, 2012	29.58	30.00	29.37	29.79
2980	NYSE	EME	Fri, Sep 21, 2012	29.93	30.06	29.62	29.77
2979	NYSE	EME	Thu, Sep 20, 2012	29.13	29.65	28.86	29.64
2978	NYSE	EME	Wed, Sep 19, 2012	29.50	29.71	29.16	29.33
2977	NYSE	EME	Tue, Sep 18, 2012	29.43	29.81	29.30	29.59
2976	NYSE	EME	Mon, Sep 17, 2012	29.95	29.95	29.40	29.59
2975	NYSE	EME	Fri, Sep 14, 2012	30.00	30.17	29.82	30.00
2974	NYSE	EME	Thu, Sep 13, 2012	30.00	30.52	29.51	30.00
2973	NYSE	EME	Wed, Sep 12, 2012	29.68	30.00	29.65	29.98
2972	NYSE	EME	Tue, Sep 11, 2012	29.13	29.66	28.98	29.61
2971	NYSE	EME	Mon, Sep 10, 2012	29.13	29.50	29.03	29.21
2970	NYSE	EME	Fri, Sep 7, 2012	28.86	29.33	28.86	29.17
2969	NYSE	EME	Thu, Sep 6, 2012	28.46	29.29	28.36	28.92
2968	NYSE	EME	Wed, Sep 5, 2012	28.07	28.48	27.89	28.35
2967	NYSE	EME	Tue, Sep 4, 2012	27.58	28.07	27.24	27.94
2966	NYSE	EME	Fri, Aug 31, 2012	27.87	28.03	27.49	27.63
2965	NYSE	EME	Thu, Aug 30, 2012	27.63	27.77	27.45	27.55
2964	NYSE	EME	Wed, Aug 29, 2012	27.44	27.87	27.44	27.77
2963	NYSE	EME	Tue, Aug 28, 2012	27.41	27.76	27.39	27.46
2962	NYSE	EME	Mon, Aug 27, 2012	27.72	27.76	27.30	27.49
2961	NYSE	EME	Fri, Aug 24, 2012	27.44	27.86	27.29	27.53
2960	NYSE	EME	Thu, Aug 23, 2012	27.80	28.00	27.46	27.57
2959	NYSE	EME	Wed, Aug 22, 2012	28.11	28.23	27.66	27.91
2958	NYSE	EME	Tue, Aug 21, 2012	28.18	29.04	28.13	28.24
2957	NYSE	EME	Mon, Aug 20, 2012	28.01	28.18	27.71	28.13
2956	NYSE	EME	Fri, Aug 17, 2012	28.10	28.33	27.98	28.00
2955	NYSE	EME	Thu, Aug 16, 2012	27.40	28.26	27.21	28.17
2954	NYSE	EME	Wed, Aug 15, 2012	26.72	27.51	26.66	27.49
2953	NYSE	EME	Tue, Aug 14, 2012	26.93	27.00	26.67	26.76
2952	NYSE	EME	Mon, Aug 13, 2012	26.87	27.12	26.54	26.73
2951	NYSE	EME	Fri, Aug 10, 2012	27.25	27.25	26.69	27.00
2950	NYSE	EME	Thu, Aug 9, 2012	27.52	27.81	27.14	27.28
2949	NYSE	EME	Wed, Aug 8, 2012	27.39	27.83	27.25	27.60
2948	NYSE	EME	Tue, Aug 7, 2012	27.16	27.60	27.05	27.45
2947	NYSE	EME	Mon, Aug 6, 2012	26.90	27.44	26.83	27.06
2946	NYSE	EME	Fri, Aug 3, 2012	26.40	27.28	26.31	26.93
2945	NYSE	EME	Thu, Aug 2, 2012	25.56	25.97	25.33	25.89
2944	NYSE	EME	Wed, Aug 1, 2012	26.46	26.64	25.73	25.76
2943	NYSE	EME	Tue, Jul 31, 2012	26.08	26.55	26.05	26.33
2942	NYSE	EME	Mon, Jul 30, 2012	26.41	26.78	25.98	26.20
2941	NYSE	EME	Fri, Jul 27, 2012	26.44	27.77	25.32	26.34
2940	NYSE	EME	Thu, Jul 26, 2012	26.91	27.85	26.24	26.41
2939	NYSE	EME	Wed, Jul 25, 2012	26.69	26.96	26.14	26.34
2938	NYSE	EME	Tue, Jul 24, 2012	27.15	27.22	26.28	26.42
2937	NYSE	EME	Mon, Jul 23, 2012	26.80	27.27	26.58	27.11
2936	NYSE	EME	Fri, Jul 20, 2012	27.72	27.84	27.26	27.39
2935	NYSE	EME	Thu, Jul 19, 2012	28.82	29.03	27.94	28.02
2934	NYSE	EME	Wed, Jul 18, 2012	28.45	29.04	28.27	28.76
2933	NYSE	EME	Tue, Jul 17, 2012	28.54	28.80	28.12	28.45
2932	NYSE	EME	Mon, Jul 16, 2012	28.75	28.82	28.38	28.43
2931	NYSE	EME	Fri, Jul 13, 2012	28.21	29.00	28.21	28.88
2930	NYSE	EME	Thu, Jul 12, 2012	27.85	28.29	27.56	28.12
2929	NYSE	EME	Wed, Jul 11, 2012	28.19	28.54	27.88	28.22
2928	NYSE	EME	Tue, Jul 10, 2012	28.49	28.70	27.91	28.21
2927	NYSE	EME	Mon, Jul 9, 2012	28.10	28.35	27.75	28.19
2926	NYSE	EME	Fri, Jul 6, 2012	28.28	28.47	28.07	28.24
2925	NYSE	EME	Thu, Jul 5, 2012	28.50	28.92	28.37	28.66
2924	NYSE	EME	Tue, Jul 3, 2012	28.27	28.72	28.27	28.64
2923	NYSE	EME	Mon, Jul 2, 2012	27.80	28.29	27.63	28.29
2922	NYSE	EME	Fri, Jun 29, 2012	27.61	27.98	27.51	27.82
2921	NYSE	EME	Thu, Jun 28, 2012	26.38	26.95	26.33	26.92
2920	NYSE	EME	Wed, Jun 27, 2012	26.31	26.72	25.68	26.67
2919	NYSE	EME	Tue, Jun 26, 2012	25.94	26.50	25.88	26.31
2918	NYSE	EME	Mon, Jun 25, 2012	25.79	26.03	25.71	25.91
2917	NYSE	EME	Fri, Jun 22, 2012	26.38	26.55	25.99	26.24
2916	NYSE	EME	Thu, Jun 21, 2012	27.57	27.71	26.12	26.24
2915	NYSE	EME	Wed, Jun 20, 2012	28.07	28.19	27.46	27.50
2914	NYSE	EME	Tue, Jun 19, 2012	28.21	28.34	28.02	28.12
2913	NYSE	EME	Mon, Jun 18, 2012	27.43	28.24	27.29	28.05
2912	NYSE	EME	Fri, Jun 15, 2012	27.22	27.75	27.12	27.74
2911	NYSE	EME	Thu, Jun 14, 2012	27.16	27.43	26.94	27.15
2910	NYSE	EME	Wed, Jun 13, 2012	27.33	27.66	26.99	27.10
2909	NYSE	EME	Tue, Jun 12, 2012	27.16	27.50	26.88	27.39
2908	NYSE	EME	Mon, Jun 11, 2012	28.29	28.29	27.07	27.08
2907	NYSE	EME	Fri, Jun 8, 2012	27.43	28.03	27.36	27.91
2906	NYSE	EME	Thu, Jun 7, 2012	27.78	28.32	27.59	27.59
2905	NYSE	EME	Wed, Jun 6, 2012	26.47	27.33	26.44	27.30
2904	NYSE	EME	Tue, Jun 5, 2012	25.98	26.37	25.98	26.21
2903	NYSE	EME	Mon, Jun 4, 2012	26.65	26.79	25.93	26.20
2902	NYSE	EME	Fri, Jun 1, 2012	26.60	26.85	26.33	26.60
2901	NYSE	EME	Thu, May 31, 2012	27.61	27.75	26.89	27.35
2900	NYSE	EME	Wed, May 30, 2012	27.97	28.04	27.63	27.65
2899	NYSE	EME	Tue, May 29, 2012	28.35	28.39	27.95	28.32
2898	NYSE	EME	Fri, May 25, 2012	28.04	28.21	27.83	28.00
2897	NYSE	EME	Thu, May 24, 2012	27.86	27.97	27.53	27.92
2896	NYSE	EME	Wed, May 23, 2012	27.04	27.85	26.82	27.81
2895	NYSE	EME	Tue, May 22, 2012	27.75	28.02	27.21	27.41
2894	NYSE	EME	Mon, May 21, 2012	27.32	27.84	26.91	27.70
2893	NYSE	EME	Fri, May 18, 2012	27.19	27.82	27.05	27.15
2892	NYSE	EME	Thu, May 17, 2012	28.12	28.24	27.24	27.24
2891	NYSE	EME	Wed, May 16, 2012	28.07	28.54	28.01	28.10
2890	NYSE	EME	Tue, May 15, 2012	27.91	28.35	27.72	27.95
2889	NYSE	EME	Mon, May 14, 2012	28.08	28.45	27.85	28.02
2888	NYSE	EME	Fri, May 11, 2012	28.12	28.68	28.11	28.47
2887	NYSE	EME	Thu, May 10, 2012	28.41	28.70	28.11	28.45
2886	NYSE	EME	Wed, May 9, 2012	27.88	28.41	27.77	28.15
2885	NYSE	EME	Tue, May 8, 2012	28.45	28.55	28.04	28.33
2884	NYSE	EME	Mon, May 7, 2012	28.41	28.88	28.32	28.69
2883	NYSE	EME	Fri, May 4, 2012	29.28	29.37	28.44	28.52
2882	NYSE	EME	Thu, May 3, 2012	30.11	30.23	29.38	29.42
2881	NYSE	EME	Wed, May 2, 2012	29.27	30.11	29.22	30.01
2880	NYSE	EME	Tue, May 1, 2012	29.43	30.12	29.16	29.57
2879	NYSE	EME	Mon, Apr 30, 2012	30.18	30.52	29.10	29.32
2878	NYSE	EME	Fri, Apr 27, 2012	29.21	29.89	28.92	29.76
2877	NYSE	EME	Thu, Apr 26, 2012	27.84	29.18	27.77	29.13
2876	NYSE	EME	Wed, Apr 25, 2012	27.55	27.96	27.43	27.77
2875	NYSE	EME	Tue, Apr 24, 2012	26.65	27.30	26.36	27.28
2874	NYSE	EME	Mon, Apr 23, 2012	26.75	26.97	26.17	26.52
2873	NYSE	EME	Fri, Apr 20, 2012	27.14	27.72	27.14	27.34
2872	NYSE	EME	Thu, Apr 19, 2012	26.95	27.24	26.40	26.83
2871	NYSE	EME	Wed, Apr 18, 2012	27.18	27.38	26.78	26.99
2870	NYSE	EME	Tue, Apr 17, 2012	26.81	27.63	26.81	27.38
2869	NYSE	EME	Mon, Apr 16, 2012	26.73	26.97	26.33	26.54
2868	NYSE	EME	Fri, Apr 13, 2012	26.72	26.92	26.59	26.61
2867	NYSE	EME	Thu, Apr 12, 2012	26.40	27.20	26.38	26.97
2866	NYSE	EME	Wed, Apr 11, 2012	26.33	26.39	26.13	26.39
2865	NYSE	EME	Tue, Apr 10, 2012	26.53	26.57	26.00	26.05
2864	NYSE	EME	Mon, Apr 9, 2012	26.46	26.70	26.22	26.54
2863	NYSE	EME	Thu, Apr 5, 2012	26.91	27.05	26.83	26.94
2862	NYSE	EME	Wed, Apr 4, 2012	27.30	27.39	26.81	27.08
2861	NYSE	EME	Tue, Apr 3, 2012	27.80	27.88	27.44	27.69
2860	NYSE	EME	Mon, Apr 2, 2012	27.60	27.88	27.19	27.81
2859	NYSE	EME	Fri, Mar 30, 2012	27.99	28.10	27.64	27.72
2858	NYSE	EME	Thu, Mar 29, 2012	27.58	27.77	27.22	27.70
2857	NYSE	EME	Wed, Mar 28, 2012	27.97	27.97	27.35	27.75
2856	NYSE	EME	Tue, Mar 27, 2012	28.53	28.69	27.90	27.90
2855	NYSE	EME	Mon, Mar 26, 2012	27.93	28.50	27.91	28.45
2854	NYSE	EME	Fri, Mar 23, 2012	27.15	27.56	26.88	27.52
2853	NYSE	EME	Thu, Mar 22, 2012	27.35	27.38	26.76	27.09
2852	NYSE	EME	Wed, Mar 21, 2012	28.21	28.82	27.63	27.65
2851	NYSE	EME	Tue, Mar 20, 2012	28.23	28.37	27.92	28.12
2850	NYSE	EME	Mon, Mar 19, 2012	28.28	28.81	28.22	28.54
2849	NYSE	EME	Fri, Mar 16, 2012	28.46	28.60	28.20	28.39
2848	NYSE	EME	Thu, Mar 15, 2012	28.04	28.48	27.62	28.44
2847	NYSE	EME	Wed, Mar 14, 2012	28.12	28.25	27.41	27.57
2846	NYSE	EME	Tue, Mar 13, 2012	27.97	28.18	27.89	28.18
2845	NYSE	EME	Mon, Mar 12, 2012	27.57	27.89	27.38	27.78
2844	NYSE	EME	Fri, Mar 9, 2012	27.30	27.93	27.30	27.52
2843	NYSE	EME	Thu, Mar 8, 2012	27.28	27.40	26.96	27.35
2842	NYSE	EME	Wed, Mar 7, 2012	27.04	27.23	26.79	27.03
2841	NYSE	EME	Tue, Mar 6, 2012	27.25	27.44	26.80	26.86
2840	NYSE	EME	Mon, Mar 5, 2012	27.55	27.80	27.28	27.63
2839	NYSE	EME	Fri, Mar 2, 2012	28.00	28.25	27.60	27.65
2838	NYSE	EME	Thu, Mar 1, 2012	27.97	28.30	27.95	28.04
2837	NYSE	EME	Wed, Feb 29, 2012	28.20	28.37	27.69	27.80
2836	NYSE	EME	Tue, Feb 28, 2012	28.12	28.12	27.57	28.09
2835	NYSE	EME	Mon, Feb 27, 2012	27.69	28.24	27.45	28.02
2834	NYSE	EME	Fri, Feb 24, 2012	27.89	28.05	27.67	27.92
2833	NYSE	EME	Thu, Feb 23, 2012	27.75	28.08	27.11	27.95
2832	NYSE	EME	Wed, Feb 22, 2012	29.88	30.29	29.41	29.89
2831	NYSE	EME	Tue, Feb 21, 2012	30.16	30.29	29.58	29.88
2830	NYSE	EME	Fri, Feb 17, 2012	30.05	30.21	29.87	29.99
2829	NYSE	EME	Thu, Feb 16, 2012	29.88	30.12	29.64	29.93
2828	NYSE	EME	Wed, Feb 15, 2012	29.98	29.99	29.53	29.76
2827	NYSE	EME	Tue, Feb 14, 2012	29.90	30.02	29.61	29.81
2826	NYSE	EME	Mon, Feb 13, 2012	30.17	30.25	29.64	30.08
2825	NYSE	EME	Fri, Feb 10, 2012	29.84	29.92	29.48	29.80
2824	NYSE	EME	Thu, Feb 9, 2012	30.23	30.38	29.86	30.12
2823	NYSE	EME	Wed, Feb 8, 2012	30.33	30.51	29.99	30.16
2822	NYSE	EME	Tue, Feb 7, 2012	30.36	30.54	30.05	30.23
2821	NYSE	EME	Mon, Feb 6, 2012	30.60	30.91	30.10	30.40
2820	NYSE	EME	Fri, Feb 3, 2012	30.27	30.86	30.02	30.74
2819	NYSE	EME	Thu, Feb 2, 2012	29.65	30.02	29.10	29.90
2818	NYSE	EME	Wed, Feb 1, 2012	29.01	29.80	28.86	29.64
2817	NYSE	EME	Tue, Jan 31, 2012	28.65	28.96	28.50	28.83
2816	NYSE	EME	Mon, Jan 30, 2012	28.63	28.69	28.28	28.52
2815	NYSE	EME	Fri, Jan 27, 2012	28.67	28.97	28.67	28.94
2814	NYSE	EME	Thu, Jan 26, 2012	28.84	28.98	28.45	28.80
2813	NYSE	EME	Wed, Jan 25, 2012	28.37	28.96	28.24	28.73
2812	NYSE	EME	Tue, Jan 24, 2012	28.19	28.71	27.98	28.44
2811	NYSE	EME	Mon, Jan 23, 2012	28.62	28.81	28.05	28.35
2810	NYSE	EME	Fri, Jan 20, 2012	28.43	28.82	28.40	28.68
2809	NYSE	EME	Thu, Jan 19, 2012	28.23	28.62	28.23	28.52
2808	NYSE	EME	Wed, Jan 18, 2012	27.79	28.24	27.67	28.18
2807	NYSE	EME	Tue, Jan 17, 2012	27.98	28.22	27.82	27.89
2806	NYSE	EME	Fri, Jan 13, 2012	28.02	28.30	27.64	27.71
2805	NYSE	EME	Thu, Jan 12, 2012	28.19	28.64	27.88	28.46
2804	NYSE	EME	Wed, Jan 11, 2012	28.21	28.52	27.99	28.11
2803	NYSE	EME	Tue, Jan 10, 2012	28.34	28.68	28.13	28.30
2802	NYSE	EME	Mon, Jan 9, 2012	27.80	28.23	27.56	28.02
2801	NYSE	EME	Fri, Jan 6, 2012	27.40	27.63	26.98	27.42
2800	NYSE	EME	Thu, Jan 5, 2012	27.12	27.46	26.32	27.38
2799	NYSE	EME	Wed, Jan 4, 2012	27.15	27.49	26.77	27.25
2798	NYSE	EME	Tue, Jan 3, 2012	27.43	27.66	27.19	27.39
2797	NYSE	EME	Fri, Dec 30, 2011	26.78	27.12	26.76	26.81
2796	NYSE	EME	Thu, Dec 29, 2011	26.15	26.91	26.15	26.89
2795	NYSE	EME	Wed, Dec 28, 2011	26.73	26.84	26.08	26.12
2794	NYSE	EME	Tue, Dec 27, 2011	26.61	26.90	26.55	26.71
2793	NYSE	EME	Fri, Dec 23, 2011	26.77	26.88	26.52	26.79
2792	NYSE	EME	Thu, Dec 22, 2011	26.36	27.01	26.22	26.72
2791	NYSE	EME	Wed, Dec 21, 2011	25.82	26.43	25.59	26.31
2790	NYSE	EME	Tue, Dec 20, 2011	25.10	25.90	25.06	25.82
2789	NYSE	EME	Mon, Dec 19, 2011	25.45	25.73	24.45	24.51
2788	NYSE	EME	Fri, Dec 16, 2011	25.11	25.72	24.95	25.20
2787	NYSE	EME	Thu, Dec 15, 2011	24.65	24.93	24.41	24.82
2786	NYSE	EME	Wed, Dec 14, 2011	24.75	24.90	24.37	24.37
2785	NYSE	EME	Tue, Dec 13, 2011	25.51	25.81	24.73	25.00
2784	NYSE	EME	Mon, Dec 12, 2011	25.42	25.45	24.94	25.24
2783	NYSE	EME	Fri, Dec 9, 2011	24.66	26.04	24.51	25.85
2782	NYSE	EME	Thu, Dec 8, 2011	25.02	25.05	24.56	24.60
2781	NYSE	EME	Wed, Dec 7, 2011	25.50	25.63	25.00	25.34
2780	NYSE	EME	Tue, Dec 6, 2011	25.71	25.93	25.35	25.74
2779	NYSE	EME	Mon, Dec 5, 2011	25.82	25.83	25.33	25.65
2778	NYSE	EME	Fri, Dec 2, 2011	25.77	25.82	25.23	25.34
2777	NYSE	EME	Thu, Dec 1, 2011	25.59	25.91	25.34	25.46
2776	NYSE	EME	Wed, Nov 30, 2011	25.12	25.69	25.01	25.63
2775	NYSE	EME	Tue, Nov 29, 2011	24.33	24.60	24.13	24.32
2774	NYSE	EME	Mon, Nov 28, 2011	24.05	24.45	23.99	24.30
2773	NYSE	EME	Fri, Nov 25, 2011	23.19	23.87	23.17	23.39
2772	NYSE	EME	Wed, Nov 23, 2011	23.47	23.67	23.34	23.36
2771	NYSE	EME	Tue, Nov 22, 2011	24.04	24.08	23.53	23.77
2770	NYSE	EME	Mon, Nov 21, 2011	23.64	24.24	23.62	24.06
2769	NYSE	EME	Fri, Nov 18, 2011	24.28	24.59	24.22	24.29
2768	NYSE	EME	Thu, Nov 17, 2011	24.17	24.34	23.88	24.26
2767	NYSE	EME	Wed, Nov 16, 2011	24.40	25.08	24.25	24.28
2766	NYSE	EME	Tue, Nov 15, 2011	24.22	24.92	23.97	24.76
2765	NYSE	EME	Mon, Nov 14, 2011	24.72	24.75	24.01	24.34
2764	NYSE	EME	Fri, Nov 11, 2011	24.49	25.17	24.42	24.90
2763	NYSE	EME	Thu, Nov 10, 2011	24.28	24.45	23.97	24.13
2762	NYSE	EME	Wed, Nov 9, 2011	23.62	24.23	23.51	23.86
2761	NYSE	EME	Tue, Nov 8, 2011	24.57	24.66	23.92	24.37
2760	NYSE	EME	Mon, Nov 7, 2011	24.47	24.58	23.69	24.37
2759	NYSE	EME	Fri, Nov 4, 2011	25.20	25.22	24.09	24.41
2758	NYSE	EME	Thu, Nov 3, 2011	25.21	25.62	24.70	25.57
2757	NYSE	EME	Wed, Nov 2, 2011	24.33	25.01	23.90	24.94
2756	NYSE	EME	Tue, Nov 1, 2011	24.06	24.57	23.61	23.92
2755	NYSE	EME	Mon, Oct 31, 2011	25.33	25.60	25.00	25.07
2754	NYSE	EME	Fri, Oct 28, 2011	25.34	25.88	25.17	25.77
2753	NYSE	EME	Thu, Oct 27, 2011	23.00	25.40	23.00	25.06
2752	NYSE	EME	Wed, Oct 26, 2011	22.84	23.13	22.13	22.92
2751	NYSE	EME	Tue, Oct 25, 2011	23.06	23.19	22.34	22.40
2750	NYSE	EME	Mon, Oct 24, 2011	22.91	23.33	22.91	23.27
2749	NYSE	EME	Fri, Oct 21, 2011	22.96	23.15	22.62	22.89
2748	NYSE	EME	Thu, Oct 20, 2011	22.53	22.68	21.74	22.55
2747	NYSE	EME	Wed, Oct 19, 2011	22.86	23.13	22.34	22.53
2746	NYSE	EME	Tue, Oct 18, 2011	22.32	23.35	22.18	23.01
2745	NYSE	EME	Mon, Oct 17, 2011	22.88	22.97	21.95	22.26
2744	NYSE	EME	Fri, Oct 14, 2011	22.88	23.19	22.49	23.14
2743	NYSE	EME	Thu, Oct 13, 2011	22.58	22.72	22.02	22.57
2742	NYSE	EME	Wed, Oct 12, 2011	22.37	23.13	22.27	22.85
2741	NYSE	EME	Tue, Oct 11, 2011	21.87	22.35	21.78	22.23
2740	NYSE	EME	Mon, Oct 10, 2011	21.35	22.17	21.17	22.15
2739	NYSE	EME	Fri, Oct 7, 2011	21.74	21.82	20.52	20.82
2738	NYSE	EME	Thu, Oct 6, 2011	21.01	21.80	20.85	21.75
2737	NYSE	EME	Wed, Oct 5, 2011	20.82	21.26	20.55	21.07
2736	NYSE	EME	Tue, Oct 4, 2011	18.97	20.92	18.91	20.84
2735	NYSE	EME	Mon, Oct 3, 2011	20.13	20.56	19.22	19.23
2734	NYSE	EME	Fri, Sep 30, 2011	20.39	20.75	20.13	20.33
2733	NYSE	EME	Thu, Sep 29, 2011	20.56	20.98	20.09	20.66
2732	NYSE	EME	Wed, Sep 28, 2011	20.54	20.74	20.03	20.10
2731	NYSE	EME	Tue, Sep 27, 2011	20.04	21.09	20.04	20.53
2730	NYSE	EME	Mon, Sep 26, 2011	18.98	19.60	18.67	19.55
2729	NYSE	EME	Fri, Sep 23, 2011	18.53	18.95	18.43	18.82
2728	NYSE	EME	Thu, Sep 22, 2011	18.96	19.12	18.25	18.58
2727	NYSE	EME	Wed, Sep 21, 2011	20.25	20.39	19.44	19.44
2726	NYSE	EME	Tue, Sep 20, 2011	20.58	20.79	20.18	20.22
2725	NYSE	EME	Mon, Sep 19, 2011	20.55	20.75	20.36	20.48
2724	NYSE	EME	Fri, Sep 16, 2011	21.47	21.51	20.92	21.10
2723	NYSE	EME	Thu, Sep 15, 2011	21.46	21.51	21.10	21.34
2722	NYSE	EME	Wed, Sep 14, 2011	21.26	21.65	20.62	21.24
2721	NYSE	EME	Tue, Sep 13, 2011	20.68	21.06	20.48	20.99
2720	NYSE	EME	Mon, Sep 12, 2011	19.99	20.65	19.99	20.62
2719	NYSE	EME	Fri, Sep 9, 2011	20.86	20.91	20.10	20.39
2718	NYSE	EME	Thu, Sep 8, 2011	21.57	21.87	21.02	21.15
2717	NYSE	EME	Wed, Sep 7, 2011	21.15	21.83	21.09	21.78
2716	NYSE	EME	Tue, Sep 6, 2011	20.44	20.83	20.18	20.75
2715	NYSE	EME	Fri, Sep 2, 2011	21.74	21.74	20.97	21.08
2714	NYSE	EME	Thu, Sep 1, 2011	22.86	22.97	22.22	22.35
2713	NYSE	EME	Wed, Aug 31, 2011	23.29	23.63	22.68	22.91
2712	NYSE	EME	Tue, Aug 30, 2011	22.85	23.31	22.62	23.13
2711	NYSE	EME	Mon, Aug 29, 2011	22.50	23.07	22.39	23.02
2710	NYSE	EME	Fri, Aug 26, 2011	21.16	22.34	20.98	22.17
2709	NYSE	EME	Thu, Aug 25, 2011	21.75	21.86	20.94	21.35
2708	NYSE	EME	Wed, Aug 24, 2011	21.65	21.89	21.48	21.58
2707	NYSE	EME	Tue, Aug 23, 2011	20.92	21.67	20.57	21.64
2706	NYSE	EME	Mon, Aug 22, 2011	21.32	21.35	20.50	20.81
2705	NYSE	EME	Fri, Aug 19, 2011	21.04	21.85	20.71	20.80
2704	NYSE	EME	Thu, Aug 18, 2011	22.44	22.60	21.36	21.48
2703	NYSE	EME	Wed, Aug 17, 2011	23.54	23.96	22.93	23.08
2702	NYSE	EME	Tue, Aug 16, 2011	23.68	23.93	23.31	23.50
2701	NYSE	EME	Mon, Aug 15, 2011	23.87	24.04	23.54	23.99
2700	NYSE	EME	Fri, Aug 12, 2011	23.94	24.17	23.45	23.61
2699	NYSE	EME	Thu, Aug 11, 2011	22.46	24.07	22.28	23.63
2698	NYSE	EME	Wed, Aug 10, 2011	23.42	23.51	22.28	22.30
2697	NYSE	EME	Tue, Aug 9, 2011	23.63	24.14	22.46	24.13
2696	NYSE	EME	Mon, Aug 8, 2011	24.08	24.63	23.00	23.03
2695	NYSE	EME	Fri, Aug 5, 2011	25.60	25.82	24.52	24.65
2694	NYSE	EME	Thu, Aug 4, 2011	26.35	26.49	25.28	25.30
2693	NYSE	EME	Wed, Aug 3, 2011	26.06	26.75	25.78	26.66
2692	NYSE	EME	Tue, Aug 2, 2011	27.34	27.79	26.05	26.12
2691	NYSE	EME	Mon, Aug 1, 2011	28.21	28.41	27.29	27.54
2690	NYSE	EME	Fri, Jul 29, 2011	27.27	28.24	27.18	27.92
2689	NYSE	EME	Thu, Jul 28, 2011	27.92	28.49	27.42	27.56
2688	NYSE	EME	Wed, Jul 27, 2011	28.22	28.27	27.61	27.78
2687	NYSE	EME	Tue, Jul 26, 2011	28.88	28.89	28.19	28.36
2686	NYSE	EME	Mon, Jul 25, 2011	28.35	29.19	28.28	28.91
2685	NYSE	EME	Fri, Jul 22, 2011	28.81	28.88	28.40	28.69
2684	NYSE	EME	Thu, Jul 21, 2011	28.74	29.00	28.69	28.83
2683	NYSE	EME	Wed, Jul 20, 2011	28.98	29.02	28.51	28.73
2682	NYSE	EME	Tue, Jul 19, 2011	28.89	29.17	28.60	29.02
2681	NYSE	EME	Mon, Jul 18, 2011	29.08	29.21	28.54	28.70
2680	NYSE	EME	Fri, Jul 15, 2011	29.85	29.87	29.05	29.23
2679	NYSE	EME	Thu, Jul 14, 2011	29.86	30.18	29.55	29.70
2678	NYSE	EME	Wed, Jul 13, 2011	29.95	30.44	29.73	29.86
2677	NYSE	EME	Tue, Jul 12, 2011	29.64	30.22	29.64	29.80
2676	NYSE	EME	Mon, Jul 11, 2011	30.10	30.16	29.75	29.84
2675	NYSE	EME	Fri, Jul 8, 2011	30.28	30.48	29.83	30.46
2674	NYSE	EME	Thu, Jul 7, 2011	30.48	30.86	30.48	30.69
2673	NYSE	EME	Wed, Jul 6, 2011	29.75	30.25	29.68	30.18
2672	NYSE	EME	Tue, Jul 5, 2011	29.82	29.95	29.59	29.86
2671	NYSE	EME	Fri, Jul 1, 2011	29.34	29.95	29.11	29.82
2670	NYSE	EME	Thu, Jun 30, 2011	28.84	29.37	28.76	29.31
2669	NYSE	EME	Wed, Jun 29, 2011	28.66	28.77	28.44	28.72
2668	NYSE	EME	Tue, Jun 28, 2011	28.51	28.57	28.29	28.51
2667	NYSE	EME	Mon, Jun 27, 2011	28.33	28.54	28.22	28.35
2666	NYSE	EME	Fri, Jun 24, 2011	28.78	28.88	28.24	28.41
2665	NYSE	EME	Thu, Jun 23, 2011	28.30	28.79	28.03	28.71
2664	NYSE	EME	Wed, Jun 22, 2011	28.74	29.06	28.63	28.65
2663	NYSE	EME	Tue, Jun 21, 2011	28.78	29.01	28.55	28.95
2662	NYSE	EME	Mon, Jun 20, 2011	28.29	28.69	28.22	28.61
2661	NYSE	EME	Fri, Jun 17, 2011	28.80	28.83	28.29	28.44
2660	NYSE	EME	Thu, Jun 16, 2011	28.40	28.87	28.26	28.54
2659	NYSE	EME	Wed, Jun 15, 2011	28.62	28.78	28.32	28.43
2658	NYSE	EME	Tue, Jun 14, 2011	28.60	29.05	28.48	28.93
2657	NYSE	EME	Mon, Jun 13, 2011	28.42	28.54	28.10	28.25
2656	NYSE	EME	Fri, Jun 10, 2011	28.69	28.78	28.13	28.30
2655	NYSE	EME	Thu, Jun 9, 2011	29.02	29.11	28.83	28.89
2654	NYSE	EME	Wed, Jun 8, 2011	28.99	29.15	28.93	28.97
2653	NYSE	EME	Tue, Jun 7, 2011	29.35	29.41	29.07	29.10
2652	NYSE	EME	Mon, Jun 6, 2011	29.32	29.35	29.06	29.13
2651	NYSE	EME	Fri, Jun 3, 2011	29.22	29.46	29.14	29.23
2650	NYSE	EME	Thu, Jun 2, 2011	29.55	29.87	29.38	29.53
2649	NYSE	EME	Wed, Jun 1, 2011	30.33	30.55	29.43	29.52
2648	NYSE	EME	Tue, May 31, 2011	30.59	30.69	30.18	30.37
2647	NYSE	EME	Fri, May 27, 2011	29.87	30.47	29.82	30.22
2646	NYSE	EME	Thu, May 26, 2011	29.56	29.83	29.50	29.78
2645	NYSE	EME	Wed, May 25, 2011	29.41	29.87	29.41	29.64
2644	NYSE	EME	Tue, May 24, 2011	29.64	29.74	29.41	29.43
2643	NYSE	EME	Mon, May 23, 2011	29.73	29.73	29.41	29.60
2642	NYSE	EME	Fri, May 20, 2011	30.09	30.43	29.91	30.01
2641	NYSE	EME	Thu, May 19, 2011	30.60	30.79	30.11	30.39
2640	NYSE	EME	Wed, May 18, 2011	30.17	30.38	30.17	30.29
2639	NYSE	EME	Tue, May 17, 2011	30.25	30.35	30.00	30.18
2638	NYSE	EME	Mon, May 16, 2011	30.50	30.81	30.37	30.37
2637	NYSE	EME	Fri, May 13, 2011	31.62	31.92	30.59	30.64
2636	NYSE	EME	Thu, May 12, 2011	31.32	31.88	31.00	31.65
2635	NYSE	EME	Wed, May 11, 2011	31.73	31.84	31.20	31.45
2634	NYSE	EME	Tue, May 10, 2011	31.46	31.88	31.29	31.81
2633	NYSE	EME	Mon, May 9, 2011	30.92	31.43	30.78	31.22
2632	NYSE	EME	Fri, May 6, 2011	31.44	31.68	30.79	31.03
2631	NYSE	EME	Thu, May 5, 2011	30.79	31.49	30.62	31.11
2630	NYSE	EME	Wed, May 4, 2011	31.22	31.34	30.90	31.01
2629	NYSE	EME	Tue, May 3, 2011	30.64	31.26	30.58	31.20
2628	NYSE	EME	Mon, May 2, 2011	31.13	31.22	30.52	30.81
2627	NYSE	EME	Fri, Apr 29, 2011	31.15	31.23	30.77	31.00
2626	NYSE	EME	Thu, Apr 28, 2011	30.64	31.20	30.63	31.03
2625	NYSE	EME	Wed, Apr 27, 2011	30.58	30.87	30.41	30.61
2624	NYSE	EME	Tue, Apr 26, 2011	30.19	30.68	30.19	30.45
2623	NYSE	EME	Mon, Apr 25, 2011	30.09	30.22	30.05	30.09
2622	NYSE	EME	Thu, Apr 21, 2011	29.99	30.18	29.63	30.18
2621	NYSE	EME	Wed, Apr 20, 2011	29.78	29.83	29.44	29.66
2620	NYSE	EME	Tue, Apr 19, 2011	29.30	29.54	28.97	29.32
2619	NYSE	EME	Mon, Apr 18, 2011	29.30	29.30	28.99	29.24
2618	NYSE	EME	Fri, Apr 15, 2011	29.59	29.84	29.50	29.73
2617	NYSE	EME	Thu, Apr 14, 2011	29.32	29.70	29.30	29.69
2616	NYSE	EME	Wed, Apr 13, 2011	29.57	29.79	29.30	29.68
2615	NYSE	EME	Tue, Apr 12, 2011	29.87	30.06	29.40	29.46
2614	NYSE	EME	Mon, Apr 11, 2011	30.67	30.78	30.06	30.20
