VanEck J. P. Morgan EM Local Currency Bond ET AMEX:EMLC Historical Prices

Below are the 3427 trading days of historical prices for EMLC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3427	AMEX	EMLC	Thu, Mar 7, 2024	24.74	24.78	24.72	24.77
3426	AMEX	EMLC	Wed, Mar 6, 2024	24.75	24.78	24.68	24.68
3425	AMEX	EMLC	Tue, Mar 5, 2024	24.75	24.79	24.71	24.73
3424	AMEX	EMLC	Mon, Mar 4, 2024	24.73	24.74	24.70	24.74
3423	AMEX	EMLC	Fri, Mar 1, 2024	24.71	24.76	24.65	24.72
3422	AMEX	EMLC	Thu, Feb 29, 2024	24.82	24.85	24.76	24.67
3421	AMEX	EMLC	Wed, Feb 28, 2024	24.80	24.82	24.72	24.78
3420	AMEX	EMLC	Tue, Feb 27, 2024	24.84	24.87	24.82	24.85
3419	AMEX	EMLC	Mon, Feb 26, 2024	24.73	24.82	24.71	24.80
3418	AMEX	EMLC	Fri, Feb 23, 2024	24.77	24.77	24.70	24.75
3417	AMEX	EMLC	Thu, Feb 22, 2024	24.80	24.82	24.76	24.78
3416	AMEX	EMLC	Wed, Feb 21, 2024	24.85	24.85	24.77	24.80
3415	AMEX	EMLC	Tue, Feb 20, 2024	24.84	24.87	24.75	24.76
3414	AMEX	EMLC	Fri, Feb 16, 2024	24.71	24.78	24.68	24.74
3413	AMEX	EMLC	Thu, Feb 15, 2024	24.72	24.84	24.68	24.81
3412	AMEX	EMLC	Wed, Feb 14, 2024	24.64	24.67	24.60	24.65
3411	AMEX	EMLC	Tue, Feb 13, 2024	24.65	24.65	24.52	24.54
3410	AMEX	EMLC	Mon, Feb 12, 2024	24.79	24.81	24.77	24.78
3409	AMEX	EMLC	Fri, Feb 9, 2024	24.76	24.79	24.73	24.77
3408	AMEX	EMLC	Thu, Feb 8, 2024	24.74	24.74	24.68	24.74
3407	AMEX	EMLC	Wed, Feb 7, 2024	24.78	24.83	24.72	24.77
3406	AMEX	EMLC	Tue, Feb 6, 2024	24.72	24.81	24.70	24.78
3405	AMEX	EMLC	Mon, Feb 5, 2024	24.67	24.69	24.59	24.68
3404	AMEX	EMLC	Fri, Feb 2, 2024	24.88	24.90	24.78	24.89
3403	AMEX	EMLC	Thu, Feb 1, 2024	24.99	25.09	24.95	25.06
3402	AMEX	EMLC	Wed, Jan 31, 2024	25.15	25.16	24.95	24.84
3401	AMEX	EMLC	Tue, Jan 30, 2024	25.03	25.08	24.80	25.08
3400	AMEX	EMLC	Mon, Jan 29, 2024	25.00	25.01	24.94	25.00
3399	AMEX	EMLC	Fri, Jan 26, 2024	25.04	25.06	24.99	25.00
3398	AMEX	EMLC	Thu, Jan 25, 2024	25.04	25.04	24.96	25.01
3397	AMEX	EMLC	Wed, Jan 24, 2024	25.10	25.10	24.99	25.01
3396	AMEX	EMLC	Tue, Jan 23, 2024	24.97	24.97	24.84	24.90
3395	AMEX	EMLC	Mon, Jan 22, 2024	25.02	25.03	24.95	24.97
3394	AMEX	EMLC	Fri, Jan 19, 2024	25.02	25.04	24.93	25.03
3393	AMEX	EMLC	Thu, Jan 18, 2024	24.95	24.96	24.89	24.94
3392	AMEX	EMLC	Wed, Jan 17, 2024	24.78	24.92	24.78	24.90
3391	AMEX	EMLC	Tue, Jan 16, 2024	25.11	25.12	24.87	24.90
3390	AMEX	EMLC	Fri, Jan 12, 2024	25.34	25.41	25.28	25.30
3389	AMEX	EMLC	Thu, Jan 11, 2024	25.20	25.27	25.14	25.25
3388	AMEX	EMLC	Wed, Jan 10, 2024	25.07	25.15	25.07	25.12
3387	AMEX	EMLC	Tue, Jan 9, 2024	25.12	25.16	25.08	25.08
3386	AMEX	EMLC	Mon, Jan 8, 2024	25.10	25.20	25.08	25.16
3385	AMEX	EMLC	Fri, Jan 5, 2024	25.05	25.25	25.05	25.09
3384	AMEX	EMLC	Thu, Jan 4, 2024	25.01	25.08	25.01	25.04
3383	AMEX	EMLC	Wed, Jan 3, 2024	25.05	25.11	25.00	25.07
3382	AMEX	EMLC	Tue, Jan 2, 2024	25.23	25.32	25.15	25.15
3381	AMEX	EMLC	Fri, Dec 29, 2023	25.39	25.41	25.35	25.35
3380	AMEX	EMLC	Thu, Dec 28, 2023	25.42	25.48	25.30	25.34
3379	AMEX	EMLC	Wed, Dec 27, 2023	25.35	25.44	25.31	25.41
3378	AMEX	EMLC	Tue, Dec 26, 2023	25.53	25.55	25.45	25.33
3377	AMEX	EMLC	Fri, Dec 22, 2023	25.55	25.59	25.48	25.51
3376	AMEX	EMLC	Thu, Dec 21, 2023	25.55	25.57	25.46	25.52
3375	AMEX	EMLC	Wed, Dec 20, 2023	25.47	25.50	25.40	25.41
3374	AMEX	EMLC	Tue, Dec 19, 2023	25.43	25.51	25.39	25.50
3373	AMEX	EMLC	Mon, Dec 18, 2023	25.31	25.35	25.25	25.33
3372	AMEX	EMLC	Fri, Dec 15, 2023	25.28	25.33	25.25	25.27
3371	AMEX	EMLC	Thu, Dec 14, 2023	25.19	25.42	25.15	25.39
3370	AMEX	EMLC	Wed, Dec 13, 2023	24.76	25.10	24.71	25.10
3369	AMEX	EMLC	Tue, Dec 12, 2023	24.71	24.77	24.68	24.76
3368	AMEX	EMLC	Mon, Dec 11, 2023	24.66	24.73	24.64	24.71
3367	AMEX	EMLC	Fri, Dec 8, 2023	24.76	24.81	24.67	24.69
3366	AMEX	EMLC	Thu, Dec 7, 2023	24.89	24.89	24.82	24.84
3365	AMEX	EMLC	Wed, Dec 6, 2023	24.85	24.88	24.81	24.81
3364	AMEX	EMLC	Tue, Dec 5, 2023	24.80	24.86	24.73	24.77
3363	AMEX	EMLC	Mon, Dec 4, 2023	24.85	24.98	24.71	24.78
3362	AMEX	EMLC	Fri, Dec 1, 2023	24.82	25.04	24.81	24.98
3361	AMEX	EMLC	Thu, Nov 30, 2023	24.96	24.96	24.82	24.77
3360	AMEX	EMLC	Wed, Nov 29, 2023	25.12	25.16	25.02	25.02
3359	AMEX	EMLC	Tue, Nov 28, 2023	25.05	25.13	25.01	25.06
3358	AMEX	EMLC	Mon, Nov 27, 2023	24.94	25.00	24.93	24.95
3357	AMEX	EMLC	Fri, Nov 24, 2023	24.88	24.94	24.83	24.93
3356	AMEX	EMLC	Wed, Nov 22, 2023	24.89	24.90	24.82	24.86
3355	AMEX	EMLC	Tue, Nov 21, 2023	25.08	25.09	24.92	24.93
3354	AMEX	EMLC	Mon, Nov 20, 2023	24.89	25.14	24.89	25.09
3353	AMEX	EMLC	Fri, Nov 17, 2023	24.87	24.88	24.80	24.87
3352	AMEX	EMLC	Thu, Nov 16, 2023	24.82	24.88	24.77	24.82
3351	AMEX	EMLC	Wed, Nov 15, 2023	24.72	24.76	24.66	24.74
3350	AMEX	EMLC	Tue, Nov 14, 2023	24.55	24.76	24.54	24.76
3349	AMEX	EMLC	Mon, Nov 13, 2023	24.17	24.26	24.14	24.26
3348	AMEX	EMLC	Fri, Nov 10, 2023	24.29	24.29	24.21	24.25
3347	AMEX	EMLC	Thu, Nov 9, 2023	24.36	24.42	24.17	24.18
3346	AMEX	EMLC	Wed, Nov 8, 2023	24.37	24.42	24.33	24.37
3345	AMEX	EMLC	Tue, Nov 7, 2023	24.39	24.44	24.32	24.41
3344	AMEX	EMLC	Mon, Nov 6, 2023	24.41	24.42	24.36	24.39
3343	AMEX	EMLC	Fri, Nov 3, 2023	24.32	24.41	24.29	24.37
3342	AMEX	EMLC	Thu, Nov 2, 2023	24.00	24.05	23.95	24.05
3341	AMEX	EMLC	Wed, Nov 1, 2023	23.62	23.80	23.56	23.79
3340	AMEX	EMLC	Tue, Oct 31, 2023	23.72	23.74	23.65	23.58
3339	AMEX	EMLC	Mon, Oct 30, 2023	23.76	23.78	23.64	23.71
3338	AMEX	EMLC	Fri, Oct 27, 2023	23.68	23.74	23.64	23.67
3337	AMEX	EMLC	Thu, Oct 26, 2023	23.51	23.59	23.49	23.58
3336	AMEX	EMLC	Wed, Oct 25, 2023	23.51	23.53	23.42	23.45
3335	AMEX	EMLC	Tue, Oct 24, 2023	23.55	23.60	23.52	23.59
3334	AMEX	EMLC	Mon, Oct 23, 2023	23.44	23.57	23.40	23.54
3333	AMEX	EMLC	Fri, Oct 20, 2023	23.44	23.50	23.42	23.45
3332	AMEX	EMLC	Thu, Oct 19, 2023	23.45	23.57	23.43	23.47
3331	AMEX	EMLC	Wed, Oct 18, 2023	23.57	23.58	23.42	23.47
3330	AMEX	EMLC	Tue, Oct 17, 2023	23.57	23.69	23.55	23.63
3329	AMEX	EMLC	Mon, Oct 16, 2023	23.68	23.73	23.65	23.72
3328	AMEX	EMLC	Fri, Oct 13, 2023	23.69	23.69	23.59	23.62
3327	AMEX	EMLC	Thu, Oct 12, 2023	23.71	23.74	23.57	23.60
3326	AMEX	EMLC	Wed, Oct 11, 2023	23.67	23.76	23.65	23.75
3325	AMEX	EMLC	Tue, Oct 10, 2023	23.47	23.56	23.45	23.55
3324	AMEX	EMLC	Mon, Oct 9, 2023	23.31	23.39	23.27	23.38
3323	AMEX	EMLC	Fri, Oct 6, 2023	23.16	23.36	23.11	23.31
3322	AMEX	EMLC	Thu, Oct 5, 2023	23.38	23.38	23.24	23.30
3321	AMEX	EMLC	Wed, Oct 4, 2023	23.39	23.40	23.13	23.32
3320	AMEX	EMLC	Tue, Oct 3, 2023	23.51	23.51	23.29	23.29
3319	AMEX	EMLC	Mon, Oct 2, 2023	23.67	23.69	23.54	23.55
3318	AMEX	EMLC	Fri, Sep 29, 2023	23.95	24.01	23.85	23.74
3317	AMEX	EMLC	Thu, Sep 28, 2023	23.70	23.80	23.65	23.78
3316	AMEX	EMLC	Wed, Sep 27, 2023	23.85	23.91	23.62	23.70
3315	AMEX	EMLC	Tue, Sep 26, 2023	24.03	24.03	23.85	23.87
3314	AMEX	EMLC	Mon, Sep 25, 2023	24.15	24.16	24.07	24.08
3313	AMEX	EMLC	Fri, Sep 22, 2023	24.36	24.36	24.20	24.25
3312	AMEX	EMLC	Thu, Sep 21, 2023	24.32	24.34	24.25	24.25
3311	AMEX	EMLC	Wed, Sep 20, 2023	24.56	24.59	24.43	24.45
3310	AMEX	EMLC	Tue, Sep 19, 2023	24.50	24.53	24.43	24.46
3309	AMEX	EMLC	Mon, Sep 18, 2023	24.52	24.55	24.47	24.53
3308	AMEX	EMLC	Fri, Sep 15, 2023	24.51	24.55	24.49	24.51
3307	AMEX	EMLC	Thu, Sep 14, 2023	24.53	24.58	24.49	24.50
3306	AMEX	EMLC	Wed, Sep 13, 2023	24.51	24.61	24.49	24.55
3305	AMEX	EMLC	Tue, Sep 12, 2023	24.40	24.48	24.39	24.46
3304	AMEX	EMLC	Mon, Sep 11, 2023	24.51	24.52	24.44	24.52
3303	AMEX	EMLC	Fri, Sep 8, 2023	24.46	24.51	24.36	24.37
3302	AMEX	EMLC	Thu, Sep 7, 2023	24.45	24.48	24.33	24.38
3301	AMEX	EMLC	Wed, Sep 6, 2023	24.53	24.55	24.39	24.43
3300	AMEX	EMLC	Tue, Sep 5, 2023	24.73	24.74	24.58	24.60
3299	AMEX	EMLC	Fri, Sep 1, 2023	25.07	25.11	24.90	24.93
3298	AMEX	EMLC	Thu, Aug 31, 2023	25.17	25.21	25.11	24.99
3297	AMEX	EMLC	Wed, Aug 30, 2023	25.28	25.33	25.22	25.23
3296	AMEX	EMLC	Tue, Aug 29, 2023	25.07	25.27	25.05	25.26
3295	AMEX	EMLC	Mon, Aug 28, 2023	25.06	25.12	25.03	25.11
3294	AMEX	EMLC	Fri, Aug 25, 2023	25.08	25.17	24.98	25.08
3293	AMEX	EMLC	Thu, Aug 24, 2023	25.07	25.14	25.02	25.05
3292	AMEX	EMLC	Wed, Aug 23, 2023	24.96	25.14	24.95	25.14
3291	AMEX	EMLC	Tue, Aug 22, 2023	24.88	24.91	24.83	24.86
3290	AMEX	EMLC	Mon, Aug 21, 2023	24.88	24.88	24.80	24.84
3289	AMEX	EMLC	Fri, Aug 18, 2023	24.85	24.93	24.81	24.89
3288	AMEX	EMLC	Thu, Aug 17, 2023	24.96	24.98	24.79	24.83
3287	AMEX	EMLC	Wed, Aug 16, 2023	24.95	25.03	24.84	24.87
3286	AMEX	EMLC	Tue, Aug 15, 2023	25.00	25.01	24.92	24.95
3285	AMEX	EMLC	Mon, Aug 14, 2023	25.04	25.08	24.96	25.03
3284	AMEX	EMLC	Fri, Aug 11, 2023	25.23	25.29	25.17	25.19
3283	AMEX	EMLC	Thu, Aug 10, 2023	25.32	25.40	25.22	25.22
3282	AMEX	EMLC	Wed, Aug 9, 2023	25.20	25.24	25.17	25.20
3281	AMEX	EMLC	Tue, Aug 8, 2023	25.10	25.17	25.06	25.16
3280	AMEX	EMLC	Mon, Aug 7, 2023	25.29	25.32	25.20	25.23
3279	AMEX	EMLC	Fri, Aug 4, 2023	25.33	25.43	25.31	25.33
3278	AMEX	EMLC	Thu, Aug 3, 2023	25.25	25.25	25.09	25.14
3277	AMEX	EMLC	Wed, Aug 2, 2023	25.47	25.47	25.30	25.37
3276	AMEX	EMLC	Tue, Aug 1, 2023	25.70	25.70	25.49	25.49
3275	AMEX	EMLC	Mon, Jul 31, 2023	25.91	25.96	25.90	25.76
3274	AMEX	EMLC	Fri, Jul 28, 2023	25.83	25.91	25.82	25.90
3273	AMEX	EMLC	Thu, Jul 27, 2023	25.91	25.92	25.68	25.68
3272	AMEX	EMLC	Wed, Jul 26, 2023	25.86	25.96	25.82	25.91
3271	AMEX	EMLC	Tue, Jul 25, 2023	25.86	25.91	25.81	25.83
3270	AMEX	EMLC	Mon, Jul 24, 2023	25.86	25.93	25.84	25.85
3269	AMEX	EMLC	Fri, Jul 21, 2023	25.86	25.92	25.83	25.84
3268	AMEX	EMLC	Thu, Jul 20, 2023	25.94	25.96	25.78	25.82
3267	AMEX	EMLC	Wed, Jul 19, 2023	26.04	26.04	25.92	25.97
3266	AMEX	EMLC	Tue, Jul 18, 2023	26.03	26.11	26.03	26.04
3265	AMEX	EMLC	Mon, Jul 17, 2023	25.91	26.02	25.86	26.01
3264	AMEX	EMLC	Fri, Jul 14, 2023	26.00	26.03	25.94	25.96
3263	AMEX	EMLC	Thu, Jul 13, 2023	25.94	26.05	25.94	26.05
3262	AMEX	EMLC	Wed, Jul 12, 2023	25.71	25.87	25.70	25.82
3261	AMEX	EMLC	Tue, Jul 11, 2023	25.35	25.48	25.31	25.48
3260	AMEX	EMLC	Mon, Jul 10, 2023	25.27	25.36	25.23	25.35
3259	AMEX	EMLC	Fri, Jul 7, 2023	25.16	25.32	25.14	25.27
3258	AMEX	EMLC	Thu, Jul 6, 2023	25.27	25.27	24.96	25.09
3257	AMEX	EMLC	Wed, Jul 5, 2023	25.48	25.50	25.38	25.40
3256	AMEX	EMLC	Mon, Jul 3, 2023	25.49	25.58	25.48	25.51
3255	AMEX	EMLC	Fri, Jun 30, 2023	25.51	25.57	25.47	25.43
3254	AMEX	EMLC	Thu, Jun 29, 2023	25.36	25.43	25.36	25.39
3253	AMEX	EMLC	Wed, Jun 28, 2023	25.48	25.54	25.43	25.51
3252	AMEX	EMLC	Tue, Jun 27, 2023	25.67	25.67	25.56	25.59
3251	AMEX	EMLC	Mon, Jun 26, 2023	25.54	25.55	25.48	25.49
3250	AMEX	EMLC	Fri, Jun 23, 2023	25.53	25.58	25.44	25.47
3249	AMEX	EMLC	Thu, Jun 22, 2023	25.60	25.62	25.54	25.56
3248	AMEX	EMLC	Wed, Jun 21, 2023	25.55	25.71	25.53	25.71
3247	AMEX	EMLC	Tue, Jun 20, 2023	25.53	25.59	25.52	25.53
3246	AMEX	EMLC	Fri, Jun 16, 2023	25.59	25.64	25.54	25.58
3245	AMEX	EMLC	Thu, Jun 15, 2023	25.54	25.71	25.53	25.65
3244	AMEX	EMLC	Wed, Jun 14, 2023	25.49	25.59	25.39	25.52
3243	AMEX	EMLC	Tue, Jun 13, 2023	25.47	25.48	25.35	25.35
3242	AMEX	EMLC	Mon, Jun 12, 2023	25.39	25.41	25.31	25.38
3241	AMEX	EMLC	Fri, Jun 9, 2023	25.36	25.42	25.35	25.36
3240	AMEX	EMLC	Thu, Jun 8, 2023	25.24	25.33	25.23	25.32
3239	AMEX	EMLC	Wed, Jun 7, 2023	25.22	25.27	25.11	25.12
3238	AMEX	EMLC	Tue, Jun 6, 2023	25.11	25.21	25.08	25.21
3237	AMEX	EMLC	Mon, Jun 5, 2023	25.03	25.18	25.04	25.03
3236	AMEX	EMLC	Fri, Jun 2, 2023	25.16	25.17	25.03	25.03
3235	AMEX	EMLC	Thu, Jun 1, 2023	25.06	25.09	24.96	25.08
3234	AMEX	EMLC	Wed, May 31, 2023	24.98	25.04	24.88	24.87
3233	AMEX	EMLC	Tue, May 30, 2023	25.06	25.09	25.04	25.08
3232	AMEX	EMLC	Fri, May 26, 2023	25.01	25.08	24.98	25.08
3231	AMEX	EMLC	Thu, May 25, 2023	25.05	25.06	24.90	24.93
3230	AMEX	EMLC	Wed, May 24, 2023	25.22	25.22	25.08	25.10
3229	AMEX	EMLC	Tue, May 23, 2023	25.09	25.16	25.06	25.13
3228	AMEX	EMLC	Mon, May 22, 2023	25.15	25.20	25.09	25.10
3227	AMEX	EMLC	Fri, May 19, 2023	25.13	25.23	25.11	25.14
3226	AMEX	EMLC	Thu, May 18, 2023	25.20	25.20	25.11	25.17
3225	AMEX	EMLC	Wed, May 17, 2023	25.33	25.36	25.27	25.34
3224	AMEX	EMLC	Tue, May 16, 2023	25.42	25.45	25.36	25.37
3223	AMEX	EMLC	Mon, May 15, 2023	25.38	25.49	25.34	25.47
3222	AMEX	EMLC	Fri, May 12, 2023	25.29	25.30	25.16	25.19
3221	AMEX	EMLC	Thu, May 11, 2023	25.28	25.33	25.24	25.30
3220	AMEX	EMLC	Wed, May 10, 2023	25.34	25.43	25.30	25.41
3219	AMEX	EMLC	Tue, May 9, 2023	25.19	25.26	25.18	25.24
3218	AMEX	EMLC	Mon, May 8, 2023	25.30	25.39	25.25	25.26
3217	AMEX	EMLC	Fri, May 5, 2023	25.21	25.35	25.18	25.35
3216	AMEX	EMLC	Thu, May 4, 2023	25.21	25.26	25.17	25.21
3215	AMEX	EMLC	Wed, May 3, 2023	25.14	25.27	25.11	25.19
3214	AMEX	EMLC	Tue, May 2, 2023	25.01	25.08	24.99	25.05
3213	AMEX	EMLC	Mon, May 1, 2023	24.98	25.00	24.82	24.83
3212	AMEX	EMLC	Fri, Apr 28, 2023	25.08	25.16	25.05	25.14
3211	AMEX	EMLC	Thu, Apr 27, 2023	24.98	25.04	24.97	25.02
3210	AMEX	EMLC	Wed, Apr 26, 2023	25.05	25.05	24.96	24.96
3209	AMEX	EMLC	Tue, Apr 25, 2023	24.95	24.98	24.89	24.92
3208	AMEX	EMLC	Mon, Apr 24, 2023	24.89	24.98	24.88	24.97
3207	AMEX	EMLC	Fri, Apr 21, 2023	25.04	25.04	24.93	24.86
3206	AMEX	EMLC	Thu, Apr 20, 2023	24.90	25.02	24.86	25.00
3205	AMEX	EMLC	Wed, Apr 19, 2023	24.94	24.97	24.87	24.87
3204	AMEX	EMLC	Tue, Apr 18, 2023	25.02	25.07	24.99	25.02
3203	AMEX	EMLC	Mon, Apr 17, 2023	25.06	25.09	24.97	25.01
3202	AMEX	EMLC	Fri, Apr 14, 2023	25.18	25.28	25.07	25.14
3201	AMEX	EMLC	Thu, Apr 13, 2023	25.30	25.36	25.30	25.30
3200	AMEX	EMLC	Wed, Apr 12, 2023	25.19	25.21	25.13	25.15
3199	AMEX	EMLC	Tue, Apr 11, 2023	25.05	25.05	24.98	25.01
3198	AMEX	EMLC	Mon, Apr 10, 2023	24.90	24.93	24.85	24.93
3197	AMEX	EMLC	Thu, Apr 6, 2023	25.10	25.16	25.05	25.05
3196	AMEX	EMLC	Wed, Apr 5, 2023	25.22	25.30	25.12	25.14
3195	AMEX	EMLC	Tue, Apr 4, 2023	25.11	25.22	25.10	25.20
3194	AMEX	EMLC	Mon, Apr 3, 2023	25.09	25.19	25.09	25.16
3193	AMEX	EMLC	Fri, Mar 31, 2023	25.24	25.28	25.21	25.13
3192	AMEX	EMLC	Thu, Mar 30, 2023	25.17	25.21	25.12	25.20
3191	AMEX	EMLC	Wed, Mar 29, 2023	24.97	25.06	24.96	25.02
3190	AMEX	EMLC	Tue, Mar 28, 2023	24.97	25.01	24.94	24.98
3189	AMEX	EMLC	Mon, Mar 27, 2023	24.82	24.89	24.80	24.87
3188	AMEX	EMLC	Fri, Mar 24, 2023	24.85	24.88	24.80	24.85
3187	AMEX	EMLC	Thu, Mar 23, 2023	24.95	25.04	24.94	24.98
3186	AMEX	EMLC	Wed, Mar 22, 2023	24.69	25.05	24.67	24.99
3185	AMEX	EMLC	Tue, Mar 21, 2023	24.64	24.65	24.59	24.63
3184	AMEX	EMLC	Mon, Mar 20, 2023	24.54	24.63	24.52	24.57