2613	NYSE	EME	Fri, Apr 8, 2011	31.65	31.65	30.51	30.74
2612	NYSE	EME	Thu, Apr 7, 2011	31.43	31.73	31.33	31.40
2611	NYSE	EME	Wed, Apr 6, 2011	31.20	31.57	31.09	31.44
2610	NYSE	EME	Tue, Apr 5, 2011	30.93	31.47	30.84	31.17
2609	NYSE	EME	Mon, Apr 4, 2011	30.95	31.16	30.57	31.08
2608	NYSE	EME	Fri, Apr 1, 2011	31.19	31.26	30.78	30.89
2607	NYSE	EME	Thu, Mar 31, 2011	31.00	31.17	30.85	30.97
2606	NYSE	EME	Wed, Mar 30, 2011	31.13	31.15	30.80	30.98
2605	NYSE	EME	Tue, Mar 29, 2011	30.75	31.07	30.61	31.00
2604	NYSE	EME	Mon, Mar 28, 2011	31.53	31.58	30.70	30.71
2603	NYSE	EME	Fri, Mar 25, 2011	31.75	31.75	31.30	31.41
2602	NYSE	EME	Thu, Mar 24, 2011	31.79	31.88	31.34	31.48
2601	NYSE	EME	Wed, Mar 23, 2011	31.95	32.13	31.10	31.69
2600	NYSE	EME	Tue, Mar 22, 2011	32.19	32.35	31.94	32.02
2599	NYSE	EME	Mon, Mar 21, 2011	31.79	32.08	31.66	32.04
2598	NYSE	EME	Fri, Mar 18, 2011	31.45	31.59	31.14	31.29
2597	NYSE	EME	Thu, Mar 17, 2011	31.15	31.22	30.78	30.90
2596	NYSE	EME	Wed, Mar 16, 2011	30.97	31.17	30.37	30.54
2595	NYSE	EME	Tue, Mar 15, 2011	30.27	31.36	30.27	31.16
2594	NYSE	EME	Mon, Mar 14, 2011	31.19	31.71	31.01	31.51
2593	NYSE	EME	Fri, Mar 11, 2011	31.06	31.65	31.06	31.52
2592	NYSE	EME	Thu, Mar 10, 2011	31.94	32.02	31.43	31.45
2591	NYSE	EME	Wed, Mar 9, 2011	32.47	32.59	32.01	32.44
2590	NYSE	EME	Tue, Mar 8, 2011	31.69	32.75	31.64	32.65
2589	NYSE	EME	Mon, Mar 7, 2011	31.96	32.07	31.21	31.74
2588	NYSE	EME	Fri, Mar 4, 2011	32.00	32.09	31.60	31.95
2587	NYSE	EME	Thu, Mar 3, 2011	31.41	31.95	31.27	31.94
2586	NYSE	EME	Wed, Mar 2, 2011	30.85	31.26	30.85	31.04
2585	NYSE	EME	Tue, Mar 1, 2011	32.06	32.10	30.82	30.89
2584	NYSE	EME	Mon, Feb 28, 2011	31.17	31.86	31.14	31.86
2583	NYSE	EME	Fri, Feb 25, 2011	29.97	31.01	29.94	30.94
2582	NYSE	EME	Thu, Feb 24, 2011	28.93	30.11	28.23	30.02
2581	NYSE	EME	Wed, Feb 23, 2011	30.77	30.81	29.80	30.29
2580	NYSE	EME	Tue, Feb 22, 2011	31.93	31.96	30.88	30.94
2579	NYSE	EME	Fri, Feb 18, 2011	32.54	32.57	32.04	32.34
2578	NYSE	EME	Thu, Feb 17, 2011	32.00	32.54	31.94	32.41
2577	NYSE	EME	Wed, Feb 16, 2011	31.71	32.15	31.68	32.08
2576	NYSE	EME	Tue, Feb 15, 2011	32.01	32.08	31.51	31.56
2575	NYSE	EME	Mon, Feb 14, 2011	32.00	32.20	31.89	32.07
2574	NYSE	EME	Fri, Feb 11, 2011	31.72	32.08	31.53	32.05
2573	NYSE	EME	Thu, Feb 10, 2011	31.61	31.99	31.50	31.79
2572	NYSE	EME	Wed, Feb 9, 2011	31.88	32.04	31.63	31.88
2571	NYSE	EME	Tue, Feb 8, 2011	32.01	32.05	31.77	32.02
2570	NYSE	EME	Mon, Feb 7, 2011	31.77	32.15	31.69	31.98
2569	NYSE	EME	Fri, Feb 4, 2011	31.75	31.93	31.53	31.79
2568	NYSE	EME	Thu, Feb 3, 2011	31.37	31.86	31.15	31.86
2567	NYSE	EME	Wed, Feb 2, 2011	30.91	31.60	30.91	31.47
2566	NYSE	EME	Tue, Feb 1, 2011	30.44	31.20	30.30	31.07
2565	NYSE	EME	Mon, Jan 31, 2011	29.54	30.36	29.54	30.28
2564	NYSE	EME	Fri, Jan 28, 2011	30.06	30.06	29.42	29.45
2563	NYSE	EME	Thu, Jan 27, 2011	30.15	30.17	29.40	30.03
2562	NYSE	EME	Wed, Jan 26, 2011	29.28	30.36	29.08	30.24
2561	NYSE	EME	Tue, Jan 25, 2011	29.48	29.48	28.71	29.17
2560	NYSE	EME	Mon, Jan 24, 2011	29.62	30.00	29.48	29.71
2559	NYSE	EME	Fri, Jan 21, 2011	29.91	29.99	29.54	29.65
2558	NYSE	EME	Thu, Jan 20, 2011	29.32	30.00	29.32	29.70
2557	NYSE	EME	Wed, Jan 19, 2011	29.87	29.94	29.50	29.54
2556	NYSE	EME	Tue, Jan 18, 2011	29.97	29.99	29.75	29.95
2555	NYSE	EME	Fri, Jan 14, 2011	29.86	30.12	29.63	30.09
2554	NYSE	EME	Thu, Jan 13, 2011	29.74	30.04	29.74	29.93
2553	NYSE	EME	Wed, Jan 12, 2011	29.52	29.86	29.42	29.83
2552	NYSE	EME	Tue, Jan 11, 2011	28.99	29.40	28.96	29.39
2551	NYSE	EME	Mon, Jan 10, 2011	28.72	29.08	28.35	28.88
2550	NYSE	EME	Fri, Jan 7, 2011	28.85	29.05	28.47	28.86
2549	NYSE	EME	Thu, Jan 6, 2011	28.61	28.97	28.50	28.86
2548	NYSE	EME	Wed, Jan 5, 2011	28.62	28.70	28.38	28.64
2547	NYSE	EME	Tue, Jan 4, 2011	29.28	29.41	28.45	28.80
2546	NYSE	EME	Mon, Jan 3, 2011	29.25	29.56	29.10	29.26
2545	NYSE	EME	Fri, Dec 31, 2010	29.26	29.41	28.92	28.98
2544	NYSE	EME	Thu, Dec 30, 2010	29.56	29.69	29.33	29.33
2543	NYSE	EME	Wed, Dec 29, 2010	29.61	29.89	29.61	29.62
2542	NYSE	EME	Tue, Dec 28, 2010	29.92	29.92	29.46	29.50
2541	NYSE	EME	Mon, Dec 27, 2010	29.69	29.92	29.31	29.89
2540	NYSE	EME	Thu, Dec 23, 2010	29.83	29.83	29.54	29.70
2539	NYSE	EME	Wed, Dec 22, 2010	29.72	29.89	29.63	29.83
2538	NYSE	EME	Tue, Dec 21, 2010	29.42	29.68	29.38	29.68
2537	NYSE	EME	Mon, Dec 20, 2010	29.59	29.72	29.25	29.26
2536	NYSE	EME	Fri, Dec 17, 2010	29.82	29.82	29.43	29.51
2535	NYSE	EME	Thu, Dec 16, 2010	29.52	29.87	29.42	29.85
2534	NYSE	EME	Wed, Dec 15, 2010	29.41	29.66	29.33	29.48
2533	NYSE	EME	Tue, Dec 14, 2010	29.28	29.58	29.23	29.44
2532	NYSE	EME	Mon, Dec 13, 2010	29.12	29.36	29.09	29.28
2531	NYSE	EME	Fri, Dec 10, 2010	28.76	29.12	28.68	29.12
2530	NYSE	EME	Thu, Dec 9, 2010	28.56	28.73	28.44	28.72
2529	NYSE	EME	Wed, Dec 8, 2010	28.50	28.60	28.42	28.43
2528	NYSE	EME	Tue, Dec 7, 2010	28.45	28.58	28.28	28.53
2527	NYSE	EME	Mon, Dec 6, 2010	27.97	28.35	27.94	28.33
2526	NYSE	EME	Fri, Dec 3, 2010	27.94	28.17	27.77	28.13
2525	NYSE	EME	Thu, Dec 2, 2010	27.70	28.02	27.53	28.02
2524	NYSE	EME	Wed, Dec 1, 2010	27.00	27.74	26.93	27.71
2523	NYSE	EME	Tue, Nov 30, 2010	26.32	26.80	26.09	26.80
2522	NYSE	EME	Mon, Nov 29, 2010	26.13	26.67	25.94	26.63
2521	NYSE	EME	Fri, Nov 26, 2010	26.24	26.38	26.12	26.38
2520	NYSE	EME	Wed, Nov 24, 2010	26.11	26.52	26.06	26.44
2519	NYSE	EME	Tue, Nov 23, 2010	25.63	25.98	25.59	25.94
2518	NYSE	EME	Mon, Nov 22, 2010	25.87	26.07	25.58	26.00
2517	NYSE	EME	Fri, Nov 19, 2010	25.84	26.14	25.79	26.07
2516	NYSE	EME	Thu, Nov 18, 2010	25.38	26.03	25.38	25.93
2515	NYSE	EME	Wed, Nov 17, 2010	25.02	25.18	24.78	25.07
2514	NYSE	EME	Tue, Nov 16, 2010	25.41	25.51	24.79	25.02
2513	NYSE	EME	Mon, Nov 15, 2010	25.99	26.03	25.53	25.74
2512	NYSE	EME	Fri, Nov 12, 2010	26.18	26.31	25.86	25.87
2511	NYSE	EME	Thu, Nov 11, 2010	25.94	26.56	25.74	26.44
2510	NYSE	EME	Wed, Nov 10, 2010	26.38	26.42	26.06	26.23
2509	NYSE	EME	Tue, Nov 9, 2010	27.04	27.04	26.22	26.34
2508	NYSE	EME	Mon, Nov 8, 2010	27.28	27.28	26.77	26.99
2507	NYSE	EME	Fri, Nov 5, 2010	27.06	27.36	26.99	27.35
2506	NYSE	EME	Thu, Nov 4, 2010	26.68	27.10	26.68	27.08
2505	NYSE	EME	Wed, Nov 3, 2010	26.90	27.12	26.06	26.42
2504	NYSE	EME	Tue, Nov 2, 2010	25.83	26.95	25.63	26.90
2503	NYSE	EME	Mon, Nov 1, 2010	25.92	26.30	25.40	25.65
2502	NYSE	EME	Fri, Oct 29, 2010	25.66	25.96	25.59	25.85
2501	NYSE	EME	Thu, Oct 28, 2010	26.12	26.39	25.72	25.79
2500	NYSE	EME	Wed, Oct 27, 2010	26.60	26.61	25.78	25.94
2499	NYSE	EME	Tue, Oct 26, 2010	26.89	27.22	26.70	26.87
2498	NYSE	EME	Mon, Oct 25, 2010	26.91	27.27	26.78	27.07
2497	NYSE	EME	Fri, Oct 22, 2010	26.65	26.77	26.48	26.62
2496	NYSE	EME	Thu, Oct 21, 2010	25.76	26.71	25.71	26.65
2495	NYSE	EME	Wed, Oct 20, 2010	25.48	25.73	25.33	25.69
2494	NYSE	EME	Tue, Oct 19, 2010	25.34	25.95	25.21	25.35
2493	NYSE	EME	Mon, Oct 18, 2010	25.68	25.81	25.39	25.77
2492	NYSE	EME	Fri, Oct 15, 2010	25.59	25.88	25.02	25.76
2491	NYSE	EME	Thu, Oct 14, 2010	25.67	25.67	25.00	25.25
2490	NYSE	EME	Wed, Oct 13, 2010	25.24	25.93	25.01	25.73
2489	NYSE	EME	Tue, Oct 12, 2010	24.98	25.18	24.85	25.04
2488	NYSE	EME	Mon, Oct 11, 2010	24.97	25.03	24.56	25.00
2487	NYSE	EME	Fri, Oct 8, 2010	24.92	25.00	24.62	24.93
2486	NYSE	EME	Thu, Oct 7, 2010	25.12	25.12	24.76	24.94
2485	NYSE	EME	Wed, Oct 6, 2010	25.23	25.55	24.89	25.02
2484	NYSE	EME	Tue, Oct 5, 2010	24.86	25.28	24.46	25.21
2483	NYSE	EME	Mon, Oct 4, 2010	24.58	24.83	24.15	24.50
2482	NYSE	EME	Fri, Oct 1, 2010	24.77	24.85	24.32	24.61
2481	NYSE	EME	Thu, Sep 30, 2010	25.05	25.30	24.29	24.59
2480	NYSE	EME	Wed, Sep 29, 2010	24.81	25.25	24.65	24.86
2479	NYSE	EME	Tue, Sep 28, 2010	24.78	25.04	24.20	24.98
2478	NYSE	EME	Mon, Sep 27, 2010	24.34	24.89	24.25	24.79
2477	NYSE	EME	Fri, Sep 24, 2010	24.14	24.41	24.00	24.41
2476	NYSE	EME	Thu, Sep 23, 2010	23.80	24.16	23.73	23.75
2475	NYSE	EME	Wed, Sep 22, 2010	24.08	24.40	23.85	24.02
2474	NYSE	EME	Tue, Sep 21, 2010	24.37	24.59	24.01	24.25
2473	NYSE	EME	Mon, Sep 20, 2010	23.93	24.38	23.75	24.35
2472	NYSE	EME	Fri, Sep 17, 2010	24.03	24.03	23.73	23.80
2471	NYSE	EME	Thu, Sep 16, 2010	23.81	23.94	23.73	23.77
2470	NYSE	EME	Wed, Sep 15, 2010	23.91	24.06	23.77	23.93
2469	NYSE	EME	Tue, Sep 14, 2010	24.17	24.23	23.93	24.05
2468	NYSE	EME	Mon, Sep 13, 2010	24.19	24.42	23.99	24.33
2467	NYSE	EME	Fri, Sep 10, 2010	23.88	24.15	23.76	23.97
2466	NYSE	EME	Thu, Sep 9, 2010	24.38	24.38	23.73	23.86
2465	NYSE	EME	Wed, Sep 8, 2010	24.06	24.48	23.98	24.07
2464	NYSE	EME	Tue, Sep 7, 2010	24.26	24.30	23.85	23.99
2463	NYSE	EME	Fri, Sep 3, 2010	24.50	24.70	24.21	24.46
2462	NYSE	EME	Thu, Sep 2, 2010	23.98	24.28	23.82	24.24
2461	NYSE	EME	Wed, Sep 1, 2010	23.16	24.11	23.11	24.11
2460	NYSE	EME	Tue, Aug 31, 2010	22.51	23.00	22.47	22.74
2459	NYSE	EME	Mon, Aug 30, 2010	22.86	23.01	22.59	22.60
2458	NYSE	EME	Fri, Aug 27, 2010	22.85	23.10	22.51	23.05
2457	NYSE	EME	Thu, Aug 26, 2010	23.04	23.26	22.59	22.62
2456	NYSE	EME	Wed, Aug 25, 2010	22.42	23.04	22.35	22.97
2455	NYSE	EME	Tue, Aug 24, 2010	22.30	22.94	22.29	22.54
2454	NYSE	EME	Mon, Aug 23, 2010	23.36	23.61	22.63	22.66
2453	NYSE	EME	Fri, Aug 20, 2010	23.46	23.47	22.90	23.24
2452	NYSE	EME	Thu, Aug 19, 2010	23.98	24.01	23.48	23.60
2451	NYSE	EME	Wed, Aug 18, 2010	24.09	24.35	23.73	24.16
2450	NYSE	EME	Tue, Aug 17, 2010	24.15	24.26	24.01	24.07
2449	NYSE	EME	Mon, Aug 16, 2010	23.47	23.87	23.30	23.82
2448	NYSE	EME	Fri, Aug 13, 2010	23.75	23.97	23.64	23.68
2447	NYSE	EME	Thu, Aug 12, 2010	23.54	24.27	23.53	23.92
2446	NYSE	EME	Wed, Aug 11, 2010	25.22	25.37	24.19	24.20
2445	NYSE	EME	Tue, Aug 10, 2010	26.00	26.44	25.68	26.00
2444	NYSE	EME	Mon, Aug 9, 2010	26.28	26.51	26.21	26.38
2443	NYSE	EME	Fri, Aug 6, 2010	25.99	26.26	25.75	26.16
2442	NYSE	EME	Thu, Aug 5, 2010	26.00	26.19	25.93	26.05
2441	NYSE	EME	Wed, Aug 4, 2010	26.01	26.25	25.99	26.16
2440	NYSE	EME	Tue, Aug 3, 2010	26.02	26.34	25.86	25.98
2439	NYSE	EME	Mon, Aug 2, 2010	26.47	26.51	26.00	26.18
2438	NYSE	EME	Fri, Jul 30, 2010	26.27	26.44	25.70	26.01
2437	NYSE	EME	Thu, Jul 29, 2010	27.02	27.40	26.37	26.61
2436	NYSE	EME	Wed, Jul 28, 2010	26.85	27.10	26.48	26.68
2435	NYSE	EME	Tue, Jul 27, 2010	27.55	27.69	26.88	27.01
2434	NYSE	EME	Mon, Jul 26, 2010	26.72	27.35	26.47	27.34
2433	NYSE	EME	Fri, Jul 23, 2010	26.12	26.75	25.97	26.54
2432	NYSE	EME	Thu, Jul 22, 2010	25.24	26.40	25.20	26.33
2431	NYSE	EME	Wed, Jul 21, 2010	25.42	25.42	24.67	24.77
2430	NYSE	EME	Tue, Jul 20, 2010	24.19	25.28	24.00	25.23
2429	NYSE	EME	Mon, Jul 19, 2010	24.15	24.67	23.81	24.60
2428	NYSE	EME	Fri, Jul 16, 2010	25.07	25.07	24.05	24.12
2427	NYSE	EME	Thu, Jul 15, 2010	25.59	25.66	24.85	25.35
2426	NYSE	EME	Wed, Jul 14, 2010	25.43	25.90	25.11	25.64
2425	NYSE	EME	Tue, Jul 13, 2010	24.46	25.56	24.46	25.42
2424	NYSE	EME	Mon, Jul 12, 2010	23.89	24.00	23.55	23.76
2423	NYSE	EME	Fri, Jul 9, 2010	23.74	24.06	23.63	24.03
2422	NYSE	EME	Thu, Jul 8, 2010	23.44	23.75	23.18	23.72
2421	NYSE	EME	Wed, Jul 7, 2010	22.60	23.15	22.44	23.12
2420	NYSE	EME	Tue, Jul 6, 2010	23.38	23.76	22.48	22.54
2419	NYSE	EME	Fri, Jul 2, 2010	23.54	23.58	22.97	23.12
2418	NYSE	EME	Thu, Jul 1, 2010	23.07	23.54	22.82	23.39
2417	NYSE	EME	Wed, Jun 30, 2010	23.25	23.58	23.09	23.17
2416	NYSE	EME	Tue, Jun 29, 2010	22.97	23.48	22.97	23.22
2415	NYSE	EME	Mon, Jun 28, 2010	23.63	23.96	23.44	23.57
2414	NYSE	EME	Fri, Jun 25, 2010	23.60	23.91	23.45	23.70
2413	NYSE	EME	Thu, Jun 24, 2010	23.66	23.90	23.34	23.46
2412	NYSE	EME	Wed, Jun 23, 2010	23.83	24.04	23.39	23.86
2411	NYSE	EME	Tue, Jun 22, 2010	24.46	24.75	23.88	23.94
2410	NYSE	EME	Mon, Jun 21, 2010	25.14	25.18	24.18	24.44
2409	NYSE	EME	Fri, Jun 18, 2010	24.59	24.77	24.50	24.70
2408	NYSE	EME	Thu, Jun 17, 2010	25.18	25.18	24.47	24.68
2407	NYSE	EME	Wed, Jun 16, 2010	25.19	25.49	24.98	25.08
2406	NYSE	EME	Tue, Jun 15, 2010	24.45	25.53	24.43	25.47
2405	NYSE	EME	Mon, Jun 14, 2010	24.67	25.06	24.35	24.42
2404	NYSE	EME	Fri, Jun 11, 2010	24.11	24.62	23.99	24.48
2403	NYSE	EME	Thu, Jun 10, 2010	23.94	24.45	23.85	24.45
2402	NYSE	EME	Wed, Jun 9, 2010	23.78	24.24	23.32	23.45
2401	NYSE	EME	Tue, Jun 8, 2010	23.34	23.71	22.93	23.60
2400	NYSE	EME	Mon, Jun 7, 2010	23.89	23.96	23.12	23.17
2399	NYSE	EME	Fri, Jun 4, 2010	24.13	24.39	23.72	23.81
2398	NYSE	EME	Thu, Jun 3, 2010	24.18	24.73	23.92	24.64
2397	NYSE	EME	Wed, Jun 2, 2010	23.63	23.94	23.44	23.91
2396	NYSE	EME	Tue, Jun 1, 2010	24.52	24.79	23.59	23.60
2395	NYSE	EME	Fri, May 28, 2010	25.38	25.47	24.73	24.97
2394	NYSE	EME	Thu, May 27, 2010	24.95	25.43	24.60	25.41
2393	NYSE	EME	Wed, May 26, 2010	25.04	25.17	24.32	24.42
2392	NYSE	EME	Tue, May 25, 2010	24.18	24.90	23.87	24.78
2391	NYSE	EME	Mon, May 24, 2010	24.98	25.03	24.59	24.72
2390	NYSE	EME	Fri, May 21, 2010	24.46	25.30	24.42	25.18
2389	NYSE	EME	Thu, May 20, 2010	25.46	25.64	24.80	24.80
2388	NYSE	EME	Wed, May 19, 2010	25.79	26.49	25.53	26.05
2387	NYSE	EME	Tue, May 18, 2010	26.95	27.18	25.94	26.00
2386	NYSE	EME	Mon, May 17, 2010	27.01	27.12	25.93	26.57
2385	NYSE	EME	Fri, May 14, 2010	27.39	27.50	26.56	26.90
2384	NYSE	EME	Thu, May 13, 2010	28.12	28.25	27.67	27.75
2383	NYSE	EME	Wed, May 12, 2010	26.69	28.34	26.69	28.30
2382	NYSE	EME	Tue, May 11, 2010	26.37	27.07	26.31	26.53
2381	NYSE	EME	Mon, May 10, 2010	26.86	26.86	26.18	26.77
2380	NYSE	EME	Fri, May 7, 2010	26.07	26.54	25.28	25.46
2379	NYSE	EME	Thu, May 6, 2010	26.06	26.88	25.39	26.25
2378	NYSE	EME	Wed, May 5, 2010	26.31	26.84	26.19	26.26
2377	NYSE	EME	Tue, May 4, 2010	27.87	27.87	26.86	27.22
2376	NYSE	EME	Mon, May 3, 2010	28.68	28.77	28.20	28.32
2375	NYSE	EME	Fri, Apr 30, 2010	28.86	29.41	28.37	28.56
2374	NYSE	EME	Thu, Apr 29, 2010	27.04	29.80	27.03	29.50
2373	NYSE	EME	Wed, Apr 28, 2010	28.46	28.79	28.14	28.28
2372	NYSE	EME	Tue, Apr 27, 2010	28.80	29.09	28.18	28.25
2371	NYSE	EME	Mon, Apr 26, 2010	28.80	29.08	28.54	28.84
2370	NYSE	EME	Fri, Apr 23, 2010	28.37	29.15	28.23	28.75
2369	NYSE	EME	Thu, Apr 22, 2010	27.11	28.34	27.02	28.27
2368	NYSE	EME	Wed, Apr 21, 2010	26.96	27.70	26.76	27.47
2367	NYSE	EME	Tue, Apr 20, 2010	26.53	26.92	26.25	26.92
2366	NYSE	EME	Mon, Apr 19, 2010	26.16	26.53	25.91	26.32
2365	NYSE	EME	Fri, Apr 16, 2010	26.45	26.56	25.92	26.21
2364	NYSE	EME	Thu, Apr 15, 2010	25.86	26.47	25.63	26.47
2363	NYSE	EME	Wed, Apr 14, 2010	25.92	25.99	25.45	25.94
2362	NYSE	EME	Tue, Apr 13, 2010	25.74	25.85	25.36	25.72
2361	NYSE	EME	Mon, Apr 12, 2010	26.11	26.16	25.70	25.77
2360	NYSE	EME	Fri, Apr 9, 2010	25.86	26.10	25.59	26.09
2359	NYSE	EME	Thu, Apr 8, 2010	25.81	26.05	25.65	25.79
2358	NYSE	EME	Wed, Apr 7, 2010	25.59	26.28	25.40	25.85
2357	NYSE	EME	Tue, Apr 6, 2010	25.11	25.59	25.02	25.56
2356	NYSE	EME	Mon, Apr 5, 2010	24.89	25.32	24.64	25.32
2355	NYSE	EME	Thu, Apr 1, 2010	24.86	24.98	24.63	24.86
2354	NYSE	EME	Wed, Mar 31, 2010	24.80	25.07	24.62	24.63
2353	NYSE	EME	Tue, Mar 30, 2010	25.39	25.49	24.74	24.97
2352	NYSE	EME	Mon, Mar 29, 2010	25.11	25.47	25.02	25.39
2351	NYSE	EME	Fri, Mar 26, 2010	25.48	25.69	24.74	25.10
2350	NYSE	EME	Thu, Mar 25, 2010	26.46	26.52	25.42	25.47
2349	NYSE	EME	Wed, Mar 24, 2010	26.50	26.73	26.25	26.27
2348	NYSE	EME	Tue, Mar 23, 2010	26.47	26.70	26.04	26.61
2347	NYSE	EME	Mon, Mar 22, 2010	25.90	26.76	25.88	26.54
2346	NYSE	EME	Fri, Mar 19, 2010	26.14	26.18	25.82	26.04
2345	NYSE	EME	Thu, Mar 18, 2010	26.13	26.16	25.92	25.99
2344	NYSE	EME	Wed, Mar 17, 2010	26.18	26.33	25.96	26.03
2343	NYSE	EME	Tue, Mar 16, 2010	25.99	26.19	25.79	26.19
2342	NYSE	EME	Mon, Mar 15, 2010	25.19	25.89	24.99	25.82
2341	NYSE	EME	Fri, Mar 12, 2010	25.30	25.30	24.78	25.19
2340	NYSE	EME	Thu, Mar 11, 2010	24.97	25.32	24.94	25.29
2339	NYSE	EME	Wed, Mar 10, 2010	24.94	25.08	24.70	25.07
2338	NYSE	EME	Tue, Mar 9, 2010	24.47	25.06	24.45	24.86
2337	NYSE	EME	Mon, Mar 8, 2010	23.73	24.50	23.72	24.50
2336	NYSE	EME	Fri, Mar 5, 2010	23.76	23.97	23.70	23.80
2335	NYSE	EME	Thu, Mar 4, 2010	23.71	23.92	23.26	23.66
2334	NYSE	EME	Wed, Mar 3, 2010	23.80	23.80	23.56	23.72
2333	NYSE	EME	Tue, Mar 2, 2010	23.96	24.26	23.62	23.69
2332	NYSE	EME	Mon, Mar 1, 2010	22.94	24.07	22.94	23.80
2331	NYSE	EME	Fri, Feb 26, 2010	23.81	24.14	22.90	23.02
2330	NYSE	EME	Thu, Feb 25, 2010	22.08	24.05	22.06	23.56
2329	NYSE	EME	Wed, Feb 24, 2010	23.95	24.03	23.56	23.60
2328	NYSE	EME	Tue, Feb 23, 2010	23.90	24.05	23.36	23.87
2327	NYSE	EME	Mon, Feb 22, 2010	24.04	24.28	23.83	24.02
2326	NYSE	EME	Fri, Feb 19, 2010	24.26	24.31	23.84	23.99
2325	NYSE	EME	Thu, Feb 18, 2010	23.62	24.28	23.57	24.28
2324	NYSE	EME	Wed, Feb 17, 2010	23.36	23.58	22.90	23.58
2323	NYSE	EME	Tue, Feb 16, 2010	23.41	23.57	23.09	23.28
2322	NYSE	EME	Fri, Feb 12, 2010	22.80	23.41	22.64	23.36
2321	NYSE	EME	Thu, Feb 11, 2010	22.49	23.06	22.24	22.99
2320	NYSE	EME	Wed, Feb 10, 2010	22.94	23.15	22.38	22.51
2319	NYSE	EME	Tue, Feb 9, 2010	22.70	23.24	22.50	22.99
2318	NYSE	EME	Mon, Feb 8, 2010	22.97	23.11	22.26	22.33
2317	NYSE	EME	Fri, Feb 5, 2010	23.14	23.24	22.58	23.01
2316	NYSE	EME	Thu, Feb 4, 2010	24.18	24.40	23.00	23.04
2315	NYSE	EME	Wed, Feb 3, 2010	24.28	24.55	24.15	24.33
2314	NYSE	EME	Tue, Feb 2, 2010	24.17	24.56	23.93	24.35
2313	NYSE	EME	Mon, Feb 1, 2010	24.21	24.25	23.85	24.16
2312	NYSE	EME	Fri, Jan 29, 2010	24.18	25.02	23.90	24.06
2311	NYSE	EME	Thu, Jan 28, 2010	24.24	24.29	23.66	24.08
2310	NYSE	EME	Wed, Jan 27, 2010	24.15	24.30	23.67	24.16
2309	NYSE	EME	Tue, Jan 26, 2010	24.66	25.12	24.20	24.23
2308	NYSE	EME	Mon, Jan 25, 2010	24.67	24.76	24.17	24.69
2307	NYSE	EME	Fri, Jan 22, 2010	25.02	25.44	24.48	24.55
2306	NYSE	EME	Thu, Jan 21, 2010	25.78	25.83	25.04	25.04
2305	NYSE	EME	Wed, Jan 20, 2010	25.80	25.85	25.29	25.69
2304	NYSE	EME	Tue, Jan 19, 2010	25.88	26.29	25.81	26.05
2303	NYSE	EME	Fri, Jan 15, 2010	26.33	26.51	25.38	25.80
2302	NYSE	EME	Thu, Jan 14, 2010	26.45	26.67	26.12	26.33
2301	NYSE	EME	Wed, Jan 13, 2010	26.73	26.73	25.76	26.49
2300	NYSE	EME	Tue, Jan 12, 2010	26.82	26.85	26.40	26.67
2299	NYSE	EME	Mon, Jan 11, 2010	27.37	27.37	26.70	27.10
2298	NYSE	EME	Fri, Jan 8, 2010	27.25	27.42	26.98	27.14
2297	NYSE	EME	Thu, Jan 7, 2010	27.47	27.59	27.13	27.45
2296	NYSE	EME	Wed, Jan 6, 2010	27.24	27.54	27.15	27.43
2295	NYSE	EME	Tue, Jan 5, 2010	27.90	27.95	27.19	27.32
2294	NYSE	EME	Mon, Jan 4, 2010	27.39	27.88	27.19	27.88
2293	NYSE	EME	Thu, Dec 31, 2009	27.59	27.70	26.74	26.90
2292	NYSE	EME	Wed, Dec 30, 2009	27.41	27.63	27.17	27.52
2291	NYSE	EME	Tue, Dec 29, 2009	27.60	27.75	27.43	27.47
2290	NYSE	EME	Mon, Dec 28, 2009	27.85	27.85	27.34	27.64
2289	NYSE	EME	Thu, Dec 24, 2009	27.62	27.70	27.43	27.69
2288	NYSE	EME	Wed, Dec 23, 2009	27.42	27.60	26.93	27.41
2287	NYSE	EME	Tue, Dec 22, 2009	27.24	27.40	27.04	27.33
2286	NYSE	EME	Mon, Dec 21, 2009	26.95	27.25	26.70	27.18
2285	NYSE	EME	Fri, Dec 18, 2009	26.97	27.05	26.25	26.68
2284	NYSE	EME	Thu, Dec 17, 2009	26.87	26.92	26.18	26.67
2283	NYSE	EME	Wed, Dec 16, 2009	26.47	27.31	26.35	26.97
2282	NYSE	EME	Tue, Dec 15, 2009	25.79	26.34	25.62	26.09
2281	NYSE	EME	Mon, Dec 14, 2009	25.33	25.98	25.06	25.94
2280	NYSE	EME	Fri, Dec 11, 2009	24.93	25.23	24.78	25.16
2279	NYSE	EME	Thu, Dec 10, 2009	25.08	25.25	24.69	24.84
2278	NYSE	EME	Wed, Dec 9, 2009	24.74	25.06	24.35	24.99
2277	NYSE	EME	Tue, Dec 8, 2009	24.38	24.70	24.02	24.64
2276	NYSE	EME	Mon, Dec 7, 2009	24.58	24.77	24.31	24.43
2275	NYSE	EME	Fri, Dec 4, 2009	24.65	25.05	24.10	24.46
2274	NYSE	EME	Thu, Dec 3, 2009	24.93	25.17	24.12	24.18
2273	NYSE	EME	Wed, Dec 2, 2009	24.65	25.84	24.56	24.85
2272	NYSE	EME	Tue, Dec 1, 2009	24.14	24.23	23.64	24.04
2271	NYSE	EME	Mon, Nov 30, 2009	24.21	24.72	23.28	23.80
2270	NYSE	EME	Fri, Nov 27, 2009	23.81	24.46	23.81	23.96
2269	NYSE	EME	Wed, Nov 25, 2009	24.80	24.92	24.63	24.70
2268	NYSE	EME	Tue, Nov 24, 2009	25.11	25.11	24.54	24.76
2267	NYSE	EME	Mon, Nov 23, 2009	24.89	25.50	24.89	24.96
2266	NYSE	EME	Fri, Nov 20, 2009	24.78	24.87	24.29	24.56
2265	NYSE	EME	Thu, Nov 19, 2009	25.74	25.86	24.74	25.05
2264	NYSE	EME	Wed, Nov 18, 2009	26.28	26.36	25.90	26.09
2263	NYSE	EME	Tue, Nov 17, 2009	25.92	26.35	25.75	26.35
2262	NYSE	EME	Mon, Nov 16, 2009	25.46	26.03	25.46	26.00
2261	NYSE	EME	Fri, Nov 13, 2009	24.97	25.45	24.64	25.33
2260	NYSE	EME	Thu, Nov 12, 2009	25.00	25.54	24.78	24.85
2259	NYSE	EME	Wed, Nov 11, 2009	25.78	25.99	25.41	25.44
2258	NYSE	EME	Tue, Nov 10, 2009	25.31	25.65	25.17	25.41
2257	NYSE	EME	Mon, Nov 9, 2009	24.96	25.44	24.72	25.40
2256	NYSE	EME	Fri, Nov 6, 2009	24.33	24.94	24.30	24.65
2255	NYSE	EME	Thu, Nov 5, 2009	23.99	24.78	23.70	24.72
2254	NYSE	EME	Wed, Nov 4, 2009	24.22	24.59	23.77	23.79
2253	NYSE	EME	Tue, Nov 3, 2009	23.48	24.21	23.14	24.18
2252	NYSE	EME	Mon, Nov 2, 2009	23.75	24.13	23.18	23.66
2251	NYSE	EME	Fri, Oct 30, 2009	24.33	24.58	23.47	23.62
2250	NYSE	EME	Thu, Oct 29, 2009	23.64	24.89	23.33	24.45
2249	NYSE	EME	Wed, Oct 28, 2009	23.04	23.13	22.17	22.32
2248	NYSE	EME	Tue, Oct 27, 2009	23.25	23.66	22.94	23.16
2247	NYSE	EME	Mon, Oct 26, 2009	23.90	24.49	23.15	23.22
2246	NYSE	EME	Fri, Oct 23, 2009	24.80	24.88	23.71	23.86
2245	NYSE	EME	Thu, Oct 22, 2009	24.36	24.95	23.58	24.73
2244	NYSE	EME	Wed, Oct 21, 2009	24.51	25.18	24.29	24.33
2243	NYSE	EME	Tue, Oct 20, 2009	25.48	25.56	24.05	24.60
2242	NYSE	EME	Mon, Oct 19, 2009	25.31	25.64	24.94	25.50
2241	NYSE	EME	Fri, Oct 16, 2009	25.29	25.44	24.78	25.13
2240	NYSE	EME	Thu, Oct 15, 2009	25.10	25.53	25.00	25.46
2239	NYSE	EME	Wed, Oct 14, 2009	25.32	25.39	24.89	25.25
2238	NYSE	EME	Tue, Oct 13, 2009	24.83	25.28	24.59	24.89
2237	NYSE	EME	Mon, Oct 12, 2009	25.09	25.28	24.68	24.84
2236	NYSE	EME	Fri, Oct 9, 2009	24.78	25.13	24.44	24.88
2235	NYSE	EME	Thu, Oct 8, 2009	24.78	25.17	24.54	24.85
2234	NYSE	EME	Wed, Oct 7, 2009	24.45	24.69	24.17	24.54
2233	NYSE	EME	Tue, Oct 6, 2009	24.07	25.04	24.07	24.65
2232	NYSE	EME	Mon, Oct 5, 2009	24.06	25.39	23.76	23.90
2231	NYSE	EME	Fri, Oct 2, 2009	24.00	24.46	23.85	23.94
2230	NYSE	EME	Thu, Oct 1, 2009	25.13	25.26	24.16	24.25
2229	NYSE	EME	Wed, Sep 30, 2009	25.67	25.92	24.85	25.32
2228	NYSE	EME	Tue, Sep 29, 2009	25.03	25.61	24.86	25.57
2227	NYSE	EME	Mon, Sep 28, 2009	24.56	25.21	24.39	25.08
2226	NYSE	EME	Fri, Sep 25, 2009	24.62	25.01	24.37	24.55
2225	NYSE	EME	Thu, Sep 24, 2009	25.31	25.34	24.51	24.68
2224	NYSE	EME	Wed, Sep 23, 2009	25.48	25.77	25.21	25.21
2223	NYSE	EME	Tue, Sep 22, 2009	25.96	25.99	25.16	25.36
2222	NYSE	EME	Mon, Sep 21, 2009	25.62	25.91	25.44	25.60
2221	NYSE	EME	Fri, Sep 18, 2009	26.25	26.38	25.70	26.04
2220	NYSE	EME	Thu, Sep 17, 2009	25.82	26.32	25.55	26.10
2219	NYSE	EME	Wed, Sep 16, 2009	25.64	25.82	25.26	25.82
2218	NYSE	EME	Tue, Sep 15, 2009	25.27	25.64	25.09	25.60
2217	NYSE	EME	Mon, Sep 14, 2009	25.18	25.67	25.03	25.41
2216	NYSE	EME	Fri, Sep 11, 2009	25.53	25.66	25.13	25.49
2215	NYSE	EME	Thu, Sep 10, 2009	24.77	25.48	24.77	25.41
2214	NYSE	EME	Wed, Sep 9, 2009	23.88	24.97	23.60	24.80
2213	NYSE	EME	Tue, Sep 8, 2009	23.65	23.87	23.11	23.83
2212	NYSE	EME	Fri, Sep 4, 2009	22.80	23.40	22.73	23.33
2211	NYSE	EME	Thu, Sep 3, 2009	22.49	22.90	22.12	22.88
2210	NYSE	EME	Wed, Sep 2, 2009	22.48	22.70	22.06	22.33
2209	NYSE	EME	Tue, Sep 1, 2009	23.06	23.57	22.35	22.49
2208	NYSE	EME	Mon, Aug 31, 2009	23.69	23.72	22.97	23.17
2207	NYSE	EME	Fri, Aug 28, 2009	24.33	24.46	23.60	24.03
2206	NYSE	EME	Thu, Aug 27, 2009	24.50	24.55	23.69	24.09
2205	NYSE	EME	Wed, Aug 26, 2009	25.11	25.11	24.31	24.54
2204	NYSE	EME	Tue, Aug 25, 2009	24.28	25.58	24.28	25.09
2203	NYSE	EME	Mon, Aug 24, 2009	25.05	25.43	24.73	24.92
2202	NYSE	EME	Fri, Aug 21, 2009	25.02	25.42	24.84	24.90
2201	NYSE	EME	Thu, Aug 20, 2009	23.94	24.92	23.90	24.80
2200	NYSE	EME	Wed, Aug 19, 2009	23.44	24.01	23.38	23.94
2199	NYSE	EME	Tue, Aug 18, 2009	23.78	24.17	23.52	24.05
2198	NYSE	EME	Mon, Aug 17, 2009	23.52	24.35	23.37	23.78
2197	NYSE	EME	Fri, Aug 14, 2009	24.79	24.79	23.83	24.21
2196	NYSE	EME	Thu, Aug 13, 2009	24.75	25.17	24.60	24.83
2195	NYSE	EME	Wed, Aug 12, 2009	24.28	25.42	24.20	25.04
2194	NYSE	EME	Tue, Aug 11, 2009	24.65	24.75	24.13	24.18
2193	NYSE	EME	Mon, Aug 10, 2009	24.99	25.04	24.46	24.73
2192	NYSE	EME	Fri, Aug 7, 2009	24.90	25.34	24.69	25.13
2191	NYSE	EME	Thu, Aug 6, 2009	25.03	25.07	24.25	24.35
2190	NYSE	EME	Wed, Aug 5, 2009	25.36	25.69	24.63	24.92
2189	NYSE	EME	Tue, Aug 4, 2009	25.17	25.75	24.85	25.59
2188	NYSE	EME	Mon, Aug 3, 2009	24.66	25.81	24.25	25.33
2187	NYSE	EME	Fri, Jul 31, 2009	24.19	24.93	24.05	24.12
2186	NYSE	EME	Thu, Jul 30, 2009	23.00	24.13	22.53	24.11
2185	NYSE	EME	Wed, Jul 29, 2009	21.78	21.78	21.30	21.47
2184	NYSE	EME	Tue, Jul 28, 2009	21.96	22.21	21.66	21.88
2183	NYSE	EME	Mon, Jul 27, 2009	22.13	22.22	21.73	22.14
2182	NYSE	EME	Fri, Jul 24, 2009	21.75	22.14	21.55	22.11
2181	NYSE	EME	Thu, Jul 23, 2009	21.05	21.98	20.84	21.95
2180	NYSE	EME	Wed, Jul 22, 2009	21.03	21.31	20.70	20.96
2179	NYSE	EME	Tue, Jul 21, 2009	20.35	21.02	20.29	21.01
2178	NYSE	EME	Mon, Jul 20, 2009	20.01	20.44	19.87	20.16
2177	NYSE	EME	Fri, Jul 17, 2009	20.33	20.36	19.82	19.94
2176	NYSE	EME	Thu, Jul 16, 2009	19.58	20.37	19.55	20.27
2175	NYSE	EME	Wed, Jul 15, 2009	19.28	19.68	19.12	19.65
2174	NYSE	EME	Tue, Jul 14, 2009	18.62	19.04	18.56	19.00
2173	NYSE	EME	Mon, Jul 13, 2009	18.24	18.67	17.88	18.66
2172	NYSE	EME	Fri, Jul 10, 2009	18.31	18.60	18.15	18.44
2171	NYSE	EME	Thu, Jul 9, 2009	18.38	18.66	18.26	18.49
2170	NYSE	EME	Wed, Jul 8, 2009	18.72	18.72	17.91	18.17
2169	NYSE	EME	Tue, Jul 7, 2009	19.22	19.35	18.60	18.66
2168	NYSE	EME	Mon, Jul 6, 2009	19.37	19.54	18.77	19.22
2167	NYSE	EME	Thu, Jul 2, 2009	20.40	20.40	19.54	19.54
2166	NYSE	EME	Wed, Jul 1, 2009	20.51	21.27	20.38	20.78
2165	NYSE	EME	Tue, Jun 30, 2009	19.84	20.58	19.80	20.12
2164	NYSE	EME	Mon, Jun 29, 2009	20.07	20.09	19.33	19.77
2163	NYSE	EME	Fri, Jun 26, 2009	20.32	20.56	20.02	20.04
2162	NYSE	EME	Thu, Jun 25, 2009	19.49	20.49	19.43	20.41
2161	NYSE	EME	Wed, Jun 24, 2009	19.50	20.45	19.33	19.56
2160	NYSE	EME	Tue, Jun 23, 2009	19.35	19.62	19.01	19.34
2159	NYSE	EME	Mon, Jun 22, 2009	19.79	19.82	18.94	18.99
2158	NYSE	EME	Fri, Jun 19, 2009	20.68	20.97	19.82	20.06
2157	NYSE	EME	Thu, Jun 18, 2009	19.98	20.45	19.50	20.25
2156	NYSE	EME	Wed, Jun 17, 2009	20.44	20.44	19.68	19.96
2155	NYSE	EME	Tue, Jun 16, 2009	21.13	21.33	20.29	20.42
2154	NYSE	EME	Mon, Jun 15, 2009	20.84	21.00	20.57	20.82
2153	NYSE	EME	Fri, Jun 12, 2009	21.59	21.65	20.87	21.38
2152	NYSE	EME	Thu, Jun 11, 2009	23.01	23.01	21.62	21.66
2151	NYSE	EME	Wed, Jun 10, 2009	23.23	23.23	22.34	22.93
2150	NYSE	EME	Tue, Jun 9, 2009	22.67	23.05	22.66	22.81
2149	NYSE	EME	Mon, Jun 8, 2009	22.88	22.90	22.10	22.58
2148	NYSE	EME	Fri, Jun 5, 2009	23.30	23.45	22.72	22.89
2147	NYSE	EME	Thu, Jun 4, 2009	22.59	23.01	22.15	22.97
2146	NYSE	EME	Wed, Jun 3, 2009	22.60	23.26	22.17	22.36
2145	NYSE	EME	Tue, Jun 2, 2009	23.27	23.31	22.93	23.11
2144	NYSE	EME	Mon, Jun 1, 2009	22.93	23.75	22.71	23.35
2143	NYSE	EME	Fri, May 29, 2009	21.85	22.48	21.72	22.47
2142	NYSE	EME	Thu, May 28, 2009	22.20	22.50	21.38	21.82
2141	NYSE	EME	Wed, May 27, 2009	21.73	22.51	21.41	21.91
2140	NYSE	EME	Tue, May 26, 2009	20.85	21.88	20.76	21.73
2139	NYSE	EME	Fri, May 22, 2009	21.58	21.77	20.99	21.08
2138	NYSE	EME	Thu, May 21, 2009	21.41	21.77	20.95	21.48
2137	NYSE	EME	Wed, May 20, 2009	22.39	23.47	21.99	22.05
2136	NYSE	EME	Tue, May 19, 2009	22.54	22.74	21.96	22.23
2135	NYSE	EME	Mon, May 18, 2009	21.39	22.58	21.20	22.53
2134	NYSE	EME	Fri, May 15, 2009	21.03	21.77	20.83	21.11
2133	NYSE	EME	Thu, May 14, 2009	20.35	21.62	20.35	21.10
2132	NYSE	EME	Wed, May 13, 2009	21.25	21.51	20.00	20.30
2131	NYSE	EME	Tue, May 12, 2009	22.45	22.95	21.90	22.26
2130	NYSE	EME	Mon, May 11, 2009	22.20	22.62	21.90	22.32
2129	NYSE	EME	Fri, May 8, 2009	22.04	22.74	21.46	22.72
2128	NYSE	EME	Thu, May 7, 2009	22.37	22.50	20.86	21.22
2127	NYSE	EME	Wed, May 6, 2009	21.88	22.08	21.15	22.06
2126	NYSE	EME	Tue, May 5, 2009	21.30	21.74	20.98	21.69
2125	NYSE	EME	Mon, May 4, 2009	20.74	21.62	20.54	21.35
2124	NYSE	EME	Fri, May 1, 2009	20.81	20.87	19.99	20.37
2123	NYSE	EME	Thu, Apr 30, 2009	22.01	22.42	20.72	20.79
2122	NYSE	EME	Wed, Apr 29, 2009	20.72	22.37	20.51	22.10
2121	NYSE	EME	Tue, Apr 28, 2009	19.24	20.83	19.10	20.64
2120	NYSE	EME	Mon, Apr 27, 2009	18.97	19.69	18.62	19.35
2119	NYSE	EME	Fri, Apr 24, 2009	19.00	19.70	18.76	19.43
2118	NYSE	EME	Thu, Apr 23, 2009	18.63	18.92	18.15	18.69
2117	NYSE	EME	Wed, Apr 22, 2009	17.65	19.15	17.63	18.66
2116	NYSE	EME	Tue, Apr 21, 2009	18.05	18.44	17.77	18.27
2115	NYSE	EME	Mon, Apr 20, 2009	18.94	18.94	18.00	18.20
2114	NYSE	EME	Fri, Apr 17, 2009	18.71	19.73	18.70	19.46
2113	NYSE	EME	Thu, Apr 16, 2009	18.36	19.02	18.06	18.75
2112	NYSE	EME	Wed, Apr 15, 2009	17.46	18.16	17.36	18.12
2111	NYSE	EME	Tue, Apr 14, 2009	18.16	18.37	17.41	17.55
2110	NYSE	EME	Mon, Apr 13, 2009	18.73	18.89	18.27	18.60
2109	NYSE	EME	Thu, Apr 9, 2009	18.67	19.00	18.45	18.99
2108	NYSE	EME	Wed, Apr 8, 2009	17.88	18.37	17.67	17.96
2107	NYSE	EME	Tue, Apr 7, 2009	18.06	18.34	17.53	17.85
2106	NYSE	EME	Mon, Apr 6, 2009	18.70	18.77	17.97	18.41
2105	NYSE	EME	Fri, Apr 3, 2009	18.18	18.98	18.17	18.96
2104	NYSE	EME	Thu, Apr 2, 2009	17.87	18.72	17.78	18.16
2103	NYSE	EME	Wed, Apr 1, 2009	16.81	17.43	16.50	17.31
2102	NYSE	EME	Tue, Mar 31, 2009	17.00	17.75	16.90	17.17
2101	NYSE	EME	Mon, Mar 30, 2009	17.49	17.49	16.55	16.88
2100	NYSE	EME	Fri, Mar 27, 2009	18.15	18.47	17.50	17.76
2099	NYSE	EME	Thu, Mar 26, 2009	17.36	18.68	17.02	18.60
2098	NYSE	EME	Wed, Mar 25, 2009	15.83	17.45	15.83	17.03
2097	NYSE	EME	Tue, Mar 24, 2009	15.99	16.26	15.45	15.91
2096	NYSE	EME	Mon, Mar 23, 2009	15.13	16.26	14.96	16.26
2095	NYSE	EME	Fri, Mar 20, 2009	16.18	16.18	14.65	14.78
2094	NYSE	EME	Thu, Mar 19, 2009	16.21	16.56	16.03	16.08
2093	NYSE	EME	Wed, Mar 18, 2009	15.53	16.57	15.21	16.23
2092	NYSE	EME	Tue, Mar 17, 2009	15.34	15.71	14.82	15.71
2091	NYSE	EME	Mon, Mar 16, 2009	16.08	16.20	15.34	15.40
2090	NYSE	EME	Fri, Mar 13, 2009	16.21	16.42	15.44	15.83
2089	NYSE	EME	Thu, Mar 12, 2009	14.37	16.23	14.24	16.15
2088	NYSE	EME	Wed, Mar 11, 2009	14.74	15.11	14.17	14.39
2087	NYSE	EME	Tue, Mar 10, 2009	13.98	14.69	13.91	14.65
2086	NYSE	EME	Mon, Mar 9, 2009	14.07	14.34	13.44	13.56
2085	NYSE	EME	Fri, Mar 6, 2009	14.34	14.54	13.83	14.31
2084	NYSE	EME	Thu, Mar 5, 2009	14.67	15.07	14.00	14.08
2083	NYSE	EME	Wed, Mar 4, 2009	14.59	15.47	14.42	15.07
2082	NYSE	EME	Tue, Mar 3, 2009	13.84	14.64	13.76	14.20
2081	NYSE	EME	Mon, Mar 2, 2009	15.02	15.13	13.99	14.07
2080	NYSE	EME	Fri, Feb 27, 2009	15.28	16.15	14.88	15.41
2079	NYSE	EME	Thu, Feb 26, 2009	17.56	17.75	15.00	15.65
2078	NYSE	EME	Wed, Feb 25, 2009	18.33	18.52	17.20	17.54
2077	NYSE	EME	Tue, Feb 24, 2009	16.50	18.59	16.50	18.51
2076	NYSE	EME	Mon, Feb 23, 2009	19.20	19.37	17.62	17.68
2075	NYSE	EME	Fri, Feb 20, 2009	17.59	19.35	17.59	18.93
2074	NYSE	EME	Thu, Feb 19, 2009	19.19	19.35	18.22	18.32
2073	NYSE	EME	Wed, Feb 18, 2009	19.32	19.37	18.39	18.83
2072	NYSE	EME	Tue, Feb 17, 2009	20.75	20.75	18.72	19.00
2071	NYSE	EME	Fri, Feb 13, 2009	21.15	21.55	20.87	21.02
2070	NYSE	EME	Thu, Feb 12, 2009	21.27	21.27	20.05	21.04
2069	NYSE	EME	Wed, Feb 11, 2009	21.50	22.02	21.18	21.67
2068	NYSE	EME	Tue, Feb 10, 2009	22.94	23.01	21.14	21.29
2067	NYSE	EME	Mon, Feb 9, 2009	22.42	22.82	22.23	22.56
2066	NYSE	EME	Fri, Feb 6, 2009	21.28	22.63	21.16	22.48
2065	NYSE	EME	Thu, Feb 5, 2009	21.17	21.74	20.75	21.25
2064	NYSE	EME	Wed, Feb 4, 2009	21.46	22.21	21.18	21.32
2063	NYSE	EME	Tue, Feb 3, 2009	21.13	21.65	20.66	21.38
2062	NYSE	EME	Mon, Feb 2, 2009	20.27	21.05	20.00	20.83
2061	NYSE	EME	Fri, Jan 30, 2009	21.61	21.62	20.23	20.59
2060	NYSE	EME	Thu, Jan 29, 2009	21.68	21.82	21.04	21.43
2059	NYSE	EME	Wed, Jan 28, 2009	21.84	22.36	21.28	22.09
2058	NYSE	EME	Tue, Jan 27, 2009	21.18	21.74	21.06	21.38
2057	NYSE	EME	Mon, Jan 26, 2009	20.78	21.94	20.45	20.98
2056	NYSE	EME	Fri, Jan 23, 2009	19.47	21.36	19.17	20.72
2055	NYSE	EME	Thu, Jan 22, 2009	20.27	20.88	19.40	20.20
2054	NYSE	EME	Wed, Jan 21, 2009	19.87	20.99	19.41	20.95
2053	NYSE	EME	Tue, Jan 20, 2009	20.99	20.99	19.24	19.39
2052	NYSE	EME	Fri, Jan 16, 2009	20.68	21.30	19.90	20.94
2051	NYSE	EME	Thu, Jan 15, 2009	19.04	21.02	18.49	20.44
2050	NYSE	EME	Wed, Jan 14, 2009	19.29	19.75	18.95	19.34
2049	NYSE	EME	Tue, Jan 13, 2009	18.60	20.11	18.60	19.82
2048	NYSE	EME	Mon, Jan 12, 2009	19.93	20.41	18.28	18.72
2047	NYSE	EME	Fri, Jan 9, 2009	20.85	21.00	19.52	20.02
2046	NYSE	EME	Thu, Jan 8, 2009	20.92	20.92	18.70	20.79
2045	NYSE	EME	Wed, Jan 7, 2009	22.89	23.22	21.90	22.17
2044	NYSE	EME	Tue, Jan 6, 2009	22.65	23.42	22.28	23.02
2043	NYSE	EME	Mon, Jan 5, 2009	23.22	23.64	21.50	22.44
2042	NYSE	EME	Fri, Jan 2, 2009	23.02	23.42	21.65	23.17
2041	NYSE	EME	Wed, Dec 31, 2008	21.58	22.89	21.36	22.43
2040	NYSE	EME	Tue, Dec 30, 2008	20.72	21.65	20.20	21.61
2039	NYSE	EME	Mon, Dec 29, 2008	20.96	21.09	20.08	20.42
2038	NYSE	EME	Fri, Dec 26, 2008	20.61	20.99	20.27	20.96
2037	NYSE	EME	Wed, Dec 24, 2008	20.45	20.71	20.10	20.46
2036	NYSE	EME	Tue, Dec 23, 2008	20.42	20.97	19.80	20.22
2035	NYSE	EME	Mon, Dec 22, 2008	20.90	20.90	19.06	20.13
2034	NYSE	EME	Fri, Dec 19, 2008	21.16	21.58	20.05	20.74
2033	NYSE	EME	Thu, Dec 18, 2008	22.44	22.46	20.27	20.72
2032	NYSE	EME	Wed, Dec 17, 2008	21.80	23.02	21.12	21.97
2031	NYSE	EME	Tue, Dec 16, 2008	21.02	22.06	20.79	22.04
2030	NYSE	EME	Mon, Dec 15, 2008	21.36	21.96	20.00	20.54
2029	NYSE	EME	Fri, Dec 12, 2008	18.63	21.34	18.21	21.10
2028	NYSE	EME	Thu, Dec 11, 2008	21.60	21.60	18.87	19.30
2027	NYSE	EME	Wed, Dec 10, 2008	20.97	22.00	20.70	21.80
2026	NYSE	EME	Tue, Dec 9, 2008	20.27	20.99	19.60	20.29
2025	NYSE	EME	Mon, Dec 8, 2008	17.79	20.94	17.50	20.51
2024	NYSE	EME	Fri, Dec 5, 2008	15.55	17.23	15.39	17.19
2023	NYSE	EME	Thu, Dec 4, 2008	15.85	17.25	15.51	15.83
2022	NYSE	EME	Wed, Dec 3, 2008	14.53	16.66	14.42	16.11
2021	NYSE	EME	Tue, Dec 2, 2008	13.97	15.03	13.65	14.96
2020	NYSE	EME	Mon, Dec 1, 2008	15.58	15.64	13.49	13.60
2019	NYSE	EME	Fri, Nov 28, 2008	15.01	15.84	14.95	15.77
2018	NYSE	EME	Wed, Nov 26, 2008	13.75	15.78	13.72	15.35
2017	NYSE	EME	Tue, Nov 25, 2008	13.79	14.23	13.30	14.13
2016	NYSE	EME	Mon, Nov 24, 2008	12.57	13.88	12.10	13.54
2015	NYSE	EME	Fri, Nov 21, 2008	11.56	12.44	11.21	12.40
2014	NYSE	EME	Thu, Nov 20, 2008	12.25	12.82	11.17	11.28
2013	NYSE	EME	Wed, Nov 19, 2008	13.71	14.13	12.44	12.45
2012	NYSE	EME	Tue, Nov 18, 2008	13.61	14.26	13.01	13.76
2011	NYSE	EME	Mon, Nov 17, 2008	13.23	14.26	13.10	13.58
2010	NYSE	EME	Fri, Nov 14, 2008	14.72	15.22	13.76	13.80
2009	NYSE	EME	Thu, Nov 13, 2008	13.63	15.16	12.84	15.11
2008	NYSE	EME	Wed, Nov 12, 2008	14.84	14.95	13.55	13.63
2007	NYSE	EME	Tue, Nov 11, 2008	16.02	16.12	15.06	15.19
2006	NYSE	EME	Mon, Nov 10, 2008	16.84	16.87	16.04	16.20
2005	NYSE	EME	Fri, Nov 7, 2008	16.56	16.80	15.95	16.27
2004	NYSE	EME	Thu, Nov 6, 2008	16.61	17.23	16.12	16.33
2003	NYSE	EME	Wed, Nov 5, 2008	17.67	18.05	16.70	16.77
2002	NYSE	EME	Tue, Nov 4, 2008	17.87	18.33	17.37	18.00
2001	NYSE	EME	Mon, Nov 3, 2008	17.74	18.35	17.09	17.58
2000	NYSE	EME	Fri, Oct 31, 2008	17.52	18.15	16.90	17.77
1999	NYSE	EME	Thu, Oct 30, 2008	16.82	17.81	16.33	17.69
1998	NYSE	EME	Wed, Oct 29, 2008	17.04	17.11	16.02	16.14
1997	NYSE	EME	Tue, Oct 28, 2008	15.84	16.92	14.53	16.91
1996	NYSE	EME	Mon, Oct 27, 2008	15.97	16.81	15.76	15.76
1995	NYSE	EME	Fri, Oct 24, 2008	14.88	16.76	14.57	16.33
1994	NYSE	EME	Thu, Oct 23, 2008	18.38	18.38	15.85	17.05
1993	NYSE	EME	Wed, Oct 22, 2008	19.56	19.56	16.49	17.28
1992	NYSE	EME	Tue, Oct 21, 2008	20.99	20.99	19.50	19.67
1991	NYSE	EME	Mon, Oct 20, 2008	20.01	20.28	18.40	19.87
1990	NYSE	EME	Fri, Oct 17, 2008	18.41	21.44	18.34	19.79
1989	NYSE	EME	Thu, Oct 16, 2008	18.25	19.48	17.02	19.29
1988	NYSE	EME	Wed, Oct 15, 2008	20.45	20.70	18.12	18.17
1987	NYSE	EME	Tue, Oct 14, 2008	21.73	22.47	20.23	20.91
1986	NYSE	EME	Mon, Oct 13, 2008	18.68	20.77	18.38	20.77
1985	NYSE	EME	Fri, Oct 10, 2008	16.87	18.50	15.66	17.92
1984	NYSE	EME	Thu, Oct 9, 2008	20.05	20.61	18.16	18.33
1983	NYSE	EME	Wed, Oct 8, 2008	19.36	21.26	18.96	19.93
1982	NYSE	EME	Tue, Oct 7, 2008	22.18	22.43	20.05	20.40
1981	NYSE	EME	Mon, Oct 6, 2008	22.05	22.16	18.46	21.78
1980	NYSE	EME	Fri, Oct 3, 2008	23.89	25.32	22.71	22.78
1979	NYSE	EME	Thu, Oct 2, 2008	25.84	26.02	23.32	23.47
1978	NYSE	EME	Wed, Oct 1, 2008	26.08	26.47	25.48	26.06
1977	NYSE	EME	Tue, Sep 30, 2008	24.69	26.73	24.57	26.32
1976	NYSE	EME	Mon, Sep 29, 2008	27.18	27.22	24.22	24.58
1975	NYSE	EME	Fri, Sep 26, 2008	27.99	28.06	26.88	27.82
1974	NYSE	EME	Thu, Sep 25, 2008	27.48	28.80	27.06	28.64
1973	NYSE	EME	Wed, Sep 24, 2008	27.39	27.79	27.02	27.23
1972	NYSE	EME	Tue, Sep 23, 2008	28.01	28.92	27.10	27.60
1971	NYSE	EME	Mon, Sep 22, 2008	29.05	29.65	27.78	27.95
1970	NYSE	EME	Fri, Sep 19, 2008	28.01	30.06	27.09	29.28
1969	NYSE	EME	Thu, Sep 18, 2008	26.01	28.69	25.45	27.80
1968	NYSE	EME	Wed, Sep 17, 2008	28.24	28.64	25.66	25.72
1967	NYSE	EME	Tue, Sep 16, 2008	27.09	29.41	26.50	28.72
1966	NYSE	EME	Mon, Sep 15, 2008	28.93	30.17	27.56	27.90
1965	NYSE	EME	Fri, Sep 12, 2008	30.01	30.75	29.66	29.97
1964	NYSE	EME	Thu, Sep 11, 2008	29.31	30.37	28.53	30.27
1963	NYSE	EME	Wed, Sep 10, 2008	28.97	30.18	28.87	29.86
1962	NYSE	EME	Tue, Sep 9, 2008	30.98	31.39	28.34	28.90
1961	NYSE	EME	Mon, Sep 8, 2008	32.21	33.21	30.38	31.29
1960	NYSE	EME	Fri, Sep 5, 2008	32.06	32.17	29.66	31.45
1959	NYSE	EME	Thu, Sep 4, 2008	34.38	35.01	32.07	32.21
1958	NYSE	EME	Wed, Sep 3, 2008	34.53	35.35	34.10	34.63
1957	NYSE	EME	Tue, Sep 2, 2008	34.73	36.05	34.00	34.51
1956	NYSE	EME	Fri, Aug 29, 2008	34.36	34.71	33.89	34.07
1955	NYSE	EME	Thu, Aug 28, 2008	33.26	34.81	33.26	34.57
1954	NYSE	EME	Wed, Aug 27, 2008	32.25	33.24	32.19	33.21
1953	NYSE	EME	Tue, Aug 26, 2008	32.22	32.93	31.94	32.30
1952	NYSE	EME	Mon, Aug 25, 2008	32.79	33.16	31.90	32.40
1951	NYSE	EME	Fri, Aug 22, 2008	33.17	33.47	32.88	33.16
1950	NYSE	EME	Thu, Aug 21, 2008	33.10	33.52	32.71	32.96
1949	NYSE	EME	Wed, Aug 20, 2008	32.45	33.50	32.44	33.48
1948	NYSE	EME	Tue, Aug 19, 2008	32.60	33.52	32.44	32.72
1947	NYSE	EME	Mon, Aug 18, 2008	33.79	33.90	32.61	33.05
1946	NYSE	EME	Fri, Aug 15, 2008	33.65	33.98	32.97	33.34
1945	NYSE	EME	Thu, Aug 14, 2008	32.27	33.55	31.65	33.34
1944	NYSE	EME	Wed, Aug 13, 2008	31.09	32.72	31.00	32.48
1943	NYSE	EME	Tue, Aug 12, 2008	31.53	31.60	30.75	31.10
1942	NYSE	EME	Mon, Aug 11, 2008	31.40	32.61	31.30	31.60
1941	NYSE	EME	Fri, Aug 8, 2008	30.39	31.48	30.25	31.29
1940	NYSE	EME	Thu, Aug 7, 2008	30.50	30.80	29.18	30.43
1939	NYSE	EME	Wed, Aug 6, 2008	30.00	30.99	29.86	30.81
1938	NYSE	EME	Tue, Aug 5, 2008	30.44	31.10	29.43	30.00
1937	NYSE	EME	Mon, Aug 4, 2008	30.51	30.66	29.55	29.70
1936	NYSE	EME	Fri, Aug 1, 2008	30.21	30.87	29.62	30.34
1935	NYSE	EME	Thu, Jul 31, 2008	31.44	31.44	29.86	30.12
1934	NYSE	EME	Wed, Jul 30, 2008	31.62	32.92	30.36	31.23
1933	NYSE	EME	Tue, Jul 29, 2008	28.73	31.20	28.65	31.05
1932	NYSE	EME	Mon, Jul 28, 2008	27.47	27.82	26.63	27.46
1931	NYSE	EME	Fri, Jul 25, 2008	27.03	27.76	26.78	27.69
1930	NYSE	EME	Thu, Jul 24, 2008	27.60	27.90	26.51	26.71
1929	NYSE	EME	Wed, Jul 23, 2008	27.32	28.03	27.25	27.58
1928	NYSE	EME	Tue, Jul 22, 2008	26.83	27.39	26.63	27.29
1927	NYSE	EME	Mon, Jul 21, 2008	27.06	27.06	26.61	26.92
1926	NYSE	EME	Fri, Jul 18, 2008	26.78	27.00	26.41	26.85
1925	NYSE	EME	Thu, Jul 17, 2008	26.49	27.04	26.18	26.74
1924	NYSE	EME	Wed, Jul 16, 2008	25.81	26.42	25.45	26.42
1923	NYSE	EME	Tue, Jul 15, 2008	25.50	26.14	25.00	25.61
1922	NYSE	EME	Mon, Jul 14, 2008	26.20	26.25	25.50	25.78
1921	NYSE	EME	Fri, Jul 11, 2008	25.56	26.27	25.26	25.83
1920	NYSE	EME	Thu, Jul 10, 2008	24.84	26.25	24.84	25.77
1919	NYSE	EME	Wed, Jul 9, 2008	26.10	26.30	25.36	25.45
1918	NYSE	EME	Tue, Jul 8, 2008	25.50	26.17	25.05	26.06
1917	NYSE	EME	Mon, Jul 7, 2008	25.64	26.14	25.00	25.57
1916	NYSE	EME	Thu, Jul 3, 2008	26.01	26.40	25.25	25.44
1915	NYSE	EME	Wed, Jul 2, 2008	28.00	28.21	25.78	25.93
1914	NYSE	EME	Tue, Jul 1, 2008	28.00	28.59	27.18	28.07
1913	NYSE	EME	Mon, Jun 30, 2008	27.86	28.60	27.70	28.53
1912	NYSE	EME	Fri, Jun 27, 2008	27.39	28.20	26.96	27.85
1911	NYSE	EME	Thu, Jun 26, 2008	27.90	28.15	27.36	27.61
1910	NYSE	EME	Wed, Jun 25, 2008	29.42	29.81	27.89	28.16
1909	NYSE	EME	Tue, Jun 24, 2008	27.14	28.29	27.14	27.75
1908	NYSE	EME	Mon, Jun 23, 2008	28.50	28.89	28.01	28.41
1907	NYSE	EME	Fri, Jun 20, 2008	28.74	28.76	27.52	28.37
1906	NYSE	EME	Thu, Jun 19, 2008	28.00	29.14	27.95	28.92
1905	NYSE	EME	Wed, Jun 18, 2008	27.73	28.36	27.53	27.97
1904	NYSE	EME	Tue, Jun 17, 2008	28.33	28.58	27.67	27.83
1903	NYSE	EME	Mon, Jun 16, 2008	27.87	28.49	27.76	28.15
1902	NYSE	EME	Fri, Jun 13, 2008	27.69	28.37	27.44	27.93
1901	NYSE	EME	Thu, Jun 12, 2008	26.98	28.02	26.98	27.29
1900	NYSE	EME	Wed, Jun 11, 2008	27.75	27.75	26.52	26.81
1899	NYSE	EME	Tue, Jun 10, 2008	28.17	28.44	27.61	27.78
1898	NYSE	EME	Mon, Jun 9, 2008	29.21	29.37	28.00	28.33
1897	NYSE	EME	Fri, Jun 6, 2008	29.30	29.59	28.61	28.98
1896	NYSE	EME	Thu, Jun 5, 2008	28.60	29.89	28.51	29.89
1895	NYSE	EME	Wed, Jun 4, 2008	28.38	29.27	27.94	28.46
1894	NYSE	EME	Tue, Jun 3, 2008	29.00	29.04	27.81	28.48
1893	NYSE	EME	Mon, Jun 2, 2008	29.31	29.33	28.25	28.76
1892	NYSE	EME	Fri, May 30, 2008	29.43	29.60	29.16	29.35
1891	NYSE	EME	Thu, May 29, 2008	29.54	29.81	29.11	29.34
1890	NYSE	EME	Wed, May 28, 2008	28.79	29.64	28.79	29.53
1889	NYSE	EME	Tue, May 27, 2008	27.73	28.21	27.36	28.15
1888	NYSE	EME	Fri, May 23, 2008	28.29	28.37	27.53	27.94
1887	NYSE	EME	Thu, May 22, 2008	27.84	28.61	27.76	28.61
1886	NYSE	EME	Wed, May 21, 2008	27.87	29.38	27.59	27.84
1885	NYSE	EME	Tue, May 20, 2008	27.30	27.77	27.06	27.71
1884	NYSE	EME	Mon, May 19, 2008	27.31	27.83	26.95	27.52
1883	NYSE	EME	Fri, May 16, 2008	27.43	28.00	26.92	27.31
1882	NYSE	EME	Thu, May 15, 2008	27.05	27.42	26.67	27.29
1881	NYSE	EME	Wed, May 14, 2008	26.79	27.29	26.72	26.99
1880	NYSE	EME	Tue, May 13, 2008	26.54	26.92	26.33	26.80
1879	NYSE	EME	Mon, May 12, 2008	26.05	26.45	25.35	26.34