3183	AMEX	EMLC	Fri, Mar 17, 2023	24.51	24.56	24.48	24.50
3182	AMEX	EMLC	Thu, Mar 16, 2023	24.38	24.45	24.34	24.44
3181	AMEX	EMLC	Wed, Mar 15, 2023	24.36	24.47	24.29	24.34
3180	AMEX	EMLC	Tue, Mar 14, 2023	24.62	24.66	24.53	24.60
3179	AMEX	EMLC	Mon, Mar 13, 2023	24.60	24.77	24.59	24.62
3178	AMEX	EMLC	Fri, Mar 10, 2023	24.53	24.71	24.52	24.58
3177	AMEX	EMLC	Thu, Mar 9, 2023	24.46	24.54	24.40	24.41
3176	AMEX	EMLC	Wed, Mar 8, 2023	24.42	24.51	24.38	24.42
3175	AMEX	EMLC	Tue, Mar 7, 2023	24.56	24.56	24.33	24.35
3174	AMEX	EMLC	Mon, Mar 6, 2023	24.58	24.64	24.57	24.60
3173	AMEX	EMLC	Fri, Mar 3, 2023	24.48	24.57	24.41	24.56
3172	AMEX	EMLC	Thu, Mar 2, 2023	24.38	24.44	24.36	24.40
3171	AMEX	EMLC	Wed, Mar 1, 2023	24.51	24.59	24.42	24.54
3170	AMEX	EMLC	Tue, Feb 28, 2023	24.45	24.51	24.41	24.32
3169	AMEX	EMLC	Mon, Feb 27, 2023	24.48	24.52	24.45	24.51
3168	AMEX	EMLC	Fri, Feb 24, 2023	24.39	24.45	24.37	24.39
3167	AMEX	EMLC	Thu, Feb 23, 2023	24.54	24.60	24.51	24.57
3166	AMEX	EMLC	Wed, Feb 22, 2023	24.49	24.55	24.46	24.51
3165	AMEX	EMLC	Tue, Feb 21, 2023	24.48	24.51	24.37	24.37
3164	AMEX	EMLC	Fri, Feb 17, 2023	24.52	24.65	24.48	24.64
3163	AMEX	EMLC	Thu, Feb 16, 2023	24.51	24.62	24.46	24.56
3162	AMEX	EMLC	Wed, Feb 15, 2023	24.63	24.65	24.55	24.62
3161	AMEX	EMLC	Tue, Feb 14, 2023	24.80	24.88	24.72	24.78
3160	AMEX	EMLC	Mon, Feb 13, 2023	24.76	24.85	24.75	24.82
3159	AMEX	EMLC	Fri, Feb 10, 2023	24.81	24.82	24.74	24.76
3158	AMEX	EMLC	Thu, Feb 9, 2023	25.05	25.06	24.88	24.89
3157	AMEX	EMLC	Wed, Feb 8, 2023	24.94	24.95	24.85	24.91
3156	AMEX	EMLC	Tue, Feb 7, 2023	24.83	25.01	24.73	24.90
3155	AMEX	EMLC	Mon, Feb 6, 2023	24.89	24.93	24.72	24.83
3154	AMEX	EMLC	Fri, Feb 3, 2023	25.23	25.29	25.01	25.06
3153	AMEX	EMLC	Thu, Feb 2, 2023	25.60	25.63	25.48	25.51
3152	AMEX	EMLC	Wed, Feb 1, 2023	25.26	25.52	25.21	25.50
3151	AMEX	EMLC	Tue, Jan 31, 2023	25.28	25.31	25.21	25.15
3150	AMEX	EMLC	Mon, Jan 30, 2023	25.29	25.33	25.22	25.23
3149	AMEX	EMLC	Fri, Jan 27, 2023	25.36	25.40	25.31	25.36
3148	AMEX	EMLC	Thu, Jan 26, 2023	25.46	25.48	25.39	25.44
3147	AMEX	EMLC	Wed, Jan 25, 2023	25.39	25.53	25.39	25.49
3146	AMEX	EMLC	Tue, Jan 24, 2023	25.25	25.39	25.24	25.38
3145	AMEX	EMLC	Mon, Jan 23, 2023	25.22	25.29	25.20	25.25
3144	AMEX	EMLC	Fri, Jan 20, 2023	25.16	25.30	25.14	25.29
3143	AMEX	EMLC	Thu, Jan 19, 2023	25.11	25.19	25.04	25.19
3142	AMEX	EMLC	Wed, Jan 18, 2023	25.43	25.46	25.14	25.16
3141	AMEX	EMLC	Tue, Jan 17, 2023	25.15	25.20	25.13	25.17
3140	AMEX	EMLC	Fri, Jan 13, 2023	25.22	25.33	25.21	25.31
3139	AMEX	EMLC	Thu, Jan 12, 2023	25.18	25.34	25.07	25.30
3138	AMEX	EMLC	Wed, Jan 11, 2023	24.93	25.03	24.89	25.01
3137	AMEX	EMLC	Tue, Jan 10, 2023	24.80	24.90	24.78	24.89
3136	AMEX	EMLC	Mon, Jan 9, 2023	24.79	24.89	24.74	24.82
3135	AMEX	EMLC	Fri, Jan 6, 2023	24.42	24.78	24.39	24.78
3134	AMEX	EMLC	Thu, Jan 5, 2023	24.24	24.37	24.20	24.30
3133	AMEX	EMLC	Wed, Jan 4, 2023	24.31	24.35	24.21	24.30
3132	AMEX	EMLC	Tue, Jan 3, 2023	24.26	24.31	24.14	24.14
3131	AMEX	EMLC	Fri, Dec 30, 2022	24.23	24.27	24.21	24.23
3130	AMEX	EMLC	Thu, Dec 29, 2022	24.26	24.29	24.22	24.23
3129	AMEX	EMLC	Wed, Dec 28, 2022	24.16	24.20	24.08	24.08
3128	AMEX	EMLC	Tue, Dec 27, 2022	24.22	24.29	24.20	24.10
3127	AMEX	EMLC	Fri, Dec 23, 2022	24.45	24.48	24.41	24.42
3126	AMEX	EMLC	Thu, Dec 22, 2022	24.38	24.44	24.35	24.38
3125	AMEX	EMLC	Wed, Dec 21, 2022	24.33	24.43	24.33	24.42
3124	AMEX	EMLC	Tue, Dec 20, 2022	24.22	24.31	24.22	24.28
3123	AMEX	EMLC	Mon, Dec 19, 2022	24.18	24.22	24.13	24.22
3122	AMEX	EMLC	Fri, Dec 16, 2022	24.17	24.20	24.08	24.15
3121	AMEX	EMLC	Thu, Dec 15, 2022	24.33	24.35	24.17	24.22
3120	AMEX	EMLC	Wed, Dec 14, 2022	24.31	24.41	24.21	24.36
3119	AMEX	EMLC	Tue, Dec 13, 2022	24.40	24.47	24.32	24.36
3118	AMEX	EMLC	Mon, Dec 12, 2022	24.09	24.10	23.94	24.07
3117	AMEX	EMLC	Fri, Dec 9, 2022	24.19	24.22	24.13	24.17
3116	AMEX	EMLC	Thu, Dec 8, 2022	24.26	24.31	24.20	24.30
3115	AMEX	EMLC	Wed, Dec 7, 2022	24.21	24.33	24.20	24.32
3114	AMEX	EMLC	Tue, Dec 6, 2022	24.15	24.16	24.03	24.10
3113	AMEX	EMLC	Mon, Dec 5, 2022	24.28	24.31	24.07	24.07
3112	AMEX	EMLC	Fri, Dec 2, 2022	24.26	24.38	24.18	24.38
3111	AMEX	EMLC	Thu, Dec 1, 2022	24.17	24.29	24.13	24.29
3110	AMEX	EMLC	Wed, Nov 30, 2022	24.11	24.27	24.01	24.13
3109	AMEX	EMLC	Tue, Nov 29, 2022	23.96	24.03	23.95	23.99
3108	AMEX	EMLC	Mon, Nov 28, 2022	23.90	23.95	23.81	23.85
3107	AMEX	EMLC	Fri, Nov 25, 2022	23.84	23.90	23.82	23.82
3106	AMEX	EMLC	Wed, Nov 23, 2022	23.72	23.92	23.72	23.91
3105	AMEX	EMLC	Tue, Nov 22, 2022	23.63	23.73	23.61	23.71
3104	AMEX	EMLC	Mon, Nov 21, 2022	23.56	23.60	23.51	23.54
3103	AMEX	EMLC	Fri, Nov 18, 2022	23.63	23.69	23.58	23.60
3102	AMEX	EMLC	Thu, Nov 17, 2022	23.45	23.55	23.43	23.53
3101	AMEX	EMLC	Wed, Nov 16, 2022	23.85	23.88	23.65	23.70
3100	AMEX	EMLC	Tue, Nov 15, 2022	23.88	23.94	23.67	23.77
3099	AMEX	EMLC	Mon, Nov 14, 2022	23.64	23.77	23.61	23.70
3098	AMEX	EMLC	Fri, Nov 11, 2022	23.72	23.75	23.60	23.66
3097	AMEX	EMLC	Thu, Nov 10, 2022	23.48	23.84	23.42	23.72
3096	AMEX	EMLC	Wed, Nov 9, 2022	23.04	23.15	22.94	22.99
3095	AMEX	EMLC	Tue, Nov 8, 2022	22.97	23.14	22.96	23.10
3094	AMEX	EMLC	Mon, Nov 7, 2022	22.96	22.99	22.91	22.96
3093	AMEX	EMLC	Fri, Nov 4, 2022	22.82	22.94	22.75	22.89
3092	AMEX	EMLC	Thu, Nov 3, 2022	22.42	22.55	22.41	22.52
3091	AMEX	EMLC	Wed, Nov 2, 2022	22.69	22.89	22.47	22.51
3090	AMEX	EMLC	Tue, Nov 1, 2022	22.73	22.75	22.58	22.63
3089	AMEX	EMLC	Mon, Oct 31, 2022	22.60	22.69	22.59	22.54
3088	AMEX	EMLC	Fri, Oct 28, 2022	22.72	22.79	22.70	22.78
3087	AMEX	EMLC	Thu, Oct 27, 2022	22.78	22.92	22.76	22.82
3086	AMEX	EMLC	Wed, Oct 26, 2022	22.82	22.99	22.81	22.89
3085	AMEX	EMLC	Tue, Oct 25, 2022	22.60	22.77	22.60	22.75
3084	AMEX	EMLC	Mon, Oct 24, 2022	22.50	22.51	22.39	22.46
3083	AMEX	EMLC	Fri, Oct 21, 2022	22.45	22.69	22.39	22.67
3082	AMEX	EMLC	Thu, Oct 20, 2022	22.56	22.67	22.48	22.50
3081	AMEX	EMLC	Wed, Oct 19, 2022	22.57	22.59	22.49	22.53
3080	AMEX	EMLC	Tue, Oct 18, 2022	22.75	22.77	22.64	22.74
3079	AMEX	EMLC	Mon, Oct 17, 2022	22.74	22.79	22.65	22.67
3078	AMEX	EMLC	Fri, Oct 14, 2022	22.76	22.78	22.52	22.53
3077	AMEX	EMLC	Thu, Oct 13, 2022	22.47	22.82	22.38	22.68
3076	AMEX	EMLC	Wed, Oct 12, 2022	22.66	22.75	22.62	22.69
3075	AMEX	EMLC	Tue, Oct 11, 2022	22.76	22.93	22.63	22.72
3074	AMEX	EMLC	Mon, Oct 10, 2022	22.86	22.91	22.79	22.88
3073	AMEX	EMLC	Fri, Oct 7, 2022	22.92	22.95	22.84	22.90
3072	AMEX	EMLC	Thu, Oct 6, 2022	23.13	23.13	22.93	22.96
3071	AMEX	EMLC	Wed, Oct 5, 2022	23.12	23.19	23.01	23.15
3070	AMEX	EMLC	Tue, Oct 4, 2022	23.24	23.35	23.22	23.30
3069	AMEX	EMLC	Mon, Oct 3, 2022	22.90	23.13	22.86	23.04
3068	AMEX	EMLC	Fri, Sep 30, 2022	22.90	22.95	22.79	22.68
3067	AMEX	EMLC	Thu, Sep 29, 2022	22.91	22.97	22.80	22.93
3066	AMEX	EMLC	Wed, Sep 28, 2022	22.86	23.15	22.84	23.12
3065	AMEX	EMLC	Tue, Sep 27, 2022	22.94	23.00	22.77	22.83
3064	AMEX	EMLC	Mon, Sep 26, 2022	23.09	23.10	22.78	22.85
3063	AMEX	EMLC	Fri, Sep 23, 2022	23.43	23.43	23.24	23.28
3062	AMEX	EMLC	Thu, Sep 22, 2022	23.63	23.65	23.51	23.62
3061	AMEX	EMLC	Wed, Sep 21, 2022	23.69	23.77	23.51	23.60
3060	AMEX	EMLC	Tue, Sep 20, 2022	23.70	23.76	23.69	23.72
3059	AMEX	EMLC	Mon, Sep 19, 2022	23.71	23.87	23.68	23.86
3058	AMEX	EMLC	Fri, Sep 16, 2022	23.72	23.79	23.63	23.78
3057	AMEX	EMLC	Thu, Sep 15, 2022	23.85	23.90	23.78	23.79
3056	AMEX	EMLC	Wed, Sep 14, 2022	23.93	23.99	23.89	23.94
3055	AMEX	EMLC	Tue, Sep 13, 2022	23.99	24.04	23.85	23.86
3054	AMEX	EMLC	Mon, Sep 12, 2022	24.27	24.32	24.24	24.26
3053	AMEX	EMLC	Fri, Sep 9, 2022	24.10	24.17	24.09	24.14
3052	AMEX	EMLC	Thu, Sep 8, 2022	23.95	24.03	23.91	23.99
3051	AMEX	EMLC	Wed, Sep 7, 2022	23.83	24.06	23.83	24.06
3050	AMEX	EMLC	Tue, Sep 6, 2022	23.89	23.89	23.78	23.81
3049	AMEX	EMLC	Fri, Sep 2, 2022	24.06	24.10	23.94	23.99
3048	AMEX	EMLC	Thu, Sep 1, 2022	23.97	23.98	23.82	23.85
3047	AMEX	EMLC	Wed, Aug 31, 2022	24.15	24.23	24.08	23.97
3046	AMEX	EMLC	Tue, Aug 30, 2022	24.31	24.31	24.15	24.18
3045	AMEX	EMLC	Mon, Aug 29, 2022	24.21	24.29	24.20	24.23
3044	AMEX	EMLC	Fri, Aug 26, 2022	24.39	24.46	24.23	24.24
3043	AMEX	EMLC	Thu, Aug 25, 2022	24.25	24.36	24.21	24.35
3042	AMEX	EMLC	Wed, Aug 24, 2022	24.14	24.23	24.12	24.18
3041	AMEX	EMLC	Tue, Aug 23, 2022	24.10	24.29	24.10	24.21
3040	AMEX	EMLC	Mon, Aug 22, 2022	24.14	24.14	24.05	24.11
3039	AMEX	EMLC	Fri, Aug 19, 2022	24.25	24.25	24.17	24.21
3038	AMEX	EMLC	Thu, Aug 18, 2022	24.52	24.52	24.37	24.39
3037	AMEX	EMLC	Wed, Aug 17, 2022	24.59	24.67	24.54	24.61
3036	AMEX	EMLC	Tue, Aug 16, 2022	24.74	24.79	24.70	24.75
3035	AMEX	EMLC	Mon, Aug 15, 2022	24.87	24.93	24.77	24.84
3034	AMEX	EMLC	Fri, Aug 12, 2022	24.93	25.05	24.86	25.04
3033	AMEX	EMLC	Thu, Aug 11, 2022	25.00	25.05	24.84	24.85
3032	AMEX	EMLC	Wed, Aug 10, 2022	24.82	24.98	24.81	24.84
3031	AMEX	EMLC	Tue, Aug 9, 2022	24.51	24.53	24.41	24.43
3030	AMEX	EMLC	Mon, Aug 8, 2022	24.46	24.51	24.45	24.48
3029	AMEX	EMLC	Fri, Aug 5, 2022	24.25	24.34	24.20	24.31
3028	AMEX	EMLC	Thu, Aug 4, 2022	24.35	24.49	24.32	24.47
3027	AMEX	EMLC	Wed, Aug 3, 2022	24.19	24.32	24.08	24.32
3026	AMEX	EMLC	Tue, Aug 2, 2022	24.35	24.40	24.07	24.07
3025	AMEX	EMLC	Mon, Aug 1, 2022	24.29	24.51	24.28	24.36
3024	AMEX	EMLC	Fri, Jul 29, 2022	24.24	24.37	24.17	24.22
3023	AMEX	EMLC	Thu, Jul 28, 2022	24.16	24.27	24.10	24.27
3022	AMEX	EMLC	Wed, Jul 27, 2022	23.88	24.12	23.85	24.09
3021	AMEX	EMLC	Tue, Jul 26, 2022	23.92	23.96	23.81	23.81
3020	AMEX	EMLC	Mon, Jul 25, 2022	23.92	23.96	23.87	23.93
3019	AMEX	EMLC	Fri, Jul 22, 2022	23.79	23.92	23.76	23.82
3018	AMEX	EMLC	Thu, Jul 21, 2022	23.67	23.73	23.58	23.68
3017	AMEX	EMLC	Wed, Jul 20, 2022	23.74	23.75	23.62	23.63
3016	AMEX	EMLC	Tue, Jul 19, 2022	23.69	23.74	23.67	23.69
3015	AMEX	EMLC	Mon, Jul 18, 2022	23.60	23.64	23.42	23.52
3014	AMEX	EMLC	Fri, Jul 15, 2022	23.42	23.56	23.36	23.51
3013	AMEX	EMLC	Thu, Jul 14, 2022	23.24	23.35	23.16	23.28
3012	AMEX	EMLC	Wed, Jul 13, 2022	23.31	23.58	23.31	23.52
3011	AMEX	EMLC	Tue, Jul 12, 2022	23.47	23.52	23.38	23.43
3010	AMEX	EMLC	Mon, Jul 11, 2022	23.61	23.62	23.44	23.47
3009	AMEX	EMLC	Fri, Jul 8, 2022	23.85	23.87	23.75	23.82
3008	AMEX	EMLC	Thu, Jul 7, 2022	23.78	23.85	23.78	23.84
3007	AMEX	EMLC	Wed, Jul 6, 2022	23.95	23.95	23.51	23.70
3006	AMEX	EMLC	Tue, Jul 5, 2022	24.04	24.05	23.95	24.04
3005	AMEX	EMLC	Fri, Jul 1, 2022	24.22	24.43	24.18	24.39
3004	AMEX	EMLC	Thu, Jun 30, 2022	24.41	24.54	24.35	24.36
3003	AMEX	EMLC	Wed, Jun 29, 2022	24.57	24.69	24.41	24.50
3002	AMEX	EMLC	Tue, Jun 28, 2022	24.55	24.58	24.45	24.48
3001	AMEX	EMLC	Mon, Jun 27, 2022	24.58	24.62	24.46	24.53
3000	AMEX	EMLC	Fri, Jun 24, 2022	24.60	24.69	24.57	24.66
2999	AMEX	EMLC	Thu, Jun 23, 2022	24.60	24.68	24.56	24.59
2998	AMEX	EMLC	Wed, Jun 22, 2022	24.56	24.69	24.54	24.62
2997	AMEX	EMLC	Tue, Jun 21, 2022	24.47	24.57	24.47	24.49
2996	AMEX	EMLC	Fri, Jun 17, 2022	24.42	24.48	24.34	24.44
2995	AMEX	EMLC	Thu, Jun 16, 2022	24.34	24.53	24.24	24.49
2994	AMEX	EMLC	Wed, Jun 15, 2022	24.31	24.66	24.26	24.62
2993	AMEX	EMLC	Tue, Jun 14, 2022	24.42	24.42	24.08	24.21
2992	AMEX	EMLC	Mon, Jun 13, 2022	24.45	24.47	24.28	24.32
2991	AMEX	EMLC	Fri, Jun 10, 2022	24.90	24.91	24.71	24.72
2990	AMEX	EMLC	Thu, Jun 9, 2022	25.17	25.22	25.07	25.07
2989	AMEX	EMLC	Wed, Jun 8, 2022	25.36	25.39	25.26	25.28
2988	AMEX	EMLC	Tue, Jun 7, 2022	25.36	25.42	25.33	25.41
2987	AMEX	EMLC	Mon, Jun 6, 2022	25.59	25.61	25.43	25.43
2986	AMEX	EMLC	Fri, Jun 3, 2022	25.59	25.64	25.50	25.57
2985	AMEX	EMLC	Thu, Jun 2, 2022	25.56	25.66	25.51	25.66
2984	AMEX	EMLC	Wed, Jun 1, 2022	25.58	25.60	25.37	25.39
2983	AMEX	EMLC	Tue, May 31, 2022	25.71	25.73	25.62	25.54
2982	AMEX	EMLC	Fri, May 27, 2022	25.73	25.80	25.69	25.71
2981	AMEX	EMLC	Thu, May 26, 2022	25.45	25.71	25.45	25.71
2980	AMEX	EMLC	Wed, May 25, 2022	25.42	25.58	25.37	25.55
2979	AMEX	EMLC	Tue, May 24, 2022	25.50	25.56	25.50	25.51
2978	AMEX	EMLC	Mon, May 23, 2022	25.43	25.52	25.42	25.44
2977	AMEX	EMLC	Fri, May 20, 2022	25.17	25.26	25.17	25.24
2976	AMEX	EMLC	Thu, May 19, 2022	25.05	25.16	25.05	25.16
2975	AMEX	EMLC	Wed, May 18, 2022	24.85	24.95	24.78	24.80
2974	AMEX	EMLC	Tue, May 17, 2022	24.84	24.90	24.78	24.88
2973	AMEX	EMLC	Mon, May 16, 2022	24.61	24.74	24.61	24.69
2972	AMEX	EMLC	Fri, May 13, 2022	24.53	24.63	24.51	24.61
2971	AMEX	EMLC	Thu, May 12, 2022	24.50	24.63	24.46	24.53
2970	AMEX	EMLC	Wed, May 11, 2022	24.58	24.73	24.57	24.60
2969	AMEX	EMLC	Tue, May 10, 2022	24.67	24.69	24.53	24.66
2968	AMEX	EMLC	Mon, May 9, 2022	24.74	24.77	24.58	24.65
2967	AMEX	EMLC	Fri, May 6, 2022	24.94	25.04	24.83	24.94
2966	AMEX	EMLC	Thu, May 5, 2022	25.29	25.31	24.93	25.05
2965	AMEX	EMLC	Wed, May 4, 2022	25.25	25.57	25.09	25.56
2964	AMEX	EMLC	Tue, May 3, 2022	25.21	25.28	25.20	25.27
2963	AMEX	EMLC	Mon, May 2, 2022	25.14	25.14	25.02	25.09
2962	AMEX	EMLC	Fri, Apr 29, 2022	25.32	25.39	25.28	25.30
2961	AMEX	EMLC	Thu, Apr 28, 2022	25.26	25.31	25.08	25.30
2960	AMEX	EMLC	Wed, Apr 27, 2022	25.34	25.43	25.26	25.41
2959	AMEX	EMLC	Tue, Apr 26, 2022	25.66	25.66	25.38	25.45
2958	AMEX	EMLC	Mon, Apr 25, 2022	25.76	25.76	25.57	25.72
2957	AMEX	EMLC	Fri, Apr 22, 2022	26.12	26.13	25.93	25.87
2956	AMEX	EMLC	Thu, Apr 21, 2022	26.29	26.41	26.26	26.29
2955	AMEX	EMLC	Wed, Apr 20, 2022	26.29	26.37	26.27	26.37
2954	AMEX	EMLC	Tue, Apr 19, 2022	26.28	26.32	26.17	26.20
2953	AMEX	EMLC	Mon, Apr 18, 2022	26.40	26.44	26.31	26.40
2952	AMEX	EMLC	Thu, Apr 14, 2022	26.43	26.44	26.31	26.36
2951	AMEX	EMLC	Wed, Apr 13, 2022	26.57	26.59	26.52	26.56
2950	AMEX	EMLC	Tue, Apr 12, 2022	26.57	26.62	26.50	26.57
2949	AMEX	EMLC	Mon, Apr 11, 2022	26.45	26.49	26.39	26.43
2948	AMEX	EMLC	Fri, Apr 8, 2022	26.43	26.52	26.39	26.49
2947	AMEX	EMLC	Thu, Apr 7, 2022	26.59	26.61	26.49	26.51
2946	AMEX	EMLC	Wed, Apr 6, 2022	26.67	26.72	26.52	26.58
2945	AMEX	EMLC	Tue, Apr 5, 2022	26.97	26.99	26.68	26.68
2944	AMEX	EMLC	Mon, Apr 4, 2022	26.98	27.04	26.96	27.02
2943	AMEX	EMLC	Fri, Apr 1, 2022	26.90	26.98	26.88	26.97
2942	AMEX	EMLC	Thu, Mar 31, 2022	27.02	27.10	26.98	26.90
2941	AMEX	EMLC	Wed, Mar 30, 2022	26.93	27.11	26.92	27.05
2940	AMEX	EMLC	Tue, Mar 29, 2022	26.98	27.00	26.85	26.94
2939	AMEX	EMLC	Mon, Mar 28, 2022	26.58	26.70	26.56	26.66
2938	AMEX	EMLC	Fri, Mar 25, 2022	26.64	26.70	26.58	26.63
2937	AMEX	EMLC	Thu, Mar 24, 2022	26.62	26.69	26.54	26.65