1878	NYSE	EME	Fri, May 9, 2008	25.95	26.24	25.62	25.99
1877	NYSE	EME	Thu, May 8, 2008	26.46	26.52	25.74	26.04
1876	NYSE	EME	Wed, May 7, 2008	26.61	26.75	26.01	26.15
1875	NYSE	EME	Tue, May 6, 2008	25.78	26.82	25.36	26.54
1874	NYSE	EME	Mon, May 5, 2008	26.03	26.40	25.62	25.91
1873	NYSE	EME	Fri, May 2, 2008	26.20	26.52	25.71	25.97
1872	NYSE	EME	Thu, May 1, 2008	25.11	26.31	24.95	26.11
1871	NYSE	EME	Wed, Apr 30, 2008	25.69	25.79	24.91	25.06
1870	NYSE	EME	Tue, Apr 29, 2008	25.50	25.55	25.16	25.39
1869	NYSE	EME	Mon, Apr 28, 2008	25.72	25.88	25.01	25.49
1868	NYSE	EME	Fri, Apr 25, 2008	24.83	25.94	24.32	25.72
1867	NYSE	EME	Thu, Apr 24, 2008	26.62	26.80	25.50	25.76
1866	NYSE	EME	Wed, Apr 23, 2008	25.69	25.76	25.06	25.49
1865	NYSE	EME	Tue, Apr 22, 2008	25.77	25.99	25.11	25.52
1864	NYSE	EME	Mon, Apr 21, 2008	26.59	26.59	25.74	26.08
1863	NYSE	EME	Fri, Apr 18, 2008	26.34	26.99	26.34	26.75
1862	NYSE	EME	Thu, Apr 17, 2008	25.53	26.34	25.22	25.90
1861	NYSE	EME	Wed, Apr 16, 2008	24.00	25.77	23.95	25.70
1860	NYSE	EME	Tue, Apr 15, 2008	23.51	23.96	23.17	23.80
1859	NYSE	EME	Mon, Apr 14, 2008	23.12	23.67	22.98	23.31
1858	NYSE	EME	Fri, Apr 11, 2008	23.46	23.55	22.83	23.16
1857	NYSE	EME	Thu, Apr 10, 2008	22.91	23.96	22.77	23.79
1856	NYSE	EME	Wed, Apr 9, 2008	24.18	24.18	22.85	23.03
1855	NYSE	EME	Tue, Apr 8, 2008	23.48	24.15	22.74	24.08
1854	NYSE	EME	Mon, Apr 7, 2008	24.00	24.24	23.33	23.62
1853	NYSE	EME	Fri, Apr 4, 2008	23.59	23.81	23.03	23.58
1852	NYSE	EME	Thu, Apr 3, 2008	22.99	24.11	22.81	23.66
1851	NYSE	EME	Wed, Apr 2, 2008	23.44	23.72	22.94	23.16
1850	NYSE	EME	Tue, Apr 1, 2008	22.63	23.58	22.45	23.40
1849	NYSE	EME	Mon, Mar 31, 2008	22.28	22.36	21.74	22.21
1848	NYSE	EME	Fri, Mar 28, 2008	22.54	22.77	22.15	22.27
1847	NYSE	EME	Thu, Mar 27, 2008	23.14	23.39	22.52	22.61
1846	NYSE	EME	Wed, Mar 26, 2008	23.21	23.44	22.51	23.07
1845	NYSE	EME	Tue, Mar 25, 2008	24.22	24.27	23.22	23.68
1844	NYSE	EME	Mon, Mar 24, 2008	23.40	24.65	23.34	24.27
1843	NYSE	EME	Thu, Mar 20, 2008	22.70	24.54	22.50	23.26
1842	NYSE	EME	Wed, Mar 19, 2008	23.37	23.88	22.54	22.61
1841	NYSE	EME	Tue, Mar 18, 2008	22.75	23.29	22.04	23.24
1840	NYSE	EME	Mon, Mar 17, 2008	21.77	22.72	21.47	22.26
1839	NYSE	EME	Fri, Mar 14, 2008	23.84	24.01	21.98	22.45
1838	NYSE	EME	Thu, Mar 13, 2008	22.03	23.59	21.96	23.59
1837	NYSE	EME	Wed, Mar 12, 2008	22.45	22.97	22.03	22.24
1836	NYSE	EME	Tue, Mar 11, 2008	21.83	22.71	21.34	22.67
1835	NYSE	EME	Mon, Mar 10, 2008	22.74	22.74	21.07	21.19
1834	NYSE	EME	Fri, Mar 7, 2008	22.22	22.99	21.93	22.63
1833	NYSE	EME	Thu, Mar 6, 2008	23.50	23.91	22.35	22.43
1832	NYSE	EME	Wed, Mar 5, 2008	23.82	24.19	23.17	23.68
1831	NYSE	EME	Tue, Mar 4, 2008	24.15	24.39	23.20	23.73
1830	NYSE	EME	Mon, Mar 3, 2008	24.06	24.62	23.70	24.45
1829	NYSE	EME	Fri, Feb 29, 2008	24.22	24.50	23.72	24.09
1828	NYSE	EME	Thu, Feb 28, 2008	24.64	25.11	24.01	24.48
1827	NYSE	EME	Wed, Feb 27, 2008	25.16	25.56	24.35	24.78
1826	NYSE	EME	Tue, Feb 26, 2008	24.93	25.88	24.55	25.36
1825	NYSE	EME	Mon, Feb 25, 2008	24.04	25.24	23.66	24.93
1824	NYSE	EME	Fri, Feb 22, 2008	24.28	24.34	23.55	23.99
1823	NYSE	EME	Thu, Feb 21, 2008	24.24	25.78	23.78	24.20
1822	NYSE	EME	Wed, Feb 20, 2008	21.88	23.01	21.81	22.71
1821	NYSE	EME	Tue, Feb 19, 2008	22.06	22.50	21.93	22.10
1820	NYSE	EME	Fri, Feb 15, 2008	22.14	22.43	21.59	21.64
1819	NYSE	EME	Thu, Feb 14, 2008	22.23	22.45	22.10	22.25
1818	NYSE	EME	Wed, Feb 13, 2008	21.75	22.31	21.45	22.22
1817	NYSE	EME	Tue, Feb 12, 2008	21.53	21.93	21.15	21.59
1816	NYSE	EME	Mon, Feb 11, 2008	20.73	21.64	20.51	21.39
1815	NYSE	EME	Fri, Feb 8, 2008	20.59	21.51	20.39	20.68
1814	NYSE	EME	Thu, Feb 7, 2008	20.47	21.05	20.05	20.68
1813	NYSE	EME	Wed, Feb 6, 2008	21.06	21.51	20.44	20.55
1812	NYSE	EME	Tue, Feb 5, 2008	21.50	21.85	20.89	20.93
1811	NYSE	EME	Mon, Feb 4, 2008	22.83	22.92	21.65	21.72
1810	NYSE	EME	Fri, Feb 1, 2008	22.15	23.04	21.95	22.85
1809	NYSE	EME	Thu, Jan 31, 2008	20.05	22.42	20.00	21.90
1808	NYSE	EME	Wed, Jan 30, 2008	21.00	21.61	20.37	20.57
1807	NYSE	EME	Tue, Jan 29, 2008	21.38	21.69	20.78	21.00
1806	NYSE	EME	Mon, Jan 28, 2008	19.70	21.38	19.30	21.28
1805	NYSE	EME	Fri, Jan 25, 2008	20.85	20.99	19.62	19.78
1804	NYSE	EME	Thu, Jan 24, 2008	20.30	21.18	20.19	20.58
1803	NYSE	EME	Wed, Jan 23, 2008	19.75	20.07	18.30	20.03
1802	NYSE	EME	Tue, Jan 22, 2008	19.05	21.00	18.75	20.28
1801	NYSE	EME	Fri, Jan 18, 2008	18.95	20.50	18.66	19.87
1800	NYSE	EME	Thu, Jan 17, 2008	20.62	20.62	18.25	18.54
1799	NYSE	EME	Wed, Jan 16, 2008	20.10	20.73	19.69	20.36
1798	NYSE	EME	Tue, Jan 15, 2008	20.30	20.57	19.76	20.20
1797	NYSE	EME	Mon, Jan 14, 2008	20.57	20.99	20.03	20.82
1796	NYSE	EME	Fri, Jan 11, 2008	20.61	20.84	20.29	20.42
1795	NYSE	EME	Thu, Jan 10, 2008	20.04	21.17	19.90	20.73
1794	NYSE	EME	Wed, Jan 9, 2008	19.40	20.40	19.22	20.30
1793	NYSE	EME	Tue, Jan 8, 2008	20.15	20.56	19.25	19.34
1792	NYSE	EME	Mon, Jan 7, 2008	20.90	21.20	19.75	20.06
1791	NYSE	EME	Fri, Jan 4, 2008	22.45	22.45	20.54	20.72
1790	NYSE	EME	Thu, Jan 3, 2008	23.05	23.33	22.55	22.71
1789	NYSE	EME	Wed, Jan 2, 2008	23.64	23.95	22.46	22.90
1788	NYSE	EME	Mon, Dec 31, 2007	24.38	24.45	23.55	23.63
1787	NYSE	EME	Fri, Dec 28, 2007	25.05	25.50	24.44	24.54
1786	NYSE	EME	Thu, Dec 27, 2007	25.96	26.05	24.95	25.05
1785	NYSE	EME	Wed, Dec 26, 2007	26.79	26.97	25.76	25.93
1784	NYSE	EME	Mon, Dec 24, 2007	26.52	27.13	26.52	26.70
1783	NYSE	EME	Fri, Dec 21, 2007	25.99	26.82	25.80	26.51
1782	NYSE	EME	Thu, Dec 20, 2007	25.12	25.53	24.55	25.47
1781	NYSE	EME	Wed, Dec 19, 2007	25.50	25.68	24.51	24.72
1780	NYSE	EME	Tue, Dec 18, 2007	25.27	25.69	24.76	25.55
1779	NYSE	EME	Mon, Dec 17, 2007	25.30	25.65	24.59	24.59
1778	NYSE	EME	Fri, Dec 14, 2007	25.33	26.03	24.99	25.51
1777	NYSE	EME	Thu, Dec 13, 2007	25.46	25.70	25.00	25.40
1776	NYSE	EME	Wed, Dec 12, 2007	26.10	27.01	25.50	25.82
1775	NYSE	EME	Tue, Dec 11, 2007	27.39	27.49	25.44	25.72
1774	NYSE	EME	Mon, Dec 10, 2007	27.20	27.64	26.68	27.46
1773	NYSE	EME	Fri, Dec 7, 2007	28.18	28.25	27.25	27.35
1772	NYSE	EME	Thu, Dec 6, 2007	27.15	28.03	27.08	28.00
1771	NYSE	EME	Wed, Dec 5, 2007	26.49	27.32	26.30	27.15
1770	NYSE	EME	Tue, Dec 4, 2007	25.42	26.84	25.00	25.87
1769	NYSE	EME	Mon, Dec 3, 2007	26.20	26.51	25.60	25.61
1768	NYSE	EME	Fri, Nov 30, 2007	26.58	27.37	26.33	26.64
1767	NYSE	EME	Thu, Nov 29, 2007	26.39	26.77	25.91	26.26
1766	NYSE	EME	Wed, Nov 28, 2007	24.75	26.72	24.75	26.54
1765	NYSE	EME	Tue, Nov 27, 2007	23.45	24.79	23.29	24.75
1764	NYSE	EME	Mon, Nov 26, 2007	24.75	24.78	23.52	23.52
1763	NYSE	EME	Fri, Nov 23, 2007	24.38	25.14	24.20	24.77
1762	NYSE	EME	Wed, Nov 21, 2007	24.42	24.70	23.89	24.14
1761	NYSE	EME	Tue, Nov 20, 2007	25.03	25.50	24.02	24.67
1760	NYSE	EME	Mon, Nov 19, 2007	27.12	27.25	24.44	24.98
1759	NYSE	EME	Fri, Nov 16, 2007	27.62	27.76	26.83	27.36
1758	NYSE	EME	Thu, Nov 15, 2007	28.00	28.30	26.83	27.40
1757	NYSE	EME	Wed, Nov 14, 2007	28.75	29.20	27.98	28.16
1756	NYSE	EME	Tue, Nov 13, 2007	28.00	28.60	27.31	28.54
1755	NYSE	EME	Mon, Nov 12, 2007	28.83	28.83	27.53	27.68
1754	NYSE	EME	Fri, Nov 9, 2007	28.94	29.20	28.21	28.50
1753	NYSE	EME	Thu, Nov 8, 2007	30.62	30.63	28.88	29.54
1752	NYSE	EME	Wed, Nov 7, 2007	32.04	32.10	30.36	30.39
1751	NYSE	EME	Tue, Nov 6, 2007	31.70	32.96	31.60	32.57
1750	NYSE	EME	Mon, Nov 5, 2007	32.16	32.16	30.62	31.26
1749	NYSE	EME	Fri, Nov 2, 2007	32.94	33.01	31.62	32.02
1748	NYSE	EME	Thu, Nov 1, 2007	33.56	33.80	32.50	32.51
1747	NYSE	EME	Wed, Oct 31, 2007	33.38	34.68	33.15	34.43
1746	NYSE	EME	Tue, Oct 30, 2007	34.02	34.38	32.87	33.00
1745	NYSE	EME	Mon, Oct 29, 2007	34.75	34.76	34.14	34.17
1744	NYSE	EME	Fri, Oct 26, 2007	34.27	35.21	32.88	34.49
1743	NYSE	EME	Thu, Oct 25, 2007	34.55	34.82	32.56	33.90
1742	NYSE	EME	Wed, Oct 24, 2007	31.19	31.70	30.28	31.12
1741	NYSE	EME	Tue, Oct 23, 2007	31.52	31.92	30.64	31.46
1740	NYSE	EME	Mon, Oct 22, 2007	30.28	31.26	30.08	31.08
1739	NYSE	EME	Fri, Oct 19, 2007	32.50	32.52	30.53	30.53
1738	NYSE	EME	Thu, Oct 18, 2007	30.93	32.68	30.40	32.56
1737	NYSE	EME	Wed, Oct 17, 2007	31.55	32.26	30.20	30.99
1736	NYSE	EME	Tue, Oct 16, 2007	31.52	31.62	30.68	30.78
1735	NYSE	EME	Mon, Oct 15, 2007	32.50	32.84	31.30	31.54
1734	NYSE	EME	Fri, Oct 12, 2007	31.55	32.73	31.26	32.48
1733	NYSE	EME	Thu, Oct 11, 2007	31.32	32.10	30.94	31.48
1732	NYSE	EME	Wed, Oct 10, 2007	30.64	31.26	30.52	31.13
1731	NYSE	EME	Tue, Oct 9, 2007	30.90	31.00	30.34	30.64
1730	NYSE	EME	Mon, Oct 8, 2007	30.84	31.23	30.58	30.95
1729	NYSE	EME	Fri, Oct 5, 2007	30.30	31.24	30.30	30.81
1728	NYSE	EME	Thu, Oct 4, 2007	30.48	30.70	29.38	29.93
1727	NYSE	EME	Wed, Oct 3, 2007	31.30	31.38	30.12	30.42
1726	NYSE	EME	Tue, Oct 2, 2007	31.60	31.95	31.11	31.36
1725	NYSE	EME	Mon, Oct 1, 2007	31.30	31.83	31.30	31.50
1724	NYSE	EME	Fri, Sep 28, 2007	31.27	31.60	30.64	31.36
1723	NYSE	EME	Thu, Sep 27, 2007	31.44	31.66	30.71	31.14
1722	NYSE	EME	Wed, Sep 26, 2007	30.89	31.56	30.56	31.36
1721	NYSE	EME	Tue, Sep 25, 2007	31.56	31.91	30.33	30.62
1720	NYSE	EME	Mon, Sep 24, 2007	33.02	33.42	31.04	31.89
1719	NYSE	EME	Fri, Sep 21, 2007	32.37	33.43	32.13	32.65
1718	NYSE	EME	Thu, Sep 20, 2007	33.30	33.43	31.86	32.07
1717	NYSE	EME	Wed, Sep 19, 2007	32.12	33.75	32.12	33.24
1716	NYSE	EME	Tue, Sep 18, 2007	30.12	31.92	29.70	31.76
1715	NYSE	EME	Mon, Sep 17, 2007	30.18	30.30	29.43	30.02
1714	NYSE	EME	Fri, Sep 14, 2007	30.28	30.54	29.70	30.21
1713	NYSE	EME	Thu, Sep 13, 2007	29.55	31.00	29.21	30.70
1712	NYSE	EME	Wed, Sep 12, 2007	28.27	29.78	28.22	29.46
1711	NYSE	EME	Tue, Sep 11, 2007	28.00	28.47	27.31	28.32
1710	NYSE	EME	Mon, Sep 10, 2007	29.48	29.50	27.56	27.98
1709	NYSE	EME	Fri, Sep 7, 2007	29.78	30.00	28.87	29.40
1708	NYSE	EME	Thu, Sep 6, 2007	29.97	30.49	29.48	30.39
1707	NYSE	EME	Wed, Sep 5, 2007	30.85	30.98	29.90	29.93
1706	NYSE	EME	Tue, Sep 4, 2007	31.30	31.58	30.59	31.10
1705	NYSE	EME	Fri, Aug 31, 2007	31.48	31.53	30.83	31.35
1704	NYSE	EME	Thu, Aug 30, 2007	30.42	31.47	30.42	30.90
1703	NYSE	EME	Wed, Aug 29, 2007	30.87	31.32	29.90	30.83
1702	NYSE	EME	Tue, Aug 28, 2007	32.04	32.08	30.74	30.76
1701	NYSE	EME	Mon, Aug 27, 2007	32.18	32.75	32.02	32.28
1700	NYSE	EME	Fri, Aug 24, 2007	31.65	32.67	31.32	32.61
1699	NYSE	EME	Thu, Aug 23, 2007	32.63	32.78	31.43	31.69
1698	NYSE	EME	Wed, Aug 22, 2007	31.19	33.22	30.99	32.15
1697	NYSE	EME	Tue, Aug 21, 2007	29.99	30.55	29.50	29.99
1696	NYSE	EME	Mon, Aug 20, 2007	28.30	30.17	28.17	30.12
1695	NYSE	EME	Fri, Aug 17, 2007	28.98	36.26	28.06	28.22
1694	NYSE	EME	Thu, Aug 16, 2007	30.00	30.43	27.56	28.98
1693	NYSE	EME	Wed, Aug 15, 2007	30.35	31.50	30.00	30.09
1692	NYSE	EME	Tue, Aug 14, 2007	33.15	33.61	30.47	30.57
1691	NYSE	EME	Mon, Aug 13, 2007	32.51	34.25	32.39	33.04
1690	NYSE	EME	Fri, Aug 10, 2007	29.80	33.60	29.01	31.90
1689	NYSE	EME	Thu, Aug 9, 2007	29.75	30.37	27.10	29.80
1688	NYSE	EME	Wed, Aug 8, 2007	31.33	31.33	29.27	30.35
1687	NYSE	EME	Tue, Aug 7, 2007	31.12	32.80	30.71	31.36
1686	NYSE	EME	Mon, Aug 6, 2007	33.45	33.45	30.47	31.43
1685	NYSE	EME	Fri, Aug 3, 2007	36.15	36.18	33.12	33.41
1684	NYSE	EME	Thu, Aug 2, 2007	36.17	36.95	35.65	36.24
1683	NYSE	EME	Wed, Aug 1, 2007	35.80	36.37	34.62	36.10
1682	NYSE	EME	Tue, Jul 31, 2007	36.46	37.23	35.49	35.90
1681	NYSE	EME	Mon, Jul 30, 2007	35.37	36.36	34.62	36.16
1680	NYSE	EME	Fri, Jul 27, 2007	38.00	38.28	35.10	35.25
1679	NYSE	EME	Thu, Jul 26, 2007	37.25	37.60	35.25	36.50
1678	NYSE	EME	Wed, Jul 25, 2007	36.00	36.44	35.01	35.82
1677	NYSE	EME	Tue, Jul 24, 2007	36.00	36.57	35.26	35.48
1676	NYSE	EME	Mon, Jul 23, 2007	36.98	37.20	36.38	36.48
1675	NYSE	EME	Fri, Jul 20, 2007	37.96	37.96	35.75	36.93
1674	NYSE	EME	Thu, Jul 19, 2007	38.10	38.49	37.86	38.04
1673	NYSE	EME	Wed, Jul 18, 2007	38.11	38.38	36.91	37.78
1672	NYSE	EME	Tue, Jul 17, 2007	37.95	38.64	37.95	38.31
1671	NYSE	EME	Mon, Jul 16, 2007	37.95	38.69	37.35	37.81
1670	NYSE	EME	Fri, Jul 13, 2007	37.88	38.47	37.51	37.97
1669	NYSE	EME	Thu, Jul 12, 2007	36.60	37.82	36.55	37.73
1668	NYSE	EME	Wed, Jul 11, 2007	35.46	36.37	35.17	36.26
1667	NYSE	EME	Tue, Jul 10, 2007	36.42	36.54	35.45	35.54
1666	NYSE	EME	Mon, Jul 9, 2007	37.70	37.78	36.94	37.36
1665	NYSE	EME	Fri, Jul 6, 2007	37.20	37.87	36.79	37.63
1664	NYSE	EME	Thu, Jul 5, 2007	37.08	37.25	36.76	37.24
1663	NYSE	EME	Tue, Jul 3, 2007	37.40	37.55	37.13	37.18
1662	NYSE	EME	Mon, Jul 2, 2007	36.53	37.29	36.43	37.29
1661	NYSE	EME	Fri, Jun 29, 2007	36.63	36.90	36.28	36.45
1660	NYSE	EME	Thu, Jun 28, 2007	36.98	37.00	36.42	36.42
1659	NYSE	EME	Wed, Jun 27, 2007	35.63	36.90	35.36	36.90
1658	NYSE	EME	Tue, Jun 26, 2007	36.60	36.66	35.80	35.87
1657	NYSE	EME	Mon, Jun 25, 2007	36.59	37.04	36.29	36.40
1656	NYSE	EME	Fri, Jun 22, 2007	36.57	36.93	36.35	36.59
1655	NYSE	EME	Thu, Jun 21, 2007	35.97	36.57	35.53	36.57
1654	NYSE	EME	Wed, Jun 20, 2007	36.63	36.68	35.89	36.04
1653	NYSE	EME	Tue, Jun 19, 2007	36.86	36.94	36.49	36.57
1652	NYSE	EME	Mon, Jun 18, 2007	37.19	37.67	36.95	36.96
1651	NYSE	EME	Fri, Jun 15, 2007	36.75	37.40	36.61	36.92
1650	NYSE	EME	Thu, Jun 14, 2007	35.85	36.12	35.85	36.00
1649	NYSE	EME	Wed, Jun 13, 2007	35.23	35.89	35.09	35.76
1648	NYSE	EME	Tue, Jun 12, 2007	35.05	35.58	34.87	35.23
1647	NYSE	EME	Mon, Jun 11, 2007	34.29	35.67	34.19	35.05
1646	NYSE	EME	Fri, Jun 8, 2007	31.80	32.39	31.73	32.34
1645	NYSE	EME	Thu, Jun 7, 2007	32.79	32.79	31.82	31.82
1644	NYSE	EME	Wed, Jun 6, 2007	32.85	32.95	32.34	32.79
1643	NYSE	EME	Tue, Jun 5, 2007	32.92	33.18	32.74	33.02
1642	NYSE	EME	Mon, Jun 4, 2007	32.63	32.97	32.56	32.92
1641	NYSE	EME	Fri, Jun 1, 2007	32.97	33.10	32.45	32.75
1640	NYSE	EME	Thu, May 31, 2007	33.24	33.45	32.67	32.80
1639	NYSE	EME	Wed, May 30, 2007	32.45	33.07	32.26	33.05
1638	NYSE	EME	Tue, May 29, 2007	31.90	32.84	31.89	32.73
1637	NYSE	EME	Fri, May 25, 2007	31.69	31.88	31.53	31.74
1636	NYSE	EME	Thu, May 24, 2007	31.55	32.05	31.35	31.50
1635	NYSE	EME	Wed, May 23, 2007	32.32	32.32	31.50	31.55
1634	NYSE	EME	Tue, May 22, 2007	32.00	32.25	31.81	32.20
1633	NYSE	EME	Mon, May 21, 2007	31.85	32.31	31.74	31.86
1632	NYSE	EME	Fri, May 18, 2007	32.11	32.27	31.82	31.94
1631	NYSE	EME	Thu, May 17, 2007	32.14	32.35	31.73	32.11
1630	NYSE	EME	Wed, May 16, 2007	31.88	32.17	31.70	32.16
1629	NYSE	EME	Tue, May 15, 2007	31.80	32.47	31.15	31.62
1628	NYSE	EME	Mon, May 14, 2007	32.22	32.29	31.78	31.85
1627	NYSE	EME	Fri, May 11, 2007	31.89	32.20	31.64	32.19
1626	NYSE	EME	Thu, May 10, 2007	32.01	32.02	31.37	31.53
1625	NYSE	EME	Wed, May 9, 2007	31.48	32.38	31.44	32.16
1624	NYSE	EME	Tue, May 8, 2007	32.21	32.21	31.27	31.58
1623	NYSE	EME	Mon, May 7, 2007	32.15	32.23	31.83	31.93
1622	NYSE	EME	Fri, May 4, 2007	32.06	32.22	31.83	32.14
1621	NYSE	EME	Thu, May 3, 2007	31.97	32.07	31.73	32.05
1620	NYSE	EME	Wed, May 2, 2007	31.83	32.68	31.78	32.04
1619	NYSE	EME	Tue, May 1, 2007	31.40	31.75	31.24	31.75
1618	NYSE	EME	Mon, Apr 30, 2007	32.20	32.20	31.30	31.35
1617	NYSE	EME	Fri, Apr 27, 2007	32.53	32.73	32.10	32.23
1616	NYSE	EME	Thu, Apr 26, 2007	32.45	32.87	31.50	32.54
1615	NYSE	EME	Wed, Apr 25, 2007	32.61	33.12	32.26	32.88
1614	NYSE	EME	Tue, Apr 24, 2007	32.58	32.58	32.25	32.35
1613	NYSE	EME	Mon, Apr 23, 2007	32.57	32.64	32.37	32.52
1612	NYSE	EME	Fri, Apr 20, 2007	32.75	32.83	32.31	32.69
1611	NYSE	EME	Thu, Apr 19, 2007	31.90	32.32	31.80	32.13
1610	NYSE	EME	Wed, Apr 18, 2007	32.40	32.40	31.96	32.17
1609	NYSE	EME	Tue, Apr 17, 2007	32.23	32.60	32.21	32.48
1608	NYSE	EME	Mon, Apr 16, 2007	31.93	32.32	31.73	32.23
1607	NYSE	EME	Fri, Apr 13, 2007	31.36	31.80	31.23	31.80
1606	NYSE	EME	Thu, Apr 12, 2007	31.04	31.42	30.80	31.40
1605	NYSE	EME	Wed, Apr 11, 2007	31.22	31.23	30.91	31.04
1604	NYSE	EME	Tue, Apr 10, 2007	30.85	31.36	30.85	31.22
1603	NYSE	EME	Mon, Apr 9, 2007	30.52	30.91	30.46	30.85
1602	NYSE	EME	Thu, Apr 5, 2007	30.51	30.96	30.41	30.52
1601	NYSE	EME	Wed, Apr 4, 2007	29.21	30.50	29.21	30.47
1600	NYSE	EME	Tue, Apr 3, 2007	29.20	29.46	28.60	29.10
1599	NYSE	EME	Mon, Apr 2, 2007	29.62	29.85	29.53	29.76
1598	NYSE	EME	Fri, Mar 30, 2007	29.77	29.95	29.10	29.49
1597	NYSE	EME	Thu, Mar 29, 2007	30.00	30.06	29.58	29.80
1596	NYSE	EME	Wed, Mar 28, 2007	29.91	29.91	29.46	29.77
1595	NYSE	EME	Tue, Mar 27, 2007	30.19	30.19	29.67	29.97
1594	NYSE	EME	Mon, Mar 26, 2007	30.64	30.72	29.84	30.36
1593	NYSE	EME	Fri, Mar 23, 2007	30.53	30.89	30.38	30.54
1592	NYSE	EME	Thu, Mar 22, 2007	30.30	30.74	30.12	30.42
1591	NYSE	EME	Wed, Mar 21, 2007	29.42	30.36	29.27	30.25
1590	NYSE	EME	Tue, Mar 20, 2007	29.46	29.61	28.74	29.42
1589	NYSE	EME	Mon, Mar 19, 2007	29.30	29.55	29.18	29.53
1588	NYSE	EME	Fri, Mar 16, 2007	28.87	29.04	28.61	29.01
1587	NYSE	EME	Thu, Mar 15, 2007	29.00	29.15	28.69	28.87
1586	NYSE	EME	Wed, Mar 14, 2007	28.75	29.39	28.33	29.07
1585	NYSE	EME	Tue, Mar 13, 2007	29.33	29.41	28.79	28.83
1584	NYSE	EME	Mon, Mar 12, 2007	29.87	29.91	29.49	29.64
1583	NYSE	EME	Fri, Mar 9, 2007	30.13	30.17	29.49	29.93
1582	NYSE	EME	Thu, Mar 8, 2007	29.78	30.22	29.66	29.83
1581	NYSE	EME	Wed, Mar 7, 2007	29.65	29.97	29.42	29.57
1580	NYSE	EME	Tue, Mar 6, 2007	29.25	29.96	29.05	29.69
1579	NYSE	EME	Mon, Mar 5, 2007	28.68	29.15	28.61	28.69
1578	NYSE	EME	Fri, Mar 2, 2007	29.81	29.81	28.94	28.96
1577	NYSE	EME	Thu, Mar 1, 2007	29.91	30.16	28.93	29.81
1576	NYSE	EME	Wed, Feb 28, 2007	30.32	30.55	29.95	30.01
1575	NYSE	EME	Tue, Feb 27, 2007	30.51	30.88	30.11	30.38
1574	NYSE	EME	Mon, Feb 26, 2007	30.80	30.99	30.49	30.78
1573	NYSE	EME	Fri, Feb 23, 2007	30.89	30.89	30.45	30.77
1572	NYSE	EME	Thu, Feb 22, 2007	31.25	31.85	30.33	31.00
1571	NYSE	EME	Wed, Feb 21, 2007	30.08	30.83	30.01	30.64
1570	NYSE	EME	Tue, Feb 20, 2007	30.18	30.20	29.75	30.08
1569	NYSE	EME	Fri, Feb 16, 2007	29.97	30.33	29.59	30.31
1568	NYSE	EME	Thu, Feb 15, 2007	29.52	30.03	29.47	29.97
1567	NYSE	EME	Wed, Feb 14, 2007	29.60	29.81	29.53	29.62
1566	NYSE	EME	Tue, Feb 13, 2007	29.56	29.71	29.42	29.60
1565	NYSE	EME	Mon, Feb 12, 2007	29.63	29.63	29.20	29.45
1564	NYSE	EME	Fri, Feb 9, 2007	30.02	30.16	29.33	29.56
1563	NYSE	EME	Thu, Feb 8, 2007	29.89	30.26	29.89	30.00
1562	NYSE	EME	Wed, Feb 7, 2007	29.73	30.16	29.50	30.16
1561	NYSE	EME	Tue, Feb 6, 2007	29.75	29.82	29.51	29.75
1560	NYSE	EME	Mon, Feb 5, 2007	30.25	30.25	29.46	29.61
1559	NYSE	EME	Fri, Feb 2, 2007	29.79	30.56	29.75	30.33
1558	NYSE	EME	Thu, Feb 1, 2007	28.85	29.93	28.82	29.80
1557	NYSE	EME	Wed, Jan 31, 2007	28.58	28.86	28.16	28.71
1556	NYSE	EME	Tue, Jan 30, 2007	28.64	28.70	28.38	28.68
1555	NYSE	EME	Mon, Jan 29, 2007	28.74	28.85	28.43	28.65
1554	NYSE	EME	Fri, Jan 26, 2007	28.85	28.86	28.19	28.74
1553	NYSE	EME	Thu, Jan 25, 2007	29.05	29.26	28.65	28.82
1552	NYSE	EME	Wed, Jan 24, 2007	29.38	29.38	28.90	29.12
1551	NYSE	EME	Tue, Jan 23, 2007	28.50	29.53	28.45	29.22
1550	NYSE	EME	Mon, Jan 22, 2007	28.96	29.00	28.47	28.58
1549	NYSE	EME	Fri, Jan 19, 2007	28.66	29.00	28.42	28.93
1548	NYSE	EME	Thu, Jan 18, 2007	28.98	28.99	28.56	28.57
1547	NYSE	EME	Wed, Jan 17, 2007	28.57	29.10	28.54	28.94
1546	NYSE	EME	Tue, Jan 16, 2007	28.55	28.78	28.23	28.58
1545	NYSE	EME	Fri, Jan 12, 2007	28.05	28.41	28.00	28.37
1544	NYSE	EME	Thu, Jan 11, 2007	27.65	28.32	27.65	28.15
1543	NYSE	EME	Wed, Jan 10, 2007	27.55	28.05	27.50	27.76
1542	NYSE	EME	Tue, Jan 9, 2007	27.76	27.89	27.39	27.80
1541	NYSE	EME	Mon, Jan 8, 2007	27.50	27.93	27.35	27.71
1540	NYSE	EME	Fri, Jan 5, 2007	27.38	27.78	27.28	27.50
1539	NYSE	EME	Thu, Jan 4, 2007	28.04	28.10	27.61	27.66
1538	NYSE	EME	Wed, Jan 3, 2007	28.55	28.72	27.78	28.13
1537	NYSE	EME	Fri, Dec 29, 2006	28.59	28.77	28.41	28.43
1536	NYSE	EME	Thu, Dec 28, 2006	28.98	29.20	28.63	28.64
1535	NYSE	EME	Wed, Dec 27, 2006	28.55	29.20	28.55	29.20
1534	NYSE	EME	Tue, Dec 26, 2006	28.20	28.77	28.20	28.53
1533	NYSE	EME	Fri, Dec 22, 2006	28.37	28.48	27.96	28.20
1532	NYSE	EME	Thu, Dec 21, 2006	28.43	28.85	28.12	28.34
1531	NYSE	EME	Wed, Dec 20, 2006	28.46	28.68	28.31	28.47
1530	NYSE	EME	Tue, Dec 19, 2006	28.70	28.70	28.24	28.48
1529	NYSE	EME	Mon, Dec 18, 2006	29.38	29.62	28.74	28.80
1528	NYSE	EME	Fri, Dec 15, 2006	29.81	30.00	29.45	29.45
1527	NYSE	EME	Thu, Dec 14, 2006	29.21	30.02	29.19	29.80
1526	NYSE	EME	Wed, Dec 13, 2006	29.45	29.53	28.83	29.03
1525	NYSE	EME	Tue, Dec 12, 2006	29.63	29.70	28.84	29.06
1524	NYSE	EME	Mon, Dec 11, 2006	29.62	29.73	29.40	29.56
1523	NYSE	EME	Fri, Dec 8, 2006	30.17	30.18	29.45	29.53
1522	NYSE	EME	Thu, Dec 7, 2006	30.17	30.78	30.17	30.19
1521	NYSE	EME	Wed, Dec 6, 2006	30.45	30.78	30.31	30.60
1520	NYSE	EME	Tue, Dec 5, 2006	30.86	31.14	30.20	30.31
1519	NYSE	EME	Mon, Dec 4, 2006	29.82	30.93	29.82	30.87
1518	NYSE	EME	Fri, Dec 1, 2006	29.67	29.91	29.30	29.70
1517	NYSE	EME	Thu, Nov 30, 2006	29.90	30.23	29.71	29.84
1516	NYSE	EME	Wed, Nov 29, 2006	29.80	30.19	29.71	30.00
1515	NYSE	EME	Tue, Nov 28, 2006	29.04	29.64	28.91	29.53
1514	NYSE	EME	Mon, Nov 27, 2006	30.36	30.50	28.98	29.05
1513	NYSE	EME	Fri, Nov 24, 2006	30.28	30.64	30.24	30.48
1512	NYSE	EME	Wed, Nov 22, 2006	30.31	30.61	30.19	30.50
1511	NYSE	EME	Tue, Nov 21, 2006	29.80	30.46	29.80	30.34