2936	AMEX	EMLC	Wed, Mar 23, 2022	26.56	26.71	26.49	26.63
2935	AMEX	EMLC	Tue, Mar 22, 2022	26.81	26.81	26.51	26.60
2934	AMEX	EMLC	Mon, Mar 21, 2022	27.21	27.22	26.62	26.69
2933	AMEX	EMLC	Fri, Mar 18, 2022	26.58	27.08	26.58	26.98
2932	AMEX	EMLC	Thu, Mar 17, 2022	26.54	26.80	26.54	26.75
2931	AMEX	EMLC	Wed, Mar 16, 2022	26.41	26.66	26.36	26.62
2930	AMEX	EMLC	Tue, Mar 15, 2022	26.25	26.33	26.17	26.31
2929	AMEX	EMLC	Mon, Mar 14, 2022	26.34	26.37	26.15	26.16
2928	AMEX	EMLC	Fri, Mar 11, 2022	26.50	26.52	26.28	26.30
2927	AMEX	EMLC	Thu, Mar 10, 2022	26.52	26.55	26.35	26.45
2926	AMEX	EMLC	Wed, Mar 9, 2022	26.53	26.79	26.53	26.64
2925	AMEX	EMLC	Tue, Mar 8, 2022	26.14	26.43	26.01	26.23
2924	AMEX	EMLC	Mon, Mar 7, 2022	26.35	26.35	25.85	25.90
2923	AMEX	EMLC	Fri, Mar 4, 2022	26.53	26.68	26.48	26.58
2922	AMEX	EMLC	Thu, Mar 3, 2022	26.79	26.79	26.60	26.78
2921	AMEX	EMLC	Wed, Mar 2, 2022	26.66	26.79	26.44	26.50
2920	AMEX	EMLC	Tue, Mar 1, 2022	26.97	27.00	26.71	26.80
2919	AMEX	EMLC	Mon, Feb 28, 2022	27.53	27.62	26.78	27.07
2918	AMEX	EMLC	Fri, Feb 25, 2022	28.40	28.58	28.40	28.58
2917	AMEX	EMLC	Thu, Feb 24, 2022	27.97	27.97	27.72	27.92
2916	AMEX	EMLC	Wed, Feb 23, 2022	29.00	29.02	28.81	28.83
2915	AMEX	EMLC	Tue, Feb 22, 2022	28.89	28.97	28.87	28.92
2914	AMEX	EMLC	Fri, Feb 18, 2022	29.10	29.13	29.03	29.05
2913	AMEX	EMLC	Thu, Feb 17, 2022	29.08	29.11	29.02	29.08
2912	AMEX	EMLC	Wed, Feb 16, 2022	29.04	29.17	29.03	29.13
2911	AMEX	EMLC	Tue, Feb 15, 2022	28.95	29.02	28.90	29.01
2910	AMEX	EMLC	Mon, Feb 14, 2022	28.77	28.82	28.73	28.78
2909	AMEX	EMLC	Fri, Feb 11, 2022	28.97	29.00	28.72	28.78
2908	AMEX	EMLC	Thu, Feb 10, 2022	28.92	29.20	28.92	28.97
2907	AMEX	EMLC	Wed, Feb 9, 2022	28.89	29.02	28.89	28.99
2906	AMEX	EMLC	Tue, Feb 8, 2022	28.76	28.85	28.73	28.84
2905	AMEX	EMLC	Mon, Feb 7, 2022	28.74	28.81	28.72	28.77
2904	AMEX	EMLC	Fri, Feb 4, 2022	28.71	28.81	28.70	28.78
2903	AMEX	EMLC	Thu, Feb 3, 2022	28.74	28.83	28.71	28.81
2902	AMEX	EMLC	Wed, Feb 2, 2022	28.74	28.80	28.66	28.79
2901	AMEX	EMLC	Tue, Feb 1, 2022	28.66	28.70	28.58	28.68
2900	AMEX	EMLC	Mon, Jan 31, 2022	28.54	28.71	28.52	28.57
2899	AMEX	EMLC	Fri, Jan 28, 2022	28.43	28.45	28.36	28.44
2898	AMEX	EMLC	Thu, Jan 27, 2022	28.55	28.61	28.40	28.43
2897	AMEX	EMLC	Wed, Jan 26, 2022	28.69	28.71	28.39	28.41
2896	AMEX	EMLC	Tue, Jan 25, 2022	28.61	28.70	28.59	28.66
2895	AMEX	EMLC	Mon, Jan 24, 2022	28.64	28.67	28.54	28.65
2894	AMEX	EMLC	Fri, Jan 21, 2022	28.81	28.87	28.74	28.80
2893	AMEX	EMLC	Thu, Jan 20, 2022	28.81	28.88	28.73	28.74
2892	AMEX	EMLC	Wed, Jan 19, 2022	28.59	28.73	28.59	28.71
2891	AMEX	EMLC	Tue, Jan 18, 2022	28.56	28.61	28.33	28.34
2890	AMEX	EMLC	Fri, Jan 14, 2022	28.68	28.70	28.62	28.66
2889	AMEX	EMLC	Thu, Jan 13, 2022	28.77	28.78	28.70	28.72
2888	AMEX	EMLC	Wed, Jan 12, 2022	28.66	28.80	28.66	28.80
2887	AMEX	EMLC	Tue, Jan 11, 2022	28.40	28.55	28.37	28.54
2886	AMEX	EMLC	Mon, Jan 10, 2022	28.33	28.41	28.31	28.40
2885	AMEX	EMLC	Fri, Jan 7, 2022	28.42	28.49	28.37	28.48
2884	AMEX	EMLC	Thu, Jan 6, 2022	28.29	28.37	28.29	28.33
2883	AMEX	EMLC	Wed, Jan 5, 2022	28.47	28.54	28.30	28.32
2882	AMEX	EMLC	Tue, Jan 4, 2022	28.37	28.48	28.33	28.37
2881	AMEX	EMLC	Mon, Jan 3, 2022	28.59	28.59	28.51	28.53
2880	AMEX	EMLC	Fri, Dec 31, 2021	28.62	28.65	28.59	28.60
2879	AMEX	EMLC	Thu, Dec 30, 2021	28.51	28.59	28.51	28.59
2878	AMEX	EMLC	Wed, Dec 29, 2021	28.51	28.55	28.47	28.50
2877	AMEX	EMLC	Tue, Dec 28, 2021	28.76	28.80	28.73	28.63
2876	AMEX	EMLC	Mon, Dec 27, 2021	28.89	28.93	28.88	28.89
2875	AMEX	EMLC	Thu, Dec 23, 2021	28.78	28.95	28.77	28.89
2874	AMEX	EMLC	Wed, Dec 22, 2021	28.59	28.77	28.58	28.77
2873	AMEX	EMLC	Tue, Dec 21, 2021	28.59	28.59	28.43	28.55
2872	AMEX	EMLC	Mon, Dec 20, 2021	28.30	28.45	28.23	28.42
2871	AMEX	EMLC	Fri, Dec 17, 2021	28.39	28.44	28.33	28.34
2870	AMEX	EMLC	Thu, Dec 16, 2021	28.41	28.47	28.39	28.45
2869	AMEX	EMLC	Wed, Dec 15, 2021	28.30	28.44	28.19	28.42
2868	AMEX	EMLC	Tue, Dec 14, 2021	28.51	28.52	28.38	28.38
2867	AMEX	EMLC	Mon, Dec 13, 2021	28.63	28.64	28.54	28.55
2866	AMEX	EMLC	Fri, Dec 10, 2021	28.60	28.70	28.60	28.68
2865	AMEX	EMLC	Thu, Dec 9, 2021	28.63	28.66	28.56	28.59
2864	AMEX	EMLC	Wed, Dec 8, 2021	28.58	28.73	28.58	28.72
2863	AMEX	EMLC	Tue, Dec 7, 2021	28.40	28.53	28.40	28.52
2862	AMEX	EMLC	Mon, Dec 6, 2021	28.38	28.41	28.32	28.33
2861	AMEX	EMLC	Fri, Dec 3, 2021	28.40	28.43	28.29	28.35
2860	AMEX	EMLC	Thu, Dec 2, 2021	28.41	28.45	28.30	28.37
2859	AMEX	EMLC	Wed, Dec 1, 2021	28.51	28.54	28.33	28.33
2858	AMEX	EMLC	Tue, Nov 30, 2021	28.50	28.62	28.35	28.38
2857	AMEX	EMLC	Mon, Nov 29, 2021	28.31	28.34	28.27	28.32
2856	AMEX	EMLC	Fri, Nov 26, 2021	28.34	28.36	28.22	28.27
2855	AMEX	EMLC	Wed, Nov 24, 2021	28.42	28.45	28.36	28.44
2854	AMEX	EMLC	Tue, Nov 23, 2021	28.52	28.53	28.39	28.52
2853	AMEX	EMLC	Mon, Nov 22, 2021	28.74	28.81	28.63	28.63
2852	AMEX	EMLC	Fri, Nov 19, 2021	29.03	29.03	28.87	28.88
2851	AMEX	EMLC	Thu, Nov 18, 2021	28.96	29.05	28.96	29.03
2850	AMEX	EMLC	Wed, Nov 17, 2021	29.10	29.16	29.08	29.15
2849	AMEX	EMLC	Tue, Nov 16, 2021	29.20	29.24	29.12	29.14
2848	AMEX	EMLC	Mon, Nov 15, 2021	29.38	29.39	29.32	29.34
2847	AMEX	EMLC	Fri, Nov 12, 2021	29.43	29.49	29.37	29.37
2846	AMEX	EMLC	Thu, Nov 11, 2021	29.53	29.58	29.43	29.44
2845	AMEX	EMLC	Wed, Nov 10, 2021	29.64	29.66	29.39	29.39
2844	AMEX	EMLC	Tue, Nov 9, 2021	29.65	29.69	29.59	29.68
2843	AMEX	EMLC	Mon, Nov 8, 2021	29.54	29.60	29.53	29.57
2842	AMEX	EMLC	Fri, Nov 5, 2021	29.40	29.54	29.38	29.50
2841	AMEX	EMLC	Thu, Nov 4, 2021	29.25	29.32	29.24	29.28
2840	AMEX	EMLC	Wed, Nov 3, 2021	29.19	29.35	29.10	29.33
2839	AMEX	EMLC	Tue, Nov 2, 2021	29.23	29.26	29.20	29.23
2838	AMEX	EMLC	Mon, Nov 1, 2021	29.26	29.28	29.19	29.21
2837	AMEX	EMLC	Fri, Oct 29, 2021	29.48	29.50	29.40	29.31
2836	AMEX	EMLC	Thu, Oct 28, 2021	29.59	29.67	29.55	29.55
2835	AMEX	EMLC	Wed, Oct 27, 2021	29.70	29.73	29.64	29.66
2834	AMEX	EMLC	Tue, Oct 26, 2021	29.76	29.76	29.66	29.69
2833	AMEX	EMLC	Mon, Oct 25, 2021	29.66	29.75	29.66	29.72
2832	AMEX	EMLC	Fri, Oct 22, 2021	29.63	29.67	29.50	29.66
2831	AMEX	EMLC	Thu, Oct 21, 2021	29.77	29.79	29.61	29.64
2830	AMEX	EMLC	Wed, Oct 20, 2021	29.91	29.99	29.90	29.96
2829	AMEX	EMLC	Tue, Oct 19, 2021	29.91	29.96	29.87	29.89
2828	AMEX	EMLC	Mon, Oct 18, 2021	29.77	29.87	29.76	29.83
2827	AMEX	EMLC	Fri, Oct 15, 2021	29.90	29.99	29.88	29.98
2826	AMEX	EMLC	Thu, Oct 14, 2021	29.94	29.96	29.88	29.92
2825	AMEX	EMLC	Wed, Oct 13, 2021	29.76	29.91	29.76	29.89
2824	AMEX	EMLC	Tue, Oct 12, 2021	29.66	29.74	29.62	29.70
2823	AMEX	EMLC	Mon, Oct 11, 2021	29.67	29.71	29.57	29.57
2822	AMEX	EMLC	Fri, Oct 8, 2021	29.82	29.82	29.69	29.74
2821	AMEX	EMLC	Thu, Oct 7, 2021	29.77	29.86	29.77	29.81
2820	AMEX	EMLC	Wed, Oct 6, 2021	29.67	29.79	29.66	29.78
2819	AMEX	EMLC	Tue, Oct 5, 2021	29.81	29.83	29.76	29.80
2818	AMEX	EMLC	Mon, Oct 4, 2021	29.94	29.95	29.80	29.87
2817	AMEX	EMLC	Fri, Oct 1, 2021	30.01	30.07	29.96	30.05
2816	AMEX	EMLC	Thu, Sep 30, 2021	29.98	30.06	29.95	29.85
2815	AMEX	EMLC	Wed, Sep 29, 2021	29.99	30.02	29.89	29.91
2814	AMEX	EMLC	Tue, Sep 28, 2021	30.10	30.10	29.98	30.01
2813	AMEX	EMLC	Mon, Sep 27, 2021	30.19	30.28	30.19	30.25
2812	AMEX	EMLC	Fri, Sep 24, 2021	30.28	30.32	30.22	30.29
2811	AMEX	EMLC	Thu, Sep 23, 2021	30.47	30.64	30.44	30.45
2810	AMEX	EMLC	Wed, Sep 22, 2021	30.49	30.62	30.43	30.46
2809	AMEX	EMLC	Tue, Sep 21, 2021	30.44	30.49	30.39	30.48
2808	AMEX	EMLC	Mon, Sep 20, 2021	30.40	30.43	30.31	30.38
2807	AMEX	EMLC	Fri, Sep 17, 2021	30.62	30.64	30.51	30.54
2806	AMEX	EMLC	Thu, Sep 16, 2021	30.73	30.77	30.69	30.69
2805	AMEX	EMLC	Wed, Sep 15, 2021	30.90	30.92	30.85	30.92
2804	AMEX	EMLC	Tue, Sep 14, 2021	30.96	30.99	30.88	30.89
2803	AMEX	EMLC	Mon, Sep 13, 2021	30.91	30.95	30.88	30.93
2802	AMEX	EMLC	Fri, Sep 10, 2021	30.98	30.99	30.85	30.88
2801	AMEX	EMLC	Thu, Sep 9, 2021	30.90	30.93	30.83	30.92
2800	AMEX	EMLC	Wed, Sep 8, 2021	30.88	30.92	30.81	30.84
2799	AMEX	EMLC	Tue, Sep 7, 2021	30.95	31.00	30.90	30.97
2798	AMEX	EMLC	Fri, Sep 3, 2021	31.11	31.14	31.08	31.09
2797	AMEX	EMLC	Thu, Sep 2, 2021	31.12	31.13	31.05	31.08
2796	AMEX	EMLC	Wed, Sep 1, 2021	31.11	31.17	31.08	31.09
2795	AMEX	EMLC	Tue, Aug 31, 2021	31.15	31.23	31.13	31.04
2794	AMEX	EMLC	Mon, Aug 30, 2021	30.98	31.05	30.95	31.01
2793	AMEX	EMLC	Fri, Aug 27, 2021	30.69	30.95	30.69	30.94
2792	AMEX	EMLC	Thu, Aug 26, 2021	30.67	30.74	30.66	30.67
2791	AMEX	EMLC	Wed, Aug 25, 2021	30.66	30.73	30.62	30.72
2790	AMEX	EMLC	Tue, Aug 24, 2021	30.62	30.72	30.59	30.66
2789	AMEX	EMLC	Mon, Aug 23, 2021	30.51	30.53	30.44	30.51
2788	AMEX	EMLC	Fri, Aug 20, 2021	30.34	30.41	30.32	30.40
2787	AMEX	EMLC	Thu, Aug 19, 2021	30.39	30.43	30.35	30.38
2786	AMEX	EMLC	Wed, Aug 18, 2021	30.63	30.68	30.56	30.57
2785	AMEX	EMLC	Tue, Aug 17, 2021	30.65	30.71	30.57	30.62
2784	AMEX	EMLC	Mon, Aug 16, 2021	30.76	30.80	30.74	30.75
2783	AMEX	EMLC	Fri, Aug 13, 2021	30.74	30.84	30.71	30.82
2782	AMEX	EMLC	Thu, Aug 12, 2021	30.69	30.74	30.66	30.70
2781	AMEX	EMLC	Wed, Aug 11, 2021	30.68	30.75	30.64	30.71
2780	AMEX	EMLC	Tue, Aug 10, 2021	30.59	30.61	30.54	30.57
2779	AMEX	EMLC	Mon, Aug 9, 2021	30.68	30.69	30.53	30.57
2778	AMEX	EMLC	Fri, Aug 6, 2021	30.84	30.86	30.69	30.69
2777	AMEX	EMLC	Thu, Aug 5, 2021	31.05	31.09	30.91	30.94
2776	AMEX	EMLC	Wed, Aug 4, 2021	31.15	31.19	30.98	31.01
2775	AMEX	EMLC	Tue, Aug 3, 2021	31.03	31.11	30.97	31.10
2774	AMEX	EMLC	Mon, Aug 2, 2021	31.15	31.17	31.02	31.04
2773	AMEX	EMLC	Fri, Jul 30, 2021	31.27	31.29	31.10	30.98
2772	AMEX	EMLC	Thu, Jul 29, 2021	31.17	31.28	31.17	31.26
2771	AMEX	EMLC	Wed, Jul 28, 2021	30.93	31.09	30.81	31.08
2770	AMEX	EMLC	Tue, Jul 27, 2021	30.95	30.96	30.89	30.94
2769	AMEX	EMLC	Mon, Jul 26, 2021	30.85	30.95	30.84	30.92
2768	AMEX	EMLC	Fri, Jul 23, 2021	30.95	30.97	30.87	30.91
2767	AMEX	EMLC	Thu, Jul 22, 2021	31.00	31.00	30.88	30.97
2766	AMEX	EMLC	Wed, Jul 21, 2021	30.85	30.98	30.82	30.94
2765	AMEX	EMLC	Tue, Jul 20, 2021	30.82	30.93	30.80	30.90
2764	AMEX	EMLC	Mon, Jul 19, 2021	30.97	31.00	30.80	30.84
2763	AMEX	EMLC	Fri, Jul 16, 2021	31.08	31.15	31.05	31.07
2762	AMEX	EMLC	Thu, Jul 15, 2021	31.06	31.11	31.00	31.03
2761	AMEX	EMLC	Wed, Jul 14, 2021	31.05	31.12	31.00	31.12
2760	AMEX	EMLC	Tue, Jul 13, 2021	30.94	30.99	30.82	30.83
2759	AMEX	EMLC	Mon, Jul 12, 2021	30.97	31.05	30.96	31.03
2758	AMEX	EMLC	Fri, Jul 9, 2021	31.02	31.09	31.01	31.09
2757	AMEX	EMLC	Thu, Jul 8, 2021	30.89	30.96	30.85	30.92
2756	AMEX	EMLC	Wed, Jul 7, 2021	31.05	31.05	30.88	30.97
2755	AMEX	EMLC	Tue, Jul 6, 2021	31.13	31.16	30.99	31.01
2754	AMEX	EMLC	Fri, Jul 2, 2021	31.20	31.31	31.15	31.29
2753	AMEX	EMLC	Thu, Jul 1, 2021	31.32	31.32	31.10	31.12
2752	AMEX	EMLC	Wed, Jun 30, 2021	31.38	31.45	31.33	31.26
2751	AMEX	EMLC	Tue, Jun 29, 2021	31.44	31.53	31.43	31.47
2750	AMEX	EMLC	Mon, Jun 28, 2021	31.46	31.61	31.46	31.60
2749	AMEX	EMLC	Fri, Jun 25, 2021	31.59	31.60	31.46	31.50
2748	AMEX	EMLC	Thu, Jun 24, 2021	31.49	31.56	31.45	31.52
2747	AMEX	EMLC	Wed, Jun 23, 2021	31.42	31.47	31.35	31.38
2746	AMEX	EMLC	Tue, Jun 22, 2021	31.21	31.37	31.16	31.36
2745	AMEX	EMLC	Mon, Jun 21, 2021	31.19	31.29	31.14	31.28
2744	AMEX	EMLC	Fri, Jun 18, 2021	31.39	31.39	31.16	31.16
2743	AMEX	EMLC	Thu, Jun 17, 2021	31.51	31.51	31.34	31.40
2742	AMEX	EMLC	Wed, Jun 16, 2021	31.89	31.98	31.46	31.46
2741	AMEX	EMLC	Tue, Jun 15, 2021	31.87	31.88	31.73	31.88
2740	AMEX	EMLC	Mon, Jun 14, 2021	31.98	31.98	31.89	31.93
2739	AMEX	EMLC	Fri, Jun 11, 2021	32.14	32.14	31.94	31.98
2738	AMEX	EMLC	Thu, Jun 10, 2021	32.10	32.19	32.08	32.17
2737	AMEX	EMLC	Wed, Jun 9, 2021	32.21	32.21	32.05	32.08
2736	AMEX	EMLC	Tue, Jun 8, 2021	32.09	32.09	32.04	32.07
2735	AMEX	EMLC	Mon, Jun 7, 2021	32.09	32.11	32.04	32.06
2734	AMEX	EMLC	Fri, Jun 4, 2021	31.97	32.13	31.97	32.13
2733	AMEX	EMLC	Thu, Jun 3, 2021	31.89	31.90	31.75	31.79
2732	AMEX	EMLC	Wed, Jun 2, 2021	31.83	32.00	31.81	32.00
2731	AMEX	EMLC	Tue, Jun 1, 2021	31.87	31.89	31.84	31.88
2730	AMEX	EMLC	Fri, May 28, 2021	31.74	31.90	31.74	31.87
2729	AMEX	EMLC	Thu, May 27, 2021	31.71	31.77	31.66	31.75
2728	AMEX	EMLC	Wed, May 26, 2021	31.73	31.79	31.71	31.72
2727	AMEX	EMLC	Tue, May 25, 2021	31.75	31.75	31.66	31.72
2726	AMEX	EMLC	Mon, May 24, 2021	31.65	31.69	31.64	31.68
2725	AMEX	EMLC	Fri, May 21, 2021	31.72	31.73	31.55	31.60
2724	AMEX	EMLC	Thu, May 20, 2021	31.62	31.71	31.59	31.71
2723	AMEX	EMLC	Wed, May 19, 2021	31.60	31.67	31.47	31.52
2722	AMEX	EMLC	Tue, May 18, 2021	31.72	31.76	31.67	31.72
2721	AMEX	EMLC	Mon, May 17, 2021	31.58	31.65	31.57	31.63
2720	AMEX	EMLC	Fri, May 14, 2021	31.72	31.75	31.64	31.64
2719	AMEX	EMLC	Thu, May 13, 2021	31.40	31.56	31.40	31.53
2718	AMEX	EMLC	Wed, May 12, 2021	31.52	31.58	31.34	31.36
2717	AMEX	EMLC	Tue, May 11, 2021	31.64	31.78	31.62	31.74
2716	AMEX	EMLC	Mon, May 10, 2021	31.80	31.81	31.71	31.72
2715	AMEX	EMLC	Fri, May 7, 2021	31.60	31.86	31.60	31.79
2714	AMEX	EMLC	Thu, May 6, 2021	31.25	31.51	31.23	31.50
2713	AMEX	EMLC	Wed, May 5, 2021	31.11	31.16	31.06	31.12
2712	AMEX	EMLC	Tue, May 4, 2021	31.07	31.11	31.00	31.02
2711	AMEX	EMLC	Mon, May 3, 2021	31.14	31.25	31.12	31.21
2710	AMEX	EMLC	Fri, Apr 30, 2021	31.28	31.30	31.10	31.11
2709	AMEX	EMLC	Thu, Apr 29, 2021	31.32	31.36	31.21	31.35
2708	AMEX	EMLC	Wed, Apr 28, 2021	31.22	31.39	31.19	31.38
2707	AMEX	EMLC	Tue, Apr 27, 2021	31.20	31.24	31.15	31.17
2706	AMEX	EMLC	Mon, Apr 26, 2021	31.30	31.33	31.25	31.25
2705	AMEX	EMLC	Fri, Apr 23, 2021	31.40	31.42	31.33	31.28
2704	AMEX	EMLC	Thu, Apr 22, 2021	31.41	31.41	31.28	31.33
2703	AMEX	EMLC	Wed, Apr 21, 2021	31.32	31.39	31.30	31.39
2702	AMEX	EMLC	Tue, Apr 20, 2021	31.40	31.45	31.33	31.38
2701	AMEX	EMLC	Mon, Apr 19, 2021	31.40	31.45	31.36	31.42
2700	AMEX	EMLC	Fri, Apr 16, 2021	31.37	31.40	31.32	31.36
2699	AMEX	EMLC	Thu, Apr 15, 2021	31.33	31.45	31.30	31.44
2698	AMEX	EMLC	Wed, Apr 14, 2021	31.12	31.22	31.12	31.20
2697	AMEX	EMLC	Tue, Apr 13, 2021	30.93	31.11	30.93	31.09
2696	AMEX	EMLC	Mon, Apr 12, 2021	31.03	31.05	30.92	30.96
2695	AMEX	EMLC	Fri, Apr 9, 2021	31.01	31.06	30.99	31.00
2694	AMEX	EMLC	Thu, Apr 8, 2021	31.11	31.22	31.10	31.22
2693	AMEX	EMLC	Wed, Apr 7, 2021	31.00	31.03	30.92	30.95
2692	AMEX	EMLC	Tue, Apr 6, 2021	30.82	30.96	30.80	30.93
2691	AMEX	EMLC	Mon, Apr 5, 2021	30.72	30.77	30.69	30.72
2690	AMEX	EMLC	Thu, Apr 1, 2021	30.69	30.74	30.61	30.66
2689	AMEX	EMLC	Wed, Mar 31, 2021	30.54	30.73	30.54	30.54
2688	AMEX	EMLC	Tue, Mar 30, 2021	30.41	30.44	30.35	30.43
2687	AMEX	EMLC	Mon, Mar 29, 2021	30.51	30.56	30.44	30.46
2686	AMEX	EMLC	Fri, Mar 26, 2021	30.63	30.68	30.56	30.65
2685	AMEX	EMLC	Thu, Mar 25, 2021	30.63	30.64	30.55	30.59
2684	AMEX	EMLC	Wed, Mar 24, 2021	30.85	30.85	30.58	30.62
2683	AMEX	EMLC	Tue, Mar 23, 2021	30.92	30.98	30.78	30.81
2682	AMEX	EMLC	Mon, Mar 22, 2021	31.07	31.14	31.01	31.09
2681	AMEX	EMLC	Fri, Mar 19, 2021	31.23	31.35	31.19	31.30
2680	AMEX	EMLC	Thu, Mar 18, 2021	31.16	31.24	31.11	31.14
2679	AMEX	EMLC	Wed, Mar 17, 2021	31.12	31.51	31.05	31.43
2678	AMEX	EMLC	Tue, Mar 16, 2021	31.36	31.40	31.26	31.30
2677	AMEX	EMLC	Mon, Mar 15, 2021	31.27	31.30	31.20	31.29
2676	AMEX	EMLC	Fri, Mar 12, 2021	31.27	31.30	31.21	31.30
2675	AMEX	EMLC	Thu, Mar 11, 2021	31.40	31.58	31.36	31.56
2674	AMEX	EMLC	Wed, Mar 10, 2021	31.11	31.23	31.04	31.21
2673	AMEX	EMLC	Tue, Mar 9, 2021	30.88	31.03	30.88	30.99
2672	AMEX	EMLC	Mon, Mar 8, 2021	30.85	30.90	30.64	30.65
2671	AMEX	EMLC	Fri, Mar 5, 2021	31.21	31.21	30.97	31.12
2670	AMEX	EMLC	Thu, Mar 4, 2021	31.57	31.65	31.25	31.25
2669	AMEX	EMLC	Wed, Mar 3, 2021	31.57	31.57	31.41	31.51
2668	AMEX	EMLC	Tue, Mar 2, 2021	31.72	31.78	31.60	31.69
2667	AMEX	EMLC	Mon, Mar 1, 2021	31.75	31.91	31.74	31.77
2666	AMEX	EMLC	Fri, Feb 26, 2021	31.84	31.84	31.58	31.60
2665	AMEX	EMLC	Thu, Feb 25, 2021	32.21	32.25	31.71	31.75
2664	AMEX	EMLC	Wed, Feb 24, 2021	32.33	32.52	32.28	32.50
2663	AMEX	EMLC	Tue, Feb 23, 2021	32.32	32.44	32.24	32.41
2662	AMEX	EMLC	Mon, Feb 22, 2021	32.14	32.29	32.12	32.15
2661	AMEX	EMLC	Fri, Feb 19, 2021	32.56	32.59	32.44	32.45
2660	AMEX	EMLC	Thu, Feb 18, 2021	32.65	32.65	32.54	32.59
2659	AMEX	EMLC	Wed, Feb 17, 2021	32.57	32.71	32.55	32.68
2658	AMEX	EMLC	Tue, Feb 16, 2021	32.77	32.83	32.68	32.71
2657	AMEX	EMLC	Fri, Feb 12, 2021	32.88	32.99	32.85	32.93
2656	AMEX	EMLC	Thu, Feb 11, 2021	33.05	33.09	32.97	33.01
2655	AMEX	EMLC	Wed, Feb 10, 2021	32.97	33.00	32.93	32.99
2654	AMEX	EMLC	Tue, Feb 9, 2021	32.82	32.92	32.79	32.91
2653	AMEX	EMLC	Mon, Feb 8, 2021	32.74	32.82	32.73	32.80
2652	AMEX	EMLC	Fri, Feb 5, 2021	32.78	32.82	32.73	32.77
2651	AMEX	EMLC	Thu, Feb 4, 2021	32.72	32.72	32.56	32.59
2650	AMEX	EMLC	Wed, Feb 3, 2021	32.84	32.84	32.72	32.79
2649	AMEX	EMLC	Tue, Feb 2, 2021	32.77	32.79	32.69	32.74
2648	AMEX	EMLC	Mon, Feb 1, 2021	32.68	32.68	32.59	32.62
2647	AMEX	EMLC	Fri, Jan 29, 2021	32.79	32.79	32.64	32.52
2646	AMEX	EMLC	Thu, Jan 28, 2021	32.66	32.73	32.62	32.67
2645	AMEX	EMLC	Wed, Jan 27, 2021	32.68	32.68	32.51	32.56
2644	AMEX	EMLC	Tue, Jan 26, 2021	32.82	32.85	32.74	32.83
2643	AMEX	EMLC	Mon, Jan 25, 2021	32.77	32.77	32.56	32.65
2642	AMEX	EMLC	Fri, Jan 22, 2021	32.83	32.83	32.68	32.77
2641	AMEX	EMLC	Thu, Jan 21, 2021	33.09	33.10	32.91	33.00
2640	AMEX	EMLC	Wed, Jan 20, 2021	32.96	33.07	32.95	33.06
2639	AMEX	EMLC	Tue, Jan 19, 2021	33.00	33.00	32.87	32.89
2638	AMEX	EMLC	Fri, Jan 15, 2021	32.85	32.90	32.74	32.81
2637	AMEX	EMLC	Thu, Jan 14, 2021	32.89	33.09	32.84	33.02
2636	AMEX	EMLC	Wed, Jan 13, 2021	32.85	32.89	32.79	32.84
2635	AMEX	EMLC	Tue, Jan 12, 2021	32.65	32.93	32.59	32.91
2634	AMEX	EMLC	Mon, Jan 11, 2021	32.55	32.62	32.51	32.55
2633	AMEX	EMLC	Fri, Jan 8, 2021	32.98	33.04	32.77	32.90
2632	AMEX	EMLC	Thu, Jan 7, 2021	33.06	33.08	32.81	32.85
2631	AMEX	EMLC	Wed, Jan 6, 2021	33.26	33.37	33.21	33.27
2630	AMEX	EMLC	Tue, Jan 5, 2021	33.22	33.39	33.17	33.36
2629	AMEX	EMLC	Mon, Jan 4, 2021	33.42	33.48	33.25	33.27
2628	AMEX	EMLC	Thu, Dec 31, 2020	33.33	33.33	33.21	33.27
2627	AMEX	EMLC	Wed, Dec 30, 2020	33.21	33.32	33.19	33.27
2626	AMEX	EMLC	Tue, Dec 29, 2020	33.17	33.19	33.10	33.14
2625	AMEX	EMLC	Mon, Dec 28, 2020	33.19	33.24	33.17	33.10
2624	AMEX	EMLC	Thu, Dec 24, 2020	33.23	33.25	33.20	33.22
2623	AMEX	EMLC	Wed, Dec 23, 2020	33.10	33.14	33.03	33.08
2622	AMEX	EMLC	Tue, Dec 22, 2020	33.11	33.13	32.96	32.99
2621	AMEX	EMLC	Mon, Dec 21, 2020	33.05	33.22	33.00	33.16
2620	AMEX	EMLC	Fri, Dec 18, 2020	33.44	33.47	33.36	33.42
2619	AMEX	EMLC	Thu, Dec 17, 2020	33.48	33.52	33.42	33.49
2618	AMEX	EMLC	Wed, Dec 16, 2020	33.19	33.28	33.10	33.26
2617	AMEX	EMLC	Tue, Dec 15, 2020	33.06	33.20	33.01	33.19
2616	AMEX	EMLC	Mon, Dec 14, 2020	33.12	33.14	32.96	32.99
2615	AMEX	EMLC	Fri, Dec 11, 2020	33.01	33.05	32.97	33.02
2614	AMEX	EMLC	Thu, Dec 10, 2020	32.83	33.10	32.83	33.08
2613	AMEX	EMLC	Wed, Dec 9, 2020	32.99	33.01	32.73	32.83
2612	AMEX	EMLC	Tue, Dec 8, 2020	32.97	32.99	32.89	32.92
2611	AMEX	EMLC	Mon, Dec 7, 2020	32.83	32.90	32.80	32.82
2610	AMEX	EMLC	Fri, Dec 4, 2020	32.76	32.86	32.75	32.83
2609	AMEX	EMLC	Thu, Dec 3, 2020	32.69	32.79	32.67	32.74
2608	AMEX	EMLC	Wed, Dec 2, 2020	32.52	32.60	32.45	32.49
2607	AMEX	EMLC	Tue, Dec 1, 2020	32.40	32.58	32.37	32.56
2606	AMEX	EMLC	Mon, Nov 30, 2020	32.47	32.48	32.29	32.23
2605	AMEX	EMLC	Fri, Nov 27, 2020	32.39	32.50	32.39	32.48
2604	AMEX	EMLC	Wed, Nov 25, 2020	32.38	32.51	32.35	32.49
2603	AMEX	EMLC	Tue, Nov 24, 2020	32.23	32.36	32.18	32.35
2602	AMEX	EMLC	Mon, Nov 23, 2020	32.31	32.31	32.05	32.15
2601	AMEX	EMLC	Fri, Nov 20, 2020	32.37	32.39	32.32	32.35
2600	AMEX	EMLC	Thu, Nov 19, 2020	32.24	32.39	32.19	32.39
2599	AMEX	EMLC	Wed, Nov 18, 2020	32.31	32.40	32.26	32.27
2598	AMEX	EMLC	Tue, Nov 17, 2020	32.17	32.30	32.15	32.26
2597	AMEX	EMLC	Mon, Nov 16, 2020	32.20	32.21	32.10	32.17
2596	AMEX	EMLC	Fri, Nov 13, 2020	32.01	32.08	31.94	32.07
2595	AMEX	EMLC	Thu, Nov 12, 2020	32.05	32.14	31.94	31.96
2594	AMEX	EMLC	Wed, Nov 11, 2020	32.01	32.06	31.99	32.06
2593	AMEX	EMLC	Tue, Nov 10, 2020	31.98	32.15	31.97	31.97
2592	AMEX	EMLC	Mon, Nov 9, 2020	32.37	32.40	31.99	32.07
2591	AMEX	EMLC	Fri, Nov 6, 2020	31.59	31.88	31.53	31.85
2590	AMEX	EMLC	Thu, Nov 5, 2020	31.42	31.56	31.37	31.56
2589	AMEX	EMLC	Wed, Nov 4, 2020	30.93	31.22	30.86	31.20
2588	AMEX	EMLC	Tue, Nov 3, 2020	30.91	30.91	30.76	30.80
2587	AMEX	EMLC	Mon, Nov 2, 2020	30.62	30.65	30.51	30.59
2586	AMEX	EMLC	Fri, Oct 30, 2020	30.75	30.79	30.64	30.61
2585	AMEX	EMLC	Thu, Oct 29, 2020	30.71	30.74	30.62	30.71
2584	AMEX	EMLC	Wed, Oct 28, 2020	30.81	30.82	30.67	30.67
2583	AMEX	EMLC	Tue, Oct 27, 2020	31.16	31.16	31.05	31.09
2582	AMEX	EMLC	Mon, Oct 26, 2020	31.10	31.13	30.99	31.10
2581	AMEX	EMLC	Fri, Oct 23, 2020	31.19	31.22	31.11	31.21
2580	AMEX	EMLC	Thu, Oct 22, 2020	31.16	31.18	31.09	31.12
2579	AMEX	EMLC	Wed, Oct 21, 2020	31.15	31.28	31.12	31.19
2578	AMEX	EMLC	Tue, Oct 20, 2020	31.02	31.14	30.96	31.01
2577	AMEX	EMLC	Mon, Oct 19, 2020	30.97	31.01	30.90	30.91
2576	AMEX	EMLC	Fri, Oct 16, 2020	30.95	30.98	30.85	30.86
2575	AMEX	EMLC	Thu, Oct 15, 2020	30.86	30.88	30.82	30.82
2574	AMEX	EMLC	Wed, Oct 14, 2020	31.04	31.08	30.96	30.99
2573	AMEX	EMLC	Tue, Oct 13, 2020	31.04	31.04	30.94	30.96
2572	AMEX	EMLC	Mon, Oct 12, 2020	31.15	31.17	31.10	31.17
2571	AMEX	EMLC	Fri, Oct 9, 2020	31.11	31.23	31.11	31.21
2570	AMEX	EMLC	Thu, Oct 8, 2020	30.88	31.00	30.88	30.99
2569	AMEX	EMLC	Wed, Oct 7, 2020	30.96	30.96	30.81	30.86
2568	AMEX	EMLC	Tue, Oct 6, 2020	31.02	31.04	30.75	30.83
2567	AMEX	EMLC	Mon, Oct 5, 2020	30.83	30.94	30.83	30.87
2566	AMEX	EMLC	Fri, Oct 2, 2020	30.73	30.85	30.69	30.73
2565	AMEX	EMLC	Thu, Oct 1, 2020	30.80	30.90	30.76	30.85
2564	AMEX	EMLC	Wed, Sep 30, 2020	30.70	30.90	30.67	30.73
2563	AMEX	EMLC	Tue, Sep 29, 2020	30.61	30.71	30.53	30.63
2562	AMEX	EMLC	Mon, Sep 28, 2020	30.64	30.67	30.39	30.55
2561	AMEX	EMLC	Fri, Sep 25, 2020	30.64	30.68	30.45	30.57
2560	AMEX	EMLC	Thu, Sep 24, 2020	30.56	30.81	30.44	30.73
2559	AMEX	EMLC	Wed, Sep 23, 2020	30.77	30.84	30.49	30.53
2558	AMEX	EMLC	Tue, Sep 22, 2020	31.23	31.26	30.96	31.01
2557	AMEX	EMLC	Mon, Sep 21, 2020	31.22	31.22	31.00	31.14
2556	AMEX	EMLC	Fri, Sep 18, 2020	31.74	31.74	31.53	31.54
2555	AMEX	EMLC	Thu, Sep 17, 2020	31.65	31.73	31.58	31.70
2554	AMEX	EMLC	Wed, Sep 16, 2020	31.70	31.83	31.64	31.69
2553	AMEX	EMLC	Tue, Sep 15, 2020	31.66	31.72	31.62	31.67
2552	AMEX	EMLC	Mon, Sep 14, 2020	31.50	31.57	31.44	31.57
2551	AMEX	EMLC	Fri, Sep 11, 2020	31.49	31.49	31.32	31.43
2550	AMEX	EMLC	Thu, Sep 10, 2020	31.52	31.56	31.28	31.31
2549	AMEX	EMLC	Wed, Sep 9, 2020	31.45	31.50	31.39	31.44
2548	AMEX	EMLC	Tue, Sep 8, 2020	31.20	31.30	31.09	31.18
2547	AMEX	EMLC	Fri, Sep 4, 2020	31.45	31.48	31.32	31.41
2546	AMEX	EMLC	Thu, Sep 3, 2020	31.48	31.51	31.32	31.44
2545	AMEX	EMLC	Wed, Sep 2, 2020	31.48	31.48	31.30	31.42
2544	AMEX	EMLC	Tue, Sep 1, 2020	31.58	31.65	31.56	31.60
2543	AMEX	EMLC	Mon, Aug 31, 2020	31.54	31.54	31.47	31.38
2542	AMEX	EMLC	Fri, Aug 28, 2020	31.43	31.63	31.40	31.62
2541	AMEX	EMLC	Thu, Aug 27, 2020	31.25	31.26	31.04	31.14
2540	AMEX	EMLC	Wed, Aug 26, 2020	31.19	31.22	31.12	31.19
2539	AMEX	EMLC	Tue, Aug 25, 2020	31.20	31.27	31.12	31.26
2538	AMEX	EMLC	Mon, Aug 24, 2020	31.24	31.26	31.16	31.19
2537	AMEX	EMLC	Fri, Aug 21, 2020	31.16	31.18	31.09	31.12
2536	AMEX	EMLC	Thu, Aug 20, 2020	31.08	31.31	31.06	31.31
2535	AMEX	EMLC	Wed, Aug 19, 2020	31.42	31.45	31.17	31.24
2534	AMEX	EMLC	Tue, Aug 18, 2020	31.35	31.37	31.23	31.36
2533	AMEX	EMLC	Mon, Aug 17, 2020	31.15	31.21	31.07	31.15
2532	AMEX	EMLC	Fri, Aug 14, 2020	31.29	31.29	31.20	31.27
2531	AMEX	EMLC	Thu, Aug 13, 2020	31.21	31.26	31.16	31.21
2530	AMEX	EMLC	Wed, Aug 12, 2020	31.16	31.21	31.10	31.17
2529	AMEX	EMLC	Tue, Aug 11, 2020	31.18	31.22	31.09	31.11
2528	AMEX	EMLC	Mon, Aug 10, 2020	31.24	31.27	31.05	31.06
2527	AMEX	EMLC	Fri, Aug 7, 2020	31.25	31.25	31.10	31.15
2526	AMEX	EMLC	Thu, Aug 6, 2020	31.36	31.43	31.32	31.38
2525	AMEX	EMLC	Wed, Aug 5, 2020	31.52	31.64	31.45	31.47
2524	AMEX	EMLC	Tue, Aug 4, 2020	31.26	31.45	31.22	31.45
2523	AMEX	EMLC	Mon, Aug 3, 2020	31.37	31.39	31.29	31.38
2522	AMEX	EMLC	Fri, Jul 31, 2020	31.80	31.80	31.58	31.43
2521	AMEX	EMLC	Thu, Jul 30, 2020	31.78	31.80	31.66	31.79
2520	AMEX	EMLC	Wed, Jul 29, 2020	31.87	31.88	31.77	31.85
2519	AMEX	EMLC	Tue, Jul 28, 2020	31.79	31.85	31.72	31.79
2518	AMEX	EMLC	Mon, Jul 27, 2020	31.75	31.92	31.74	31.89
2517	AMEX	EMLC	Fri, Jul 24, 2020	31.61	31.65	31.53	31.61
2516	AMEX	EMLC	Thu, Jul 23, 2020	31.59	31.73	31.56	31.59
2515	AMEX	EMLC	Wed, Jul 22, 2020	31.71	31.76	31.63	31.69
2514	AMEX	EMLC	Tue, Jul 21, 2020	31.47	31.59	31.42	31.55
2513	AMEX	EMLC	Mon, Jul 20, 2020	31.07	31.26	31.06	31.25
2512	AMEX	EMLC	Fri, Jul 17, 2020	31.14	31.14	31.09	31.11
2511	AMEX	EMLC	Thu, Jul 16, 2020	31.15	31.25	30.99	31.08
2510	AMEX	EMLC	Wed, Jul 15, 2020	31.33	31.35	31.21	31.24
2509	AMEX	EMLC	Tue, Jul 14, 2020	31.00	31.19	30.96	31.19
2508	AMEX	EMLC	Mon, Jul 13, 2020	31.15	31.19	30.99	31.03
2507	AMEX	EMLC	Fri, Jul 10, 2020	31.08	31.18	31.08	31.16
2506	AMEX	EMLC	Thu, Jul 9, 2020	31.15	31.20	30.99	31.06
2505	AMEX	EMLC	Wed, Jul 8, 2020	30.85	31.05	30.82	31.04
2504	AMEX	EMLC	Tue, Jul 7, 2020	30.81	30.98	30.72	30.78
2503	AMEX	EMLC	Mon, Jul 6, 2020	30.90	30.97	30.81	30.90
2502	AMEX	EMLC	Thu, Jul 2, 2020	30.94	31.00	30.83	30.90
2501	AMEX	EMLC	Wed, Jul 1, 2020	30.67	30.82	30.67	30.76
2500	AMEX	EMLC	Tue, Jun 30, 2020	30.75	30.77	30.64	30.59
2499	AMEX	EMLC	Mon, Jun 29, 2020	30.85	30.90	30.72	30.77
2498	AMEX	EMLC	Fri, Jun 26, 2020	30.82	30.89	30.70	30.75
2497	AMEX	EMLC	Thu, Jun 25, 2020	30.88	31.06	30.83	31.05
2496	AMEX	EMLC	Wed, Jun 24, 2020	31.09	31.09	30.86	30.89
2495	AMEX	EMLC	Tue, Jun 23, 2020	31.13	31.28	31.13	31.17
2494	AMEX	EMLC	Mon, Jun 22, 2020	31.02	31.12	30.92	31.01
2493	AMEX	EMLC	Fri, Jun 19, 2020	30.90	31.00	30.76	31.00
2492	AMEX	EMLC	Thu, Jun 18, 2020	30.86	30.86	30.62	30.64
2491	AMEX	EMLC	Wed, Jun 17, 2020	31.00	31.07	30.81	30.86
2490	AMEX	EMLC	Tue, Jun 16, 2020	31.28	31.34	30.85	31.06
2489	AMEX	EMLC	Mon, Jun 15, 2020	30.90	31.29	30.81	31.28
2488	AMEX	EMLC	Fri, Jun 12, 2020	31.13	31.24	30.91	31.20
2487	AMEX	EMLC	Thu, Jun 11, 2020	31.17	31.24	30.63	30.92
2486	AMEX	EMLC	Wed, Jun 10, 2020	31.50	31.80	31.36	31.64
2485	AMEX	EMLC	Tue, Jun 9, 2020	31.51	31.59	31.41	31.45
2484	AMEX	EMLC	Mon, Jun 8, 2020	31.68	31.75	31.56	31.64
2483	AMEX	EMLC	Fri, Jun 5, 2020	31.66	31.78	31.60	31.66
2482	AMEX	EMLC	Thu, Jun 4, 2020	31.44	31.65	31.41	31.54
2481	AMEX	EMLC	Wed, Jun 3, 2020	31.50	31.78	31.50	31.66
2480	AMEX	EMLC	Tue, Jun 2, 2020	31.10	31.42	31.10	31.41
2479	AMEX	EMLC	Mon, Jun 1, 2020	30.84	31.08	30.84	31.00
2478	AMEX	EMLC	Fri, May 29, 2020	30.73	30.95	30.64	30.70
2477	AMEX	EMLC	Thu, May 28, 2020	30.77	30.77	30.53	30.54
2476	AMEX	EMLC	Wed, May 27, 2020	30.67	30.77	30.58	30.62
2475	AMEX	EMLC	Tue, May 26, 2020	30.64	30.88	30.62	30.82
2474	AMEX	EMLC	Fri, May 22, 2020	30.27	30.27	30.11	30.17
2473	AMEX	EMLC	Thu, May 21, 2020	30.25	30.42	30.24	30.35
2472	AMEX	EMLC	Wed, May 20, 2020	29.86	30.16	29.84	30.11
2471	AMEX	EMLC	Tue, May 19, 2020	29.67	29.79	29.64	29.64
2470	AMEX	EMLC	Mon, May 18, 2020	29.20	29.66	29.20	29.55
2469	AMEX	EMLC	Fri, May 15, 2020	29.13	29.19	28.94	28.98
2468	AMEX	EMLC	Thu, May 14, 2020	28.78	29.17	28.78	29.08
2467	AMEX	EMLC	Wed, May 13, 2020	29.04	29.17	28.84	28.93
2466	AMEX	EMLC	Tue, May 12, 2020	29.08	29.19	28.96	28.98
2465	AMEX	EMLC	Mon, May 11, 2020	28.91	28.99	28.82	28.83
2464	AMEX	EMLC	Fri, May 8, 2020	28.93	29.06	28.89	28.94
2463	AMEX	EMLC	Thu, May 7, 2020	28.70	28.84	28.67	28.71
2462	AMEX	EMLC	Wed, May 6, 2020	28.84	28.84	28.56	28.63
2461	AMEX	EMLC	Tue, May 5, 2020	28.85	29.00	28.78	28.90
2460	AMEX	EMLC	Mon, May 4, 2020	28.55	28.69	28.54	28.68
2459	AMEX	EMLC	Fri, May 1, 2020	28.67	28.74	28.47	28.59
2458	AMEX	EMLC	Thu, Apr 30, 2020	29.08	29.13	28.85	28.89
2457	AMEX	EMLC	Wed, Apr 29, 2020	28.64	29.17	28.64	29.14
2456	AMEX	EMLC	Tue, Apr 28, 2020	28.55	28.68	28.39	28.63
2455	AMEX	EMLC	Mon, Apr 27, 2020	28.20	28.29	28.06	28.27
2454	AMEX	EMLC	Fri, Apr 24, 2020	28.34	28.38	27.99	28.08
2453	AMEX	EMLC	Thu, Apr 23, 2020	28.57	28.65	28.35	28.31
2452	AMEX	EMLC	Wed, Apr 22, 2020	28.83	28.83	28.46	28.49
2451	AMEX	EMLC	Tue, Apr 21, 2020	28.60	28.74	28.48	28.65
2450	AMEX	EMLC	Mon, Apr 20, 2020	28.78	28.93	28.73	28.76
2449	AMEX	EMLC	Fri, Apr 17, 2020	28.74	28.89	28.63	28.84
2448	AMEX	EMLC	Thu, Apr 16, 2020	28.64	28.83	28.52	28.56
2447	AMEX	EMLC	Wed, Apr 15, 2020	28.56	28.85	28.56	28.77
2446	AMEX	EMLC	Tue, Apr 14, 2020	28.70	28.99	28.69	28.95
2445	AMEX	EMLC	Mon, Apr 13, 2020	28.66	28.74	28.48	28.74
2444	AMEX	EMLC	Thu, Apr 9, 2020	28.61	28.96	28.53	28.86
2443	AMEX	EMLC	Wed, Apr 8, 2020	28.05	28.44	28.05	28.44
2442	AMEX	EMLC	Tue, Apr 7, 2020	28.05	28.23	28.03	28.19