1510	NYSE	EME	Mon, Nov 20, 2006	29.88	30.21	29.66	29.80
1509	NYSE	EME	Fri, Nov 17, 2006	30.06	30.06	29.79	29.99
1508	NYSE	EME	Thu, Nov 16, 2006	30.37	30.73	29.97	30.06
1507	NYSE	EME	Wed, Nov 15, 2006	30.27	30.71	30.15	30.29
1506	NYSE	EME	Tue, Nov 14, 2006	29.41	30.45	29.21	30.37
1505	NYSE	EME	Mon, Nov 13, 2006	29.68	29.82	29.26	29.37
1504	NYSE	EME	Fri, Nov 10, 2006	29.23	29.84	29.13	29.80
1503	NYSE	EME	Thu, Nov 9, 2006	29.49	29.53	29.08	29.30
1502	NYSE	EME	Wed, Nov 8, 2006	28.80	29.55	28.72	29.54
1501	NYSE	EME	Tue, Nov 7, 2006	28.98	29.52	28.90	29.12
1500	NYSE	EME	Mon, Nov 6, 2006	28.25	29.10	28.03	29.01
1499	NYSE	EME	Fri, Nov 3, 2006	28.68	28.78	27.90	28.21
1498	NYSE	EME	Thu, Nov 2, 2006	28.23	28.71	28.15	28.48
1497	NYSE	EME	Wed, Nov 1, 2006	29.58	29.80	28.75	28.77
1496	NYSE	EME	Tue, Oct 31, 2006	29.97	30.00	29.36	29.58
1495	NYSE	EME	Mon, Oct 30, 2006	29.75	30.21	29.40	30.01
1494	NYSE	EME	Fri, Oct 27, 2006	30.03	30.20	29.55	29.75
1493	NYSE	EME	Thu, Oct 26, 2006	31.29	31.30	29.76	29.97
1492	NYSE	EME	Wed, Oct 25, 2006	31.30	31.95	30.96	31.29
1491	NYSE	EME	Tue, Oct 24, 2006	30.72	31.37	30.44	31.31
1490	NYSE	EME	Mon, Oct 23, 2006	29.80	31.40	29.59	30.93
1489	NYSE	EME	Fri, Oct 20, 2006	30.88	30.88	29.89	29.92
1488	NYSE	EME	Thu, Oct 19, 2006	30.54	31.00	30.51	30.88
1487	NYSE	EME	Wed, Oct 18, 2006	30.85	31.12	30.50	30.70
1486	NYSE	EME	Tue, Oct 17, 2006	30.98	30.99	30.32	30.50
1485	NYSE	EME	Mon, Oct 16, 2006	29.92	31.14	29.89	30.98
1484	NYSE	EME	Fri, Oct 13, 2006	29.93	30.06	29.67	29.91
1483	NYSE	EME	Thu, Oct 12, 2006	29.00	30.00	28.97	29.92
1482	NYSE	EME	Wed, Oct 11, 2006	28.75	29.06	28.32	28.87
1481	NYSE	EME	Tue, Oct 10, 2006	29.14	29.29	28.80	28.99
1480	NYSE	EME	Mon, Oct 9, 2006	28.33	29.40	28.10	29.18
1479	NYSE	EME	Fri, Oct 6, 2006	28.53	28.64	28.06	28.30
1478	NYSE	EME	Thu, Oct 5, 2006	27.46	28.86	27.42	28.72
1477	NYSE	EME	Wed, Oct 4, 2006	26.76	27.71	26.63	27.46
1476	NYSE	EME	Tue, Oct 3, 2006	27.51	27.51	26.68	26.76
1475	NYSE	EME	Mon, Oct 2, 2006	27.36	28.44	27.06	27.68
1474	NYSE	EME	Fri, Sep 29, 2006	28.00	28.27	27.37	27.42
1473	NYSE	EME	Thu, Sep 28, 2006	28.70	28.73	27.60	28.00
1472	NYSE	EME	Wed, Sep 27, 2006	28.12	28.85	28.03	28.59
1471	NYSE	EME	Tue, Sep 26, 2006	27.88	28.56	27.88	28.34
1470	NYSE	EME	Mon, Sep 25, 2006	27.74	27.91	27.03	27.79
1469	NYSE	EME	Fri, Sep 22, 2006	27.50	27.87	27.08	27.65
1468	NYSE	EME	Thu, Sep 21, 2006	28.56	28.58	27.41	27.56
1467	NYSE	EME	Wed, Sep 20, 2006	28.23	28.77	27.95	28.37
1466	NYSE	EME	Tue, Sep 19, 2006	28.45	28.45	27.29	27.95
1465	NYSE	EME	Mon, Sep 18, 2006	28.02	28.61	27.94	28.38
1464	NYSE	EME	Fri, Sep 15, 2006	28.35	28.84	28.04	28.27
1463	NYSE	EME	Thu, Sep 14, 2006	28.25	28.37	27.81	28.11
1462	NYSE	EME	Wed, Sep 13, 2006	27.41	28.33	27.31	28.33
1461	NYSE	EME	Tue, Sep 12, 2006	26.61	27.62	26.60	27.50
1460	NYSE	EME	Mon, Sep 11, 2006	26.58	26.86	26.13	26.46
1459	NYSE	EME	Fri, Sep 8, 2006	26.62	26.95	26.59	26.76
1458	NYSE	EME	Thu, Sep 7, 2006	27.08	27.15	26.47	26.65
1457	NYSE	EME	Wed, Sep 6, 2006	28.00	28.03	27.12	27.12
1456	NYSE	EME	Tue, Sep 5, 2006	27.88	28.43	27.66	28.25
1455	NYSE	EME	Fri, Sep 1, 2006	27.93	28.21	27.50	27.82
1454	NYSE	EME	Thu, Aug 31, 2006	27.47	28.13	27.28	27.72
1453	NYSE	EME	Wed, Aug 30, 2006	27.32	27.35	26.77	27.22
1452	NYSE	EME	Tue, Aug 29, 2006	27.55	27.58	26.95	27.21
1451	NYSE	EME	Mon, Aug 28, 2006	26.75	27.94	26.73	27.55
1450	NYSE	EME	Fri, Aug 25, 2006	26.74	27.11	26.47	26.78
1449	NYSE	EME	Thu, Aug 24, 2006	26.89	27.14	26.53	26.74
1448	NYSE	EME	Wed, Aug 23, 2006	27.85	27.86	26.79	26.90
1447	NYSE	EME	Tue, Aug 22, 2006	28.45	28.46	27.62	27.76
1446	NYSE	EME	Mon, Aug 21, 2006	27.50	28.74	27.32	28.68
1445	NYSE	EME	Fri, Aug 18, 2006	27.79	28.06	27.24	27.94
1444	NYSE	EME	Thu, Aug 17, 2006	27.76	28.19	27.50	27.66
1443	NYSE	EME	Wed, Aug 16, 2006	27.35	28.11	27.23	27.93
1442	NYSE	EME	Tue, Aug 15, 2006	26.44	27.13	26.35	27.02
1441	NYSE	EME	Mon, Aug 14, 2006	25.76	26.39	25.76	26.13
1440	NYSE	EME	Fri, Aug 11, 2006	25.60	25.87	25.34	25.75
1439	NYSE	EME	Thu, Aug 10, 2006	25.63	25.92	25.43	25.75
1438	NYSE	EME	Wed, Aug 9, 2006	26.08	26.29	25.60	25.79
1437	NYSE	EME	Tue, Aug 8, 2006	26.80	26.80	25.73	25.77
1436	NYSE	EME	Mon, Aug 7, 2006	27.02	27.12	26.43	26.80
1435	NYSE	EME	Fri, Aug 4, 2006	27.50	28.00	26.71	27.01
1434	NYSE	EME	Thu, Aug 3, 2006	26.02	27.15	25.70	27.13
1433	NYSE	EME	Wed, Aug 2, 2006	25.65	26.15	25.32	26.02
1432	NYSE	EME	Tue, Aug 1, 2006	25.77	25.77	25.24	25.48
1431	NYSE	EME	Mon, Jul 31, 2006	25.62	25.94	25.41	25.76
1430	NYSE	EME	Fri, Jul 28, 2006	25.00	26.08	24.97	25.62
1429	NYSE	EME	Thu, Jul 27, 2006	23.48	25.62	23.45	24.53
1428	NYSE	EME	Wed, Jul 26, 2006	23.95	24.20	23.20	23.49
1427	NYSE	EME	Tue, Jul 25, 2006	23.66	24.39	23.45	24.05
1426	NYSE	EME	Mon, Jul 24, 2006	22.38	23.66	22.38	23.66
1425	NYSE	EME	Fri, Jul 21, 2006	23.34	23.34	22.30	22.48
1424	NYSE	EME	Thu, Jul 20, 2006	24.10	24.28	23.32	23.34
1423	NYSE	EME	Wed, Jul 19, 2006	23.35	24.09	23.13	23.99
1422	NYSE	EME	Tue, Jul 18, 2006	21.95	22.15	21.33	22.03
1421	NYSE	EME	Mon, Jul 17, 2006	22.26	22.40	21.78	21.80
1420	NYSE	EME	Fri, Jul 14, 2006	22.10	22.39	21.79	22.18
1419	NYSE	EME	Thu, Jul 13, 2006	22.55	22.77	22.03	22.18
1418	NYSE	EME	Wed, Jul 12, 2006	23.30	23.31	22.58	22.63
1417	NYSE	EME	Tue, Jul 11, 2006	23.13	23.37	22.75	23.37
1416	NYSE	EME	Mon, Jul 10, 2006	23.32	23.58	23.10	23.22
1415	NYSE	EME	Fri, Jul 7, 2006	23.69	23.86	23.25	23.31
1414	NYSE	EME	Thu, Jul 6, 2006	24.23	24.46	23.67	23.78
1413	NYSE	EME	Wed, Jul 5, 2006	24.23	24.41	23.59	23.86
1412	NYSE	EME	Mon, Jul 3, 2006	24.34	24.64	24.25	24.63
1411	NYSE	EME	Fri, Jun 30, 2006	24.51	24.71	24.25	24.34
1410	NYSE	EME	Thu, Jun 29, 2006	23.40	24.52	23.40	24.43
1409	NYSE	EME	Wed, Jun 28, 2006	23.02	23.28	22.71	23.21
1408	NYSE	EME	Tue, Jun 27, 2006	23.80	23.90	22.90	22.95
1407	NYSE	EME	Mon, Jun 26, 2006	23.24	24.01	23.24	23.71
1406	NYSE	EME	Fri, Jun 23, 2006	23.25	23.34	22.92	23.11
1405	NYSE	EME	Thu, Jun 22, 2006	23.20	23.37	23.01	23.25
1404	NYSE	EME	Wed, Jun 21, 2006	22.68	23.33	22.66	23.18
1403	NYSE	EME	Tue, Jun 20, 2006	22.38	23.07	22.33	22.73
1402	NYSE	EME	Mon, Jun 19, 2006	22.91	22.99	22.17	22.40
1401	NYSE	EME	Fri, Jun 16, 2006	23.10	23.38	22.76	22.91
1400	NYSE	EME	Thu, Jun 15, 2006	21.80	23.25	21.80	23.10
1399	NYSE	EME	Wed, Jun 14, 2006	21.35	21.71	21.23	21.62
1398	NYSE	EME	Tue, Jun 13, 2006	22.07	22.07	21.11	21.31
1397	NYSE	EME	Mon, Jun 12, 2006	23.56	23.65	22.08	22.08
1396	NYSE	EME	Fri, Jun 9, 2006	23.53	23.99	23.35	23.55
1395	NYSE	EME	Thu, Jun 8, 2006	23.72	23.73	22.65	23.53
1394	NYSE	EME	Wed, Jun 7, 2006	23.89	24.44	23.78	23.79
1393	NYSE	EME	Tue, Jun 6, 2006	23.76	23.96	23.39	23.88
1392	NYSE	EME	Mon, Jun 5, 2006	24.43	24.60	23.72	23.76
1391	NYSE	EME	Fri, Jun 2, 2006	24.70	24.75	24.20	24.48
1390	NYSE	EME	Thu, Jun 1, 2006	24.15	24.82	24.06	24.70
1389	NYSE	EME	Wed, May 31, 2006	23.45	24.23	23.45	24.05
1388	NYSE	EME	Tue, May 30, 2006	24.00	24.11	23.56	23.56
1387	NYSE	EME	Fri, May 26, 2006	24.24	24.29	23.97	24.07
1386	NYSE	EME	Thu, May 25, 2006	23.93	24.15	23.71	24.09
1385	NYSE	EME	Wed, May 24, 2006	23.75	24.38	23.04	23.71
1384	NYSE	EME	Tue, May 23, 2006	23.70	24.35	23.67	23.88
1383	NYSE	EME	Mon, May 22, 2006	23.34	23.68	23.06	23.50
1382	NYSE	EME	Fri, May 19, 2006	23.38	23.67	22.84	23.54
1381	NYSE	EME	Thu, May 18, 2006	23.66	24.00	23.16	23.16
1380	NYSE	EME	Wed, May 17, 2006	24.03	24.21	23.51	23.65
1379	NYSE	EME	Tue, May 16, 2006	24.36	24.61	24.15	24.40
1378	NYSE	EME	Mon, May 15, 2006	24.25	24.45	23.83	24.35
1377	NYSE	EME	Fri, May 12, 2006	25.53	25.53	24.76	24.79
1376	NYSE	EME	Thu, May 11, 2006	25.94	26.04	25.65	25.65
1375	NYSE	EME	Wed, May 10, 2006	26.10	26.18	25.90	26.04
1374	NYSE	EME	Tue, May 9, 2006	25.65	26.23	25.62	26.18
1373	NYSE	EME	Mon, May 8, 2006	25.40	25.86	25.37	25.70
1372	NYSE	EME	Fri, May 5, 2006	25.38	25.66	25.35	25.53
1371	NYSE	EME	Thu, May 4, 2006	24.91	25.34	24.89	25.24
1370	NYSE	EME	Wed, May 3, 2006	24.92	25.15	24.59	24.88
1369	NYSE	EME	Tue, May 2, 2006	24.75	25.10	24.65	25.02
1368	NYSE	EME	Mon, May 1, 2006	25.06	25.40	24.83	24.92
1367	NYSE	EME	Fri, Apr 28, 2006	25.00	25.38	24.80	25.03
1366	NYSE	EME	Thu, Apr 27, 2006	25.12	25.21	24.60	25.07
1365	NYSE	EME	Wed, Apr 26, 2006	25.58	25.70	24.99	25.12
1364	NYSE	EME	Tue, Apr 25, 2006	25.75	25.81	25.33	25.46
1363	NYSE	EME	Mon, Apr 24, 2006	26.00	26.00	25.60	25.72
1362	NYSE	EME	Fri, Apr 21, 2006	26.15	26.33	25.82	25.99
1361	NYSE	EME	Thu, Apr 20, 2006	25.76	26.25	25.61	25.95
1360	NYSE	EME	Wed, Apr 19, 2006	26.13	26.14	25.51	25.85
1359	NYSE	EME	Tue, Apr 18, 2006	25.70	26.28	25.59	26.13
1358	NYSE	EME	Mon, Apr 17, 2006	25.43	25.58	25.02	25.45
1357	NYSE	EME	Thu, Apr 13, 2006	25.50	25.67	25.11	25.44
1356	NYSE	EME	Wed, Apr 12, 2006	25.32	25.70	24.96	25.62
1355	NYSE	EME	Tue, Apr 11, 2006	25.81	26.12	25.20	25.32
1354	NYSE	EME	Mon, Apr 10, 2006	25.57	26.01	25.39	25.69
1353	NYSE	EME	Fri, Apr 7, 2006	25.68	25.87	25.20	25.55
1352	NYSE	EME	Thu, Apr 6, 2006	25.68	25.94	25.40	25.67
1351	NYSE	EME	Wed, Apr 5, 2006	25.18	26.22	25.05	25.93
1350	NYSE	EME	Tue, Apr 4, 2006	24.88	25.42	24.76	25.30
1349	NYSE	EME	Mon, Apr 3, 2006	24.75	25.40	24.35	24.99
1348	NYSE	EME	Fri, Mar 31, 2006	24.65	24.98	24.55	24.83
1347	NYSE	EME	Thu, Mar 30, 2006	24.60	24.63	24.28	24.46
1346	NYSE	EME	Wed, Mar 29, 2006	24.27	24.73	24.24	24.55
1345	NYSE	EME	Tue, Mar 28, 2006	24.48	24.59	24.08	24.29
1344	NYSE	EME	Mon, Mar 27, 2006	24.45	24.50	24.27	24.48
1343	NYSE	EME	Fri, Mar 24, 2006	24.20	24.50	23.96	24.47
1342	NYSE	EME	Thu, Mar 23, 2006	24.18	24.35	23.98	24.12
1341	NYSE	EME	Wed, Mar 22, 2006	23.87	24.20	23.64	24.18
1340	NYSE	EME	Tue, Mar 21, 2006	24.13	24.38	23.87	23.87
1339	NYSE	EME	Mon, Mar 20, 2006	24.39	24.39	23.83	24.14
1338	NYSE	EME	Fri, Mar 17, 2006	24.38	24.44	24.26	24.39
1337	NYSE	EME	Thu, Mar 16, 2006	23.95	24.26	23.80	24.26
1336	NYSE	EME	Wed, Mar 15, 2006	23.50	23.95	23.31	23.88
1335	NYSE	EME	Tue, Mar 14, 2006	22.68	23.56	22.68	23.50
1334	NYSE	EME	Mon, Mar 13, 2006	22.84	23.05	22.55	22.65
1333	NYSE	EME	Fri, Mar 10, 2006	22.01	22.77	21.91	22.72
1332	NYSE	EME	Thu, Mar 9, 2006	21.35	22.12	21.35	22.00
1331	NYSE	EME	Wed, Mar 8, 2006	20.85	21.49	20.55	21.33
1330	NYSE	EME	Tue, Mar 7, 2006	21.57	21.64	20.88	21.01
1329	NYSE	EME	Mon, Mar 6, 2006	20.44	21.74	20.44	21.58
1328	NYSE	EME	Fri, Mar 3, 2006	21.45	21.61	21.12	21.41
1327	NYSE	EME	Thu, Mar 2, 2006	21.91	21.91	21.31	21.45
1326	NYSE	EME	Wed, Mar 1, 2006	21.92	22.02	21.50	22.01
1325	NYSE	EME	Tue, Feb 28, 2006	22.28	22.30	21.68	21.80
1324	NYSE	EME	Mon, Feb 27, 2006	21.83	22.69	21.82	22.33
1323	NYSE	EME	Fri, Feb 24, 2006	21.35	22.05	21.28	21.82
1322	NYSE	EME	Thu, Feb 23, 2006	20.92	21.57	20.34	21.26
1321	NYSE	EME	Wed, Feb 22, 2006	19.77	20.00	19.56	19.99
1320	NYSE	EME	Tue, Feb 21, 2006	19.55	19.91	19.54	19.64
1319	NYSE	EME	Fri, Feb 17, 2006	19.78	19.83	19.41	19.55
1318	NYSE	EME	Thu, Feb 16, 2006	19.63	19.74	19.40	19.74
1317	NYSE	EME	Wed, Feb 15, 2006	19.57	19.64	19.19	19.44
1316	NYSE	EME	Tue, Feb 14, 2006	19.34	19.73	19.09	19.56
1315	NYSE	EME	Mon, Feb 13, 2006	19.50	19.68	18.88	19.34
1314	NYSE	EME	Fri, Feb 10, 2006	19.83	19.83	19.44	19.75
1313	NYSE	EME	Thu, Feb 9, 2006	19.90	20.14	19.80	19.81
1312	NYSE	EME	Wed, Feb 8, 2006	19.62	19.91	19.33	19.90
1311	NYSE	EME	Tue, Feb 7, 2006	20.00	20.05	19.55	19.62
1310	NYSE	EME	Mon, Feb 6, 2006	20.13	20.13	19.78	20.00
1309	NYSE	EME	Fri, Feb 3, 2006	19.83	20.41	19.71	20.11
1308	NYSE	EME	Thu, Feb 2, 2006	20.00	20.17	19.70	19.83
1307	NYSE	EME	Wed, Feb 1, 2006	20.53	20.53	20.01	20.18
1306	NYSE	EME	Tue, Jan 31, 2006	20.59	20.68	20.43	20.51
1305	NYSE	EME	Mon, Jan 30, 2006	20.59	20.72	20.49	20.58
1304	NYSE	EME	Fri, Jan 27, 2006	20.38	20.72	20.35	20.52
1303	NYSE	EME	Thu, Jan 26, 2006	19.73	20.50	19.68	20.31
1302	NYSE	EME	Wed, Jan 25, 2006	19.93	19.93	19.54	19.73
1301	NYSE	EME	Tue, Jan 24, 2006	19.25	20.05	19.25	19.92
1300	NYSE	EME	Mon, Jan 23, 2006	19.05	19.24	18.94	19.16
1299	NYSE	EME	Fri, Jan 20, 2006	19.50	19.50	18.90	18.98
1298	NYSE	EME	Thu, Jan 19, 2006	19.28	19.49	19.10	19.47
1297	NYSE	EME	Wed, Jan 18, 2006	19.14	19.22	18.97	19.15
1296	NYSE	EME	Tue, Jan 17, 2006	19.03	19.24	18.91	19.14
1295	NYSE	EME	Fri, Jan 13, 2006	19.13	19.18	18.78	19.03
1294	NYSE	EME	Thu, Jan 12, 2006	19.49	19.50	18.91	19.13
1293	NYSE	EME	Wed, Jan 11, 2006	19.44	19.44	19.13	19.36
1292	NYSE	EME	Tue, Jan 10, 2006	18.98	19.42	18.93	19.33
1291	NYSE	EME	Mon, Jan 9, 2006	18.41	19.05	18.41	18.88
1290	NYSE	EME	Fri, Jan 6, 2006	18.31	18.44	18.08	18.34
1289	NYSE	EME	Thu, Jan 5, 2006	18.19	18.37	18.04	18.25
1288	NYSE	EME	Wed, Jan 4, 2006	17.79	18.35	17.72	18.19
1287	NYSE	EME	Tue, Jan 3, 2006	16.90	17.88	16.88	17.79
1286	NYSE	EME	Fri, Dec 30, 2005	17.15	17.15	16.88	16.88
1285	NYSE	EME	Thu, Dec 29, 2005	17.25	17.30	17.14	17.15
1284	NYSE	EME	Wed, Dec 28, 2005	17.01	17.25	17.00	17.23
1283	NYSE	EME	Tue, Dec 27, 2005	17.29	17.36	16.94	16.98
1282	NYSE	EME	Fri, Dec 23, 2005	17.16	17.35	17.16	17.27
1281	NYSE	EME	Thu, Dec 22, 2005	16.88	17.18	16.88	17.14
1280	NYSE	EME	Wed, Dec 21, 2005	16.77	16.97	16.70	16.84
1279	NYSE	EME	Tue, Dec 20, 2005	16.87	16.91	16.66	16.75
1278	NYSE	EME	Mon, Dec 19, 2005	17.16	17.16	16.80	16.84
1277	NYSE	EME	Fri, Dec 16, 2005	17.29	17.36	17.10	17.13
1276	NYSE	EME	Thu, Dec 15, 2005	17.49	17.50	17.06	17.10
1275	NYSE	EME	Wed, Dec 14, 2005	17.40	17.62	17.40	17.47
1274	NYSE	EME	Tue, Dec 13, 2005	17.38	17.50	17.33	17.42
1273	NYSE	EME	Mon, Dec 12, 2005	17.64	17.66	17.26	17.38
1272	NYSE	EME	Fri, Dec 9, 2005	17.44	17.65	17.32	17.58
1271	NYSE	EME	Thu, Dec 8, 2005	17.40	17.63	17.25	17.44
1270	NYSE	EME	Wed, Dec 7, 2005	17.83	17.83	17.34	17.39
1269	NYSE	EME	Tue, Dec 6, 2005	17.95	17.97	17.55	17.68
1268	NYSE	EME	Mon, Dec 5, 2005	18.05	18.07	17.76	17.95
1267	NYSE	EME	Fri, Dec 2, 2005	17.96	18.07	17.86	18.06
1266	NYSE	EME	Thu, Dec 1, 2005	17.80	18.01	17.70	17.95
1265	NYSE	EME	Wed, Nov 30, 2005	17.42	17.71	17.42	17.69
1264	NYSE	EME	Tue, Nov 29, 2005	17.20	17.54	17.18	17.42
1263	NYSE	EME	Mon, Nov 28, 2005	17.59	17.60	17.07	17.15
1262	NYSE	EME	Fri, Nov 25, 2005	17.55	17.60	17.49	17.55
1261	NYSE	EME	Wed, Nov 23, 2005	17.44	17.60	17.44	17.54
1260	NYSE	EME	Tue, Nov 22, 2005	17.46	17.56	17.40	17.46
1259	NYSE	EME	Mon, Nov 21, 2005	17.39	17.55	17.31	17.46
1258	NYSE	EME	Fri, Nov 18, 2005	17.54	17.55	17.34	17.39
1257	NYSE	EME	Thu, Nov 17, 2005	17.04	17.55	17.04	17.49
1256	NYSE	EME	Wed, Nov 16, 2005	16.87	17.04	16.78	17.00
1255	NYSE	EME	Tue, Nov 15, 2005	16.90	16.93	16.83	16.88
1254	NYSE	EME	Mon, Nov 14, 2005	16.93	16.95	16.85	16.89
1253	NYSE	EME	Fri, Nov 11, 2005	16.79	16.99	16.77	16.90
1252	NYSE	EME	Thu, Nov 10, 2005	16.80	16.91	16.75	16.83
1251	NYSE	EME	Wed, Nov 9, 2005	16.91	17.09	16.71	16.78
1250	NYSE	EME	Tue, Nov 8, 2005	16.96	17.12	16.80	16.93
1249	NYSE	EME	Mon, Nov 7, 2005	16.68	17.22	16.68	17.01
1248	NYSE	EME	Fri, Nov 4, 2005	16.61	16.78	16.44	16.63
1247	NYSE	EME	Thu, Nov 3, 2005	16.18	16.86	16.18	16.56
1246	NYSE	EME	Wed, Nov 2, 2005	15.20	16.05	15.20	16.03
1245	NYSE	EME	Tue, Nov 1, 2005	15.23	15.23	15.05	15.19
1244	NYSE	EME	Mon, Oct 31, 2005	15.03	15.45	15.03	15.25
1243	NYSE	EME	Fri, Oct 28, 2005	15.09	15.14	14.84	15.03
1242	NYSE	EME	Thu, Oct 27, 2005	15.50	15.61	14.83	15.06
1241	NYSE	EME	Wed, Oct 26, 2005	15.25	15.37	15.06	15.16
1240	NYSE	EME	Tue, Oct 25, 2005	15.24	15.35	15.08	15.23
1239	NYSE	EME	Mon, Oct 24, 2005	14.87	15.24	14.87	15.18
1238	NYSE	EME	Fri, Oct 21, 2005	14.74	15.03	14.74	14.82
1237	NYSE	EME	Thu, Oct 20, 2005	15.04	15.05	14.59	14.73
1236	NYSE	EME	Wed, Oct 19, 2005	14.31	15.04	14.15	15.04
1235	NYSE	EME	Tue, Oct 18, 2005	14.54	14.55	14.18	14.31
1234	NYSE	EME	Mon, Oct 17, 2005	14.37	14.61	14.20	14.57
1233	NYSE	EME	Fri, Oct 14, 2005	14.18	14.38	14.10	14.37
1232	NYSE	EME	Thu, Oct 13, 2005	14.14	14.26	14.00	14.13
1231	NYSE	EME	Wed, Oct 12, 2005	14.38	14.42	13.99	14.14
1230	NYSE	EME	Tue, Oct 11, 2005	14.74	14.84	14.35	14.40
1229	NYSE	EME	Mon, Oct 10, 2005	14.74	14.80	14.59	14.71
1228	NYSE	EME	Fri, Oct 7, 2005	14.92	14.99	14.68	14.74
1227	NYSE	EME	Thu, Oct 6, 2005	14.95	15.00	14.73	14.88
1226	NYSE	EME	Wed, Oct 5, 2005	15.23	15.24	14.93	14.95
1225	NYSE	EME	Tue, Oct 4, 2005	15.08	15.36	15.08	15.23
1224	NYSE	EME	Mon, Oct 3, 2005	14.86	15.16	14.86	15.06
1223	NYSE	EME	Fri, Sep 30, 2005	14.59	14.88	14.58	14.83
1222	NYSE	EME	Thu, Sep 29, 2005	14.34	14.73	14.34	14.58
1221	NYSE	EME	Wed, Sep 28, 2005	14.41	14.50	14.24	14.30
1220	NYSE	EME	Tue, Sep 27, 2005	14.06	14.55	14.06	14.39
1219	NYSE	EME	Mon, Sep 26, 2005	14.00	14.09	13.89	14.03
1218	NYSE	EME	Fri, Sep 23, 2005	13.95	14.03	13.82	13.95
1217	NYSE	EME	Thu, Sep 22, 2005	13.48	14.23	13.48	13.95
1216	NYSE	EME	Wed, Sep 21, 2005	13.98	14.10	13.92	13.96
1215	NYSE	EME	Tue, Sep 20, 2005	14.34	14.41	13.97	13.99
1214	NYSE	EME	Mon, Sep 19, 2005	14.30	14.38	14.25	14.31
1213	NYSE	EME	Fri, Sep 16, 2005	14.26	14.28	14.14	14.26
1212	NYSE	EME	Thu, Sep 15, 2005	14.05	14.23	14.05	14.17
1211	NYSE	EME	Wed, Sep 14, 2005	14.15	14.16	14.07	14.07
1210	NYSE	EME	Tue, Sep 13, 2005	14.13	14.16	14.05	14.11
1209	NYSE	EME	Mon, Sep 12, 2005	14.05	14.20	14.02	14.13
1208	NYSE	EME	Fri, Sep 9, 2005	14.05	14.09	13.99	14.08
1207	NYSE	EME	Thu, Sep 8, 2005	14.11	14.12	13.93	14.02
1206	NYSE	EME	Wed, Sep 7, 2005	14.01	14.17	13.96	14.17
1205	NYSE	EME	Tue, Sep 6, 2005	14.00	14.15	13.95	14.03
1204	NYSE	EME	Fri, Sep 2, 2005	14.00	14.00	13.92	13.95
1203	NYSE	EME	Thu, Sep 1, 2005	13.79	14.06	13.77	14.00
1202	NYSE	EME	Wed, Aug 31, 2005	13.74	13.90	13.72	13.79
1201	NYSE	EME	Tue, Aug 30, 2005	13.55	13.85	13.48	13.74
1200	NYSE	EME	Mon, Aug 29, 2005	13.56	13.62	13.44	13.57
1199	NYSE	EME	Fri, Aug 26, 2005	13.53	13.56	13.42	13.53
1198	NYSE	EME	Thu, Aug 25, 2005	13.20	13.52	13.20	13.50
1197	NYSE	EME	Wed, Aug 24, 2005	13.30	13.47	13.20	13.21
1196	NYSE	EME	Tue, Aug 23, 2005	13.38	13.38	13.18	13.28
1195	NYSE	EME	Mon, Aug 22, 2005	13.40	13.41	13.35	13.38
1194	NYSE	EME	Fri, Aug 19, 2005	13.29	13.42	13.23	13.40
1193	NYSE	EME	Thu, Aug 18, 2005	13.30	13.39	13.18	13.29
1192	NYSE	EME	Wed, Aug 17, 2005	13.35	13.44	13.26	13.35
1191	NYSE	EME	Tue, Aug 16, 2005	13.49	13.49	13.27	13.31
1190	NYSE	EME	Mon, Aug 15, 2005	13.43	13.62	13.34	13.49
1189	NYSE	EME	Fri, Aug 12, 2005	13.53	13.53	13.33	13.44
1188	NYSE	EME	Thu, Aug 11, 2005	13.51	13.61	13.44	13.51
1187	NYSE	EME	Wed, Aug 10, 2005	13.45	13.70	13.45	13.51
1186	NYSE	EME	Tue, Aug 9, 2005	13.22	13.52	13.22	13.42
1185	NYSE	EME	Mon, Aug 8, 2005	13.21	13.30	13.11	13.22
1184	NYSE	EME	Fri, Aug 5, 2005	13.40	13.40	13.01	13.19
1183	NYSE	EME	Thu, Aug 4, 2005	13.42	13.51	13.34	13.35
1182	NYSE	EME	Wed, Aug 3, 2005	13.16	13.44	13.15	13.42
1181	NYSE	EME	Tue, Aug 2, 2005	13.02	13.16	12.96	13.16
1180	NYSE	EME	Mon, Aug 1, 2005	12.90	12.99	12.90	12.96
1179	NYSE	EME	Fri, Jul 29, 2005	13.07	13.08	12.86	12.88
1178	NYSE	EME	Thu, Jul 28, 2005	12.98	13.16	12.90	13.10
1177	NYSE	EME	Wed, Jul 27, 2005	12.54	12.75	12.41	12.73
1176	NYSE	EME	Tue, Jul 26, 2005	12.53	12.63	12.45	12.53
1175	NYSE	EME	Mon, Jul 25, 2005	12.59	12.62	12.44	12.50
1174	NYSE	EME	Fri, Jul 22, 2005	12.38	12.56	12.34	12.56
1173	NYSE	EME	Thu, Jul 21, 2005	12.62	12.64	12.31	12.33
1172	NYSE	EME	Wed, Jul 20, 2005	12.47	12.72	12.47	12.60
1171	NYSE	EME	Tue, Jul 19, 2005	12.48	12.51	12.29	12.47
1170	NYSE	EME	Mon, Jul 18, 2005	12.52	12.52	12.38	12.43
1169	NYSE	EME	Fri, Jul 15, 2005	12.58	12.59	12.44	12.52
1168	NYSE	EME	Thu, Jul 14, 2005	12.64	12.73	12.59	12.60
1167	NYSE	EME	Wed, Jul 13, 2005	12.63	12.68	12.42	12.59
1166	NYSE	EME	Tue, Jul 12, 2005	12.82	12.83	12.60	12.62
1165	NYSE	EME	Mon, Jul 11, 2005	12.44	12.86	12.44	12.83
1164	NYSE	EME	Fri, Jul 8, 2005	12.23	12.45	12.13	12.44
1163	NYSE	EME	Thu, Jul 7, 2005	12.22	12.29	12.08	12.25
1162	NYSE	EME	Wed, Jul 6, 2005	12.40	12.40	12.22	12.25
1161	NYSE	EME	Tue, Jul 5, 2005	12.18	12.41	12.14	12.41
1160	NYSE	EME	Fri, Jul 1, 2005	12.16	12.25	12.10	12.18
1159	NYSE	EME	Thu, Jun 30, 2005	12.31	12.38	12.21	12.23
1158	NYSE	EME	Wed, Jun 29, 2005	12.29	12.35	12.23	12.30
1157	NYSE	EME	Tue, Jun 28, 2005	12.03	12.28	12.03	12.27
1156	NYSE	EME	Mon, Jun 27, 2005	11.97	11.97	11.86	11.93
1155	NYSE	EME	Fri, Jun 24, 2005	12.15	12.16	11.88	11.98
1154	NYSE	EME	Thu, Jun 23, 2005	12.43	12.43	12.14	12.15
1153	NYSE	EME	Wed, Jun 22, 2005	12.45	12.46	12.35	12.43
1152	NYSE	EME	Tue, Jun 21, 2005	12.33	12.45	12.33	12.44
1151	NYSE	EME	Mon, Jun 20, 2005	12.66	12.66	12.27	12.33
1150	NYSE	EME	Fri, Jun 17, 2005	12.55	12.75	12.55	12.67
1149	NYSE	EME	Thu, Jun 16, 2005	12.51	12.55	12.43	12.52
1148	NYSE	EME	Wed, Jun 15, 2005	12.45	12.53	12.40	12.51
1147	NYSE	EME	Tue, Jun 14, 2005	12.09	12.43	12.08	12.43
1146	NYSE	EME	Mon, Jun 13, 2005	11.93	12.09	11.85	12.08
1145	NYSE	EME	Fri, Jun 10, 2005	11.95	11.99	11.89	11.93
1144	NYSE	EME	Thu, Jun 9, 2005	12.07	12.07	11.88	11.97
1143	NYSE	EME	Wed, Jun 8, 2005	12.20	12.28	12.01	12.07
1142	NYSE	EME	Tue, Jun 7, 2005	12.18	12.30	12.17	12.21
1141	NYSE	EME	Mon, Jun 6, 2005	12.26	12.28	12.13	12.18
1140	NYSE	EME	Fri, Jun 3, 2005	12.24	12.34	12.18	12.26
1139	NYSE	EME	Thu, Jun 2, 2005	12.01	12.25	11.96	12.24
1138	NYSE	EME	Wed, Jun 1, 2005	11.88	12.03	11.88	12.01
1137	NYSE	EME	Tue, May 31, 2005	11.86	11.92	11.80	11.88
1136	NYSE	EME	Fri, May 27, 2005	11.76	11.88	11.72	11.87
1135	NYSE	EME	Thu, May 26, 2005	11.63	11.84	11.63	11.75
1134	NYSE	EME	Wed, May 25, 2005	11.91	11.91	11.53	11.63
1133	NYSE	EME	Tue, May 24, 2005	11.99	12.00	11.91	11.95
1132	NYSE	EME	Mon, May 23, 2005	11.95	12.05	11.90	12.00
1131	NYSE	EME	Fri, May 20, 2005	11.91	12.00	11.79	11.96
1130	NYSE	EME	Thu, May 19, 2005	11.91	11.91	11.79	11.88
1129	NYSE	EME	Wed, May 18, 2005	11.67	12.08	11.67	11.90
1128	NYSE	EME	Tue, May 17, 2005	11.44	11.74	11.31	11.68
1127	NYSE	EME	Mon, May 16, 2005	11.15	11.44	11.15	11.44
1126	NYSE	EME	Fri, May 13, 2005	11.24	11.35	11.03	11.17
1125	NYSE	EME	Thu, May 12, 2005	11.58	11.60	11.19	11.24
1124	NYSE	EME	Wed, May 11, 2005	11.71	11.71	11.54	11.58
1123	NYSE	EME	Tue, May 10, 2005	11.75	11.82	11.69	11.73
1122	NYSE	EME	Mon, May 9, 2005	11.60	11.81	11.53	11.77
1121	NYSE	EME	Fri, May 6, 2005	11.54	11.70	11.47	11.63
1120	NYSE	EME	Thu, May 5, 2005	11.32	11.56	11.31	11.53
1119	NYSE	EME	Wed, May 4, 2005	11.23	11.33	11.19	11.32
1118	NYSE	EME	Tue, May 3, 2005	11.24	11.44	11.21	11.25
1117	NYSE	EME	Mon, May 2, 2005	11.20	11.28	11.14	11.24
1116	NYSE	EME	Fri, Apr 29, 2005	11.31	11.33	11.04	11.17
1115	NYSE	EME	Thu, Apr 28, 2005	11.24	11.26	11.10	11.26
1114	NYSE	EME	Wed, Apr 27, 2005	11.09	11.33	11.02	11.24
1113	NYSE	EME	Tue, Apr 26, 2005	11.39	11.48	11.06	11.09
1112	NYSE	EME	Mon, Apr 25, 2005	11.18	11.43	11.16	11.38
1111	NYSE	EME	Fri, Apr 22, 2005	11.33	11.36	10.99	11.14
1110	NYSE	EME	Thu, Apr 21, 2005	11.28	11.42	11.26	11.37
1109	NYSE	EME	Wed, Apr 20, 2005	11.28	11.36	11.14	11.22
1108	NYSE	EME	Tue, Apr 19, 2005	11.37	11.37	11.19	11.28
1107	NYSE	EME	Mon, Apr 18, 2005	11.05	11.40	11.05	11.34
1106	NYSE	EME	Fri, Apr 15, 2005	11.36	11.36	10.88	11.05
1105	NYSE	EME	Thu, Apr 14, 2005	11.78	11.78	11.30	11.37
1104	NYSE	EME	Wed, Apr 13, 2005	11.81	11.95	11.76	11.80
1103	NYSE	EME	Tue, Apr 12, 2005	11.70	11.88	11.61	11.85
1102	NYSE	EME	Mon, Apr 11, 2005	11.87	11.87	11.62	11.70
1101	NYSE	EME	Fri, Apr 8, 2005	11.82	11.95	11.80	11.85
1100	NYSE	EME	Thu, Apr 7, 2005	11.75	11.87	11.66	11.87
1099	NYSE	EME	Wed, Apr 6, 2005	11.98	11.98	11.75	11.75
1098	NYSE	EME	Tue, Apr 5, 2005	12.04	12.12	11.92	11.96
1097	NYSE	EME	Mon, Apr 4, 2005	11.65	12.14	11.64	12.04
1096	NYSE	EME	Fri, Apr 1, 2005	11.73	11.86	11.56	11.65
1095	NYSE	EME	Thu, Mar 31, 2005	11.88	11.91	11.68	11.71
1094	NYSE	EME	Wed, Mar 30, 2005	11.64	11.91	11.64	11.89
1093	NYSE	EME	Tue, Mar 29, 2005	11.97	12.00	11.55	11.60
1092	NYSE	EME	Mon, Mar 28, 2005	11.98	12.05	11.93	11.95
1091	NYSE	EME	Thu, Mar 24, 2005	12.08	12.17	11.92	11.95
1090	NYSE	EME	Wed, Mar 23, 2005	12.25	12.25	12.01	12.06
1089	NYSE	EME	Tue, Mar 22, 2005	11.91	12.48	11.91	12.26
1088	NYSE	EME	Mon, Mar 21, 2005	11.94	11.94	11.75	11.91
1087	NYSE	EME	Fri, Mar 18, 2005	11.75	11.94	11.75	11.94
1086	NYSE	EME	Thu, Mar 17, 2005	11.76	11.87	11.67	11.80
1085	NYSE	EME	Wed, Mar 16, 2005	11.72	11.79	11.68	11.74
1084	NYSE	EME	Tue, Mar 15, 2005	11.85	11.93	11.75	11.79
1083	NYSE	EME	Mon, Mar 14, 2005	11.80	11.88	11.75	11.84
1082	NYSE	EME	Fri, Mar 11, 2005	11.79	11.86	11.74	11.80
1081	NYSE	EME	Thu, Mar 10, 2005	11.84	11.91	11.79	11.79
1080	NYSE	EME	Wed, Mar 9, 2005	11.94	11.94	11.69	11.84
1079	NYSE	EME	Tue, Mar 8, 2005	12.14	12.14	11.95	11.95
1078	NYSE	EME	Mon, Mar 7, 2005	12.19	12.20	12.08	12.12
1077	NYSE	EME	Fri, Mar 4, 2005	12.05	12.23	12.05	12.19
1076	NYSE	EME	Thu, Mar 3, 2005	12.11	12.18	11.89	12.05
1075	NYSE	EME	Wed, Mar 2, 2005	11.95	12.13	11.92	12.11
1074	NYSE	EME	Tue, Mar 1, 2005	12.05	12.16	12.03	12.06
1073	NYSE	EME	Mon, Feb 28, 2005	11.69	12.17	11.54	12.06
1072	NYSE	EME	Fri, Feb 25, 2005	11.54	11.60	11.44	11.57
1071	NYSE	EME	Thu, Feb 24, 2005	11.50	11.53	11.35	11.52
1070	NYSE	EME	Wed, Feb 23, 2005	11.28	11.53	11.26	11.53
1069	NYSE	EME	Tue, Feb 22, 2005	11.28	11.31	11.20	11.25
1068	NYSE	EME	Fri, Feb 18, 2005	11.30	11.34	11.19	11.30
1067	NYSE	EME	Thu, Feb 17, 2005	11.37	11.39	11.29	11.29
1066	NYSE	EME	Wed, Feb 16, 2005	11.30	11.37	11.28	11.34
1065	NYSE	EME	Tue, Feb 15, 2005	11.32	11.40	11.26	11.34
1064	NYSE	EME	Mon, Feb 14, 2005	11.38	11.39	11.26	11.35
1063	NYSE	EME	Fri, Feb 11, 2005	11.08	11.47	11.06	11.41
1062	NYSE	EME	Thu, Feb 10, 2005	11.21	11.21	11.15	11.15
1061	NYSE	EME	Wed, Feb 9, 2005	11.33	11.37	11.19	11.20
1060	NYSE	EME	Tue, Feb 8, 2005	11.26	11.39	11.26	11.31
1059	NYSE	EME	Mon, Feb 7, 2005	11.26	11.36	11.16	11.26
1058	NYSE	EME	Fri, Feb 4, 2005	10.85	11.37	10.85	11.27
1057	NYSE	EME	Thu, Feb 3, 2005	10.91	10.94	10.82	10.86
1056	NYSE	EME	Wed, Feb 2, 2005	10.71	10.91	10.70	10.90
1055	NYSE	EME	Tue, Feb 1, 2005	10.77	10.80	10.72	10.73
1054	NYSE	EME	Mon, Jan 31, 2005	10.64	10.74	10.64	10.74
1053	NYSE	EME	Fri, Jan 28, 2005	10.65	10.70	10.56	10.61
1052	NYSE	EME	Thu, Jan 27, 2005	10.75	10.77	10.62	10.64
1051	NYSE	EME	Wed, Jan 26, 2005	10.58	10.76	10.58	10.75
1050	NYSE	EME	Tue, Jan 25, 2005	10.56	10.63	10.56	10.57
1049	NYSE	EME	Mon, Jan 24, 2005	10.61	10.66	10.49	10.54
1048	NYSE	EME	Fri, Jan 21, 2005	10.77	10.77	10.53	10.60
1047	NYSE	EME	Thu, Jan 20, 2005	10.84	10.86	10.72	10.77
1046	NYSE	EME	Wed, Jan 19, 2005	10.96	11.05	10.81	10.85
1045	NYSE	EME	Tue, Jan 18, 2005	10.90	11.03	10.83	10.98
1044	NYSE	EME	Fri, Jan 14, 2005	10.70	10.91	10.68	10.91
1043	NYSE	EME	Thu, Jan 13, 2005	10.70	10.78	10.60	10.69
1042	NYSE	EME	Wed, Jan 12, 2005	10.68	10.71	10.58	10.70
1041	NYSE	EME	Tue, Jan 11, 2005	10.60	10.61	10.45	10.56
1040	NYSE	EME	Mon, Jan 10, 2005	10.50	10.66	10.49	10.62
1039	NYSE	EME	Fri, Jan 7, 2005	10.77	10.78	10.53	10.54
1038	NYSE	EME	Thu, Jan 6, 2005	10.74	10.81	10.69	10.77
1037	NYSE	EME	Wed, Jan 5, 2005	11.01	11.01	10.66	10.73
1036	NYSE	EME	Tue, Jan 4, 2005	11.23	11.26	10.95	11.01
1035	NYSE	EME	Mon, Jan 3, 2005	11.33	11.34	11.21	11.23
1034	NYSE	EME	Fri, Dec 31, 2004	11.29	11.35	11.25	11.30
1033	NYSE	EME	Thu, Dec 30, 2004	11.24	11.31	11.21	11.27
1032	NYSE	EME	Wed, Dec 29, 2004	11.30	11.30	11.23	11.24
1031	NYSE	EME	Tue, Dec 28, 2004	11.18	11.32	11.18	11.30
1030	NYSE	EME	Mon, Dec 27, 2004	11.29	11.29	11.15	11.16
1029	NYSE	EME	Thu, Dec 23, 2004	11.33	11.33	11.28	11.28
1028	NYSE	EME	Wed, Dec 22, 2004	11.28	11.33	11.25	11.32
1027	NYSE	EME	Tue, Dec 21, 2004	11.20	11.33	11.19	11.25
1026	NYSE	EME	Mon, Dec 20, 2004	11.19	11.25	11.18	11.23
1025	NYSE	EME	Fri, Dec 17, 2004	11.26	11.32	11.19	11.25
1024	NYSE	EME	Thu, Dec 16, 2004	11.33	11.39	11.22	11.28
1023	NYSE	EME	Wed, Dec 15, 2004	11.21	11.37	11.19	11.35
1022	NYSE	EME	Tue, Dec 14, 2004	11.20	11.24	11.13	11.21
1021	NYSE	EME	Mon, Dec 13, 2004	11.00	11.23	10.98	11.22
1020	NYSE	EME	Fri, Dec 10, 2004	10.83	11.03	10.60	10.98
1019	NYSE	EME	Thu, Dec 9, 2004	11.33	11.40	11.25	11.29
1018	NYSE	EME	Wed, Dec 8, 2004	11.33	11.41	11.33	11.33
1017	NYSE	EME	Tue, Dec 7, 2004	11.68	11.68	11.35	11.36
1016	NYSE	EME	Mon, Dec 6, 2004	11.64	11.70	11.61	11.67
1015	NYSE	EME	Fri, Dec 3, 2004	11.63	11.85	11.60	11.65
1014	NYSE	EME	Thu, Dec 2, 2004	11.69	11.69	11.60	11.61
1013	NYSE	EME	Wed, Dec 1, 2004	11.58	11.77	11.58	11.72
1012	NYSE	EME	Tue, Nov 30, 2004	11.47	11.60	11.46	11.56
1011	NYSE	EME	Mon, Nov 29, 2004	11.13	11.53	11.13	11.47
1010	NYSE	EME	Fri, Nov 26, 2004	11.24	11.24	11.15	11.15
1009	NYSE	EME	Wed, Nov 24, 2004	11.09	11.28	11.09	11.24
1008	NYSE	EME	Tue, Nov 23, 2004	11.00	11.15	11.00	11.09
1007	NYSE	EME	Mon, Nov 22, 2004	10.95	11.16	10.95	11.14
1006	NYSE	EME	Fri, Nov 19, 2004	10.88	11.03	10.84	10.95
1005	NYSE	EME	Thu, Nov 18, 2004	10.82	10.91	10.78	10.89
1004	NYSE	EME	Wed, Nov 17, 2004	10.83	10.93	10.75	10.82
1003	NYSE	EME	Tue, Nov 16, 2004	10.89	10.91	10.78	10.83
1002	NYSE	EME	Mon, Nov 15, 2004	10.86	10.89	10.78	10.89
1001	NYSE	EME	Fri, Nov 12, 2004	10.66	10.86	10.65	10.86
1000	NYSE	EME	Thu, Nov 11, 2004	10.66	10.67	10.52	10.65
999	NYSE	EME	Wed, Nov 10, 2004	10.56	10.78	10.55	10.66
998	NYSE	EME	Tue, Nov 9, 2004	10.54	10.61	10.50	10.56
997	NYSE	EME	Mon, Nov 8, 2004	10.41	10.61	10.40	10.59
996	NYSE	EME	Fri, Nov 5, 2004	10.49	10.53	10.38	10.42
995	NYSE	EME	Thu, Nov 4, 2004	10.30	10.50	10.28	10.48
994	NYSE	EME	Wed, Nov 3, 2004	10.25	10.38	10.25	10.30
993	NYSE	EME	Tue, Nov 2, 2004	10.16	10.25	10.15	10.18
992	NYSE	EME	Mon, Nov 1, 2004	9.89	10.17	9.88	10.16
991	NYSE	EME	Fri, Oct 29, 2004	9.83	9.93	9.77	9.89
990	NYSE	EME	Thu, Oct 28, 2004	10.13	10.13	9.70	9.83
989	NYSE	EME	Wed, Oct 27, 2004	9.76	10.15	9.75	10.12
988	NYSE	EME	Tue, Oct 26, 2004	9.68	9.81	9.66	9.80
987	NYSE	EME	Mon, Oct 25, 2004	9.65	9.71	9.63	9.68
986	NYSE	EME	Fri, Oct 22, 2004	9.69	9.69	9.61	9.66
985	NYSE	EME	Thu, Oct 21, 2004	9.60	9.69	9.50	9.68
984	NYSE	EME	Wed, Oct 20, 2004	9.58	9.64	9.56	9.63
983	NYSE	EME	Tue, Oct 19, 2004	9.69	9.69	9.59	9.59
982	NYSE	EME	Mon, Oct 18, 2004	9.66	9.71	9.60	9.69
981	NYSE	EME	Fri, Oct 15, 2004	9.61	9.75	9.60	9.66
980	NYSE	EME	Thu, Oct 14, 2004	9.76	9.76	9.59	9.60
979	NYSE	EME	Wed, Oct 13, 2004	9.78	9.80	9.56	9.75
978	NYSE	EME	Tue, Oct 12, 2004	9.64	9.72	9.55	9.65
977	NYSE	EME	Mon, Oct 11, 2004	9.70	9.70	9.62	9.64
976	NYSE	EME	Fri, Oct 8, 2004	9.83	9.88	9.64	9.69
975	NYSE	EME	Thu, Oct 7, 2004	9.98	10.03	9.80	9.85
974	NYSE	EME	Wed, Oct 6, 2004	9.79	9.98	9.76	9.98
973	NYSE	EME	Tue, Oct 5, 2004	9.77	9.83	9.71	9.77
972	NYSE	EME	Mon, Oct 4, 2004	9.74	9.91	9.64	9.69
971	NYSE	EME	Fri, Oct 1, 2004	9.35	9.67	9.35	9.67
970	NYSE	EME	Thu, Sep 30, 2004	9.48	9.48	9.40	9.41
969	NYSE	EME	Wed, Sep 29, 2004	9.50	9.50	9.46	9.47
968	NYSE	EME	Tue, Sep 28, 2004	9.55	9.56	9.42	9.43
967	NYSE	EME	Mon, Sep 27, 2004	9.53	9.57	9.46	9.51
966	NYSE	EME	Fri, Sep 24, 2004	9.50	9.51	9.38	9.39
965	NYSE	EME	Thu, Sep 23, 2004	9.75	9.76	9.48	9.49
964	NYSE	EME	Wed, Sep 22, 2004	9.73	9.82	9.70	9.75
963	NYSE	EME	Tue, Sep 21, 2004	9.75	9.82	9.73	9.74
962	NYSE	EME	Mon, Sep 20, 2004	9.79	9.79	9.72	9.73
961	NYSE	EME	Fri, Sep 17, 2004	9.90	9.91	9.80	9.81
960	NYSE	EME	Thu, Sep 16, 2004	9.84	9.90	9.84	9.88
959	NYSE	EME	Wed, Sep 15, 2004	9.93	9.93	9.78	9.82
958	NYSE	EME	Tue, Sep 14, 2004	10.00	10.01	9.91	9.94
957	NYSE	EME	Mon, Sep 13, 2004	9.98	10.05	9.94	10.01
956	NYSE	EME	Fri, Sep 10, 2004	10.09	10.09	9.95	9.99
955	NYSE	EME	Thu, Sep 9, 2004	10.13	10.23	10.06	10.06
954	NYSE	EME	Wed, Sep 8, 2004	10.23	10.24	10.07	10.07
953	NYSE	EME	Tue, Sep 7, 2004	10.18	10.25	10.18	10.24
952	NYSE	EME	Fri, Sep 3, 2004	10.13	10.21	10.13	10.15
951	NYSE	EME	Thu, Sep 2, 2004	10.10	10.17	10.06	10.11
950	NYSE	EME	Wed, Sep 1, 2004	10.13	10.18	10.08	10.13
949	NYSE	EME	Tue, Aug 31, 2004	10.18	10.22	10.09	10.15
948	NYSE	EME	Mon, Aug 30, 2004	10.23	10.25	10.18	10.18
947	NYSE	EME	Fri, Aug 27, 2004	10.15	10.23	10.13	10.23
946	NYSE	EME	Thu, Aug 26, 2004	10.11	10.16	10.11	10.14
945	NYSE	EME	Wed, Aug 25, 2004	10.16	10.18	10.08	10.10
944	NYSE	EME	Tue, Aug 24, 2004	10.16	10.33	10.16	10.19
943	NYSE	EME	Mon, Aug 23, 2004	10.30	10.30	10.12	10.16
942	NYSE	EME	Fri, Aug 20, 2004	10.26	10.32	10.26	10.30
941	NYSE	EME	Thu, Aug 19, 2004	10.28	10.29	10.15	10.26
940	NYSE	EME	Wed, Aug 18, 2004	10.32	10.38	10.25	10.27
939	NYSE	EME	Tue, Aug 17, 2004	10.29	10.39	10.29	10.32
938	NYSE	EME	Mon, Aug 16, 2004	10.05	10.16	10.05	10.12
937	NYSE	EME	Fri, Aug 13, 2004	10.10	10.23	10.03	10.05
936	NYSE	EME	Thu, Aug 12, 2004	10.30	10.30	10.10	10.10
935	NYSE	EME	Wed, Aug 11, 2004	10.46	10.46	10.23	10.32
934	NYSE	EME	Tue, Aug 10, 2004	10.30	10.54	10.30	10.49
933	NYSE	EME	Mon, Aug 9, 2004	10.39	10.44	10.24	10.25
932	NYSE	EME	Fri, Aug 6, 2004	10.50	10.56	10.38	10.40
931	NYSE	EME	Thu, Aug 5, 2004	10.75	10.75	10.47	10.55
930	NYSE	EME	Wed, Aug 4, 2004	10.71	10.83	10.61	10.73
929	NYSE	EME	Tue, Aug 3, 2004	10.78	10.78	10.63	10.72
928	NYSE	EME	Mon, Aug 2, 2004	10.82	10.88	10.76	10.79
927	NYSE	EME	Fri, Jul 30, 2004	10.78	10.83	10.70	10.82
926	NYSE	EME	Thu, Jul 29, 2004	10.56	10.79	10.56	10.75
925	NYSE	EME	Wed, Jul 28, 2004	10.37	10.68	10.32	10.55
924	NYSE	EME	Tue, Jul 27, 2004	10.44	10.48	10.34	10.38
923	NYSE	EME	Mon, Jul 26, 2004	10.63	10.63	10.29	10.38
922	NYSE	EME	Fri, Jul 23, 2004	10.74	10.74	10.63	10.65
921	NYSE	EME	Thu, Jul 22, 2004	10.18	10.93	10.18	10.80
920	NYSE	EME	Wed, Jul 21, 2004	10.50	10.57	10.11	10.18
919	NYSE	EME	Tue, Jul 20, 2004	10.50	10.55	10.41	10.48
918	NYSE	EME	Mon, Jul 19, 2004	10.42	10.57	10.39	10.39
917	NYSE	EME	Fri, Jul 16, 2004	10.62	10.64	10.43	10.43
916	NYSE	EME	Thu, Jul 15, 2004	10.54	10.65	10.51	10.61
915	NYSE	EME	Wed, Jul 14, 2004	10.63	10.64	10.50	10.53
914	NYSE	EME	Tue, Jul 13, 2004	10.47	10.67	10.41	10.64
913	NYSE	EME	Mon, Jul 12, 2004	10.52	10.58	10.39	10.47
912	NYSE	EME	Fri, Jul 9, 2004	10.52	10.62	10.50	10.52
911	NYSE	EME	Thu, Jul 8, 2004	10.75	10.76	10.49	10.52
910	NYSE	EME	Wed, Jul 7, 2004	10.77	10.85	10.69	10.77
909	NYSE	EME	Tue, Jul 6, 2004	10.94	10.99	10.73	10.77
908	NYSE	EME	Fri, Jul 2, 2004	10.96	10.96	10.86	10.95
907	NYSE	EME	Thu, Jul 1, 2004	11.00	11.00	10.91	10.95
906	NYSE	EME	Wed, Jun 30, 2004	11.01	11.08	10.92	11.00
905	NYSE	EME	Tue, Jun 29, 2004	11.23	11.23	11.01	11.03
904	NYSE	EME	Mon, Jun 28, 2004	11.34	11.38	11.25	11.25
903	NYSE	EME	Fri, Jun 25, 2004	11.33	11.39	11.27	11.34
902	NYSE	EME	Thu, Jun 24, 2004	11.15	11.50	11.15	11.33
901	NYSE	EME	Wed, Jun 23, 2004	11.01	11.18	11.01	11.15
900	NYSE	EME	Tue, Jun 22, 2004	11.14	11.14	11.00	11.05
899	NYSE	EME	Mon, Jun 21, 2004	11.10	11.14	11.07	11.11
898	NYSE	EME	Fri, Jun 18, 2004	11.15	11.18	11.10	11.11
897	NYSE	EME	Thu, Jun 17, 2004	11.15	11.16	11.06	11.12
896	NYSE	EME	Wed, Jun 16, 2004	11.15	11.25	11.11	11.15
895	NYSE	EME	Tue, Jun 15, 2004	10.99	11.20	10.99	11.15
894	NYSE	EME	Mon, Jun 14, 2004	10.99	11.09	10.95	10.99
893	NYSE	EME	Thu, Jun 10, 2004	11.07	11.09	10.94	10.99
892	NYSE	EME	Wed, Jun 9, 2004	11.05	11.09	10.94	11.04
891	NYSE	EME	Tue, Jun 8, 2004	11.05	11.06	10.98	11.03
890	NYSE	EME	Mon, Jun 7, 2004	10.85	11.09	10.85	11.09
889	NYSE	EME	Fri, Jun 4, 2004	10.81	10.88	10.73	10.78
888	NYSE	EME	Thu, Jun 3, 2004	10.95	10.95	10.77	10.80
887	NYSE	EME	Wed, Jun 2, 2004	10.74	11.00	10.71	10.98
886	NYSE	EME	Tue, Jun 1, 2004	10.63	10.81	10.63	10.68
885	NYSE	EME	Fri, May 28, 2004	10.36	10.60	10.30	10.60
884	NYSE	EME	Thu, May 27, 2004	10.30	10.50	10.26	10.40
883	NYSE	EME	Wed, May 26, 2004	10.13	10.33	10.03	10.25
882	NYSE	EME	Tue, May 25, 2004	9.90	10.20	9.88	10.12
881	NYSE	EME	Mon, May 24, 2004	9.88	9.95	9.85	9.90
880	NYSE	EME	Fri, May 21, 2004	9.73	9.94	9.69	9.82
879	NYSE	EME	Thu, May 20, 2004	9.61	9.73	9.61	9.67
878	NYSE	EME	Wed, May 19, 2004	9.69	9.80	9.56	9.61
877	NYSE	EME	Tue, May 18, 2004	9.65	9.65	9.50	9.61
876	NYSE	EME	Mon, May 17, 2004	9.83	9.83	9.61	9.61
875	NYSE	EME	Fri, May 14, 2004	9.77	10.02	9.68	9.86
874	NYSE	EME	Thu, May 13, 2004	9.69	9.77	9.62	9.75
873	NYSE	EME	Wed, May 12, 2004	9.81	9.84	9.58	9.70
872	NYSE	EME	Tue, May 11, 2004	9.78	9.88	9.76	9.81
871	NYSE	EME	Mon, May 10, 2004	10.00	10.00	9.78	9.78
870	NYSE	EME	Fri, May 7, 2004	10.35	10.38	9.95	10.00
869	NYSE	EME	Thu, May 6, 2004	10.48	10.48	10.30	10.35
868	NYSE	EME	Wed, May 5, 2004	10.44	10.68	10.44	10.50
867	NYSE	EME	Tue, May 4, 2004	10.33	10.50	10.30	10.44
866	NYSE	EME	Mon, May 3, 2004	10.23	10.37	10.21	10.35
865	NYSE	EME	Fri, Apr 30, 2004	10.15	10.29	10.08	10.23
864	NYSE	EME	Thu, Apr 29, 2004	10.11	10.34	10.00	10.15
863	NYSE	EME	Wed, Apr 28, 2004	10.01	10.03	9.96	10.02
862	NYSE	EME	Tue, Apr 27, 2004	9.83	10.12	9.83	10.01
861	NYSE	EME	Mon, Apr 26, 2004	9.83	9.97	9.82	9.83
860	NYSE	EME	Fri, Apr 23, 2004	9.84	9.84	9.75	9.83
859	NYSE	EME	Thu, Apr 22, 2004	9.60	9.87	9.60	9.84
858	NYSE	EME	Wed, Apr 21, 2004	9.54	9.60	9.50	9.56
857	NYSE	EME	Tue, Apr 20, 2004	9.54	9.68	9.50	9.50
856	NYSE	EME	Mon, Apr 19, 2004	9.61	9.61	9.40	9.52
855	NYSE	EME	Fri, Apr 16, 2004	9.38	9.57	9.36	9.55
854	NYSE	EME	Thu, Apr 15, 2004	9.28	9.38	9.26	9.33
853	NYSE	EME	Wed, Apr 14, 2004	9.21	9.31	9.16	9.30
852	NYSE	EME	Tue, Apr 13, 2004	9.39	9.48	9.18	9.18
851	NYSE	EME	Mon, Apr 12, 2004	9.35	9.46	9.28	9.39
850	NYSE	EME	Thu, Apr 8, 2004	9.45	9.47	9.29	9.35
849	NYSE	EME	Wed, Apr 7, 2004	9.38	9.40	9.29	9.38
848	NYSE	EME	Tue, Apr 6, 2004	9.18	9.27	9.14	9.27
847	NYSE	EME	Mon, Apr 5, 2004	9.10	9.20	8.95	9.18
846	NYSE	EME	Fri, Apr 2, 2004	9.50	9.50	9.08	9.10
845	NYSE	EME	Thu, Apr 1, 2004	9.18	9.48	9.18	9.46
844	NYSE	EME	Wed, Mar 31, 2004	9.23	9.28	9.18	9.18
843	NYSE	EME	Tue, Mar 30, 2004	9.05	9.23	9.02	9.23
842	NYSE	EME	Mon, Mar 29, 2004	9.00	9.11	9.00	9.06
841	NYSE	EME	Fri, Mar 26, 2004	8.91	9.00	8.89	9.00
840	NYSE	EME	Thu, Mar 25, 2004	8.70	8.94	8.66	8.94
839	NYSE	EME	Wed, Mar 24, 2004	8.68	8.74	8.52	8.62
838	NYSE	EME	Tue, Mar 23, 2004	8.81	8.88	8.67	8.68
837	NYSE	EME	Mon, Mar 22, 2004	8.94	8.94	8.67	8.74
836	NYSE	EME	Fri, Mar 19, 2004	9.06	9.06	8.94	8.94
835	NYSE	EME	Thu, Mar 18, 2004	9.00	9.03	8.96	9.00
834	NYSE	EME	Wed, Mar 17, 2004	8.95	9.11	8.90	9.01
833	NYSE	EME	Tue, Mar 16, 2004	9.06	9.06	8.87	8.95
832	NYSE	EME	Mon, Mar 15, 2004	9.25	9.31	9.00	9.00
831	NYSE	EME	Fri, Mar 12, 2004	9.23	9.30	9.19	9.20
830	NYSE	EME	Thu, Mar 11, 2004	9.33	9.33	9.22	9.23
829	NYSE	EME	Wed, Mar 10, 2004	9.40	9.50	9.30	9.33
828	NYSE	EME	Tue, Mar 9, 2004	9.68	9.68	9.39	9.41
827	NYSE	EME	Mon, Mar 8, 2004	9.79	9.79	9.63	9.63
826	NYSE	EME	Fri, Mar 5, 2004	9.59	9.79	9.59	9.69
825	NYSE	EME	Thu, Mar 4, 2004	9.44	9.60	9.44	9.59
824	NYSE	EME	Wed, Mar 3, 2004	9.50	9.55	9.40	9.46
823	NYSE	EME	Tue, Mar 2, 2004	9.65	9.65	9.38	9.41
822	NYSE	EME	Mon, Mar 1, 2004	9.37	9.82	9.34	9.65
821	NYSE	EME	Fri, Feb 27, 2004	9.13	9.81	8.90	9.36
820	NYSE	EME	Thu, Feb 26, 2004	10.03	10.22	9.99	10.19
819	NYSE	EME	Wed, Feb 25, 2004	9.91	10.04	9.88	10.03
818	NYSE	EME	Tue, Feb 24, 2004	9.88	9.95	9.85	9.94
817	NYSE	EME	Mon, Feb 23, 2004	9.92	9.99	9.90	9.93
816	NYSE	EME	Fri, Feb 20, 2004	10.15	10.15	9.90	9.92
815	NYSE	EME	Thu, Feb 19, 2004	10.38	10.39	10.06	10.10
814	NYSE	EME	Wed, Feb 18, 2004	10.34	10.60	10.34	10.40
813	NYSE	EME	Tue, Feb 17, 2004	10.19	10.42	10.19	10.31
812	NYSE	EME	Fri, Feb 13, 2004	10.24	10.24	10.11	10.16
811	NYSE	EME	Thu, Feb 12, 2004	10.40	10.45	10.20	10.23
810	NYSE	EME	Wed, Feb 11, 2004	10.41	10.45	10.34	10.38
809	NYSE	EME	Tue, Feb 10, 2004	10.20	10.32	10.13	10.32
808	NYSE	EME	Mon, Feb 9, 2004	10.26	10.26	10.14	10.20
807	NYSE	EME	Fri, Feb 6, 2004	9.83	10.32	9.83	10.26
806	NYSE	EME	Thu, Feb 5, 2004	9.87	9.90	9.80	9.80
805	NYSE	EME	Wed, Feb 4, 2004	10.08	10.08	9.77	9.82
804	NYSE	EME	Tue, Feb 3, 2004	10.09	10.33	10.02	10.07
803	NYSE	EME	Mon, Feb 2, 2004	10.20	10.25	10.08	10.15
802	NYSE	EME	Fri, Jan 30, 2004	10.34	10.38	10.12	10.20
801	NYSE	EME	Thu, Jan 29, 2004	10.30	10.30	10.08	10.28
800	NYSE	EME	Wed, Jan 28, 2004	10.70	10.74	10.27	10.27
799	NYSE	EME	Tue, Jan 27, 2004	10.88	10.91	10.74	10.75
798	NYSE	EME	Mon, Jan 26, 2004	11.05	11.05	10.86	10.88
797	NYSE	EME	Fri, Jan 23, 2004	11.11	11.13	10.96	11.05
796	NYSE	EME	Thu, Jan 22, 2004	11.21	11.28	11.06	11.11
795	NYSE	EME	Wed, Jan 21, 2004	10.92	11.19	10.91	11.16
794	NYSE	EME	Tue, Jan 20, 2004	11.10	11.10	10.92	10.92
793	NYSE	EME	Fri, Jan 16, 2004	11.13	11.19	11.07	11.07
792	NYSE	EME	Thu, Jan 15, 2004	11.05	11.12	11.00	11.07
791	NYSE	EME	Wed, Jan 14, 2004	10.91	11.10	10.89	11.07
790	NYSE	EME	Tue, Jan 13, 2004	10.90	10.95	10.80	10.95
789	NYSE	EME	Mon, Jan 12, 2004	10.94	11.13	10.90	11.01
788	NYSE	EME	Fri, Jan 9, 2004	11.00	11.06	10.85	10.91
787	NYSE	EME	Thu, Jan 8, 2004	11.11	11.11	11.03	11.04
786	NYSE	EME	Wed, Jan 7, 2004	11.18	11.20	11.10	11.11
785	NYSE	EME	Tue, Jan 6, 2004	11.24	11.24	11.13	11.18
784	NYSE	EME	Mon, Jan 5, 2004	10.98	11.27	10.98	11.27
783	NYSE	EME	Fri, Jan 2, 2004	11.00	11.07	10.95	10.96
782	NYSE	EME	Wed, Dec 31, 2003	11.14	11.16	10.98	10.98
781	NYSE	EME	Tue, Dec 30, 2003	11.24	11.24	10.98	11.14
780	NYSE	EME	Mon, Dec 29, 2003	11.11	11.29	11.10	11.28
779	NYSE	EME	Fri, Dec 26, 2003	11.01	11.16	11.01	11.08
778	NYSE	EME	Wed, Dec 24, 2003	11.04	11.05	10.99	11.01
777	NYSE	EME	Tue, Dec 23, 2003	10.84	11.04	10.84	11.04
776	NYSE	EME	Mon, Dec 22, 2003	10.71	10.79	10.70	10.79
775	NYSE	EME	Fri, Dec 19, 2003	10.75	10.78	10.67	10.75
774	NYSE	EME	Thu, Dec 18, 2003	10.72	10.86	10.70	10.77
773	NYSE	EME	Wed, Dec 17, 2003	10.70	10.74	10.58	10.70
772	NYSE	EME	Tue, Dec 16, 2003	10.90	10.90	10.50	10.68
771	NYSE	EME	Mon, Dec 15, 2003	11.14	11.17	11.08	11.10
770	NYSE	EME	Fri, Dec 12, 2003	10.90	11.13	10.86	11.07
769	NYSE	EME	Thu, Dec 11, 2003	10.76	10.90	10.76	10.86
768	NYSE	EME	Wed, Dec 10, 2003	10.74	10.83	10.73	10.75
767	NYSE	EME	Tue, Dec 9, 2003	10.80	10.83	10.69	10.72
766	NYSE	EME	Mon, Dec 8, 2003	10.48	10.80	10.48	10.77
765	NYSE	EME	Fri, Dec 5, 2003	10.63	10.63	10.36	10.48