2441	AMEX	EMLC	Mon, Apr 6, 2020	27.40	27.71	27.37	27.65
2440	AMEX	EMLC	Fri, Apr 3, 2020	27.63	27.70	27.23	27.27
2439	AMEX	EMLC	Thu, Apr 2, 2020	27.42	27.91	27.42	27.55
2438	AMEX	EMLC	Wed, Apr 1, 2020	27.84	28.11	27.64	27.67
2437	AMEX	EMLC	Tue, Mar 31, 2020	28.29	28.60	28.29	28.33
2436	AMEX	EMLC	Mon, Mar 30, 2020	28.31	28.44	28.09	28.20
2435	AMEX	EMLC	Fri, Mar 27, 2020	28.45	28.70	28.21	28.47
2434	AMEX	EMLC	Thu, Mar 26, 2020	28.40	29.04	28.40	28.97
2433	AMEX	EMLC	Wed, Mar 25, 2020	27.66	28.51	27.66	28.36
2432	AMEX	EMLC	Tue, Mar 24, 2020	27.61	27.78	27.16	27.69
2431	AMEX	EMLC	Mon, Mar 23, 2020	26.60	27.32	26.33	27.12
2430	AMEX	EMLC	Fri, Mar 20, 2020	26.68	27.19	26.02	26.88
2429	AMEX	EMLC	Thu, Mar 19, 2020	26.80	26.92	26.51	26.65
2428	AMEX	EMLC	Wed, Mar 18, 2020	27.93	27.99	26.66	27.04
2427	AMEX	EMLC	Tue, Mar 17, 2020	28.65	28.93	28.07	28.67
2426	AMEX	EMLC	Mon, Mar 16, 2020	28.62	28.95	27.65	28.91
2425	AMEX	EMLC	Fri, Mar 13, 2020	29.52	29.94	28.80	29.62
2424	AMEX	EMLC	Thu, Mar 12, 2020	30.18	30.20	28.66	29.02
2423	AMEX	EMLC	Wed, Mar 11, 2020	31.29	31.59	30.75	30.85
2422	AMEX	EMLC	Tue, Mar 10, 2020	31.50	31.63	31.26	31.60
2421	AMEX	EMLC	Mon, Mar 9, 2020	31.72	31.87	30.83	30.89
2420	AMEX	EMLC	Fri, Mar 6, 2020	32.52	32.54	32.39	32.54
2419	AMEX	EMLC	Thu, Mar 5, 2020	32.88	32.88	32.62	32.70
2418	AMEX	EMLC	Wed, Mar 4, 2020	33.12	33.14	32.98	33.02
2417	AMEX	EMLC	Tue, Mar 3, 2020	32.68	33.05	32.58	32.97
2416	AMEX	EMLC	Mon, Mar 2, 2020	32.24	32.54	32.24	32.50
2415	AMEX	EMLC	Fri, Feb 28, 2020	32.34	32.46	32.22	32.41
2414	AMEX	EMLC	Thu, Feb 27, 2020	32.82	32.87	32.70	32.71
2413	AMEX	EMLC	Wed, Feb 26, 2020	33.01	33.12	32.96	32.98
2412	AMEX	EMLC	Tue, Feb 25, 2020	33.11	33.15	33.00	33.02
2411	AMEX	EMLC	Mon, Feb 24, 2020	32.96	33.06	32.95	33.05
2410	AMEX	EMLC	Fri, Feb 21, 2020	33.22	33.37	33.18	33.31
2409	AMEX	EMLC	Thu, Feb 20, 2020	33.37	33.39	33.25	33.29
2408	AMEX	EMLC	Wed, Feb 19, 2020	33.55	33.58	33.51	33.57
2407	AMEX	EMLC	Tue, Feb 18, 2020	33.50	33.57	33.48	33.54
2406	AMEX	EMLC	Fri, Feb 14, 2020	33.61	33.65	33.60	33.65
2405	AMEX	EMLC	Thu, Feb 13, 2020	33.56	33.56	33.49	33.51
2404	AMEX	EMLC	Wed, Feb 12, 2020	33.59	33.59	33.52	33.54
2403	AMEX	EMLC	Tue, Feb 11, 2020	33.55	33.58	33.48	33.53
2402	AMEX	EMLC	Mon, Feb 10, 2020	33.37	33.40	33.31	33.36
2401	AMEX	EMLC	Fri, Feb 7, 2020	33.46	33.46	33.32	33.35
2400	AMEX	EMLC	Thu, Feb 6, 2020	33.77	33.77	33.53	33.57
2399	AMEX	EMLC	Wed, Feb 5, 2020	33.78	33.78	33.68	33.72
2398	AMEX	EMLC	Tue, Feb 4, 2020	33.70	33.70	33.61	33.66
2397	AMEX	EMLC	Mon, Feb 3, 2020	33.49	33.54	33.44	33.45
2396	AMEX	EMLC	Fri, Jan 31, 2020	33.60	33.62	33.53	33.58
2395	AMEX	EMLC	Thu, Jan 30, 2020	33.72	33.73	33.60	33.65
2394	AMEX	EMLC	Wed, Jan 29, 2020	33.80	33.88	33.73	33.81
2393	AMEX	EMLC	Tue, Jan 28, 2020	33.69	33.84	33.67	33.84
2392	AMEX	EMLC	Mon, Jan 27, 2020	33.67	33.75	33.65	33.68
2391	AMEX	EMLC	Fri, Jan 24, 2020	34.04	34.04	33.92	33.97
2390	AMEX	EMLC	Thu, Jan 23, 2020	33.99	33.99	33.88	33.96
2389	AMEX	EMLC	Wed, Jan 22, 2020	33.96	34.01	33.91	34.01
2388	AMEX	EMLC	Tue, Jan 21, 2020	33.88	33.91	33.81	33.85
2387	AMEX	EMLC	Fri, Jan 17, 2020	33.90	33.93	33.82	33.89
2386	AMEX	EMLC	Thu, Jan 16, 2020	33.97	33.97	33.82	33.88
2385	AMEX	EMLC	Wed, Jan 15, 2020	34.01	34.02	33.89	33.92
2384	AMEX	EMLC	Tue, Jan 14, 2020	33.94	33.99	33.92	33.94
2383	AMEX	EMLC	Mon, Jan 13, 2020	33.92	33.94	33.85	33.92
2382	AMEX	EMLC	Fri, Jan 10, 2020	34.02	34.08	33.96	34.00
2381	AMEX	EMLC	Thu, Jan 9, 2020	34.00	34.01	33.92	33.96
2380	AMEX	EMLC	Wed, Jan 8, 2020	33.92	34.03	33.88	33.97
2379	AMEX	EMLC	Tue, Jan 7, 2020	33.82	33.84	33.75	33.81
2378	AMEX	EMLC	Mon, Jan 6, 2020	33.92	33.94	33.87	33.89
2377	AMEX	EMLC	Fri, Jan 3, 2020	33.89	33.97	33.85	33.87
2376	AMEX	EMLC	Thu, Jan 2, 2020	34.03	34.07	33.98	34.07
2375	AMEX	EMLC	Tue, Dec 31, 2019	33.93	34.02	33.92	34.01
2374	AMEX	EMLC	Mon, Dec 30, 2019	33.88	33.96	33.88	33.89
2373	AMEX	EMLC	Fri, Dec 27, 2019	33.97	34.07	33.95	34.04
2372	AMEX	EMLC	Thu, Dec 26, 2019	33.87	33.94	33.86	33.92
2371	AMEX	EMLC	Tue, Dec 24, 2019	33.81	33.86	33.79	33.83
2370	AMEX	EMLC	Mon, Dec 23, 2019	33.74	33.82	33.71	33.76
2369	AMEX	EMLC	Fri, Dec 20, 2019	33.75	33.76	33.68	33.72
2368	AMEX	EMLC	Thu, Dec 19, 2019	33.68	33.77	33.68	33.73
2367	AMEX	EMLC	Wed, Dec 18, 2019	33.76	33.77	33.67	33.68
2366	AMEX	EMLC	Tue, Dec 17, 2019	33.72	33.74	33.67	33.73
2365	AMEX	EMLC	Mon, Dec 16, 2019	33.58	33.70	33.56	33.67
2364	AMEX	EMLC	Fri, Dec 13, 2019	33.52	33.62	33.48	33.53
2363	AMEX	EMLC	Thu, Dec 12, 2019	33.48	33.49	33.40	33.45
2362	AMEX	EMLC	Wed, Dec 11, 2019	33.30	33.47	33.23	33.47
2361	AMEX	EMLC	Tue, Dec 10, 2019	33.22	33.23	33.15	33.22
2360	AMEX	EMLC	Mon, Dec 9, 2019	33.23	33.25	33.13	33.23
2359	AMEX	EMLC	Fri, Dec 6, 2019	33.10	33.16	33.06	33.15
2358	AMEX	EMLC	Thu, Dec 5, 2019	33.09	33.10	32.98	33.07
2357	AMEX	EMLC	Wed, Dec 4, 2019	33.00	33.03	32.93	32.96
2356	AMEX	EMLC	Tue, Dec 3, 2019	32.89	32.94	32.85	32.92
2355	AMEX	EMLC	Mon, Dec 2, 2019	32.82	32.90	32.76	32.83
2354	AMEX	EMLC	Fri, Nov 29, 2019	33.03	33.08	32.94	32.95
2353	AMEX	EMLC	Wed, Nov 27, 2019	33.00	33.01	32.90	32.92
2352	AMEX	EMLC	Tue, Nov 26, 2019	33.03	33.03	32.90	33.02
2351	AMEX	EMLC	Mon, Nov 25, 2019	33.11	33.14	32.99	33.01
2350	AMEX	EMLC	Fri, Nov 22, 2019	33.30	33.30	33.14	33.14
2349	AMEX	EMLC	Thu, Nov 21, 2019	33.26	33.27	33.15	33.23
2348	AMEX	EMLC	Wed, Nov 20, 2019	33.24	33.26	33.15	33.21
2347	AMEX	EMLC	Tue, Nov 19, 2019	33.38	33.38	33.23	33.31
2346	AMEX	EMLC	Mon, Nov 18, 2019	33.31	33.41	33.29	33.33
2345	AMEX	EMLC	Fri, Nov 15, 2019	33.27	33.37	33.25	33.36
2344	AMEX	EMLC	Thu, Nov 14, 2019	33.14	33.24	33.10	33.16
2343	AMEX	EMLC	Wed, Nov 13, 2019	33.13	33.13	33.05	33.12
2342	AMEX	EMLC	Tue, Nov 12, 2019	33.43	33.43	33.24	33.27
2341	AMEX	EMLC	Mon, Nov 11, 2019	33.53	33.53	33.42	33.46
2340	AMEX	EMLC	Fri, Nov 8, 2019	33.57	33.61	33.53	33.60
2339	AMEX	EMLC	Thu, Nov 7, 2019	33.75	33.76	33.65	33.65
2338	AMEX	EMLC	Wed, Nov 6, 2019	33.79	33.79	33.64	33.72
2337	AMEX	EMLC	Tue, Nov 5, 2019	33.89	33.89	33.74	33.79
2336	AMEX	EMLC	Mon, Nov 4, 2019	33.88	33.95	33.86	33.90
2335	AMEX	EMLC	Fri, Nov 1, 2019	33.79	33.86	33.75	33.86
2334	AMEX	EMLC	Thu, Oct 31, 2019	33.91	33.95	33.75	33.76
2333	AMEX	EMLC	Wed, Oct 30, 2019	33.89	33.93	33.66	33.87
2332	AMEX	EMLC	Tue, Oct 29, 2019	34.04	34.10	34.02	34.05
2331	AMEX	EMLC	Mon, Oct 28, 2019	34.19	34.19	34.10	34.11
2330	AMEX	EMLC	Fri, Oct 25, 2019	34.05	34.11	33.97	34.09
2329	AMEX	EMLC	Thu, Oct 24, 2019	34.08	34.08	33.86	33.86
2328	AMEX	EMLC	Wed, Oct 23, 2019	33.90	33.98	33.82	33.98
2327	AMEX	EMLC	Tue, Oct 22, 2019	33.89	33.89	33.77	33.84
2326	AMEX	EMLC	Mon, Oct 21, 2019	33.83	33.83	33.74	33.77
2325	AMEX	EMLC	Fri, Oct 18, 2019	33.66	33.84	33.66	33.81
2324	AMEX	EMLC	Thu, Oct 17, 2019	33.69	33.69	33.59	33.61
2323	AMEX	EMLC	Wed, Oct 16, 2019	33.47	33.61	33.43	33.55
2322	AMEX	EMLC	Tue, Oct 15, 2019	33.58	33.60	33.46	33.52
2321	AMEX	EMLC	Mon, Oct 14, 2019	33.66	33.72	33.62	33.62
2320	AMEX	EMLC	Fri, Oct 11, 2019	33.63	33.72	33.58	33.69
2319	AMEX	EMLC	Thu, Oct 10, 2019	33.46	33.55	33.39	33.53
2318	AMEX	EMLC	Wed, Oct 9, 2019	33.32	33.42	33.30	33.40
2317	AMEX	EMLC	Tue, Oct 8, 2019	33.24	33.30	33.12	33.15
2316	AMEX	EMLC	Mon, Oct 7, 2019	33.40	33.47	33.19	33.20
2315	AMEX	EMLC	Fri, Oct 4, 2019	33.43	33.58	33.41	33.48
2314	AMEX	EMLC	Thu, Oct 3, 2019	33.00	33.36	33.00	33.27
2313	AMEX	EMLC	Wed, Oct 2, 2019	32.87	32.99	32.85	32.93
2312	AMEX	EMLC	Tue, Oct 1, 2019	32.73	32.81	32.65	32.78
2311	AMEX	EMLC	Mon, Sep 30, 2019	33.08	33.10	32.99	32.82
2310	AMEX	EMLC	Fri, Sep 27, 2019	33.05	33.15	32.93	33.03
2309	AMEX	EMLC	Thu, Sep 26, 2019	33.03	33.21	33.00	33.07
2308	AMEX	EMLC	Wed, Sep 25, 2019	33.19	33.20	32.87	32.99
2307	AMEX	EMLC	Tue, Sep 24, 2019	33.44	33.44	33.31	33.34
2306	AMEX	EMLC	Mon, Sep 23, 2019	33.33	33.42	33.33	33.37
2305	AMEX	EMLC	Fri, Sep 20, 2019	33.34	33.43	33.24	33.42
2304	AMEX	EMLC	Thu, Sep 19, 2019	33.31	33.41	33.25	33.28
2303	AMEX	EMLC	Wed, Sep 18, 2019	33.31	33.40	33.05	33.16
2302	AMEX	EMLC	Tue, Sep 17, 2019	33.10	33.30	33.07	33.30
2301	AMEX	EMLC	Mon, Sep 16, 2019	33.30	33.30	33.06	33.20
2300	AMEX	EMLC	Fri, Sep 13, 2019	33.51	33.51	33.30	33.31
2299	AMEX	EMLC	Thu, Sep 12, 2019	33.45	33.59	33.36	33.46
2298	AMEX	EMLC	Wed, Sep 11, 2019	33.12	33.19	33.11	33.18
2297	AMEX	EMLC	Tue, Sep 10, 2019	33.24	33.24	33.05	33.16
2296	AMEX	EMLC	Mon, Sep 9, 2019	33.38	33.43	33.23	33.26
2295	AMEX	EMLC	Fri, Sep 6, 2019	33.37	33.41	33.29	33.29
2294	AMEX	EMLC	Thu, Sep 5, 2019	33.26	33.30	33.14	33.21
2293	AMEX	EMLC	Wed, Sep 4, 2019	33.05	33.19	33.03	33.19
2292	AMEX	EMLC	Tue, Sep 3, 2019	32.79	32.84	32.70	32.74
2291	AMEX	EMLC	Fri, Aug 30, 2019	32.98	33.02	32.92	32.97
2290	AMEX	EMLC	Thu, Aug 29, 2019	32.86	32.94	32.81	32.91
2289	AMEX	EMLC	Wed, Aug 28, 2019	32.96	32.98	32.83	32.83
2288	AMEX	EMLC	Tue, Aug 27, 2019	33.13	33.19	32.97	32.98
2287	AMEX	EMLC	Mon, Aug 26, 2019	33.25	33.25	32.98	33.06
2286	AMEX	EMLC	Fri, Aug 23, 2019	33.21	33.40	33.09	33.14
2285	AMEX	EMLC	Thu, Aug 22, 2019	33.29	33.29	33.14	33.16
2284	AMEX	EMLC	Wed, Aug 21, 2019	33.47	33.47	33.31	33.37
2283	AMEX	EMLC	Tue, Aug 20, 2019	33.26	33.41	33.22	33.37
2282	AMEX	EMLC	Mon, Aug 19, 2019	33.46	33.46	33.18	33.21
2281	AMEX	EMLC	Fri, Aug 16, 2019	33.46	33.61	33.36	33.53
2280	AMEX	EMLC	Thu, Aug 15, 2019	33.39	33.43	33.21	33.38
2279	AMEX	EMLC	Wed, Aug 14, 2019	33.57	33.57	33.14	33.16
2278	AMEX	EMLC	Tue, Aug 13, 2019	33.44	33.83	33.36	33.74
2277	AMEX	EMLC	Mon, Aug 12, 2019	33.66	33.73	33.48	33.71
2276	AMEX	EMLC	Fri, Aug 9, 2019	34.14	34.17	34.04	34.09
2275	AMEX	EMLC	Thu, Aug 8, 2019	34.02	34.17	34.00	34.16
2274	AMEX	EMLC	Wed, Aug 7, 2019	33.81	33.89	33.78	33.86
2273	AMEX	EMLC	Tue, Aug 6, 2019	33.91	33.92	33.76	33.85
2272	AMEX	EMLC	Mon, Aug 5, 2019	33.83	33.84	33.56	33.70
2271	AMEX	EMLC	Fri, Aug 2, 2019	34.11	34.12	33.96	34.02
2270	AMEX	EMLC	Thu, Aug 1, 2019	34.26	34.37	34.09	34.11
2269	AMEX	EMLC	Wed, Jul 31, 2019	34.80	34.95	34.51	34.42
2268	AMEX	EMLC	Tue, Jul 30, 2019	34.76	34.77	34.68	34.73
2267	AMEX	EMLC	Mon, Jul 29, 2019	34.89	34.89	34.63	34.76
2266	AMEX	EMLC	Fri, Jul 26, 2019	34.99	34.99	34.83	34.88
2265	AMEX	EMLC	Thu, Jul 25, 2019	35.06	35.06	34.86	34.92
2264	AMEX	EMLC	Wed, Jul 24, 2019	35.05	35.08	35.02	35.04
2263	AMEX	EMLC	Tue, Jul 23, 2019	35.04	35.05	34.98	35.01
2262	AMEX	EMLC	Mon, Jul 22, 2019	35.15	35.16	35.05	35.10
2261	AMEX	EMLC	Fri, Jul 19, 2019	35.08	35.16	35.02	35.07
2260	AMEX	EMLC	Thu, Jul 18, 2019	34.84	35.18	34.83	35.17
2259	AMEX	EMLC	Wed, Jul 17, 2019	34.81	34.84	34.73	34.79
2258	AMEX	EMLC	Tue, Jul 16, 2019	34.89	34.91	34.68	34.70
2257	AMEX	EMLC	Mon, Jul 15, 2019	34.97	34.98	34.83	34.94
2256	AMEX	EMLC	Fri, Jul 12, 2019	34.74	34.91	34.73	34.91
2255	AMEX	EMLC	Thu, Jul 11, 2019	34.84	34.87	34.68	34.75
2254	AMEX	EMLC	Wed, Jul 10, 2019	34.70	34.81	34.63	34.76
2253	AMEX	EMLC	Tue, Jul 9, 2019	34.64	34.69	34.50	34.55
2252	AMEX	EMLC	Mon, Jul 8, 2019	34.73	34.73	34.62	34.66
2251	AMEX	EMLC	Fri, Jul 5, 2019	34.66	34.66	34.44	34.61
2250	AMEX	EMLC	Wed, Jul 3, 2019	34.70	34.78	34.67	34.74
2249	AMEX	EMLC	Tue, Jul 2, 2019	34.63	34.67	34.52	34.64
2248	AMEX	EMLC	Mon, Jul 1, 2019	34.73	34.76	34.57	34.61
2247	AMEX	EMLC	Fri, Jun 28, 2019	34.71	34.72	34.66	34.70
2246	AMEX	EMLC	Thu, Jun 27, 2019	34.52	34.66	34.50	34.64
2245	AMEX	EMLC	Wed, Jun 26, 2019	34.54	34.54	34.44	34.48
2244	AMEX	EMLC	Tue, Jun 25, 2019	34.56	34.62	34.41	34.47
2243	AMEX	EMLC	Mon, Jun 24, 2019	34.46	34.53	34.44	34.52
2242	AMEX	EMLC	Fri, Jun 21, 2019	34.41	34.51	34.38	34.43
2241	AMEX	EMLC	Thu, Jun 20, 2019	34.52	34.58	34.50	34.55
2240	AMEX	EMLC	Wed, Jun 19, 2019	33.86	34.29	33.81	34.28
2239	AMEX	EMLC	Tue, Jun 18, 2019	33.76	33.91	33.76	33.86
2238	AMEX	EMLC	Mon, Jun 17, 2019	33.66	33.67	33.57	33.59
2237	AMEX	EMLC	Fri, Jun 14, 2019	33.66	33.68	33.53	33.60
2236	AMEX	EMLC	Thu, Jun 13, 2019	33.68	33.75	33.67	33.71
2235	AMEX	EMLC	Wed, Jun 12, 2019	33.68	33.77	33.63	33.64
2234	AMEX	EMLC	Tue, Jun 11, 2019	33.60	33.71	33.60	33.66
2233	AMEX	EMLC	Mon, Jun 10, 2019	33.43	33.52	33.40	33.49
2232	AMEX	EMLC	Fri, Jun 7, 2019	33.18	33.39	33.15	33.35
2231	AMEX	EMLC	Thu, Jun 6, 2019	33.07	33.15	33.03	33.14
2230	AMEX	EMLC	Wed, Jun 5, 2019	33.16	33.18	33.01	33.03
2229	AMEX	EMLC	Tue, Jun 4, 2019	32.94	33.11	32.94	33.10
2228	AMEX	EMLC	Mon, Jun 3, 2019	32.90	33.02	32.88	32.94
2227	AMEX	EMLC	Fri, May 31, 2019	32.84	33.01	32.78	32.81
2226	AMEX	EMLC	Thu, May 30, 2019	32.84	32.90	32.79	32.83
2225	AMEX	EMLC	Wed, May 29, 2019	32.66	32.80	32.63	32.79
2224	AMEX	EMLC	Tue, May 28, 2019	32.80	32.80	32.66	32.70
2223	AMEX	EMLC	Fri, May 24, 2019	32.81	32.88	32.76	32.81
2222	AMEX	EMLC	Thu, May 23, 2019	32.60	32.67	32.53	32.66
2221	AMEX	EMLC	Wed, May 22, 2019	32.77	32.78	32.64	32.66
2220	AMEX	EMLC	Tue, May 21, 2019	32.56	32.70	32.51	32.68
2219	AMEX	EMLC	Mon, May 20, 2019	32.60	32.62	32.55	32.56
2218	AMEX	EMLC	Fri, May 17, 2019	32.62	32.66	32.51	32.53
2217	AMEX	EMLC	Thu, May 16, 2019	32.95	32.96	32.76	32.79
2216	AMEX	EMLC	Wed, May 15, 2019	32.78	32.97	32.77	32.97
2215	AMEX	EMLC	Tue, May 14, 2019	32.85	32.92	32.82	32.87
2214	AMEX	EMLC	Mon, May 13, 2019	32.75	32.77	32.63	32.74
2213	AMEX	EMLC	Fri, May 10, 2019	32.93	33.04	32.82	32.97
2212	AMEX	EMLC	Thu, May 9, 2019	32.69	32.80	32.59	32.69
2211	AMEX	EMLC	Wed, May 8, 2019	32.83	32.92	32.76	32.83
2210	AMEX	EMLC	Tue, May 7, 2019	32.81	32.84	32.61	32.70
2209	AMEX	EMLC	Mon, May 6, 2019	32.84	32.95	32.79	32.93
2208	AMEX	EMLC	Fri, May 3, 2019	32.93	33.09	32.90	33.07
2207	AMEX	EMLC	Thu, May 2, 2019	32.96	32.96	32.73	32.79
2206	AMEX	EMLC	Wed, May 1, 2019	33.10	33.25	32.97	33.01
2205	AMEX	EMLC	Tue, Apr 30, 2019	33.10	33.13	32.98	33.12
2204	AMEX	EMLC	Mon, Apr 29, 2019	33.05	33.09	33.01	33.05
2203	AMEX	EMLC	Fri, Apr 26, 2019	33.23	33.26	33.01	33.03
2202	AMEX	EMLC	Thu, Apr 25, 2019	32.99	33.13	32.92	33.12
2201	AMEX	EMLC	Wed, Apr 24, 2019	33.35	33.35	33.11	33.14
2200	AMEX	EMLC	Tue, Apr 23, 2019	33.69	33.74	33.60	33.52
2199	AMEX	EMLC	Mon, Apr 22, 2019	33.84	33.86	33.76	33.82
2198	AMEX	EMLC	Thu, Apr 18, 2019	33.83	33.90	33.80	33.86
2197	AMEX	EMLC	Wed, Apr 17, 2019	33.96	33.97	33.85	33.89
2196	AMEX	EMLC	Tue, Apr 16, 2019	33.80	33.87	33.77	33.77
2195	AMEX	EMLC	Mon, Apr 15, 2019	33.92	33.94	33.83	33.91