764	NYSE	EME	Thu, Dec 4, 2003	10.63	10.65	10.50	10.65
763	NYSE	EME	Wed, Dec 3, 2003	10.68	10.81	10.53	10.69
762	NYSE	EME	Tue, Dec 2, 2003	10.49	10.56	10.49	10.53
761	NYSE	EME	Mon, Dec 1, 2003	10.27	10.53	10.27	10.49
760	NYSE	EME	Fri, Nov 28, 2003	10.13	10.28	10.11	10.28
759	NYSE	EME	Wed, Nov 26, 2003	10.23	10.25	10.06	10.15
758	NYSE	EME	Tue, Nov 25, 2003	9.93	10.25	9.91	10.17
757	NYSE	EME	Mon, Nov 24, 2003	9.76	9.93	9.76	9.93
756	NYSE	EME	Fri, Nov 21, 2003	9.75	9.77	9.69	9.75
755	NYSE	EME	Thu, Nov 20, 2003	9.71	9.74	9.68	9.68
754	NYSE	EME	Wed, Nov 19, 2003	9.73	9.79	9.65	9.71
753	NYSE	EME	Tue, Nov 18, 2003	9.81	9.93	9.58	9.66
752	NYSE	EME	Mon, Nov 17, 2003	9.88	9.88	9.64	9.80
751	NYSE	EME	Fri, Nov 14, 2003	9.80	9.92	9.80	9.90
750	NYSE	EME	Thu, Nov 13, 2003	9.69	9.81	9.69	9.77
749	NYSE	EME	Wed, Nov 12, 2003	9.58	9.63	9.56	9.63
748	NYSE	EME	Tue, Nov 11, 2003	9.46	9.50	9.45	9.48
747	NYSE	EME	Mon, Nov 10, 2003	9.56	9.57	9.45	9.48
746	NYSE	EME	Fri, Nov 7, 2003	9.75	9.75	9.59	9.62
745	NYSE	EME	Thu, Nov 6, 2003	9.60	9.75	9.60	9.75
744	NYSE	EME	Wed, Nov 5, 2003	9.64	9.69	9.55	9.60
743	NYSE	EME	Tue, Nov 4, 2003	9.55	9.64	9.55	9.58
742	NYSE	EME	Mon, Nov 3, 2003	9.47	9.61	9.45	9.55
741	NYSE	EME	Fri, Oct 31, 2003	9.43	9.44	9.33	9.42
740	NYSE	EME	Thu, Oct 30, 2003	9.21	9.49	9.21	9.43
739	NYSE	EME	Wed, Oct 29, 2003	9.13	9.25	9.06	9.24
738	NYSE	EME	Tue, Oct 28, 2003	8.85	9.12	8.85	9.10
737	NYSE	EME	Mon, Oct 27, 2003	8.75	8.82	8.64	8.82
736	NYSE	EME	Fri, Oct 24, 2003	8.73	8.79	8.63	8.69
735	NYSE	EME	Thu, Oct 23, 2003	8.46	9.11	8.46	8.76
734	NYSE	EME	Wed, Oct 22, 2003	8.56	8.58	8.40	8.56
733	NYSE	EME	Tue, Oct 21, 2003	8.60	8.65	8.57	8.61
732	NYSE	EME	Mon, Oct 20, 2003	8.56	8.63	8.55	8.63
731	NYSE	EME	Fri, Oct 17, 2003	8.51	8.52	8.44	8.50
730	NYSE	EME	Thu, Oct 16, 2003	8.46	8.54	8.44	8.51
729	NYSE	EME	Wed, Oct 15, 2003	8.54	8.55	8.42	8.50
728	NYSE	EME	Tue, Oct 14, 2003	8.41	8.53	8.41	8.51
727	NYSE	EME	Mon, Oct 13, 2003	8.33	8.45	8.33	8.43
726	NYSE	EME	Fri, Oct 10, 2003	8.30	8.36	8.28	8.32
725	NYSE	EME	Thu, Oct 9, 2003	8.50	8.50	8.30	8.33
724	NYSE	EME	Wed, Oct 8, 2003	8.44	8.46	8.28	8.35
723	NYSE	EME	Tue, Oct 7, 2003	8.65	8.65	8.25	8.39
722	NYSE	EME	Mon, Oct 6, 2003	8.78	8.80	8.63	8.65
721	NYSE	EME	Fri, Oct 3, 2003	8.50	8.75	8.25	8.70
720	NYSE	EME	Thu, Oct 2, 2003	10.85	10.97	10.85	10.86
719	NYSE	EME	Wed, Oct 1, 2003	10.60	10.87	10.60	10.79
718	NYSE	EME	Tue, Sep 30, 2003	10.51	10.82	10.25	10.64
717	NYSE	EME	Mon, Sep 29, 2003	10.39	10.54	10.34	10.51
716	NYSE	EME	Fri, Sep 26, 2003	10.36	10.38	10.28	10.28
715	NYSE	EME	Thu, Sep 25, 2003	10.51	10.64	10.35	10.35
714	NYSE	EME	Wed, Sep 24, 2003	10.75	10.77	10.48	10.52
713	NYSE	EME	Tue, Sep 23, 2003	10.85	10.87	10.73	10.77
712	NYSE	EME	Mon, Sep 22, 2003	10.96	10.96	10.68	10.83
711	NYSE	EME	Fri, Sep 19, 2003	11.10	11.11	10.91	10.96
710	NYSE	EME	Thu, Sep 18, 2003	11.08	11.16	11.08	11.13
709	NYSE	EME	Wed, Sep 17, 2003	11.05	11.11	11.01	11.09
708	NYSE	EME	Tue, Sep 16, 2003	11.19	11.19	10.94	11.05
707	NYSE	EME	Mon, Sep 15, 2003	11.08	11.21	11.05	11.15
706	NYSE	EME	Fri, Sep 12, 2003	11.09	11.12	10.97	11.04
705	NYSE	EME	Thu, Sep 11, 2003	11.12	11.17	11.02	11.07
704	NYSE	EME	Wed, Sep 10, 2003	11.24	11.24	11.12	11.12
703	NYSE	EME	Tue, Sep 9, 2003	11.35	11.35	11.18	11.24
702	NYSE	EME	Mon, Sep 8, 2003	11.33	11.49	11.31	11.36
701	NYSE	EME	Fri, Sep 5, 2003	11.40	11.40	11.26	11.33
700	NYSE	EME	Thu, Sep 4, 2003	11.48	11.62	11.32	11.50
699	NYSE	EME	Wed, Sep 3, 2003	11.39	11.58	11.39	11.45
698	NYSE	EME	Tue, Sep 2, 2003	11.04	11.39	11.04	11.39
697	NYSE	EME	Fri, Aug 29, 2003	10.85	11.02	10.85	11.02
696	NYSE	EME	Thu, Aug 28, 2003	10.68	10.91	10.63	10.88
695	NYSE	EME	Wed, Aug 27, 2003	10.70	10.70	10.51	10.65
694	NYSE	EME	Tue, Aug 26, 2003	10.75	10.75	10.50	10.70
693	NYSE	EME	Mon, Aug 25, 2003	10.75	10.84	10.66	10.78
692	NYSE	EME	Fri, Aug 22, 2003	10.91	10.94	10.55	10.72
691	NYSE	EME	Thu, Aug 21, 2003	10.86	10.91	10.75	10.86
690	NYSE	EME	Wed, Aug 20, 2003	11.07	11.07	10.75	10.83
689	NYSE	EME	Tue, Aug 19, 2003	10.82	11.15	10.71	11.07
688	NYSE	EME	Mon, Aug 18, 2003	10.75	10.85	10.63	10.78
687	NYSE	EME	Fri, Aug 15, 2003	10.38	10.70	10.35	10.70
686	NYSE	EME	Thu, Aug 14, 2003	10.28	10.28	10.18	10.21
685	NYSE	EME	Wed, Aug 13, 2003	10.35	10.40	10.24	10.28
684	NYSE	EME	Tue, Aug 12, 2003	10.21	10.37	10.16	10.35
683	NYSE	EME	Mon, Aug 11, 2003	10.13	10.31	10.12	10.24
682	NYSE	EME	Fri, Aug 8, 2003	10.13	10.14	10.05	10.12
681	NYSE	EME	Thu, Aug 7, 2003	10.16	10.18	10.09	10.14
680	NYSE	EME	Wed, Aug 6, 2003	10.05	10.24	10.05	10.13
679	NYSE	EME	Tue, Aug 5, 2003	10.18	10.21	10.02	10.05
678	NYSE	EME	Mon, Aug 4, 2003	10.32	10.34	10.18	10.18
677	NYSE	EME	Fri, Aug 1, 2003	10.30	10.40	10.26	10.31
676	NYSE	EME	Thu, Jul 31, 2003	10.15	10.46	10.13	10.33
675	NYSE	EME	Wed, Jul 30, 2003	10.13	10.22	10.02	10.12
674	NYSE	EME	Tue, Jul 29, 2003	10.38	10.39	10.09	10.21
673	NYSE	EME	Mon, Jul 28, 2003	10.43	10.43	10.10	10.18
672	NYSE	EME	Fri, Jul 25, 2003	10.49	10.56	10.19	10.43
671	NYSE	EME	Thu, Jul 24, 2003	10.50	11.03	9.95	10.51
670	NYSE	EME	Wed, Jul 23, 2003	11.88	12.08	11.88	12.06
669	NYSE	EME	Tue, Jul 22, 2003	11.94	11.95	11.76	11.81
668	NYSE	EME	Mon, Jul 21, 2003	12.10	12.11	11.82	11.96
667	NYSE	EME	Fri, Jul 18, 2003	12.20	12.20	11.88	12.09
666	NYSE	EME	Thu, Jul 17, 2003	12.23	12.25	12.05	12.16
665	NYSE	EME	Wed, Jul 16, 2003	12.30	12.44	12.19	12.26
664	NYSE	EME	Tue, Jul 15, 2003	12.50	12.60	12.22	12.25
663	NYSE	EME	Mon, Jul 14, 2003	12.34	12.60	12.28	12.43
662	NYSE	EME	Fri, Jul 11, 2003	12.02	12.31	12.02	12.27
661	NYSE	EME	Thu, Jul 10, 2003	12.18	12.18	11.82	12.02
660	NYSE	EME	Wed, Jul 9, 2003	12.31	12.31	12.08	12.30
659	NYSE	EME	Tue, Jul 8, 2003	12.45	12.45	12.25	12.31
658	NYSE	EME	Mon, Jul 7, 2003	12.39	12.58	12.39	12.48
657	NYSE	EME	Thu, Jul 3, 2003	12.53	12.53	12.33	12.33
656	NYSE	EME	Wed, Jul 2, 2003	12.24	12.59	12.24	12.53
655	NYSE	EME	Tue, Jul 1, 2003	12.35	12.37	12.01	12.25
654	NYSE	EME	Mon, Jun 30, 2003	12.46	12.46	12.21	12.34
653	NYSE	EME	Fri, Jun 27, 2003	12.43	12.61	12.40	12.41
652	NYSE	EME	Thu, Jun 26, 2003	12.25	12.54	12.09	12.45
651	NYSE	EME	Wed, Jun 25, 2003	12.36	12.38	12.16	12.22
650	NYSE	EME	Tue, Jun 24, 2003	12.47	12.47	12.19	12.34
649	NYSE	EME	Mon, Jun 23, 2003	12.63	12.64	12.38	12.48
648	NYSE	EME	Fri, Jun 20, 2003	13.10	13.10	12.63	12.63
647	NYSE	EME	Thu, Jun 19, 2003	13.08	13.15	12.85	13.04
646	NYSE	EME	Wed, Jun 18, 2003	13.25	13.28	13.02	13.07
645	NYSE	EME	Tue, Jun 17, 2003	13.28	13.30	13.15	13.28
644	NYSE	EME	Mon, Jun 16, 2003	13.10	13.29	13.03	13.29
643	NYSE	EME	Fri, Jun 13, 2003	13.13	13.13	12.91	12.98
642	NYSE	EME	Thu, Jun 12, 2003	13.32	13.33	13.06	13.19
641	NYSE	EME	Wed, Jun 11, 2003	13.05	13.38	12.95	13.34
640	NYSE	EME	Tue, Jun 10, 2003	12.90	13.11	12.89	13.05
639	NYSE	EME	Mon, Jun 9, 2003	13.33	13.35	12.88	12.88
638	NYSE	EME	Fri, Jun 6, 2003	13.28	13.58	13.28	13.38
637	NYSE	EME	Thu, Jun 5, 2003	13.00	13.25	12.88	13.17
636	NYSE	EME	Wed, Jun 4, 2003	12.69	13.03	12.66	13.00
635	NYSE	EME	Tue, Jun 3, 2003	12.68	12.70	12.50	12.67
634	NYSE	EME	Mon, Jun 2, 2003	12.56	12.73	12.55	12.68
633	NYSE	EME	Fri, May 30, 2003	12.44	12.52	12.41	12.41
632	NYSE	EME	Thu, May 29, 2003	12.41	12.62	12.34	12.38
631	NYSE	EME	Wed, May 28, 2003	12.37	12.46	12.31	12.40
630	NYSE	EME	Tue, May 27, 2003	12.40	12.47	12.22	12.31
629	NYSE	EME	Fri, May 23, 2003	12.25	12.44	12.23	12.42
628	NYSE	EME	Thu, May 22, 2003	12.16	12.28	12.09	12.25
627	NYSE	EME	Wed, May 21, 2003	12.16	12.35	12.04	12.16
626	NYSE	EME	Tue, May 20, 2003	12.19	12.30	11.91	12.16
625	NYSE	EME	Mon, May 19, 2003	12.44	12.47	11.99	12.19
624	NYSE	EME	Fri, May 16, 2003	12.69	12.75	12.43	12.43
623	NYSE	EME	Thu, May 15, 2003	12.80	12.88	12.68	12.73
622	NYSE	EME	Wed, May 14, 2003	12.90	12.98	12.68	12.74
621	NYSE	EME	Tue, May 13, 2003	12.99	12.99	12.74	12.75
620	NYSE	EME	Mon, May 12, 2003	12.79	12.99	12.72	12.98
619	NYSE	EME	Fri, May 9, 2003	12.85	12.95	12.73	12.78
618	NYSE	EME	Thu, May 8, 2003	12.69	12.87	12.63	12.81
617	NYSE	EME	Wed, May 7, 2003	12.58	12.95	12.53	12.76
616	NYSE	EME	Tue, May 6, 2003	12.38	12.59	12.38	12.58
615	NYSE	EME	Mon, May 5, 2003	12.45	12.52	12.30	12.40
614	NYSE	EME	Fri, May 2, 2003	12.44	12.58	12.40	12.51
613	NYSE	EME	Thu, May 1, 2003	12.71	12.71	12.34	12.47
612	NYSE	EME	Wed, Apr 30, 2003	12.60	12.78	12.42	12.77
611	NYSE	EME	Tue, Apr 29, 2003	12.78	12.85	12.51	12.66
610	NYSE	EME	Mon, Apr 28, 2003	12.25	12.59	12.23	12.59
609	NYSE	EME	Fri, Apr 25, 2003	12.24	12.30	12.16	12.25
608	NYSE	EME	Thu, Apr 24, 2003	12.18	12.30	12.06	12.28
607	NYSE	EME	Wed, Apr 23, 2003	12.37	12.38	12.14	12.18
606	NYSE	EME	Tue, Apr 22, 2003	12.08	12.39	12.01	12.35
605	NYSE	EME	Mon, Apr 21, 2003	12.11	12.13	11.97	12.04
604	NYSE	EME	Thu, Apr 17, 2003	12.25	12.28	12.03	12.11
603	NYSE	EME	Wed, Apr 16, 2003	12.13	12.22	12.07	12.20
602	NYSE	EME	Tue, Apr 15, 2003	11.95	12.15	11.86	12.10
601	NYSE	EME	Mon, Apr 14, 2003	11.86	11.97	11.83	11.95
600	NYSE	EME	Fri, Apr 11, 2003	11.95	11.97	11.83	11.86
599	NYSE	EME	Thu, Apr 10, 2003	12.09	12.09	11.40	11.84
598	NYSE	EME	Wed, Apr 9, 2003	12.43	12.43	12.08	12.08
597	NYSE	EME	Tue, Apr 8, 2003	12.36	12.53	12.30	12.43
596	NYSE	EME	Mon, Apr 7, 2003	12.50	12.60	12.37	12.38
595	NYSE	EME	Fri, Apr 4, 2003	12.49	12.56	12.23	12.35
594	NYSE	EME	Thu, Apr 3, 2003	12.43	12.47	12.35	12.43
593	NYSE	EME	Wed, Apr 2, 2003	12.13	12.49	12.13	12.43
592	NYSE	EME	Tue, Apr 1, 2003	12.05	12.13	11.96	12.13
591	NYSE	EME	Mon, Mar 31, 2003	11.90	12.06	11.85	12.06
590	NYSE	EME	Fri, Mar 28, 2003	11.88	12.08	11.88	11.98
589	NYSE	EME	Thu, Mar 27, 2003	11.83	11.92	11.63	11.88
588	NYSE	EME	Wed, Mar 26, 2003	12.15	12.15	11.71	11.83
587	NYSE	EME	Tue, Mar 25, 2003	11.81	12.18	11.80	12.15
586	NYSE	EME	Mon, Mar 24, 2003	12.14	12.14	11.68	11.81
585	NYSE	EME	Fri, Mar 21, 2003	11.94	12.28	11.94	12.21
584	NYSE	EME	Thu, Mar 20, 2003	11.64	11.85	11.54	11.84
583	NYSE	EME	Wed, Mar 19, 2003	11.65	11.70	11.58	11.66
582	NYSE	EME	Tue, Mar 18, 2003	11.61	11.72	11.48	11.65
581	NYSE	EME	Mon, Mar 17, 2003	11.41	11.63	11.25	11.61
580	NYSE	EME	Fri, Mar 14, 2003	11.19	11.48	11.15	11.41
579	NYSE	EME	Thu, Mar 13, 2003	11.06	11.31	11.03	11.25
578	NYSE	EME	Wed, Mar 12, 2003	11.08	11.09	10.85	10.99
577	NYSE	EME	Tue, Mar 11, 2003	11.26	11.40	11.06	11.11
576	NYSE	EME	Mon, Mar 10, 2003	11.52	11.53	11.29	11.29
575	NYSE	EME	Fri, Mar 7, 2003	11.56	11.67	11.50	11.55
574	NYSE	EME	Thu, Mar 6, 2003	11.56	11.65	11.50	11.60
573	NYSE	EME	Wed, Mar 5, 2003	11.65	11.70	11.45	11.59
572	NYSE	EME	Tue, Mar 4, 2003	11.95	11.96	11.64	11.67
571	NYSE	EME	Mon, Mar 3, 2003	12.13	12.13	11.94	11.95
570	NYSE	EME	Fri, Feb 28, 2003	12.01	12.22	11.98	12.08
569	NYSE	EME	Thu, Feb 27, 2003	11.98	12.05	11.94	12.04
568	NYSE	EME	Wed, Feb 26, 2003	11.81	12.15	11.69	12.01
567	NYSE	EME	Tue, Feb 25, 2003	11.52	11.54	11.38	11.51
566	NYSE	EME	Mon, Feb 24, 2003	11.70	11.70	11.48	11.51
565	NYSE	EME	Fri, Feb 21, 2003	11.49	11.70	11.35	11.70
564	NYSE	EME	Thu, Feb 20, 2003	11.76	11.79	11.40	11.53
563	NYSE	EME	Wed, Feb 19, 2003	11.94	11.94	11.77	11.78
562	NYSE	EME	Tue, Feb 18, 2003	11.50	11.99	11.45	11.99
561	NYSE	EME	Fri, Feb 14, 2003	11.43	11.57	11.43	11.48
560	NYSE	EME	Thu, Feb 13, 2003	11.45	11.46	11.27	11.43
559	NYSE	EME	Wed, Feb 12, 2003	11.65	11.68	11.45	11.45
558	NYSE	EME	Tue, Feb 11, 2003	11.69	11.74	11.55	11.65
557	NYSE	EME	Mon, Feb 10, 2003	11.56	11.72	11.52	11.66
556	NYSE	EME	Fri, Feb 7, 2003	11.71	11.75	11.56	11.56
555	NYSE	EME	Thu, Feb 6, 2003	11.85	11.86	11.67	11.71
554	NYSE	EME	Wed, Feb 5, 2003	11.85	11.90	11.81	11.85
553	NYSE	EME	Tue, Feb 4, 2003	11.83	11.96	11.81	11.85
552	NYSE	EME	Mon, Feb 3, 2003	11.87	11.99	11.81	11.86
551	NYSE	EME	Fri, Jan 31, 2003	11.75	11.93	11.72	11.87
550	NYSE	EME	Thu, Jan 30, 2003	11.84	11.90	11.74	11.75
549	NYSE	EME	Wed, Jan 29, 2003	11.90	11.91	11.72	11.81
548	NYSE	EME	Tue, Jan 28, 2003	12.01	12.10	11.88	11.93
547	NYSE	EME	Mon, Jan 27, 2003	11.88	12.09	11.75	12.00
546	NYSE	EME	Fri, Jan 24, 2003	12.38	12.38	12.08	12.16
545	NYSE	EME	Thu, Jan 23, 2003	12.22	12.40	12.16	12.33
544	NYSE	EME	Wed, Jan 22, 2003	12.35	12.50	12.19	12.19
543	NYSE	EME	Tue, Jan 21, 2003	12.74	12.78	12.34	12.35
542	NYSE	EME	Fri, Jan 17, 2003	12.83	12.87	12.71	12.74
541	NYSE	EME	Thu, Jan 16, 2003	12.70	12.90	12.63	12.88
540	NYSE	EME	Wed, Jan 15, 2003	12.65	12.72	12.56	12.70
539	NYSE	EME	Tue, Jan 14, 2003	12.72	12.75	12.45	12.65
538	NYSE	EME	Mon, Jan 13, 2003	13.21	13.30	12.71	12.78
537	NYSE	EME	Fri, Jan 10, 2003	13.18	13.23	13.00	13.18
536	NYSE	EME	Thu, Jan 9, 2003	13.34	13.45	13.16	13.25
535	NYSE	EME	Wed, Jan 8, 2003	13.30	13.43	13.20	13.28
534	NYSE	EME	Tue, Jan 7, 2003	13.41	13.50	13.25	13.30
533	NYSE	EME	Mon, Jan 6, 2003	13.46	13.55	13.35	13.44
532	NYSE	EME	Fri, Jan 3, 2003	13.68	13.75	13.45	13.48
531	NYSE	EME	Thu, Jan 2, 2003	13.26	13.80	13.13	13.68
530	NYSE	EME	Tue, Dec 31, 2002	13.30	13.60	13.23	13.25
529	NYSE	EME	Mon, Dec 30, 2002	13.00	13.16	12.83	13.10
528	NYSE	EME	Fri, Dec 27, 2002	13.10	13.20	12.78	12.86
527	NYSE	EME	Thu, Dec 26, 2002	13.14	13.14	13.06	13.10
526	NYSE	EME	Tue, Dec 24, 2002	12.98	13.18	12.98	13.11
525	NYSE	EME	Mon, Dec 23, 2002	13.11	13.18	12.82	12.93
524	NYSE	EME	Fri, Dec 20, 2002	14.08	14.08	13.05	13.11
523	NYSE	EME	Thu, Dec 19, 2002	14.16	14.54	14.16	14.35
522	NYSE	EME	Wed, Dec 18, 2002	14.23	14.27	14.13	14.21
521	NYSE	EME	Tue, Dec 17, 2002	13.85	14.25	13.85	14.23
520	NYSE	EME	Mon, Dec 16, 2002	13.58	13.85	13.55	13.85
519	NYSE	EME	Fri, Dec 13, 2002	13.55	13.59	13.44	13.58
518	NYSE	EME	Thu, Dec 12, 2002	13.64	13.68	13.40	13.61
517	NYSE	EME	Wed, Dec 11, 2002	13.25	13.64	13.14	13.64
516	NYSE	EME	Tue, Dec 10, 2002	13.19	13.36	13.01	13.35
515	NYSE	EME	Mon, Dec 9, 2002	13.20	13.28	13.10	13.18
514	NYSE	EME	Fri, Dec 6, 2002	13.15	13.31	13.10	13.25
513	NYSE	EME	Thu, Dec 5, 2002	13.50	13.58	13.18	13.19
512	NYSE	EME	Wed, Dec 4, 2002	13.26	13.58	13.18	13.50
511	NYSE	EME	Tue, Dec 3, 2002	13.25	13.43	13.09	13.30
510	NYSE	EME	Mon, Dec 2, 2002	13.55	13.55	13.18	13.26
509	NYSE	EME	Fri, Nov 29, 2002	13.50	13.59	13.30	13.33
508	NYSE	EME	Wed, Nov 27, 2002	12.96	13.38	12.96	13.38
507	NYSE	EME	Tue, Nov 26, 2002	12.89	13.09	12.83	13.00
506	NYSE	EME	Mon, Nov 25, 2002	12.83	13.02	12.83	12.89
505	NYSE	EME	Fri, Nov 22, 2002	12.75	12.85	12.66	12.80
504	NYSE	EME	Thu, Nov 21, 2002	12.43	13.00	12.43	12.82
503	NYSE	EME	Wed, Nov 20, 2002	11.94	12.40	11.90	12.34
502	NYSE	EME	Tue, Nov 19, 2002	12.16	12.36	11.98	12.00
501	NYSE	EME	Mon, Nov 18, 2002	12.30	12.45	12.10	12.10
500	NYSE	EME	Fri, Nov 15, 2002	12.24	12.38	12.20	12.27
499	NYSE	EME	Thu, Nov 14, 2002	12.19	12.31	12.10	12.25
498	NYSE	EME	Wed, Nov 13, 2002	11.73	12.18	11.73	11.99
497	NYSE	EME	Tue, Nov 12, 2002	11.78	11.89	11.69	11.73
496	NYSE	EME	Mon, Nov 11, 2002	12.11	12.11	11.67	11.69
495	NYSE	EME	Fri, Nov 8, 2002	12.48	12.63	12.17	12.18
494	NYSE	EME	Thu, Nov 7, 2002	12.75	12.76	12.45	12.54
493	NYSE	EME	Wed, Nov 6, 2002	12.38	12.81	12.25	12.81
492	NYSE	EME	Tue, Nov 5, 2002	12.64	12.67	12.24	12.33
491	NYSE	EME	Mon, Nov 4, 2002	12.43	12.75	12.28	12.58
490	NYSE	EME	Fri, Nov 1, 2002	12.10	12.19	11.89	12.18
489	NYSE	EME	Thu, Oct 31, 2002	12.15	12.15	11.78	12.15
488	NYSE	EME	Wed, Oct 30, 2002	12.31	12.60	11.90	12.15
487	NYSE	EME	Tue, Oct 29, 2002	13.18	13.18	12.07	12.25
486	NYSE	EME	Mon, Oct 28, 2002	13.03	13.25	12.93	13.19
485	NYSE	EME	Fri, Oct 25, 2002	12.45	12.95	12.25	12.94
484	NYSE	EME	Thu, Oct 24, 2002	12.83	12.83	12.43	12.45
483	NYSE	EME	Wed, Oct 23, 2002	12.08	12.71	12.08	12.71
482	NYSE	EME	Tue, Oct 22, 2002	12.75	12.75	12.43	12.49
481	NYSE	EME	Mon, Oct 21, 2002	12.57	12.99	12.48	12.75
480	NYSE	EME	Fri, Oct 18, 2002	12.93	12.93	12.50	12.58
479	NYSE	EME	Thu, Oct 17, 2002	12.60	12.95	12.60	12.93
478	NYSE	EME	Wed, Oct 16, 2002	12.56	12.60	12.33	12.38
477	NYSE	EME	Tue, Oct 15, 2002	12.23	12.66	12.21	12.56
476	NYSE	EME	Mon, Oct 14, 2002	11.98	12.06	11.88	11.94
475	NYSE	EME	Fri, Oct 11, 2002	11.83	12.24	11.80	12.14
474	NYSE	EME	Thu, Oct 10, 2002	11.69	11.69	11.18	11.57
473	NYSE	EME	Wed, Oct 9, 2002	12.07	12.11	11.63	11.75
472	NYSE	EME	Tue, Oct 8, 2002	12.20	12.25	11.83	12.08
471	NYSE	EME	Mon, Oct 7, 2002	12.20	12.43	12.04	12.13
470	NYSE	EME	Fri, Oct 4, 2002	12.81	12.81	12.30	12.41
469	NYSE	EME	Thu, Oct 3, 2002	13.05	13.17	12.68	12.77
468	NYSE	EME	Wed, Oct 2, 2002	13.05	13.44	12.95	13.00
467	NYSE	EME	Tue, Oct 1, 2002	12.50	13.15	12.39	13.15
466	NYSE	EME	Mon, Sep 30, 2002	12.07	12.45	11.97	12.43
465	NYSE	EME	Fri, Sep 27, 2002	12.57	12.60	12.09	12.13
464	NYSE	EME	Thu, Sep 26, 2002	12.15	12.63	12.15	12.62
463	NYSE	EME	Wed, Sep 25, 2002	11.56	12.13	11.50	12.05
462	NYSE	EME	Tue, Sep 24, 2002	11.50	11.63	11.40	11.48
461	NYSE	EME	Mon, Sep 23, 2002	12.44	12.44	11.73	11.80
460	NYSE	EME	Fri, Sep 20, 2002	12.75	12.75	12.40	12.50
459	NYSE	EME	Thu, Sep 19, 2002	13.00	13.06	12.69	12.69
458	NYSE	EME	Wed, Sep 18, 2002	13.00	13.16	12.94	13.01
457	NYSE	EME	Tue, Sep 17, 2002	13.13	13.25	13.00	13.04
456	NYSE	EME	Mon, Sep 16, 2002	13.00	13.14	13.00	13.01
455	NYSE	EME	Fri, Sep 13, 2002	12.79	13.00	12.75	13.00
454	NYSE	EME	Thu, Sep 12, 2002	12.88	12.94	12.78	12.87
453	NYSE	EME	Wed, Sep 11, 2002	13.22	13.23	13.00	13.01
452	NYSE	EME	Tue, Sep 10, 2002	13.24	13.24	12.78	13.19
451	NYSE	EME	Mon, Sep 9, 2002	13.50	13.50	13.16	13.20
450	NYSE	EME	Fri, Sep 6, 2002	13.40	13.40	13.15	13.21
449	NYSE	EME	Thu, Sep 5, 2002	13.08	13.40	13.00	13.18
448	NYSE	EME	Wed, Sep 4, 2002	12.84	13.44	12.80	13.29
447	NYSE	EME	Tue, Sep 3, 2002	13.63	13.63	12.69	12.84
446	NYSE	EME	Fri, Aug 30, 2002	13.57	13.77	13.54	13.63
445	NYSE	EME	Thu, Aug 29, 2002	13.52	13.75	13.34	13.56
444	NYSE	EME	Wed, Aug 28, 2002	13.60	13.73	13.51	13.52
443	NYSE	EME	Tue, Aug 27, 2002	14.03	14.10	13.58	13.60
442	NYSE	EME	Mon, Aug 26, 2002	13.64	14.00	13.59	13.98
441	NYSE	EME	Fri, Aug 23, 2002	13.56	13.75	13.56	13.59
440	NYSE	EME	Thu, Aug 22, 2002	13.63	13.75	13.51	13.54
439	NYSE	EME	Wed, Aug 21, 2002	13.56	13.65	13.31	13.59
438	NYSE	EME	Tue, Aug 20, 2002	13.70	13.78	13.50	13.55
437	NYSE	EME	Mon, Aug 19, 2002	13.56	13.85	13.54	13.75
436	NYSE	EME	Fri, Aug 16, 2002	13.44	13.70	13.38	13.52
435	NYSE	EME	Thu, Aug 15, 2002	13.35	13.62	13.28	13.45
434	NYSE	EME	Wed, Aug 14, 2002	13.06	13.30	12.81	13.30
433	NYSE	EME	Tue, Aug 13, 2002	13.29	13.29	13.00	13.02
432	NYSE	EME	Mon, Aug 12, 2002	13.10	13.43	13.00	13.32
431	NYSE	EME	Fri, Aug 9, 2002	12.88	13.33	12.85	13.25
430	NYSE	EME	Thu, Aug 8, 2002	12.58	12.70	12.46	12.70
429	NYSE	EME	Wed, Aug 7, 2002	12.69	12.75	12.15	12.69
428	NYSE	EME	Tue, Aug 6, 2002	12.59	13.00	12.49	12.66
427	NYSE	EME	Mon, Aug 5, 2002	12.69	12.75	12.20	12.29
426	NYSE	EME	Fri, Aug 2, 2002	13.50	13.50	12.65	12.81
425	NYSE	EME	Thu, Aug 1, 2002	13.31	13.54	13.08	13.50
424	NYSE	EME	Wed, Jul 31, 2002	13.75	13.75	13.38	13.38
423	NYSE	EME	Tue, Jul 30, 2002	13.54	13.85	13.30	13.75
422	NYSE	EME	Mon, Jul 29, 2002	13.28	13.75	13.25	13.54
421	NYSE	EME	Fri, Jul 26, 2002	12.75	13.63	12.69	13.09
420	NYSE	EME	Thu, Jul 25, 2002	12.45	13.19	12.29	12.75
419	NYSE	EME	Wed, Jul 24, 2002	11.48	12.17	11.35	12.16
418	NYSE	EME	Tue, Jul 23, 2002	11.61	11.75	11.30	11.48
417	NYSE	EME	Mon, Jul 22, 2002	12.20	12.44	11.58	11.61
416	NYSE	EME	Fri, Jul 19, 2002	12.30	12.48	12.05	12.25
415	NYSE	EME	Thu, Jul 18, 2002	12.00	12.59	12.00	12.30
414	NYSE	EME	Wed, Jul 17, 2002	12.13	12.42	11.56	12.00
413	NYSE	EME	Tue, Jul 16, 2002	12.73	12.73	11.91	11.99
412	NYSE	EME	Mon, Jul 15, 2002	12.95	12.95	12.06	12.75
411	NYSE	EME	Fri, Jul 12, 2002	12.98	13.06	12.76	13.00
410	NYSE	EME	Thu, Jul 11, 2002	13.83	13.83	12.91	13.05
409	NYSE	EME	Wed, Jul 10, 2002	14.27	14.27	13.84	13.84
408	NYSE	EME	Tue, Jul 9, 2002	14.34	14.50	14.19	14.25
407	NYSE	EME	Mon, Jul 8, 2002	14.35	14.58	14.25	14.40
406	NYSE	EME	Fri, Jul 5, 2002	13.94	14.50	13.94	14.40
405	NYSE	EME	Wed, Jul 3, 2002	14.08	14.28	13.35	13.95
404	NYSE	EME	Tue, Jul 2, 2002	14.75	14.75	14.10	14.14
403	NYSE	EME	Mon, Jul 1, 2002	14.62	15.20	14.62	14.80
402	NYSE	EME	Fri, Jun 28, 2002	14.13	14.68	14.13	14.68
401	NYSE	EME	Thu, Jun 27, 2002	14.11	14.22	14.05	14.10
400	NYSE	EME	Wed, Jun 26, 2002	14.06	14.18	13.98	14.10
399	NYSE	EME	Tue, Jun 25, 2002	14.21	14.33	14.13	14.13
398	NYSE	EME	Mon, Jun 24, 2002	14.19	14.19	13.79	14.15
397	NYSE	EME	Fri, Jun 21, 2002	14.21	14.41	14.00	14.23
396	NYSE	EME	Thu, Jun 20, 2002	13.89	14.33	13.89	14.15
395	NYSE	EME	Wed, Jun 19, 2002	13.73	14.01	13.73	13.87
394	NYSE	EME	Tue, Jun 18, 2002	14.04	14.35	13.86	13.90
393	NYSE	EME	Mon, Jun 17, 2002	13.39	14.13	13.39	14.04
392	NYSE	EME	Fri, Jun 14, 2002	13.17	13.34	12.98	13.34
391	NYSE	EME	Thu, Jun 13, 2002	13.54	13.70	13.22	13.26
390	NYSE	EME	Wed, Jun 12, 2002	13.50	13.63	13.22	13.54
389	NYSE	EME	Tue, Jun 11, 2002	13.40	13.63	13.40	13.49