2194	AMEX	EMLC	Fri, Apr 12, 2019	33.89	33.91	33.81	33.85
2193	AMEX	EMLC	Thu, Apr 11, 2019	33.83	33.85	33.73	33.75
2192	AMEX	EMLC	Wed, Apr 10, 2019	33.90	34.01	33.88	34.00
2191	AMEX	EMLC	Tue, Apr 9, 2019	33.80	33.88	33.75	33.83
2190	AMEX	EMLC	Mon, Apr 8, 2019	33.75	33.76	33.68	33.73
2189	AMEX	EMLC	Fri, Apr 5, 2019	33.67	33.76	33.66	33.72
2188	AMEX	EMLC	Thu, Apr 4, 2019	33.55	33.69	33.53	33.67
2187	AMEX	EMLC	Wed, Apr 3, 2019	33.63	33.67	33.58	33.66
2186	AMEX	EMLC	Tue, Apr 2, 2019	33.55	33.57	33.45	33.51
2185	AMEX	EMLC	Mon, Apr 1, 2019	33.48	33.57	33.44	33.57
2184	AMEX	EMLC	Fri, Mar 29, 2019	33.40	33.51	33.28	33.18
2183	AMEX	EMLC	Thu, Mar 28, 2019	33.34	33.42	33.27	33.42
2182	AMEX	EMLC	Wed, Mar 27, 2019	33.55	33.57	33.37	33.42
2181	AMEX	EMLC	Tue, Mar 26, 2019	33.87	33.91	33.81	33.87
2180	AMEX	EMLC	Mon, Mar 25, 2019	33.80	33.93	33.77	33.93
2179	AMEX	EMLC	Fri, Mar 22, 2019	33.95	33.95	33.60	33.62
2178	AMEX	EMLC	Thu, Mar 21, 2019	34.34	34.39	34.15	34.28
2177	AMEX	EMLC	Wed, Mar 20, 2019	34.04	34.49	33.97	34.41
2176	AMEX	EMLC	Tue, Mar 19, 2019	33.99	34.05	33.94	34.04
2175	AMEX	EMLC	Mon, Mar 18, 2019	33.86	34.00	33.86	33.96
2174	AMEX	EMLC	Fri, Mar 15, 2019	33.73	33.88	33.73	33.79
2173	AMEX	EMLC	Thu, Mar 14, 2019	33.62	33.68	33.62	33.65
2172	AMEX	EMLC	Wed, Mar 13, 2019	33.72	33.79	33.69	33.77
2171	AMEX	EMLC	Tue, Mar 12, 2019	33.66	33.76	33.66	33.70
2170	AMEX	EMLC	Mon, Mar 11, 2019	33.60	33.67	33.56	33.58
2169	AMEX	EMLC	Fri, Mar 8, 2019	33.44	33.54	33.42	33.49
2168	AMEX	EMLC	Thu, Mar 7, 2019	33.73	33.73	33.34	33.34
2167	AMEX	EMLC	Wed, Mar 6, 2019	33.79	33.84	33.74	33.77
2166	AMEX	EMLC	Tue, Mar 5, 2019	33.88	33.91	33.79	33.87
2165	AMEX	EMLC	Mon, Mar 4, 2019	33.86	33.87	33.76	33.79
2164	AMEX	EMLC	Fri, Mar 1, 2019	33.95	34.00	33.87	33.89
2163	AMEX	EMLC	Thu, Feb 28, 2019	34.33	34.34	34.12	33.97
2162	AMEX	EMLC	Wed, Feb 27, 2019	34.38	34.40	34.29	34.35
2161	AMEX	EMLC	Tue, Feb 26, 2019	34.36	34.41	34.27	34.36
2160	AMEX	EMLC	Mon, Feb 25, 2019	34.34	34.37	34.26	34.30
2159	AMEX	EMLC	Fri, Feb 22, 2019	34.23	34.32	34.20	34.22
2158	AMEX	EMLC	Thu, Feb 21, 2019	34.11	34.12	34.02	34.10
2157	AMEX	EMLC	Wed, Feb 20, 2019	34.14	34.26	34.10	34.15
2156	AMEX	EMLC	Tue, Feb 19, 2019	34.04	34.19	34.04	34.13
2155	AMEX	EMLC	Fri, Feb 15, 2019	34.02	34.12	33.93	34.10
2154	AMEX	EMLC	Thu, Feb 14, 2019	33.85	34.00	33.81	33.95
2153	AMEX	EMLC	Wed, Feb 13, 2019	34.05	34.07	33.88	33.88
2152	AMEX	EMLC	Tue, Feb 12, 2019	34.09	34.20	34.07	34.19
2151	AMEX	EMLC	Mon, Feb 11, 2019	34.08	34.11	33.95	33.97
2150	AMEX	EMLC	Fri, Feb 8, 2019	34.28	34.30	34.16	34.23
2149	AMEX	EMLC	Thu, Feb 7, 2019	34.33	34.36	34.23	34.29
2148	AMEX	EMLC	Wed, Feb 6, 2019	34.46	34.46	34.36	34.42
2147	AMEX	EMLC	Tue, Feb 5, 2019	34.54	34.66	34.47	34.66
2146	AMEX	EMLC	Mon, Feb 4, 2019	34.46	34.61	34.39	34.55
2145	AMEX	EMLC	Fri, Feb 1, 2019	34.53	34.63	34.48	34.56
2144	AMEX	EMLC	Thu, Jan 31, 2019	34.77	34.85	34.69	34.59
2143	AMEX	EMLC	Wed, Jan 30, 2019	34.12	34.61	34.07	34.54
2142	AMEX	EMLC	Tue, Jan 29, 2019	34.12	34.17	34.07	34.12
2141	AMEX	EMLC	Mon, Jan 28, 2019	33.98	34.05	33.96	34.03
2140	AMEX	EMLC	Fri, Jan 25, 2019	34.09	34.18	34.06	34.08
2139	AMEX	EMLC	Thu, Jan 24, 2019	33.98	34.03	33.82	33.84
2138	AMEX	EMLC	Wed, Jan 23, 2019	33.83	33.91	33.80	33.90
2137	AMEX	EMLC	Tue, Jan 22, 2019	33.75	33.78	33.69	33.74
2136	AMEX	EMLC	Fri, Jan 18, 2019	33.85	33.89	33.75	33.78
2135	AMEX	EMLC	Thu, Jan 17, 2019	33.71	33.94	33.69	33.85
2134	AMEX	EMLC	Wed, Jan 16, 2019	33.91	33.95	33.83	33.84
2133	AMEX	EMLC	Tue, Jan 15, 2019	33.87	33.91	33.78	33.88
2132	AMEX	EMLC	Mon, Jan 14, 2019	33.74	33.88	33.74	33.84
2131	AMEX	EMLC	Fri, Jan 11, 2019	33.88	33.89	33.74	33.78
2130	AMEX	EMLC	Thu, Jan 10, 2019	33.85	33.93	33.80	33.90
2129	AMEX	EMLC	Wed, Jan 9, 2019	33.74	33.91	33.71	33.85
2128	AMEX	EMLC	Tue, Jan 8, 2019	33.66	33.68	33.57	33.62
2127	AMEX	EMLC	Mon, Jan 7, 2019	33.72	33.83	33.69	33.79
2126	AMEX	EMLC	Fri, Jan 4, 2019	33.20	33.59	33.18	33.56
2125	AMEX	EMLC	Thu, Jan 3, 2019	33.12	33.20	33.03	33.17
2124	AMEX	EMLC	Wed, Jan 2, 2019	32.94	33.09	32.93	33.05
2123	AMEX	EMLC	Mon, Dec 31, 2018	32.97	33.03	32.91	33.00
2122	AMEX	EMLC	Fri, Dec 28, 2018	32.88	32.98	32.87	32.92
2121	AMEX	EMLC	Thu, Dec 27, 2018	32.67	32.83	32.65	32.80
2120	AMEX	EMLC	Wed, Dec 26, 2018	32.73	32.83	32.70	32.60
2119	AMEX	EMLC	Mon, Dec 24, 2018	32.88	32.92	32.76	32.76
2118	AMEX	EMLC	Fri, Dec 21, 2018	32.88	32.94	32.69	32.74
2117	AMEX	EMLC	Thu, Dec 20, 2018	32.99	33.06	32.84	32.85
2116	AMEX	EMLC	Wed, Dec 19, 2018	32.85	33.10	32.63	32.69
2115	AMEX	EMLC	Tue, Dec 18, 2018	32.68	32.77	32.63	32.76
2114	AMEX	EMLC	Mon, Dec 17, 2018	32.61	32.67	32.56	32.63
2113	AMEX	EMLC	Fri, Dec 14, 2018	32.46	32.56	32.40	32.50
2112	AMEX	EMLC	Thu, Dec 13, 2018	32.74	32.77	32.61	32.68
2111	AMEX	EMLC	Wed, Dec 12, 2018	32.70	32.81	32.69	32.75
2110	AMEX	EMLC	Tue, Dec 11, 2018	32.53	32.59	32.43	32.53
2109	AMEX	EMLC	Mon, Dec 10, 2018	32.54	32.58	32.46	32.56
2108	AMEX	EMLC	Fri, Dec 7, 2018	32.78	32.94	32.65	32.67
2107	AMEX	EMLC	Thu, Dec 6, 2018	32.51	32.70	32.44	32.70
2106	AMEX	EMLC	Tue, Dec 4, 2018	32.91	32.94	32.66	32.72
2105	AMEX	EMLC	Mon, Dec 3, 2018	33.06	33.07	32.88	32.91
2104	AMEX	EMLC	Fri, Nov 30, 2018	33.03	33.03	32.87	32.77
2103	AMEX	EMLC	Thu, Nov 29, 2018	33.06	33.15	32.99	33.02
2102	AMEX	EMLC	Wed, Nov 28, 2018	32.60	32.93	32.54	32.86
2101	AMEX	EMLC	Tue, Nov 27, 2018	32.68	32.74	32.53	32.60
2100	AMEX	EMLC	Mon, Nov 26, 2018	32.71	32.79	32.56	32.59
2099	AMEX	EMLC	Fri, Nov 23, 2018	32.89	32.89	32.73	32.77
2098	AMEX	EMLC	Wed, Nov 21, 2018	32.86	32.95	32.83	32.84
2097	AMEX	EMLC	Tue, Nov 20, 2018	32.69	32.73	32.59	32.67
2096	AMEX	EMLC	Mon, Nov 19, 2018	32.83	32.94	32.81	32.84
2095	AMEX	EMLC	Fri, Nov 16, 2018	32.81	33.02	32.79	33.00
2094	AMEX	EMLC	Thu, Nov 15, 2018	32.50	32.70	32.43	32.65
2093	AMEX	EMLC	Wed, Nov 14, 2018	32.42	32.47	32.30	32.37
2092	AMEX	EMLC	Tue, Nov 13, 2018	32.20	32.23	32.06	32.12
2091	AMEX	EMLC	Mon, Nov 12, 2018	32.35	32.37	32.20	32.20
2090	AMEX	EMLC	Fri, Nov 9, 2018	32.53	32.56	32.37	32.49
2089	AMEX	EMLC	Thu, Nov 8, 2018	32.85	32.90	32.57	32.59
2088	AMEX	EMLC	Wed, Nov 7, 2018	33.01	33.03	32.91	32.94
2087	AMEX	EMLC	Tue, Nov 6, 2018	32.81	32.86	32.74	32.79
2086	AMEX	EMLC	Mon, Nov 5, 2018	32.69	32.78	32.69	32.73
2085	AMEX	EMLC	Fri, Nov 2, 2018	32.56	32.68	32.49	32.62
2084	AMEX	EMLC	Thu, Nov 1, 2018	32.36	32.49	32.31	32.45
2083	AMEX	EMLC	Wed, Oct 31, 2018	32.31	32.32	32.18	32.08
2082	AMEX	EMLC	Tue, Oct 30, 2018	32.41	32.49	32.33	32.46
2081	AMEX	EMLC	Mon, Oct 29, 2018	32.68	32.70	32.30	32.40
2080	AMEX	EMLC	Fri, Oct 26, 2018	32.53	32.70	32.50	32.68
2079	AMEX	EMLC	Thu, Oct 25, 2018	32.54	32.62	32.44	32.52
2078	AMEX	EMLC	Wed, Oct 24, 2018	32.74	32.78	32.38	32.40
2077	AMEX	EMLC	Tue, Oct 23, 2018	32.80	32.85	32.64	32.78
2076	AMEX	EMLC	Mon, Oct 22, 2018	32.90	32.92	32.79	32.82
2075	AMEX	EMLC	Fri, Oct 19, 2018	32.88	32.95	32.80	32.94
2074	AMEX	EMLC	Thu, Oct 18, 2018	33.00	33.02	32.72	32.82
2073	AMEX	EMLC	Wed, Oct 17, 2018	32.96	33.20	32.94	33.10
2072	AMEX	EMLC	Tue, Oct 16, 2018	32.92	33.08	32.88	33.06
2071	AMEX	EMLC	Mon, Oct 15, 2018	32.60	32.76	32.60	32.66
2070	AMEX	EMLC	Fri, Oct 12, 2018	32.64	32.64	32.44	32.44
2069	AMEX	EMLC	Thu, Oct 11, 2018	32.44	32.56	32.36	32.44
2068	AMEX	EMLC	Wed, Oct 10, 2018	32.48	32.50	32.22	32.26
2067	AMEX	EMLC	Tue, Oct 9, 2018	32.34	32.53	32.30	32.50
2066	AMEX	EMLC	Mon, Oct 8, 2018	32.30	32.45	32.28	32.42
2065	AMEX	EMLC	Fri, Oct 5, 2018	32.30	32.42	32.18	32.36
2064	AMEX	EMLC	Thu, Oct 4, 2018	32.44	32.44	32.10	32.20
2063	AMEX	EMLC	Wed, Oct 3, 2018	32.84	32.90	32.54	32.54
2062	AMEX	EMLC	Tue, Oct 2, 2018	32.74	32.84	32.68	32.76
2061	AMEX	EMLC	Mon, Oct 1, 2018	32.78	32.83	32.74	32.80
2060	AMEX	EMLC	Fri, Sep 28, 2018	32.90	33.02	32.86	32.75
2059	AMEX	EMLC	Thu, Sep 27, 2018	32.94	33.10	32.90	33.02
2058	AMEX	EMLC	Wed, Sep 26, 2018	32.68	33.03	32.68	32.98
2057	AMEX	EMLC	Tue, Sep 25, 2018	32.70	32.70	32.52	32.68
2056	AMEX	EMLC	Mon, Sep 24, 2018	32.88	32.90	32.76	32.78
2055	AMEX	EMLC	Fri, Sep 21, 2018	32.66	32.80	32.61	32.80
2054	AMEX	EMLC	Thu, Sep 20, 2018	32.60	32.78	32.46	32.76
2053	AMEX	EMLC	Wed, Sep 19, 2018	32.36	32.44	32.30	32.40
2052	AMEX	EMLC	Tue, Sep 18, 2018	32.14	32.24	32.12	32.16
2051	AMEX	EMLC	Mon, Sep 17, 2018	32.08	32.14	32.06	32.10
2050	AMEX	EMLC	Fri, Sep 14, 2018	32.20	32.20	32.02	32.08
2049	AMEX	EMLC	Thu, Sep 13, 2018	32.20	32.26	32.06	32.16
2048	AMEX	EMLC	Wed, Sep 12, 2018	31.86	32.06	31.86	31.90
2047	AMEX	EMLC	Tue, Sep 11, 2018	31.64	31.76	31.57	31.72
2046	AMEX	EMLC	Mon, Sep 10, 2018	31.80	31.80	31.68	31.74
2045	AMEX	EMLC	Fri, Sep 7, 2018	31.84	31.87	31.74	31.76
2044	AMEX	EMLC	Thu, Sep 6, 2018	31.62	31.72	31.56	31.70
2043	AMEX	EMLC	Wed, Sep 5, 2018	31.58	31.62	31.48	31.60
2042	AMEX	EMLC	Tue, Sep 4, 2018	31.60	31.70	31.54	31.62
2041	AMEX	EMLC	Fri, Aug 31, 2018	32.28	32.46	32.22	32.15
2040	AMEX	EMLC	Thu, Aug 30, 2018	32.46	32.46	32.14	32.34
2039	AMEX	EMLC	Wed, Aug 29, 2018	32.86	32.93	32.72	32.78
2038	AMEX	EMLC	Tue, Aug 28, 2018	33.22	33.22	32.96	32.98
2037	AMEX	EMLC	Mon, Aug 27, 2018	33.20	33.28	33.12	33.20
2036	AMEX	EMLC	Fri, Aug 24, 2018	33.06	33.12	32.94	33.08
2035	AMEX	EMLC	Thu, Aug 23, 2018	32.98	33.02	32.70	32.78
2034	AMEX	EMLC	Wed, Aug 22, 2018	32.98	33.12	32.96	33.10
2033	AMEX	EMLC	Tue, Aug 21, 2018	32.82	33.10	32.82	32.98
2032	AMEX	EMLC	Mon, Aug 20, 2018	32.92	32.92	32.76	32.86
2031	AMEX	EMLC	Fri, Aug 17, 2018	32.64	32.96	32.60	32.90
2030	AMEX	EMLC	Thu, Aug 16, 2018	33.00	33.04	32.70	32.82
2029	AMEX	EMLC	Wed, Aug 15, 2018	32.68	32.80	32.56	32.70
2028	AMEX	EMLC	Tue, Aug 14, 2018	33.00	33.08	32.90	33.04
2027	AMEX	EMLC	Mon, Aug 13, 2018	32.80	32.91	32.54	32.74
2026	AMEX	EMLC	Fri, Aug 10, 2018	33.12	33.36	32.98	33.12
2025	AMEX	EMLC	Thu, Aug 9, 2018	34.18	34.18	33.92	34.00
2024	AMEX	EMLC	Wed, Aug 8, 2018	34.34	34.38	34.29	34.32
2023	AMEX	EMLC	Tue, Aug 7, 2018	34.44	34.50	34.34	34.42
2022	AMEX	EMLC	Mon, Aug 6, 2018	34.34	34.35	34.22	34.26
2021	AMEX	EMLC	Fri, Aug 3, 2018	34.42	34.51	34.34	34.42
2020	AMEX	EMLC	Thu, Aug 2, 2018	34.34	34.40	34.30	34.36
2019	AMEX	EMLC	Wed, Aug 1, 2018	34.62	34.66	34.56	34.60
2018	AMEX	EMLC	Tue, Jul 31, 2018	34.88	34.94	34.82	34.65
2017	AMEX	EMLC	Mon, Jul 30, 2018	34.92	34.94	34.86	34.92
2016	AMEX	EMLC	Fri, Jul 27, 2018	34.84	34.92	34.78	34.82
2015	AMEX	EMLC	Thu, Jul 26, 2018	34.76	34.80	34.68	34.70
2014	AMEX	EMLC	Wed, Jul 25, 2018	34.64	34.88	34.62	34.88
2013	AMEX	EMLC	Tue, Jul 24, 2018	34.36	34.52	34.34	34.42
2012	AMEX	EMLC	Mon, Jul 23, 2018	34.34	34.42	34.30	34.42
2011	AMEX	EMLC	Fri, Jul 20, 2018	34.44	34.47	34.32	34.40
2010	AMEX	EMLC	Thu, Jul 19, 2018	34.06	34.25	34.02	34.14
2009	AMEX	EMLC	Wed, Jul 18, 2018	34.30	34.46	34.23	34.40
2008	AMEX	EMLC	Tue, Jul 17, 2018	34.38	34.49	34.36	34.42
2007	AMEX	EMLC	Mon, Jul 16, 2018	34.46	34.48	34.34	34.40
2006	AMEX	EMLC	Fri, Jul 13, 2018	34.30	34.44	34.26	34.34
2005	AMEX	EMLC	Thu, Jul 12, 2018	34.36	34.46	34.24	34.32
2004	AMEX	EMLC	Wed, Jul 11, 2018	34.52	34.53	34.14	34.14
2003	AMEX	EMLC	Tue, Jul 10, 2018	34.48	34.70	34.44	34.68
2002	AMEX	EMLC	Mon, Jul 9, 2018	34.48	34.56	34.42	34.50
2001	AMEX	EMLC	Fri, Jul 6, 2018	34.20	34.42	34.20	34.40
2000	AMEX	EMLC	Thu, Jul 5, 2018	34.12	34.16	33.99	34.14
1999	AMEX	EMLC	Tue, Jul 3, 2018	33.88	33.96	33.82	33.90
1998	AMEX	EMLC	Mon, Jul 2, 2018	33.60	33.68	33.50	33.68
1997	AMEX	EMLC	Fri, Jun 29, 2018	34.12	34.19	34.01	34.04
1996	AMEX	EMLC	Thu, Jun 28, 2018	33.98	34.08	33.98	34.06
1995	AMEX	EMLC	Wed, Jun 27, 2018	34.12	34.16	33.84	33.88
1994	AMEX	EMLC	Tue, Jun 26, 2018	34.34	34.36	34.18	34.24
1993	AMEX	EMLC	Mon, Jun 25, 2018	34.34	34.34	34.18	34.26
1992	AMEX	EMLC	Fri, Jun 22, 2018	34.40	34.48	34.32	34.44
1991	AMEX	EMLC	Thu, Jun 21, 2018	34.20	34.24	34.10	34.20
1990	AMEX	EMLC	Wed, Jun 20, 2018	34.30	34.30	34.16	34.18
1989	AMEX	EMLC	Tue, Jun 19, 2018	33.94	34.21	33.94	34.16
1988	AMEX	EMLC	Mon, Jun 18, 2018	34.16	34.18	34.04	34.14
1987	AMEX	EMLC	Fri, Jun 15, 2018	34.24	34.30	34.12	34.28
1986	AMEX	EMLC	Thu, Jun 14, 2018	34.74	34.75	34.20	34.24
1985	AMEX	EMLC	Wed, Jun 13, 2018	34.74	34.88	34.52	34.68
1984	AMEX	EMLC	Tue, Jun 12, 2018	34.88	34.88	34.70	34.74
1983	AMEX	EMLC	Mon, Jun 11, 2018	34.98	35.08	34.88	34.92
1982	AMEX	EMLC	Fri, Jun 8, 2018	35.04	35.10	34.80	35.06
1981	AMEX	EMLC	Thu, Jun 7, 2018	35.16	35.18	34.80	34.94
1980	AMEX	EMLC	Wed, Jun 6, 2018	35.28	35.30	35.20	35.28
1979	AMEX	EMLC	Tue, Jun 5, 2018	35.18	35.26	35.06	35.16
1978	AMEX	EMLC	Mon, Jun 4, 2018	35.36	35.40	35.30	35.36
1977	AMEX	EMLC	Fri, Jun 1, 2018	35.30	35.38	35.22	35.24
1976	AMEX	EMLC	Thu, May 31, 2018	35.48	35.48	35.20	35.25
1975	AMEX	EMLC	Wed, May 30, 2018	35.54	35.58	35.40	35.56
1974	AMEX	EMLC	Tue, May 29, 2018	35.38	35.46	35.16	35.22
1973	AMEX	EMLC	Fri, May 25, 2018	35.62	35.66	35.52	35.54
1972	AMEX	EMLC	Thu, May 24, 2018	35.70	35.74	35.56	35.70
1971	AMEX	EMLC	Wed, May 23, 2018	35.50	35.80	35.39	35.78
1970	AMEX	EMLC	Tue, May 22, 2018	35.66	35.80	35.65	35.70
1969	AMEX	EMLC	Mon, May 21, 2018	35.30	35.50	35.30	35.46
1968	AMEX	EMLC	Fri, May 18, 2018	35.30	35.40	35.26	35.36
1967	AMEX	EMLC	Thu, May 17, 2018	35.88	35.88	35.66	35.70
1966	AMEX	EMLC	Wed, May 16, 2018	35.94	36.08	35.90	36.06
1965	AMEX	EMLC	Tue, May 15, 2018	35.74	35.94	35.64	35.92
1964	AMEX	EMLC	Mon, May 14, 2018	36.56	36.56	36.28	36.32
1963	AMEX	EMLC	Fri, May 11, 2018	36.78	36.78	36.44	36.54
1962	AMEX	EMLC	Thu, May 10, 2018	36.44	36.68	36.43	36.68
1961	AMEX	EMLC	Wed, May 9, 2018	36.10	36.14	35.94	36.06
1960	AMEX	EMLC	Tue, May 8, 2018	36.30	36.30	36.00	36.08
1959	AMEX	EMLC	Mon, May 7, 2018	36.64	36.68	36.50	36.54
1958	AMEX	EMLC	Fri, May 4, 2018	36.78	36.94	36.72	36.86
1957	AMEX	EMLC	Thu, May 3, 2018	36.92	36.98	36.72	36.84
1956	AMEX	EMLC	Wed, May 2, 2018	37.12	37.12	36.84	36.88
1955	AMEX	EMLC	Tue, May 1, 2018	37.30	37.32	37.12	37.18
1954	AMEX	EMLC	Mon, Apr 30, 2018	37.60	37.60	37.45	37.46
1953	AMEX	EMLC	Fri, Apr 27, 2018	37.66	37.76	37.62	37.74
1952	AMEX	EMLC	Thu, Apr 26, 2018	37.60	37.62	37.44	37.58
1951	AMEX	EMLC	Wed, Apr 25, 2018	37.52	37.58	37.34	37.58
1950	AMEX	EMLC	Tue, Apr 24, 2018	37.80	37.84	37.70	37.82
1949	AMEX	EMLC	Mon, Apr 23, 2018	38.14	38.14	37.88	37.76
1948	AMEX	EMLC	Fri, Apr 20, 2018	38.48	38.48	38.28	38.38
1947	AMEX	EMLC	Thu, Apr 19, 2018	38.80	38.80	38.58	38.70