388	NYSE	EME	Mon, Jun 10, 2002	13.47	13.76	13.38	13.38
387	NYSE	EME	Fri, Jun 7, 2002	13.23	13.49	13.23	13.49
386	NYSE	EME	Thu, Jun 6, 2002	13.43	13.56	13.33	13.33
385	NYSE	EME	Wed, Jun 5, 2002	13.46	13.57	13.41	13.44
384	NYSE	EME	Tue, Jun 4, 2002	13.67	13.82	13.25	13.46
383	NYSE	EME	Mon, Jun 3, 2002	14.13	14.23	13.66	13.72
382	NYSE	EME	Fri, May 31, 2002	13.55	14.21	13.54	14.12
381	NYSE	EME	Thu, May 30, 2002	14.00	14.03	13.63	13.64
380	NYSE	EME	Wed, May 29, 2002	14.57	14.57	13.72	14.06
379	NYSE	EME	Tue, May 28, 2002	14.78	14.78	14.38	14.63
378	NYSE	EME	Fri, May 24, 2002	14.70	15.00	14.70	14.84
377	NYSE	EME	Thu, May 23, 2002	14.80	14.80	14.58	14.79
376	NYSE	EME	Wed, May 22, 2002	14.44	14.89	14.44	14.71
375	NYSE	EME	Tue, May 21, 2002	15.10	15.10	14.35	14.49
374	NYSE	EME	Mon, May 20, 2002	15.40	15.40	15.13	15.20
373	NYSE	EME	Fri, May 17, 2002	15.30	15.50	15.05	15.49
372	NYSE	EME	Thu, May 16, 2002	15.31	15.58	15.19	15.24
371	NYSE	EME	Wed, May 15, 2002	15.41	15.60	15.25	15.31
370	NYSE	EME	Tue, May 14, 2002	14.98	15.40	14.93	15.35
369	NYSE	EME	Mon, May 13, 2002	15.04	15.16	14.63	14.97
368	NYSE	EME	Fri, May 10, 2002	15.46	15.46	15.05	15.08
367	NYSE	EME	Thu, May 9, 2002	15.41	15.41	15.20	15.40
366	NYSE	EME	Wed, May 8, 2002	15.33	15.60	15.33	15.48
365	NYSE	EME	Tue, May 7, 2002	15.61	15.63	15.27	15.27
364	NYSE	EME	Mon, May 6, 2002	15.82	16.09	15.43	15.54
363	NYSE	EME	Fri, May 3, 2002	15.98	16.00	15.70	15.82
362	NYSE	EME	Thu, May 2, 2002	15.59	16.05	15.59	15.90
361	NYSE	EME	Wed, May 1, 2002	15.28	15.52	15.05	15.51
360	NYSE	EME	Tue, Apr 30, 2002	15.06	15.38	14.81	15.21
359	NYSE	EME	Mon, Apr 29, 2002	15.20	15.28	15.06	15.11
358	NYSE	EME	Fri, Apr 26, 2002	15.30	15.46	14.98	15.13
357	NYSE	EME	Thu, Apr 25, 2002	15.46	15.54	15.31	15.36
356	NYSE	EME	Wed, Apr 24, 2002	15.20	15.75	15.20	15.40
355	NYSE	EME	Tue, Apr 23, 2002	15.28	15.46	15.07	15.11
354	NYSE	EME	Mon, Apr 22, 2002	15.88	15.88	15.43	15.44
353	NYSE	EME	Fri, Apr 19, 2002	15.84	15.85	15.69	15.79
352	NYSE	EME	Thu, Apr 18, 2002	15.70	15.90	15.70	15.82
351	NYSE	EME	Wed, Apr 17, 2002	15.74	15.83	15.65	15.75
350	NYSE	EME	Tue, Apr 16, 2002	15.63	15.93	15.44	15.68
349	NYSE	EME	Mon, Apr 15, 2002	15.48	15.68	15.44	15.58
348	NYSE	EME	Fri, Apr 12, 2002	15.71	15.71	15.28	15.48
347	NYSE	EME	Thu, Apr 11, 2002	15.51	15.61	15.33	15.51
346	NYSE	EME	Wed, Apr 10, 2002	14.80	15.64	14.80	15.49
345	NYSE	EME	Tue, Apr 9, 2002	14.54	14.85	14.49	14.79
344	NYSE	EME	Mon, Apr 8, 2002	14.23	14.50	14.16	14.50
343	NYSE	EME	Fri, Apr 5, 2002	14.23	14.35	14.20	14.34
342	NYSE	EME	Thu, Apr 4, 2002	14.23	14.36	14.16	14.21
341	NYSE	EME	Wed, Apr 3, 2002	14.32	14.63	14.25	14.28
340	NYSE	EME	Tue, Apr 2, 2002	14.31	14.41	14.15	14.26
339	NYSE	EME	Mon, Apr 1, 2002	14.55	14.55	14.31	14.31
338	NYSE	EME	Thu, Mar 28, 2002	14.56	14.60	14.50	14.50
337	NYSE	EME	Wed, Mar 27, 2002	14.33	14.58	14.23	14.48
336	NYSE	EME	Tue, Mar 26, 2002	14.39	14.49	14.17	14.33
335	NYSE	EME	Mon, Mar 25, 2002	14.85	14.85	14.43	14.43
334	NYSE	EME	Fri, Mar 22, 2002	14.85	14.93	14.54	14.75
333	NYSE	EME	Thu, Mar 21, 2002	14.75	14.85	14.75	14.85
332	NYSE	EME	Wed, Mar 20, 2002	14.84	14.84	14.57	14.75
331	NYSE	EME	Tue, Mar 19, 2002	14.75	14.88	14.66	14.85
330	NYSE	EME	Mon, Mar 18, 2002	14.61	14.69	14.50	14.62
329	NYSE	EME	Fri, Mar 15, 2002	14.03	14.62	14.00	14.51
328	NYSE	EME	Thu, Mar 14, 2002	13.50	14.02	13.17	14.02
327	NYSE	EME	Wed, Mar 13, 2002	13.81	13.83	13.55	13.55
326	NYSE	EME	Tue, Mar 12, 2002	13.88	13.88	13.79	13.79
325	NYSE	EME	Mon, Mar 11, 2002	13.78	13.93	13.64	13.89
324	NYSE	EME	Fri, Mar 8, 2002	13.50	13.75	13.50	13.75
323	NYSE	EME	Thu, Mar 7, 2002	13.49	13.49	13.31	13.46
322	NYSE	EME	Wed, Mar 6, 2002	13.30	13.55	13.30	13.49
321	NYSE	EME	Tue, Mar 5, 2002	13.56	13.56	13.30	13.30
320	NYSE	EME	Mon, Mar 4, 2002	13.38	13.50	13.34	13.48
319	NYSE	EME	Fri, Mar 1, 2002	13.19	13.37	13.16	13.29
318	NYSE	EME	Thu, Feb 28, 2002	13.23	13.31	13.18	13.20
317	NYSE	EME	Wed, Feb 27, 2002	12.99	13.30	12.88	13.21
316	NYSE	EME	Tue, Feb 26, 2002	12.59	12.93	12.59	12.89
315	NYSE	EME	Mon, Feb 25, 2002	12.51	12.62	12.49	12.57
314	NYSE	EME	Fri, Feb 22, 2002	12.55	12.58	12.49	12.49
313	NYSE	EME	Thu, Feb 21, 2002	12.79	12.86	12.55	12.61
312	NYSE	EME	Wed, Feb 20, 2002	12.44	12.78	12.44	12.73
311	NYSE	EME	Tue, Feb 19, 2002	12.40	12.60	12.40	12.45
310	NYSE	EME	Fri, Feb 15, 2002	12.36	12.55	12.29	12.39
309	NYSE	EME	Thu, Feb 14, 2002	12.48	12.60	12.29	12.37
308	NYSE	EME	Wed, Feb 13, 2002	12.08	12.61	11.99	12.48
307	NYSE	EME	Tue, Feb 12, 2002	11.25	12.20	11.24	12.04
306	NYSE	EME	Mon, Feb 11, 2002	11.06	11.24	11.06	11.17
305	NYSE	EME	Fri, Feb 8, 2002	11.29	11.31	10.97	11.04
304	NYSE	EME	Thu, Feb 7, 2002	11.55	11.58	11.26	11.26
303	NYSE	EME	Wed, Feb 6, 2002	11.80	11.80	11.54	11.59
302	NYSE	EME	Tue, Feb 5, 2002	11.95	11.95	11.79	11.82
301	NYSE	EME	Mon, Feb 4, 2002	11.96	12.00	11.88	11.90
300	NYSE	EME	Fri, Feb 1, 2002	11.95	12.02	11.91	11.98
299	NYSE	EME	Thu, Jan 31, 2002	11.88	11.95	11.84	11.95
298	NYSE	EME	Wed, Jan 30, 2002	11.90	11.96	11.80	11.88
297	NYSE	EME	Tue, Jan 29, 2002	12.08	12.14	11.81	11.86
296	NYSE	EME	Mon, Jan 28, 2002	11.84	12.05	11.84	12.04
295	NYSE	EME	Fri, Jan 25, 2002	11.68	11.99	11.68	11.78
294	NYSE	EME	Thu, Jan 24, 2002	11.59	11.71	11.58	11.66
293	NYSE	EME	Wed, Jan 23, 2002	11.56	11.68	11.43	11.60
292	NYSE	EME	Tue, Jan 22, 2002	11.53	11.64	11.53	11.57
291	NYSE	EME	Fri, Jan 18, 2002	11.53	11.61	11.48	11.51
290	NYSE	EME	Thu, Jan 17, 2002	11.48	11.51	11.38	11.50
289	NYSE	EME	Wed, Jan 16, 2002	11.43	11.50	11.31	11.41
288	NYSE	EME	Tue, Jan 15, 2002	11.66	11.77	11.50	11.52
287	NYSE	EME	Mon, Jan 14, 2002	11.48	11.65	11.38	11.64
286	NYSE	EME	Fri, Jan 11, 2002	11.76	11.77	11.51	11.51
285	NYSE	EME	Thu, Jan 10, 2002	11.70	11.84	11.70	11.84
284	NYSE	EME	Wed, Jan 9, 2002	11.75	11.94	11.65	11.76
283	NYSE	EME	Tue, Jan 8, 2002	11.58	11.73	11.56	11.73
282	NYSE	EME	Mon, Jan 7, 2002	11.49	11.66	11.48	11.55
281	NYSE	EME	Fri, Jan 4, 2002	11.48	11.58	11.40	11.50
280	NYSE	EME	Thu, Jan 3, 2002	11.55	11.55	11.38	11.50
279	NYSE	EME	Wed, Jan 2, 2002	11.38	11.59	11.00	11.59
278	NYSE	EME	Mon, Dec 31, 2001	11.31	11.44	11.15	11.35
277	NYSE	EME	Fri, Dec 28, 2001	11.66	11.67	11.34	11.34
276	NYSE	EME	Thu, Dec 27, 2001	11.55	11.63	11.50	11.62
275	NYSE	EME	Wed, Dec 26, 2001	11.35	11.63	11.34	11.55
274	NYSE	EME	Mon, Dec 24, 2001	11.18	11.48	11.18	11.35
273	NYSE	EME	Fri, Dec 21, 2001	11.16	11.31	11.16	11.18
272	NYSE	EME	Thu, Dec 20, 2001	11.35	11.44	11.14	11.14
271	NYSE	EME	Wed, Dec 19, 2001	10.77	11.38	10.77	11.38
270	NYSE	EME	Tue, Dec 18, 2001	10.44	10.76	10.44	10.76
269	NYSE	EME	Mon, Dec 17, 2001	10.43	10.78	10.27	10.43
268	NYSE	EME	Fri, Dec 14, 2001	10.79	11.24	10.39	10.43
267	NYSE	EME	Thu, Dec 13, 2001	10.72	11.06	10.63	11.04
266	NYSE	EME	Wed, Dec 12, 2001	11.77	11.78	10.58	10.70
265	NYSE	EME	Tue, Dec 11, 2001	12.10	12.29	11.76	11.77
264	NYSE	EME	Mon, Dec 10, 2001	11.94	12.08	11.88	12.04
263	NYSE	EME	Fri, Dec 7, 2001	11.90	12.04	11.80	11.88
262	NYSE	EME	Thu, Dec 6, 2001	11.78	11.93	11.75	11.90
261	NYSE	EME	Wed, Dec 5, 2001	11.41	11.75	11.41	11.73
260	NYSE	EME	Tue, Dec 4, 2001	11.19	11.45	11.18	11.41
259	NYSE	EME	Mon, Dec 3, 2001	11.34	11.43	11.14	11.18
258	NYSE	EME	Fri, Nov 30, 2001	11.01	11.44	11.01	11.36
257	NYSE	EME	Thu, Nov 29, 2001	10.82	11.04	10.82	10.98
256	NYSE	EME	Wed, Nov 28, 2001	10.84	10.87	10.75	10.82
255	NYSE	EME	Tue, Nov 27, 2001	10.88	10.90	10.83	10.85
254	NYSE	EME	Mon, Nov 26, 2001	10.71	10.89	10.68	10.88
253	NYSE	EME	Fri, Nov 23, 2001	10.66	10.83	10.64	10.75
252	NYSE	EME	Wed, Nov 21, 2001	10.59	10.68	10.56	10.66
251	NYSE	EME	Tue, Nov 20, 2001	10.67	10.74	10.60	10.60
250	NYSE	EME	Mon, Nov 19, 2001	10.29	10.67	10.29	10.67
249	NYSE	EME	Fri, Nov 16, 2001	10.51	10.51	10.29	10.35
248	NYSE	EME	Thu, Nov 15, 2001	10.36	10.61	10.30	10.54
247	NYSE	EME	Wed, Nov 14, 2001	10.35	10.42	10.33	10.36
246	NYSE	EME	Tue, Nov 13, 2001	10.13	10.38	10.13	10.30
245	NYSE	EME	Mon, Nov 12, 2001	10.19	10.28	10.06	10.18
244	NYSE	EME	Fri, Nov 9, 2001	10.00	10.20	9.90	10.20
243	NYSE	EME	Thu, Nov 8, 2001	10.13	10.20	10.03	10.03
242	NYSE	EME	Wed, Nov 7, 2001	10.01	10.14	10.00	10.13
241	NYSE	EME	Tue, Nov 6, 2001	10.00	10.13	9.91	10.04
240	NYSE	EME	Mon, Nov 5, 2001	10.03	10.25	9.99	10.00
239	NYSE	EME	Fri, Nov 2, 2001	9.88	10.18	9.85	10.05
238	NYSE	EME	Thu, Nov 1, 2001	9.81	9.95	9.76	9.90
237	NYSE	EME	Wed, Oct 31, 2001	9.63	9.98	9.60	9.78
236	NYSE	EME	Tue, Oct 30, 2001	9.55	9.55	9.16	9.17
235	NYSE	EME	Mon, Oct 29, 2001	9.75	9.85	9.60	9.60
234	NYSE	EME	Fri, Oct 26, 2001	9.56	9.91	9.56	9.75
233	NYSE	EME	Thu, Oct 25, 2001	9.46	9.65	9.43	9.50
232	NYSE	EME	Wed, Oct 24, 2001	9.59	9.62	9.46	9.48
231	NYSE	EME	Tue, Oct 23, 2001	9.43	9.64	9.43	9.59
230	NYSE	EME	Mon, Oct 22, 2001	9.31	9.55	9.31	9.42
229	NYSE	EME	Fri, Oct 19, 2001	9.29	9.33	9.29	9.31
228	NYSE	EME	Thu, Oct 18, 2001	9.23	9.38	9.23	9.28
227	NYSE	EME	Wed, Oct 17, 2001	9.48	9.61	9.17	9.21
226	NYSE	EME	Tue, Oct 16, 2001	9.25	9.49	9.25	9.45
225	NYSE	EME	Mon, Oct 15, 2001	9.26	9.26	9.12	9.24
224	NYSE	EME	Fri, Oct 12, 2001	9.70	9.70	9.06	9.26
223	NYSE	EME	Thu, Oct 11, 2001	9.88	9.93	9.65	9.69
222	NYSE	EME	Wed, Oct 10, 2001	9.39	9.83	9.38	9.83
221	NYSE	EME	Tue, Oct 9, 2001	9.26	9.39	9.25	9.38
220	NYSE	EME	Mon, Oct 8, 2001	9.08	9.28	9.03	9.25
219	NYSE	EME	Fri, Oct 5, 2001	9.11	9.23	9.05	9.08
218	NYSE	EME	Thu, Oct 4, 2001	8.95	9.31	8.94	9.08
217	NYSE	EME	Wed, Oct 3, 2001	8.70	9.31	8.70	9.03
216	NYSE	EME	Tue, Oct 2, 2001	8.28	8.68	8.28	8.66
215	NYSE	EME	Mon, Oct 1, 2001	7.98	8.25	7.94	8.25
214	NYSE	EME	Fri, Sep 28, 2001	7.84	8.03	7.84	7.98
213	NYSE	EME	Thu, Sep 27, 2001	7.78	7.86	7.75	7.81
212	NYSE	EME	Wed, Sep 26, 2001	7.94	8.05	7.65	7.78
211	NYSE	EME	Tue, Sep 25, 2001	8.10	8.10	7.93	7.93
210	NYSE	EME	Mon, Sep 24, 2001	8.03	8.35	8.03	8.10
209	NYSE	EME	Fri, Sep 21, 2001	8.35	8.43	7.90	7.98
208	NYSE	EME	Thu, Sep 20, 2001	8.51	8.80	8.29	8.38
207	NYSE	EME	Wed, Sep 19, 2001	9.23	9.23	8.53	8.58
206	NYSE	EME	Tue, Sep 18, 2001	9.20	9.40	9.16	9.16
205	NYSE	EME	Mon, Sep 17, 2001	9.12	9.44	9.12	9.20
204	NYSE	EME	Mon, Sep 10, 2001	9.25	9.25	9.01	9.06
203	NYSE	EME	Fri, Sep 7, 2001	9.39	9.39	9.15	9.25
202	NYSE	EME	Thu, Sep 6, 2001	9.69	9.70	9.37	9.45
201	NYSE	EME	Wed, Sep 5, 2001	9.71	9.71	9.57	9.70
200	NYSE	EME	Tue, Sep 4, 2001	9.75	9.85	9.61	9.74
199	NYSE	EME	Fri, Aug 31, 2001	9.26	9.76	9.26	9.75
198	NYSE	EME	Thu, Aug 30, 2001	9.31	9.43	9.21	9.23
197	NYSE	EME	Wed, Aug 29, 2001	10.00	10.01	9.57	9.57
196	NYSE	EME	Tue, Aug 28, 2001	10.13	10.15	9.89	10.00
195	NYSE	EME	Mon, Aug 27, 2001	10.29	10.29	10.16	10.19
194	NYSE	EME	Fri, Aug 24, 2001	10.20	10.25	10.18	10.23
193	NYSE	EME	Thu, Aug 23, 2001	10.09	10.25	10.09	10.21
192	NYSE	EME	Wed, Aug 22, 2001	10.25	10.31	10.06	10.06
191	NYSE	EME	Tue, Aug 21, 2001	10.48	10.48	10.23	10.24
190	NYSE	EME	Mon, Aug 20, 2001	10.50	10.75	10.45	10.49
189	NYSE	EME	Fri, Aug 17, 2001	10.43	10.64	10.33	10.40
188	NYSE	EME	Thu, Aug 16, 2001	10.00	10.44	10.00	10.43
187	NYSE	EME	Wed, Aug 15, 2001	10.24	10.26	10.00	10.00
186	NYSE	EME	Tue, Aug 14, 2001	10.48	10.48	10.20	10.24
185	NYSE	EME	Mon, Aug 13, 2001	10.69	10.75	10.44	10.49
184	NYSE	EME	Fri, Aug 10, 2001	10.74	10.74	10.43	10.69
183	NYSE	EME	Thu, Aug 9, 2001	10.41	10.78	10.39	10.78
182	NYSE	EME	Wed, Aug 8, 2001	10.02	10.41	10.01	10.41
181	NYSE	EME	Tue, Aug 7, 2001	9.95	10.08	9.94	10.01
180	NYSE	EME	Mon, Aug 6, 2001	10.49	10.59	9.88	9.95
179	NYSE	EME	Fri, Aug 3, 2001	10.81	10.96	10.38	10.46
178	NYSE	EME	Thu, Aug 2, 2001	11.01	11.06	10.75	10.75
177	NYSE	EME	Wed, Aug 1, 2001	10.87	11.30	10.87	11.08
176	NYSE	EME	Tue, Jul 31, 2001	11.11	11.11	10.81	10.87
175	NYSE	EME	Mon, Jul 30, 2001	10.50	11.11	10.50	11.11
174	NYSE	EME	Fri, Jul 27, 2001	10.50	10.65	10.50	10.50
173	NYSE	EME	Thu, Jul 26, 2001	10.33	10.64	10.13	10.49
172	NYSE	EME	Wed, Jul 25, 2001	10.23	10.36	10.20	10.29
171	NYSE	EME	Tue, Jul 24, 2001	10.83	10.85	10.11	10.25
170	NYSE	EME	Mon, Jul 23, 2001	10.75	10.87	10.75	10.85
169	NYSE	EME	Fri, Jul 20, 2001	10.71	10.80	10.63	10.72
168	NYSE	EME	Thu, Jul 19, 2001	10.68	10.84	10.65	10.65
167	NYSE	EME	Wed, Jul 18, 2001	10.84	10.84	10.61	10.62
166	NYSE	EME	Tue, Jul 17, 2001	10.70	10.88	10.61	10.88
165	NYSE	EME	Mon, Jul 16, 2001	10.64	10.88	10.60	10.70
164	NYSE	EME	Fri, Jul 13, 2001	10.58	10.66	10.43	10.64
163	NYSE	EME	Thu, Jul 12, 2001	10.28	10.62	10.28	10.58
162	NYSE	EME	Wed, Jul 11, 2001	10.09	10.21	9.93	10.13
161	NYSE	EME	Tue, Jul 10, 2001	10.13	10.21	10.09	10.10
160	NYSE	EME	Mon, Jul 9, 2001	9.58	9.97	9.56	9.90
159	NYSE	EME	Fri, Jul 6, 2001	9.63	9.70	9.49	9.59
158	NYSE	EME	Thu, Jul 5, 2001	9.58	9.72	9.53	9.64
157	NYSE	EME	Tue, Jul 3, 2001	9.10	9.63	9.10	9.63
156	NYSE	EME	Mon, Jul 2, 2001	8.98	9.20	8.98	9.08
155	NYSE	EME	Fri, Jun 29, 2001	9.03	9.21	8.96	9.04
154	NYSE	EME	Thu, Jun 28, 2001	9.03	9.05	8.90	9.05
153	NYSE	EME	Wed, Jun 27, 2001	9.04	9.13	9.00	9.07
152	NYSE	EME	Tue, Jun 26, 2001	8.96	9.16	8.92	9.03
151	NYSE	EME	Mon, Jun 25, 2001	9.15	9.20	8.88	8.96
150	NYSE	EME	Fri, Jun 22, 2001	9.31	9.48	9.06	9.21
149	NYSE	EME	Thu, Jun 21, 2001	9.63	9.63	9.24	9.31
148	NYSE	EME	Wed, Jun 20, 2001	9.75	9.96	9.59	9.63
147	NYSE	EME	Tue, Jun 19, 2001	9.81	9.89	9.63	9.75
146	NYSE	EME	Mon, Jun 18, 2001	9.13	9.75	9.13	9.75
145	NYSE	EME	Fri, Jun 15, 2001	10.13	10.16	9.23	9.39
144	NYSE	EME	Thu, Jun 14, 2001	10.69	10.69	10.25	10.34
143	NYSE	EME	Wed, Jun 13, 2001	10.57	10.69	10.50	10.69
142	NYSE	EME	Tue, Jun 12, 2001	10.96	10.96	10.43	10.56
141	NYSE	EME	Mon, Jun 11, 2001	11.10	11.10	10.39	10.90
140	NYSE	EME	Fri, Jun 8, 2001	11.24	11.35	11.05	11.08
139	NYSE	EME	Thu, Jun 7, 2001	11.38	11.38	11.13	11.28
138	NYSE	EME	Wed, Jun 6, 2001	11.39	11.50	11.31	11.40
137	NYSE	EME	Tue, Jun 5, 2001	11.33	11.45	11.18	11.39
136	NYSE	EME	Mon, Jun 4, 2001	11.28	11.30	11.06	11.30
135	NYSE	EME	Fri, Jun 1, 2001	11.09	11.34	11.05	11.25
134	NYSE	EME	Thu, May 31, 2001	11.05	11.19	10.98	11.06
133	NYSE	EME	Wed, May 30, 2001	11.29	11.35	10.95	11.00
132	NYSE	EME	Tue, May 29, 2001	11.03	11.36	11.00	11.24
131	NYSE	EME	Fri, May 25, 2001	11.13	11.14	10.81	11.03
130	NYSE	EME	Thu, May 24, 2001	10.75	11.24	10.75	11.24
129	NYSE	EME	Wed, May 23, 2001	10.94	11.01	10.43	10.78
128	NYSE	EME	Tue, May 22, 2001	10.65	11.15	10.51	10.94
127	NYSE	EME	Mon, May 21, 2001	10.02	10.81	10.00	10.65
126	NYSE	EME	Fri, May 18, 2001	10.00	10.05	9.96	10.02
125	NYSE	EME	Thu, May 17, 2001	9.95	10.00	9.93	9.98
124	NYSE	EME	Wed, May 16, 2001	9.98	10.09	9.93	9.95
123	NYSE	EME	Tue, May 15, 2001	9.87	10.10	9.83	9.98
122	NYSE	EME	Mon, May 14, 2001	9.88	9.88	9.50	9.86
121	NYSE	EME	Fri, May 11, 2001	9.96	10.00	9.80	9.91
120	NYSE	EME	Thu, May 10, 2001	9.63	10.06	9.60	9.96
119	NYSE	EME	Wed, May 9, 2001	8.92	9.50	8.92	9.35
118	NYSE	EME	Tue, May 8, 2001	8.90	8.95	8.83	8.91
117	NYSE	EME	Mon, May 7, 2001	8.81	8.94	8.80	8.89
116	NYSE	EME	Fri, May 4, 2001	8.79	8.79	8.71	8.79
115	NYSE	EME	Thu, May 3, 2001	8.79	8.80	8.70	8.79
114	NYSE	EME	Wed, May 2, 2001	8.97	8.97	8.75	8.79
113	NYSE	EME	Tue, May 1, 2001	8.84	8.97	8.64	8.96
112	NYSE	EME	Mon, Apr 30, 2001	9.00	9.00	8.86	8.86
111	NYSE	EME	Fri, Apr 27, 2001	8.93	9.05	8.93	9.00
110	NYSE	EME	Thu, Apr 26, 2001	8.84	8.96	8.80	8.90
109	NYSE	EME	Wed, Apr 25, 2001	8.82	8.85	8.77	8.82
108	NYSE	EME	Tue, Apr 24, 2001	8.76	8.81	8.73	8.81
107	NYSE	EME	Mon, Apr 23, 2001	8.78	8.78	8.70	8.74
106	NYSE	EME	Fri, Apr 20, 2001	8.89	8.89	8.74	8.77
105	NYSE	EME	Thu, Apr 19, 2001	8.84	8.94	8.70	8.89
104	NYSE	EME	Wed, Apr 18, 2001	9.00	9.00	8.80	8.84
103	NYSE	EME	Tue, Apr 17, 2001	8.81	9.00	8.81	8.98
102	NYSE	EME	Mon, Apr 16, 2001	8.55	8.83	8.39	8.78
101	NYSE	EME	Thu, Apr 12, 2001	8.10	8.56	8.09	8.55
100	NYSE	EME	Wed, Apr 11, 2001	8.00	8.11	8.00	8.09
99	NYSE	EME	Tue, Apr 10, 2001	8.00	8.05	8.00	8.01
98	NYSE	EME	Mon, Apr 9, 2001	7.94	8.02	7.94	8.00
97	NYSE	EME	Fri, Apr 6, 2001	8.01	8.01	7.88	7.94
96	NYSE	EME	Thu, Apr 5, 2001	7.93	8.06	7.93	8.02
95	NYSE	EME	Wed, Apr 4, 2001	7.54	8.02	7.54	7.93
94	NYSE	EME	Tue, Apr 3, 2001	7.86	7.87	7.47	7.48
93	NYSE	EME	Mon, Apr 2, 2001	7.68	7.93	7.68	7.86
92	NYSE	EME	Fri, Mar 30, 2001	7.53	7.74	7.53	7.66
91	NYSE	EME	Thu, Mar 29, 2001	7.39	7.59	7.34	7.59
90	NYSE	EME	Wed, Mar 28, 2001	7.45	7.47	7.19	7.39
89	NYSE	EME	Tue, Mar 27, 2001	7.49	7.49	7.38	7.49
88	NYSE	EME	Mon, Mar 26, 2001	7.66	7.71	7.50	7.50
87	NYSE	EME	Fri, Mar 23, 2001	7.74	7.85	7.62	7.63
86	NYSE	EME	Thu, Mar 22, 2001	7.81	7.86	7.71	7.75
85	NYSE	EME	Wed, Mar 21, 2001	7.60	7.81	7.60	7.79
84	NYSE	EME	Tue, Mar 20, 2001	7.75	7.75	7.58	7.58
83	NYSE	EME	Mon, Mar 19, 2001	7.65	7.78	7.56	7.62
82	NYSE	EME	Fri, Mar 16, 2001	7.45	7.55	7.41	7.46
81	NYSE	EME	Thu, Mar 15, 2001	7.40	7.48	7.33	7.43
80	NYSE	EME	Wed, Mar 14, 2001	7.58	7.70	7.39	7.39
79	NYSE	EME	Tue, Mar 13, 2001	7.55	7.63	7.53	7.59
78	NYSE	EME	Mon, Mar 12, 2001	7.67	7.74	7.50	7.50
77	NYSE	EME	Fri, Mar 9, 2001	7.70	7.74	7.65	7.65
76	NYSE	EME	Thu, Mar 8, 2001	7.53	7.72	7.53	7.71
75	NYSE	EME	Wed, Mar 7, 2001	7.45	7.53	7.45	7.50
74	NYSE	EME	Tue, Mar 6, 2001	7.48	7.49	7.43	7.47
73	NYSE	EME	Mon, Mar 5, 2001	7.39	7.44	7.39	7.43
72	NYSE	EME	Fri, Mar 2, 2001	7.41	7.41	7.35	7.39
71	NYSE	EME	Thu, Mar 1, 2001	7.39	7.40	7.34	7.39
70	NYSE	EME	Wed, Feb 28, 2001	7.44	7.46	7.40	7.41
69	NYSE	EME	Tue, Feb 27, 2001	7.49	7.49	7.43	7.45
68	NYSE	EME	Mon, Feb 26, 2001	7.48	7.53	7.48	7.48
67	NYSE	EME	Fri, Feb 23, 2001	7.41	7.50	7.41	7.48
66	NYSE	EME	Thu, Feb 22, 2001	7.55	7.55	7.36	7.41
65	NYSE	EME	Wed, Feb 21, 2001	7.51	7.57	7.51	7.54
64	NYSE	EME	Tue, Feb 20, 2001	7.56	7.63	7.56	7.58
63	NYSE	EME	Fri, Feb 16, 2001	7.48	7.50	7.41	7.41
62	NYSE	EME	Thu, Feb 15, 2001	7.40	7.53	7.40	7.50
61	NYSE	EME	Wed, Feb 14, 2001	7.34	7.46	7.34	7.40
60	NYSE	EME	Tue, Feb 13, 2001	7.24	7.36	7.24	7.33
59	NYSE	EME	Mon, Feb 12, 2001	7.18	7.24	7.18	7.24
58	NYSE	EME	Fri, Feb 9, 2001	7.13	7.13	7.04	7.05
57	NYSE	EME	Thu, Feb 8, 2001	7.14	7.16	7.10	7.14
56	NYSE	EME	Wed, Feb 7, 2001	7.13	7.13	7.09	7.13
55	NYSE	EME	Tue, Feb 6, 2001	7.05	7.15	7.05	7.15
54	NYSE	EME	Mon, Feb 5, 2001	7.11	7.13	6.98	7.03
53	NYSE	EME	Fri, Feb 2, 2001	7.06	7.19	7.06	7.09
52	NYSE	EME	Thu, Feb 1, 2001	7.00	7.09	6.98	7.02
51	NYSE	EME	Wed, Jan 31, 2001	6.75	6.98	6.75	6.98
50	NYSE	EME	Tue, Jan 30, 2001	6.58	6.73	6.55	6.73
49	NYSE	EME	Mon, Jan 29, 2001	6.69	6.70	6.65	6.69
48	NYSE	EME	Fri, Jan 26, 2001	6.69	6.72	6.66	6.66
47	NYSE	EME	Thu, Jan 25, 2001	6.73	6.73	6.69	6.69
46	NYSE	EME	Wed, Jan 24, 2001	6.69	6.73	6.69	6.73
45	NYSE	EME	Tue, Jan 23, 2001	6.56	6.69	6.50	6.69
44	NYSE	EME	Mon, Jan 22, 2001	6.63	6.63	6.58	6.58
43	NYSE	EME	Fri, Jan 19, 2001	6.70	6.70	6.61	6.61
42	NYSE	EME	Thu, Jan 18, 2001	6.70	6.73	6.67	6.72
41	NYSE	EME	Wed, Jan 17, 2001	6.75	6.78	6.64	6.70
40	NYSE	EME	Tue, Jan 16, 2001	6.22	6.73	6.19	6.73
39	NYSE	EME	Fri, Jan 12, 2001	6.22	6.23	6.19	6.23
38	NYSE	EME	Thu, Jan 11, 2001	6.17	6.22	6.11	6.20
37	NYSE	EME	Wed, Jan 10, 2001	6.19	6.25	5.94	6.17
36	NYSE	EME	Tue, Jan 9, 2001	6.38	6.38	6.14	6.19
35	NYSE	EME	Mon, Jan 8, 2001	6.30	6.38	6.27	6.38
34	NYSE	EME	Fri, Jan 5, 2001	6.47	6.47	6.23	6.30
33	NYSE	EME	Thu, Jan 4, 2001	6.53	6.55	6.47	6.50
32	NYSE	EME	Wed, Jan 3, 2001	6.31	6.56	6.31	6.56
31	NYSE	EME	Tue, Jan 2, 2001	6.42	6.42	6.31	6.36
30	NYSE	EME	Fri, Dec 29, 2000	6.34	6.41	6.31	6.38
29	NYSE	EME	Thu, Dec 28, 2000	5.97	6.36	5.97	6.33
28	NYSE	EME	Wed, Dec 27, 2000	5.75	5.97	5.75	5.97
27	NYSE	EME	Tue, Dec 26, 2000	5.75	5.75	5.73	5.75
26	NYSE	EME	Fri, Dec 22, 2000	5.75	5.75	5.73	5.75
25	NYSE	EME	Thu, Dec 21, 2000	5.75	5.77	5.75	5.75
24	NYSE	EME	Wed, Dec 20, 2000	5.98	5.98	5.75	5.75
23	NYSE	EME	Tue, Dec 19, 2000	5.98	5.98	5.94	5.97
22	NYSE	EME	Mon, Dec 18, 2000	6.02	6.02	5.94	5.97
21	NYSE	EME	Fri, Dec 15, 2000	6.17	6.19	6.00	6.00
20	NYSE	EME	Thu, Dec 14, 2000	6.22	6.22	6.17	6.17
19	NYSE	EME	Wed, Dec 13, 2000	6.23	6.23	6.20	6.20
18	NYSE	EME	Tue, Dec 12, 2000	6.36	6.36	6.22	6.23
17	NYSE	EME	Mon, Dec 11, 2000	6.36	6.38	6.33	6.36
16	NYSE	EME	Fri, Dec 8, 2000	6.38	6.38	6.36	6.38
15	NYSE	EME	Thu, Dec 7, 2000	6.38	6.38	6.34	6.36
14	NYSE	EME	Wed, Dec 6, 2000	6.39	6.48	6.38	6.38
13	NYSE	EME	Tue, Dec 5, 2000	6.50	6.50	6.38	6.38
12	NYSE	EME	Mon, Dec 4, 2000	6.38	6.44	6.38	6.44
11	NYSE	EME	Fri, Dec 1, 2000	6.19	6.41	6.19	6.38
10	NYSE	EME	Thu, Nov 30, 2000	6.16	6.19	6.14	6.19
9	NYSE	EME	Wed, Nov 29, 2000	6.06	6.16	6.06	6.16
8	NYSE	EME	Tue, Nov 28, 2000	6.17	6.17	6.08	6.09
7	NYSE	EME	Mon, Nov 27, 2000	6.08	6.16	6.06	6.16
6	NYSE	EME	Fri, Nov 24, 2000	6.06	6.08	6.05	6.08
5	NYSE	EME	Wed, Nov 22, 2000	6.08	6.09	6.05	6.06
4	NYSE	EME	Tue, Nov 21, 2000	6.23	6.23	6.09	6.09
3	NYSE	EME	Mon, Nov 20, 2000	6.22	6.25	6.16	6.22
2	NYSE	EME	Fri, Nov 17, 2000	6.16	6.22	6.14	6.22
1	NYSE	EME	Thu, Nov 16, 2000	6.25	6.28	6.13	6.13
#	Exchange	Symbol	Date	Open	High	Low	Close

EMCOR Group Inc NYSE:EME 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