1946	AMEX	EMLC	Wed, Apr 18, 2018	38.78	38.89	38.74	38.86
1945	AMEX	EMLC	Tue, Apr 17, 2018	38.62	38.70	38.60	38.68
1944	AMEX	EMLC	Mon, Apr 16, 2018	38.60	38.66	38.52	38.66
1943	AMEX	EMLC	Fri, Apr 13, 2018	38.56	38.62	38.52	38.58
1942	AMEX	EMLC	Thu, Apr 12, 2018	38.56	38.64	38.48	38.50
1941	AMEX	EMLC	Wed, Apr 11, 2018	38.36	38.54	38.34	38.48
1940	AMEX	EMLC	Tue, Apr 10, 2018	38.38	38.40	38.26	38.36
1939	AMEX	EMLC	Mon, Apr 9, 2018	38.52	38.58	38.44	38.46
1938	AMEX	EMLC	Fri, Apr 6, 2018	38.70	38.76	38.52	38.60
1937	AMEX	EMLC	Thu, Apr 5, 2018	38.94	38.94	38.68	38.72
1936	AMEX	EMLC	Wed, Apr 4, 2018	38.76	38.92	38.75	38.90
1935	AMEX	EMLC	Tue, Apr 3, 2018	38.94	38.94	38.82	38.84
1934	AMEX	EMLC	Mon, Apr 2, 2018	38.98	38.98	38.76	38.86
1933	AMEX	EMLC	Thu, Mar 29, 2018	39.00	39.20	38.98	39.20
1932	AMEX	EMLC	Wed, Mar 28, 2018	39.00	39.05	38.92	38.96
1931	AMEX	EMLC	Tue, Mar 27, 2018	39.02	39.12	38.96	38.98
1930	AMEX	EMLC	Mon, Mar 26, 2018	38.88	39.10	38.88	39.10
1929	AMEX	EMLC	Fri, Mar 23, 2018	38.76	38.76	38.68	38.72
1928	AMEX	EMLC	Thu, Mar 22, 2018	38.76	38.76	38.62	38.66
1927	AMEX	EMLC	Wed, Mar 21, 2018	38.52	38.76	38.50	38.74
1926	AMEX	EMLC	Tue, Mar 20, 2018	38.46	38.50	38.34	38.38
1925	AMEX	EMLC	Mon, Mar 19, 2018	38.46	38.54	38.44	38.50
1924	AMEX	EMLC	Fri, Mar 16, 2018	38.62	38.64	38.54	38.62
1923	AMEX	EMLC	Thu, Mar 15, 2018	38.78	38.78	38.60	38.66
1922	AMEX	EMLC	Wed, Mar 14, 2018	38.86	38.92	38.78	38.88
1921	AMEX	EMLC	Tue, Mar 13, 2018	38.88	38.90	38.74	38.78
1920	AMEX	EMLC	Mon, Mar 12, 2018	38.74	38.84	38.72	38.82
1919	AMEX	EMLC	Fri, Mar 9, 2018	38.78	38.90	38.76	38.80
1918	AMEX	EMLC	Thu, Mar 8, 2018	38.84	38.84	38.67	38.74
1917	AMEX	EMLC	Wed, Mar 7, 2018	38.88	38.92	38.79	38.90
1916	AMEX	EMLC	Tue, Mar 6, 2018	39.00	39.04	38.90	38.96
1915	AMEX	EMLC	Mon, Mar 5, 2018	38.64	38.86	38.62	38.84
1914	AMEX	EMLC	Fri, Mar 2, 2018	38.56	38.78	38.52	38.78
1913	AMEX	EMLC	Thu, Mar 1, 2018	38.60	38.74	38.48	38.66
1912	AMEX	EMLC	Wed, Feb 28, 2018	38.96	39.00	38.84	38.75
1911	AMEX	EMLC	Tue, Feb 27, 2018	39.18	39.20	38.92	38.98
1910	AMEX	EMLC	Mon, Feb 26, 2018	39.22	39.32	39.22	39.32
1909	AMEX	EMLC	Fri, Feb 23, 2018	39.24	39.34	39.16	39.28
1908	AMEX	EMLC	Thu, Feb 22, 2018	39.08	39.16	39.04	39.10
1907	AMEX	EMLC	Wed, Feb 21, 2018	39.20	39.24	38.95	38.98
1906	AMEX	EMLC	Tue, Feb 20, 2018	39.12	39.17	39.02	39.10
1905	AMEX	EMLC	Fri, Feb 16, 2018	39.38	39.52	39.34	39.44
1904	AMEX	EMLC	Thu, Feb 15, 2018	39.30	39.42	39.24	39.40
1903	AMEX	EMLC	Wed, Feb 14, 2018	38.62	39.12	38.60	39.12
1902	AMEX	EMLC	Tue, Feb 13, 2018	38.70	38.80	38.65	38.76
1901	AMEX	EMLC	Mon, Feb 12, 2018	38.66	38.71	38.56	38.62
1900	AMEX	EMLC	Fri, Feb 9, 2018	38.54	38.60	38.24	38.50
1899	AMEX	EMLC	Thu, Feb 8, 2018	38.84	38.84	38.36	38.42
1898	AMEX	EMLC	Wed, Feb 7, 2018	38.90	39.04	38.72	38.74
1897	AMEX	EMLC	Tue, Feb 6, 2018	38.66	39.06	38.64	39.02
1896	AMEX	EMLC	Mon, Feb 5, 2018	39.04	39.06	38.72	38.74
1895	AMEX	EMLC	Fri, Feb 2, 2018	39.28	39.28	38.98	39.00
1894	AMEX	EMLC	Thu, Feb 1, 2018	39.46	39.58	39.34	39.48
1893	AMEX	EMLC	Wed, Jan 31, 2018	39.42	39.46	39.26	39.21
1892	AMEX	EMLC	Tue, Jan 30, 2018	39.38	39.38	39.14	39.16
1891	AMEX	EMLC	Mon, Jan 29, 2018	39.32	39.40	39.26	39.34
1890	AMEX	EMLC	Fri, Jan 26, 2018	39.64	39.70	39.54	39.62
1889	AMEX	EMLC	Thu, Jan 25, 2018	39.78	39.82	39.58	39.62
1888	AMEX	EMLC	Wed, Jan 24, 2018	39.46	39.68	39.42	39.64
1887	AMEX	EMLC	Tue, Jan 23, 2018	39.02	39.16	38.99	39.12
1886	AMEX	EMLC	Mon, Jan 22, 2018	39.16	39.16	39.06	39.12
1885	AMEX	EMLC	Fri, Jan 19, 2018	39.12	39.12	38.98	39.08
1884	AMEX	EMLC	Thu, Jan 18, 2018	39.08	39.18	39.06	39.14
1883	AMEX	EMLC	Wed, Jan 17, 2018	38.92	39.12	38.92	38.98
1882	AMEX	EMLC	Tue, Jan 16, 2018	38.98	39.04	38.86	39.00
1881	AMEX	EMLC	Fri, Jan 12, 2018	38.78	38.93	38.72	38.92
1880	AMEX	EMLC	Thu, Jan 11, 2018	38.52	38.68	38.48	38.66
1879	AMEX	EMLC	Wed, Jan 10, 2018	38.46	38.48	38.32	38.42
1878	AMEX	EMLC	Tue, Jan 9, 2018	38.48	38.50	38.36	38.44
1877	AMEX	EMLC	Mon, Jan 8, 2018	38.50	38.58	38.46	38.54
1876	AMEX	EMLC	Fri, Jan 5, 2018	38.58	38.70	38.56	38.68
1875	AMEX	EMLC	Thu, Jan 4, 2018	38.58	38.76	38.57	38.72
1874	AMEX	EMLC	Wed, Jan 3, 2018	38.42	38.54	38.38	38.50
1873	AMEX	EMLC	Tue, Jan 2, 2018	38.26	38.36	38.22	38.36
1872	AMEX	EMLC	Fri, Dec 29, 2017	37.94	37.96	37.90	37.96
1871	AMEX	EMLC	Thu, Dec 28, 2017	37.92	37.96	37.84	37.88
1870	AMEX	EMLC	Wed, Dec 27, 2017	37.74	37.84	37.68	37.84
1869	AMEX	EMLC	Tue, Dec 26, 2017	37.88	37.88	37.82	37.69
1868	AMEX	EMLC	Fri, Dec 22, 2017	37.78	37.82	37.72	37.80
1867	AMEX	EMLC	Thu, Dec 21, 2017	37.80	37.84	37.74	37.76
1866	AMEX	EMLC	Wed, Dec 20, 2017	37.78	37.96	37.76	37.88
1865	AMEX	EMLC	Tue, Dec 19, 2017	37.82	37.82	37.70	37.80
1864	AMEX	EMLC	Mon, Dec 18, 2017	37.70	37.86	37.70	37.74
1863	AMEX	EMLC	Fri, Dec 15, 2017	37.46	37.58	37.39	37.52
1862	AMEX	EMLC	Thu, Dec 14, 2017	37.36	37.38	37.30	37.38
1861	AMEX	EMLC	Wed, Dec 13, 2017	37.28	37.58	37.27	37.42
1860	AMEX	EMLC	Tue, Dec 12, 2017	37.28	37.28	37.10	37.22
1859	AMEX	EMLC	Mon, Dec 11, 2017	37.44	37.44	37.34	37.36
1858	AMEX	EMLC	Fri, Dec 8, 2017	37.46	37.46	37.32	37.40
1857	AMEX	EMLC	Thu, Dec 7, 2017	37.28	37.38	37.26	37.32
1856	AMEX	EMLC	Wed, Dec 6, 2017	37.50	37.54	37.40	37.50
1855	AMEX	EMLC	Tue, Dec 5, 2017	37.56	37.64	37.52	37.52
1854	AMEX	EMLC	Mon, Dec 4, 2017	37.46	37.60	37.45	37.58
1853	AMEX	EMLC	Fri, Dec 1, 2017	37.42	37.52	37.34	37.50
1852	AMEX	EMLC	Thu, Nov 30, 2017	37.60	37.66	37.48	37.39
1851	AMEX	EMLC	Wed, Nov 29, 2017	37.64	37.68	37.46	37.50
1850	AMEX	EMLC	Tue, Nov 28, 2017	37.72	37.76	37.61	37.72
1849	AMEX	EMLC	Mon, Nov 27, 2017	37.82	37.82	37.64	37.70
1848	AMEX	EMLC	Fri, Nov 24, 2017	37.60	37.68	37.56	37.62
1847	AMEX	EMLC	Wed, Nov 22, 2017	37.30	37.52	37.24	37.52
1846	AMEX	EMLC	Tue, Nov 21, 2017	37.12	37.24	37.08	37.22
1845	AMEX	EMLC	Mon, Nov 20, 2017	37.08	37.12	37.01	37.06
1844	AMEX	EMLC	Fri, Nov 17, 2017	37.06	37.23	37.06	37.22
1843	AMEX	EMLC	Thu, Nov 16, 2017	36.90	37.06	36.90	37.04
1842	AMEX	EMLC	Wed, Nov 15, 2017	36.80	36.86	36.68	36.74
1841	AMEX	EMLC	Tue, Nov 14, 2017	36.82	36.84	36.72	36.78
1840	AMEX	EMLC	Mon, Nov 13, 2017	36.78	36.82	36.68	36.80
1839	AMEX	EMLC	Fri, Nov 10, 2017	36.94	37.00	36.86	36.90
1838	AMEX	EMLC	Thu, Nov 9, 2017	36.88	36.98	36.84	36.96
1837	AMEX	EMLC	Wed, Nov 8, 2017	36.98	37.00	36.89	36.94
1836	AMEX	EMLC	Tue, Nov 7, 2017	37.00	37.00	36.76	36.82
1835	AMEX	EMLC	Mon, Nov 6, 2017	36.90	37.06	36.89	37.06
1834	AMEX	EMLC	Fri, Nov 3, 2017	36.98	37.04	36.70	36.76
1833	AMEX	EMLC	Thu, Nov 2, 2017	37.06	37.18	37.04	37.14
1832	AMEX	EMLC	Wed, Nov 1, 2017	36.94	37.08	36.94	37.00
1831	AMEX	EMLC	Tue, Oct 31, 2017	37.20	37.20	37.04	36.98
1830	AMEX	EMLC	Mon, Oct 30, 2017	37.26	37.32	37.06	37.12
1829	AMEX	EMLC	Fri, Oct 27, 2017	37.04	37.26	36.98	37.26
1828	AMEX	EMLC	Thu, Oct 26, 2017	37.38	37.38	36.96	37.00
1827	AMEX	EMLC	Wed, Oct 25, 2017	37.54	37.56	37.36	37.46
1826	AMEX	EMLC	Tue, Oct 24, 2017	37.68	37.68	37.50	37.54
1825	AMEX	EMLC	Mon, Oct 23, 2017	37.82	37.86	37.69	37.72
1824	AMEX	EMLC	Fri, Oct 20, 2017	37.98	37.98	37.86	37.92
1823	AMEX	EMLC	Thu, Oct 19, 2017	38.10	38.18	38.05	38.10
1822	AMEX	EMLC	Wed, Oct 18, 2017	37.98	38.10	37.96	38.08
1821	AMEX	EMLC	Tue, Oct 17, 2017	38.04	38.12	37.92	38.10
1820	AMEX	EMLC	Mon, Oct 16, 2017	38.22	38.24	38.08	38.14
1819	AMEX	EMLC	Fri, Oct 13, 2017	38.22	38.28	38.18	38.26
1818	AMEX	EMLC	Thu, Oct 12, 2017	37.98	38.08	37.96	38.04
1817	AMEX	EMLC	Wed, Oct 11, 2017	38.06	38.06	37.96	37.98
1816	AMEX	EMLC	Tue, Oct 10, 2017	37.94	38.00	37.84	37.88
1815	AMEX	EMLC	Mon, Oct 9, 2017	37.78	37.78	37.68	37.74
1814	AMEX	EMLC	Fri, Oct 6, 2017	37.84	37.96	37.72	37.96
1813	AMEX	EMLC	Thu, Oct 5, 2017	38.20	38.20	38.02	38.04
1812	AMEX	EMLC	Wed, Oct 4, 2017	38.24	38.24	38.12	38.18
1811	AMEX	EMLC	Tue, Oct 3, 2017	38.02	38.12	37.98	38.10
1810	AMEX	EMLC	Mon, Oct 2, 2017	38.12	38.16	38.02	38.12
1809	AMEX	EMLC	Fri, Sep 29, 2017	38.46	38.48	38.34	38.40
1808	AMEX	EMLC	Thu, Sep 28, 2017	38.18	38.32	38.14	38.22
1807	AMEX	EMLC	Wed, Sep 27, 2017	38.26	38.30	38.18	38.20
1806	AMEX	EMLC	Tue, Sep 26, 2017	38.68	38.68	38.46	38.62
1805	AMEX	EMLC	Mon, Sep 25, 2017	38.94	38.94	38.74	38.82
1804	AMEX	EMLC	Fri, Sep 22, 2017	39.06	39.06	39.00	39.04
1803	AMEX	EMLC	Thu, Sep 21, 2017	38.86	38.88	38.78	38.86
1802	AMEX	EMLC	Wed, Sep 20, 2017	39.02	39.12	38.78	38.86
1801	AMEX	EMLC	Tue, Sep 19, 2017	38.94	38.96	38.86	38.94
1800	AMEX	EMLC	Mon, Sep 18, 2017	38.96	38.98	38.90	38.92
1799	AMEX	EMLC	Fri, Sep 15, 2017	39.08	39.08	39.00	39.08
1798	AMEX	EMLC	Thu, Sep 14, 2017	38.82	39.02	38.78	39.02
1797	AMEX	EMLC	Wed, Sep 13, 2017	39.00	39.01	38.84	38.90
1796	AMEX	EMLC	Tue, Sep 12, 2017	39.02	39.06	38.96	39.04
1795	AMEX	EMLC	Mon, Sep 11, 2017	39.24	39.28	39.14	39.16
1794	AMEX	EMLC	Fri, Sep 8, 2017	39.26	39.30	39.17	39.24
1793	AMEX	EMLC	Thu, Sep 7, 2017	39.18	39.26	39.12	39.24
1792	AMEX	EMLC	Wed, Sep 6, 2017	38.94	39.06	38.88	38.94
1791	AMEX	EMLC	Tue, Sep 5, 2017	38.80	38.90	38.78	38.86
1790	AMEX	EMLC	Fri, Sep 1, 2017	38.70	38.76	38.66	38.72
1789	AMEX	EMLC	Thu, Aug 31, 2017	38.70	38.84	38.68	38.65
1788	AMEX	EMLC	Wed, Aug 30, 2017	38.68	38.78	38.68	38.70
1787	AMEX	EMLC	Tue, Aug 29, 2017	38.72	38.80	38.70	38.74
1786	AMEX	EMLC	Mon, Aug 28, 2017	38.76	38.78	38.70	38.76
1785	AMEX	EMLC	Fri, Aug 25, 2017	38.52	38.78	38.50	38.72
1784	AMEX	EMLC	Thu, Aug 24, 2017	38.42	38.48	38.40	38.46
1783	AMEX	EMLC	Wed, Aug 23, 2017	38.32	38.44	38.24	38.42
1782	AMEX	EMLC	Tue, Aug 22, 2017	38.36	38.40	38.30	38.36
1781	AMEX	EMLC	Mon, Aug 21, 2017	38.46	38.48	38.24	38.28
1780	AMEX	EMLC	Fri, Aug 18, 2017	38.26	38.41	38.18	38.38
1779	AMEX	EMLC	Thu, Aug 17, 2017	38.32	38.36	38.16	38.18
1778	AMEX	EMLC	Wed, Aug 16, 2017	38.20	38.38	38.18	38.38
1777	AMEX	EMLC	Tue, Aug 15, 2017	38.00	38.20	37.96	38.18
1776	AMEX	EMLC	Mon, Aug 14, 2017	38.08	38.20	38.04	38.12
1775	AMEX	EMLC	Fri, Aug 11, 2017	37.90	38.08	37.86	38.02
1774	AMEX	EMLC	Thu, Aug 10, 2017	38.00	38.00	37.84	37.86
1773	AMEX	EMLC	Wed, Aug 9, 2017	37.94	37.96	37.88	37.96
1772	AMEX	EMLC	Tue, Aug 8, 2017	38.18	38.22	38.06	38.08
1771	AMEX	EMLC	Mon, Aug 7, 2017	38.14	38.24	38.11	38.24
1770	AMEX	EMLC	Fri, Aug 4, 2017	38.24	38.26	37.99	38.18
1769	AMEX	EMLC	Thu, Aug 3, 2017	38.28	38.29	38.20	38.28
1768	AMEX	EMLC	Wed, Aug 2, 2017	38.16	38.28	38.10	38.22
1767	AMEX	EMLC	Tue, Aug 1, 2017	38.26	38.34	38.18	38.20
1766	AMEX	EMLC	Mon, Jul 31, 2017	38.32	38.48	38.30	38.29
1765	AMEX	EMLC	Fri, Jul 28, 2017	38.34	38.40	38.30	38.36
1764	AMEX	EMLC	Thu, Jul 27, 2017	38.40	38.42	38.26	38.30
1763	AMEX	EMLC	Wed, Jul 26, 2017	38.16	38.46	38.10	38.40
1762	AMEX	EMLC	Tue, Jul 25, 2017	38.28	38.28	38.06	38.08
1761	AMEX	EMLC	Mon, Jul 24, 2017	38.30	38.30	38.18	38.20
1760	AMEX	EMLC	Fri, Jul 21, 2017	38.46	38.48	38.32	38.34
1759	AMEX	EMLC	Thu, Jul 20, 2017	38.36	38.48	38.32	38.40
1758	AMEX	EMLC	Wed, Jul 19, 2017	38.26	38.36	38.22	38.32
1757	AMEX	EMLC	Tue, Jul 18, 2017	38.28	38.36	38.22	38.34
1756	AMEX	EMLC	Mon, Jul 17, 2017	38.12	38.18	38.04	38.16
1755	AMEX	EMLC	Fri, Jul 14, 2017	38.06	38.10	37.98	38.06
1754	AMEX	EMLC	Thu, Jul 13, 2017	37.72	37.78	37.64	37.68
1753	AMEX	EMLC	Wed, Jul 12, 2017	37.58	37.72	37.52	37.64
1752	AMEX	EMLC	Tue, Jul 11, 2017	37.24	37.34	37.12	37.30
1751	AMEX	EMLC	Mon, Jul 10, 2017	37.32	37.32	37.16	37.20
1750	AMEX	EMLC	Fri, Jul 7, 2017	37.14	37.26	37.00	37.18
1749	AMEX	EMLC	Thu, Jul 6, 2017	37.08	37.20	37.02	37.20
1748	AMEX	EMLC	Wed, Jul 5, 2017	37.10	37.28	37.02	37.28
1747	AMEX	EMLC	Mon, Jul 3, 2017	37.56	37.56	37.32	37.32
1746	AMEX	EMLC	Fri, Jun 30, 2017	37.86	37.86	37.71	37.78
1745	AMEX	EMLC	Thu, Jun 29, 2017	37.88	37.92	37.68	37.78
1744	AMEX	EMLC	Wed, Jun 28, 2017	37.96	38.05	37.80	38.00
1743	AMEX	EMLC	Tue, Jun 27, 2017	37.94	37.98	37.80	37.92
1742	AMEX	EMLC	Mon, Jun 26, 2017	38.04	38.10	38.00	38.02
1741	AMEX	EMLC	Fri, Jun 23, 2017	37.78	37.90	37.70	37.82
1740	AMEX	EMLC	Thu, Jun 22, 2017	37.58	37.71	37.50	37.66
1739	AMEX	EMLC	Wed, Jun 21, 2017	37.58	37.60	37.34	37.42
1738	AMEX	EMLC	Tue, Jun 20, 2017	37.74	37.78	37.48	37.54
1737	AMEX	EMLC	Mon, Jun 19, 2017	37.92	37.96	37.84	37.88
1736	AMEX	EMLC	Fri, Jun 16, 2017	37.92	38.06	37.92	38.04
1735	AMEX	EMLC	Thu, Jun 15, 2017	37.96	37.96	37.84	37.90
1734	AMEX	EMLC	Wed, Jun 14, 2017	38.28	38.37	38.12	38.20
1733	AMEX	EMLC	Tue, Jun 13, 2017	38.00	38.08	37.94	38.06
1732	AMEX	EMLC	Mon, Jun 12, 2017	37.98	38.06	37.84	37.98
1731	AMEX	EMLC	Fri, Jun 9, 2017	37.98	38.02	37.88	37.90
1730	AMEX	EMLC	Thu, Jun 8, 2017	37.94	38.00	37.86	38.00
1729	AMEX	EMLC	Wed, Jun 7, 2017	37.98	38.08	37.87	37.94
1728	AMEX	EMLC	Tue, Jun 6, 2017	37.96	38.08	37.95	38.08
1727	AMEX	EMLC	Mon, Jun 5, 2017	37.90	38.02	37.90	37.92
1726	AMEX	EMLC	Fri, Jun 2, 2017	37.92	37.98	37.86	37.96
1725	AMEX	EMLC	Thu, Jun 1, 2017	37.68	37.80	37.60	37.76
1724	AMEX	EMLC	Wed, May 31, 2017	37.74	37.84	37.66	37.58
1723	AMEX	EMLC	Tue, May 30, 2017	37.64	37.72	37.58	37.62
1722	AMEX	EMLC	Fri, May 26, 2017	37.74	37.80	37.71	37.76
1721	AMEX	EMLC	Thu, May 25, 2017	37.78	37.80	37.62	37.62
1720	AMEX	EMLC	Wed, May 24, 2017	37.68	37.75	37.54	37.70
1719	AMEX	EMLC	Tue, May 23, 2017	37.56	37.60	37.43	37.48
1718	AMEX	EMLC	Mon, May 22, 2017	37.52	37.56	37.38	37.44
1717	AMEX	EMLC	Fri, May 19, 2017	37.22	37.42	37.22	37.36
1716	AMEX	EMLC	Thu, May 18, 2017	36.94	37.06	36.74	36.88
1715	AMEX	EMLC	Wed, May 17, 2017	37.76	37.80	37.64	37.68
1714	AMEX	EMLC	Tue, May 16, 2017	37.70	37.88	37.69	37.86
1713	AMEX	EMLC	Mon, May 15, 2017	37.54	37.70	37.54	37.58
1712	AMEX	EMLC	Fri, May 12, 2017	37.34	37.40	37.27	37.34
1711	AMEX	EMLC	Thu, May 11, 2017	37.16	37.20	37.06	37.14
1710	AMEX	EMLC	Wed, May 10, 2017	37.02	37.14	36.98	37.04
1709	AMEX	EMLC	Tue, May 9, 2017	36.90	36.91	36.72	36.82
1708	AMEX	EMLC	Mon, May 8, 2017	37.10	37.10	36.86	36.92
1707	AMEX	EMLC	Fri, May 5, 2017	37.02	37.18	36.94	37.18
1706	AMEX	EMLC	Thu, May 4, 2017	37.10	37.10	36.92	36.98
1705	AMEX	EMLC	Wed, May 3, 2017	37.38	37.44	37.18	37.22
1704	AMEX	EMLC	Tue, May 2, 2017	37.28	37.40	37.24	37.40
1703	AMEX	EMLC	Mon, May 1, 2017	37.26	37.28	37.18	37.22
1702	AMEX	EMLC	Fri, Apr 28, 2017	37.34	37.40	37.24	37.34
1701	AMEX	EMLC	Thu, Apr 27, 2017	37.30	37.30	37.18	37.28
1700	AMEX	EMLC	Wed, Apr 26, 2017	37.32	37.34	37.12	37.28
1699	AMEX	EMLC	Tue, Apr 25, 2017	37.42	37.51	37.37	37.48
1698	AMEX	EMLC	Mon, Apr 24, 2017	37.62	37.68	37.51	37.58
1697	AMEX	EMLC	Fri, Apr 21, 2017	37.26	37.34	37.16	37.28
1696	AMEX	EMLC	Thu, Apr 20, 2017	37.32	37.34	37.20	37.30
1695	AMEX	EMLC	Wed, Apr 19, 2017	37.22	37.30	37.11	37.14
1694	AMEX	EMLC	Tue, Apr 18, 2017	37.26	37.40	37.20	37.34
1693	AMEX	EMLC	Mon, Apr 17, 2017	37.20	37.28	37.16	37.26
1692	AMEX	EMLC	Thu, Apr 13, 2017	37.12	37.20	36.98	37.02
1691	AMEX	EMLC	Wed, Apr 12, 2017	36.88	37.11	36.82	37.08
1690	AMEX	EMLC	Tue, Apr 11, 2017	36.84	36.86	36.72	36.78
1689	AMEX	EMLC	Mon, Apr 10, 2017	36.68	36.76	36.68	36.74
1688	AMEX	EMLC	Fri, Apr 7, 2017	36.82	36.88	36.72	36.76
1687	AMEX	EMLC	Thu, Apr 6, 2017	36.80	36.90	36.78	36.86
1686	AMEX	EMLC	Wed, Apr 5, 2017	36.84	36.98	36.78	36.90
1685	AMEX	EMLC	Tue, Apr 4, 2017	36.74	36.92	36.74	36.92
1684	AMEX	EMLC	Mon, Apr 3, 2017	36.90	36.96	36.76	36.84
1683	AMEX	EMLC	Fri, Mar 31, 2017	37.10	37.16	36.96	37.02
1682	AMEX	EMLC	Thu, Mar 30, 2017	37.32	37.42	37.19	37.22
1681	AMEX	EMLC	Wed, Mar 29, 2017	37.04	37.24	37.04	37.22
1680	AMEX	EMLC	Tue, Mar 28, 2017	37.22	37.26	37.08	37.08
1679	AMEX	EMLC	Mon, Mar 27, 2017	37.38	37.38	37.24	37.32
1678	AMEX	EMLC	Fri, Mar 24, 2017	37.20	37.48	37.20	37.40
1677	AMEX	EMLC	Thu, Mar 23, 2017	37.18	37.30	37.10	37.30
1676	AMEX	EMLC	Wed, Mar 22, 2017	37.12	37.26	37.08	37.24
1675	AMEX	EMLC	Tue, Mar 21, 2017	37.28	37.32	37.07	37.10
1674	AMEX	EMLC	Mon, Mar 20, 2017	36.98	37.22	36.98	37.18
1673	AMEX	EMLC	Fri, Mar 17, 2017	36.86	37.00	36.80	37.00
1672	AMEX	EMLC	Thu, Mar 16, 2017	36.80	36.88	36.68	36.76
1671	AMEX	EMLC	Wed, Mar 15, 2017	36.10	36.66	36.10	36.66
1670	AMEX	EMLC	Tue, Mar 14, 2017	35.98	36.08	35.98	36.02
1669	AMEX	EMLC	Mon, Mar 13, 2017	36.10	36.20	36.04	36.08
1668	AMEX	EMLC	Fri, Mar 10, 2017	35.96	36.16	35.90	36.12
1667	AMEX	EMLC	Thu, Mar 9, 2017	35.84	35.90	35.66	35.76
1666	AMEX	EMLC	Wed, Mar 8, 2017	36.08	36.12	35.90	35.98
1665	AMEX	EMLC	Tue, Mar 7, 2017	36.26	36.38	36.21	36.30
1664	AMEX	EMLC	Mon, Mar 6, 2017	36.24	36.28	36.12	36.18
1663	AMEX	EMLC	Fri, Mar 3, 2017	36.04	36.24	36.04	36.20
1662	AMEX	EMLC	Thu, Mar 2, 2017	36.12	36.14	35.88	35.88
1661	AMEX	EMLC	Wed, Mar 1, 2017	36.10	36.34	36.08	36.34
1660	AMEX	EMLC	Tue, Feb 28, 2017	36.52	36.54	36.36	36.20
1659	AMEX	EMLC	Mon, Feb 27, 2017	36.68	36.72	36.50	36.54
1658	AMEX	EMLC	Fri, Feb 24, 2017	36.66	36.70	36.61	36.62
1657	AMEX	EMLC	Thu, Feb 23, 2017	36.84	36.86	36.74	36.80
1656	AMEX	EMLC	Wed, Feb 22, 2017	36.36	36.66	36.36	36.62
1655	AMEX	EMLC	Tue, Feb 21, 2017	36.20	36.44	36.20	36.42
1654	AMEX	EMLC	Fri, Feb 17, 2017	36.32	36.40	36.27	36.36
1653	AMEX	EMLC	Thu, Feb 16, 2017	36.56	36.58	36.43	36.46
1652	AMEX	EMLC	Wed, Feb 15, 2017	36.34	36.66	36.26	36.56
1651	AMEX	EMLC	Tue, Feb 14, 2017	36.50	36.54	36.26	36.44
1650	AMEX	EMLC	Mon, Feb 13, 2017	36.32	36.40	36.25	36.32
1649	AMEX	EMLC	Fri, Feb 10, 2017	36.16	36.36	36.15	36.36
1648	AMEX	EMLC	Thu, Feb 9, 2017	36.20	36.30	36.16	36.20
1647	AMEX	EMLC	Wed, Feb 8, 2017	36.06	36.18	36.04	36.14
1646	AMEX	EMLC	Tue, Feb 7, 2017	36.00	36.12	35.94	36.04
1645	AMEX	EMLC	Mon, Feb 6, 2017	36.26	36.26	36.08	36.20
1644	AMEX	EMLC	Fri, Feb 3, 2017	36.18	36.34	36.18	36.32
1643	AMEX	EMLC	Thu, Feb 2, 2017	36.00	36.12	36.00	36.06
1642	AMEX	EMLC	Wed, Feb 1, 2017	35.82	35.90	35.72	35.86
1641	AMEX	EMLC	Tue, Jan 31, 2017	35.98	36.05	35.88	35.80
1640	AMEX	EMLC	Mon, Jan 30, 2017	35.70	35.92	35.70	35.90
1639	AMEX	EMLC	Fri, Jan 27, 2017	35.64	35.82	35.64	35.82
1638	AMEX	EMLC	Thu, Jan 26, 2017	35.68	35.78	35.56	35.74
1637	AMEX	EMLC	Wed, Jan 25, 2017	35.68	35.92	35.68	35.92
1636	AMEX	EMLC	Tue, Jan 24, 2017	35.86	35.92	35.72	35.80
1635	AMEX	EMLC	Mon, Jan 23, 2017	35.74	35.80	35.66	35.76
1634	AMEX	EMLC	Fri, Jan 20, 2017	35.44	35.68	35.41	35.68
1633	AMEX	EMLC	Thu, Jan 19, 2017	35.32	35.44	35.22	35.42
1632	AMEX	EMLC	Wed, Jan 18, 2017	35.42	35.56	35.30	35.38
1631	AMEX	EMLC	Tue, Jan 17, 2017	35.58	35.68	35.52	35.64
1630	AMEX	EMLC	Fri, Jan 13, 2017	35.40	35.50	35.32	35.48
1629	AMEX	EMLC	Thu, Jan 12, 2017	35.38	35.56	35.36	35.42
1628	AMEX	EMLC	Wed, Jan 11, 2017	34.88	35.10	34.68	35.02
1627	AMEX	EMLC	Tue, Jan 10, 2017	35.12	35.23	35.12	35.12
1626	AMEX	EMLC	Mon, Jan 9, 2017	35.14	35.30	35.14	35.28
1625	AMEX	EMLC	Fri, Jan 6, 2017	35.22	35.32	35.20	35.28
1624	AMEX	EMLC	Thu, Jan 5, 2017	35.32	35.46	35.26	35.34
1623	AMEX	EMLC	Wed, Jan 4, 2017	35.00	35.18	35.00	35.18
1622	AMEX	EMLC	Tue, Jan 3, 2017	35.02	35.06	34.84	34.94
1621	AMEX	EMLC	Fri, Dec 30, 2016	35.20	35.28	35.15	35.20
1620	AMEX	EMLC	Thu, Dec 29, 2016	35.02	35.24	35.02	35.20
1619	AMEX	EMLC	Wed, Dec 28, 2016	34.94	34.98	34.84	34.98
1618	AMEX	EMLC	Tue, Dec 27, 2016	35.12	35.14	34.98	34.92
1617	AMEX	EMLC	Fri, Dec 23, 2016	35.02	35.20	35.00	35.20
1616	AMEX	EMLC	Thu, Dec 22, 2016	35.06	35.08	34.94	35.06
1615	AMEX	EMLC	Wed, Dec 21, 2016	34.96	35.07	34.92	35.06
1614	AMEX	EMLC	Tue, Dec 20, 2016	34.74	34.96	34.74	34.92
1613	AMEX	EMLC	Mon, Dec 19, 2016	34.80	34.88	34.60	34.82
1612	AMEX	EMLC	Fri, Dec 16, 2016	34.72	34.74	34.54	34.66
1611	AMEX	EMLC	Thu, Dec 15, 2016	34.72	34.74	34.36	34.54
1610	AMEX	EMLC	Wed, Dec 14, 2016	35.38	35.49	34.80	34.84
1609	AMEX	EMLC	Tue, Dec 13, 2016	35.38	35.46	35.33	35.36
1608	AMEX	EMLC	Mon, Dec 12, 2016	35.24	35.44	35.24	35.40
1607	AMEX	EMLC	Fri, Dec 9, 2016	35.20	35.26	35.06	35.10
1606	AMEX	EMLC	Thu, Dec 8, 2016	35.22	35.32	35.14	35.24
1605	AMEX	EMLC	Wed, Dec 7, 2016	35.30	35.46	35.22	35.40
1604	AMEX	EMLC	Tue, Dec 6, 2016	34.86	35.10	34.86	35.10
1603	AMEX	EMLC	Mon, Dec 5, 2016	34.52	34.72	34.51	34.62
1602	AMEX	EMLC	Fri, Dec 2, 2016	34.34	34.58	34.34	34.48
1601	AMEX	EMLC	Thu, Dec 1, 2016	34.42	34.48	34.28	34.40
1600	AMEX	EMLC	Wed, Nov 30, 2016	34.78	34.82	34.62	34.48
1599	AMEX	EMLC	Tue, Nov 29, 2016	34.66	34.84	34.62	34.80
1598	AMEX	EMLC	Mon, Nov 28, 2016	34.66	34.84	34.66	34.82
1597	AMEX	EMLC	Fri, Nov 25, 2016	34.56	34.64	34.44	34.52
1596	AMEX	EMLC	Wed, Nov 23, 2016	34.46	34.69	34.38	34.56
1595	AMEX	EMLC	Tue, Nov 22, 2016	35.00	35.02	34.78	34.94
1594	AMEX	EMLC	Mon, Nov 21, 2016	34.84	34.98	34.80	34.86
1593	AMEX	EMLC	Fri, Nov 18, 2016	34.84	34.94	34.58	34.64
1592	AMEX	EMLC	Thu, Nov 17, 2016	35.06	35.12	34.72	34.76
1591	AMEX	EMLC	Wed, Nov 16, 2016	34.88	35.00	34.84	34.92
1590	AMEX	EMLC	Tue, Nov 15, 2016	34.80	35.30	34.80	35.30
1589	AMEX	EMLC	Mon, Nov 14, 2016	34.02	34.90	33.96	34.66
1588	AMEX	EMLC	Fri, Nov 11, 2016	34.60	34.96	34.12	34.44
1587	AMEX	EMLC	Thu, Nov 10, 2016	35.66	35.86	34.74	34.94
1586	AMEX	EMLC	Wed, Nov 9, 2016	36.64	36.84	36.52	36.68
1585	AMEX	EMLC	Tue, Nov 8, 2016	37.38	37.72	37.32	37.70
1584	AMEX	EMLC	Mon, Nov 7, 2016	37.32	37.40	37.26	37.28
1583	AMEX	EMLC	Fri, Nov 4, 2016	37.16	37.22	37.06	37.12
1582	AMEX	EMLC	Thu, Nov 3, 2016	37.20	37.36	37.16	37.16
1581	AMEX	EMLC	Wed, Nov 2, 2016	37.26	37.40	37.20	37.22
1580	AMEX	EMLC	Tue, Nov 1, 2016	37.36	37.42	37.22	37.26
1579	AMEX	EMLC	Mon, Oct 31, 2016	37.54	37.62	37.46	37.36
1578	AMEX	EMLC	Fri, Oct 28, 2016	37.40	37.54	37.32	37.38
1577	AMEX	EMLC	Thu, Oct 27, 2016	37.66	37.66	37.42	37.54
1576	AMEX	EMLC	Wed, Oct 26, 2016	37.70	37.72	37.58	37.59
1575	AMEX	EMLC	Tue, Oct 25, 2016	37.70	37.90	37.70	37.86
1574	AMEX	EMLC	Mon, Oct 24, 2016	37.74	37.82	37.66	37.70
1573	AMEX	EMLC	Fri, Oct 21, 2016	37.56	37.62	37.54	37.60
1572	AMEX	EMLC	Thu, Oct 20, 2016	37.84	37.88	37.70	37.72
1571	AMEX	EMLC	Wed, Oct 19, 2016	37.80	37.92	37.72	37.92
1570	AMEX	EMLC	Tue, Oct 18, 2016	37.66	37.72	37.55	37.70
1569	AMEX	EMLC	Mon, Oct 17, 2016	37.38	37.49	37.38	37.44
1568	AMEX	EMLC	Fri, Oct 14, 2016	37.54	37.66	37.41	37.44
1567	AMEX	EMLC	Thu, Oct 13, 2016	37.34	37.58	37.30	37.56
1566	AMEX	EMLC	Wed, Oct 12, 2016	37.36	37.58	37.35	37.54
1565	AMEX	EMLC	Tue, Oct 11, 2016	37.68	37.74	37.39	37.50
1564	AMEX	EMLC	Mon, Oct 10, 2016	37.90	37.98	37.86	37.96
1563	AMEX	EMLC	Fri, Oct 7, 2016	37.94	38.02	37.66	37.88
1562	AMEX	EMLC	Thu, Oct 6, 2016	37.76	37.94	37.73	37.86
1561	AMEX	EMLC	Wed, Oct 5, 2016	37.84	38.02	37.77	37.90
1560	AMEX	EMLC	Tue, Oct 4, 2016	37.96	38.02	37.70	37.76
1559	AMEX	EMLC	Mon, Oct 3, 2016	37.92	38.13	37.92	38.08
1558	AMEX	EMLC	Fri, Sep 30, 2016	38.12	38.20	38.02	38.16
1557	AMEX	EMLC	Thu, Sep 29, 2016	38.18	38.22	37.94	38.02
1556	AMEX	EMLC	Wed, Sep 28, 2016	38.16	38.30	38.04	38.26
1555	AMEX	EMLC	Tue, Sep 27, 2016	37.98	38.24	37.96	38.22
1554	AMEX	EMLC	Mon, Sep 26, 2016	38.04	38.06	37.92	37.94
1553	AMEX	EMLC	Fri, Sep 23, 2016	38.18	38.26	37.98	38.00
1552	AMEX	EMLC	Thu, Sep 22, 2016	38.32	38.46	38.18	38.26
1551	AMEX	EMLC	Wed, Sep 21, 2016	37.72	38.16	37.70	38.14
1550	AMEX	EMLC	Tue, Sep 20, 2016	37.60	37.70	37.57	37.62
1549	AMEX	EMLC	Mon, Sep 19, 2016	37.50	37.64	37.50	37.58
1548	AMEX	EMLC	Fri, Sep 16, 2016	37.40	37.48	37.32	37.38
1547	AMEX	EMLC	Thu, Sep 15, 2016	37.48	37.64	37.37	37.58
1546	AMEX	EMLC	Wed, Sep 14, 2016	37.38	37.54	37.26	37.42
1545	AMEX	EMLC	Tue, Sep 13, 2016	37.56	37.64	37.28	37.42
1544	AMEX	EMLC	Mon, Sep 12, 2016	37.40	37.78	37.36	37.76
1543	AMEX	EMLC	Fri, Sep 9, 2016	37.94	37.94	37.54	37.66
1542	AMEX	EMLC	Thu, Sep 8, 2016	38.42	38.50	38.22	38.22
1541	AMEX	EMLC	Wed, Sep 7, 2016	38.38	38.40	38.22	38.28
1540	AMEX	EMLC	Tue, Sep 6, 2016	37.76	38.18	37.76	38.18
1539	AMEX	EMLC	Fri, Sep 2, 2016	37.64	37.70	37.46	37.54
1538	AMEX	EMLC	Thu, Sep 1, 2016	37.26	37.49	37.26	37.44
1537	AMEX	EMLC	Wed, Aug 31, 2016	37.60	37.64	37.46	37.34
1536	AMEX	EMLC	Tue, Aug 30, 2016	37.68	37.72	37.54	37.68
1535	AMEX	EMLC	Mon, Aug 29, 2016	37.76	37.80	37.60	37.76
1534	AMEX	EMLC	Fri, Aug 26, 2016	38.16	38.36	37.76	37.88
1533	AMEX	EMLC	Thu, Aug 25, 2016	38.08	38.10	37.92	38.02
1532	AMEX	EMLC	Wed, Aug 24, 2016	38.08	38.12	37.80	37.98
1531	AMEX	EMLC	Tue, Aug 23, 2016	38.50	38.56	38.22	38.24
1530	AMEX	EMLC	Mon, Aug 22, 2016	38.50	38.50	38.38	38.42
1529	AMEX	EMLC	Fri, Aug 19, 2016	38.62	38.64	38.50	38.58
1528	AMEX	EMLC	Thu, Aug 18, 2016	38.66	38.80	38.61	38.72
1527	AMEX	EMLC	Wed, Aug 17, 2016	38.52	38.64	38.40	38.62
1526	AMEX	EMLC	Tue, Aug 16, 2016	38.70	38.76	38.60	38.64
1525	AMEX	EMLC	Mon, Aug 15, 2016	38.66	38.70	38.56	38.58
1524	AMEX	EMLC	Fri, Aug 12, 2016	38.70	38.70	38.43	38.50
1523	AMEX	EMLC	Thu, Aug 11, 2016	38.68	38.68	38.52	38.54
1522	AMEX	EMLC	Wed, Aug 10, 2016	38.60	38.66	38.50	38.56
1521	AMEX	EMLC	Tue, Aug 9, 2016	38.20	38.40	38.20	38.34
1520	AMEX	EMLC	Mon, Aug 8, 2016	38.00	38.16	37.98	38.12
1519	AMEX	EMLC	Fri, Aug 5, 2016	37.78	37.84	37.68	37.78
1518	AMEX	EMLC	Thu, Aug 4, 2016	37.70	37.80	37.62	37.78
1517	AMEX	EMLC	Wed, Aug 3, 2016	37.50	37.62	37.38	37.60
1516	AMEX	EMLC	Tue, Aug 2, 2016	37.64	37.74	37.50	37.54
1515	AMEX	EMLC	Mon, Aug 1, 2016	37.64	37.67	37.54	37.56
1514	AMEX	EMLC	Fri, Jul 29, 2016	37.70	37.90	37.58	37.72
1513	AMEX	EMLC	Thu, Jul 28, 2016	37.38	37.48	37.38	37.46
1512	AMEX	EMLC	Wed, Jul 27, 2016	37.26	37.44	37.18	37.42
1511	AMEX	EMLC	Tue, Jul 26, 2016	37.22	37.28	37.14	37.26
1510	AMEX	EMLC	Mon, Jul 25, 2016	37.40	37.40	37.22	37.24
1509	AMEX	EMLC	Fri, Jul 22, 2016	37.54	37.54	37.40	37.48
1508	AMEX	EMLC	Thu, Jul 21, 2016	37.48	37.54	37.42	37.50
1507	AMEX	EMLC	Wed, Jul 20, 2016	37.52	37.58	37.46	37.46
1506	AMEX	EMLC	Tue, Jul 19, 2016	37.66	37.71	37.50	37.56
1505	AMEX	EMLC	Mon, Jul 18, 2016	37.76	37.90	37.66	37.86
1504	AMEX	EMLC	Fri, Jul 15, 2016	37.94	38.06	37.84	37.86
1503	AMEX	EMLC	Thu, Jul 14, 2016	38.00	38.16	38.00	38.12
1502	AMEX	EMLC	Wed, Jul 13, 2016	37.90	37.92	37.80	37.84
1501	AMEX	EMLC	Tue, Jul 12, 2016	37.94	37.96	37.86	37.88
1500	AMEX	EMLC	Mon, Jul 11, 2016	37.74	37.76	37.57	37.60
1499	AMEX	EMLC	Fri, Jul 8, 2016	37.34	37.70	37.34	37.68
1498	AMEX	EMLC	Thu, Jul 7, 2016	37.24	37.32	37.06	37.12
1497	AMEX	EMLC	Wed, Jul 6, 2016	37.10	37.38	36.94	37.22
1496	AMEX	EMLC	Tue, Jul 5, 2016	37.34	37.36	37.19	37.24
1495	AMEX	EMLC	Fri, Jul 1, 2016	37.78	37.84	37.52	37.62
1494	AMEX	EMLC	Thu, Jun 30, 2016	37.64	37.74	37.48	37.58
1493	AMEX	EMLC	Wed, Jun 29, 2016	37.36	37.62	37.28	37.60
1492	AMEX	EMLC	Tue, Jun 28, 2016	36.74	37.08	36.74	37.08
1491	AMEX	EMLC	Mon, Jun 27, 2016	36.34	36.45	36.22	36.32
1490	AMEX	EMLC	Fri, Jun 24, 2016	36.42	36.92	36.18	36.40
1489	AMEX	EMLC	Thu, Jun 23, 2016	37.60	37.64	37.44	37.64
1488	AMEX	EMLC	Wed, Jun 22, 2016	37.12	37.32	37.02	37.30
1487	AMEX	EMLC	Tue, Jun 21, 2016	36.88	37.00	36.84	36.90
1486	AMEX	EMLC	Mon, Jun 20, 2016	36.86	37.04	36.86	36.90
1485	AMEX	EMLC	Fri, Jun 17, 2016	36.44	36.60	36.34	36.58
1484	AMEX	EMLC	Thu, Jun 16, 2016	36.16	36.36	35.90	36.24
1483	AMEX	EMLC	Wed, Jun 15, 2016	36.16	36.54	36.16	36.42
1482	AMEX	EMLC	Tue, Jun 14, 2016	36.02	36.26	36.00	36.12
1481	AMEX	EMLC	Mon, Jun 13, 2016	36.34	36.60	36.30	36.38
1480	AMEX	EMLC	Fri, Jun 10, 2016	36.82	36.82	36.50	36.58
1479	AMEX	EMLC	Thu, Jun 9, 2016	37.00	37.14	37.00	37.08
1478	AMEX	EMLC	Wed, Jun 8, 2016	37.16	37.28	37.12	37.26
1477	AMEX	EMLC	Tue, Jun 7, 2016	36.66	36.86	36.59	36.82
1476	AMEX	EMLC	Mon, Jun 6, 2016	36.50	36.56	36.34	36.56
1475	AMEX	EMLC	Fri, Jun 3, 2016	36.04	36.46	36.04	36.46
1474	AMEX	EMLC	Thu, Jun 2, 2016	35.58	35.70	35.50	35.62
1473	AMEX	EMLC	Wed, Jun 1, 2016	35.56	35.90	35.42	35.90
1472	AMEX	EMLC	Tue, May 31, 2016	35.80	35.86	35.70	35.56
1471	AMEX	EMLC	Fri, May 27, 2016	35.84	35.94	35.76	35.82
1470	AMEX	EMLC	Thu, May 26, 2016	36.00	36.00	35.92	35.94
1469	AMEX	EMLC	Wed, May 25, 2016	35.84	35.88	35.72	35.76
1468	AMEX	EMLC	Tue, May 24, 2016	35.78	35.84	35.72	35.78
1467	AMEX	EMLC	Mon, May 23, 2016	35.84	35.86	35.64	35.74
1466	AMEX	EMLC	Fri, May 20, 2016	35.88	36.00	35.77	35.94
1465	AMEX	EMLC	Thu, May 19, 2016	35.54	35.78	35.54	35.75
1464	AMEX	EMLC	Wed, May 18, 2016	36.22	36.22	35.70	35.74
1463	AMEX	EMLC	Tue, May 17, 2016	36.46	36.58	36.40	36.42
1462	AMEX	EMLC	Mon, May 16, 2016	36.46	36.59	36.44	36.52
1461	AMEX	EMLC	Fri, May 13, 2016	36.60	36.64	36.42	36.50
1460	AMEX	EMLC	Thu, May 12, 2016	36.80	36.88	36.66	36.76
1459	AMEX	EMLC	Wed, May 11, 2016	36.64	36.84	36.59	36.78
1458	AMEX	EMLC	Tue, May 10, 2016	36.64	36.74	36.56	36.74
1457	AMEX	EMLC	Mon, May 9, 2016	36.50	36.66	36.38	36.50
1456	AMEX	EMLC	Fri, May 6, 2016	36.58	36.80	36.52	36.78
1455	AMEX	EMLC	Thu, May 5, 2016	36.76	36.84	36.58	36.68
1454	AMEX	EMLC	Wed, May 4, 2016	37.06	37.08	36.64	36.64
1453	AMEX	EMLC	Tue, May 3, 2016	37.44	37.50	37.15	37.18
1452	AMEX	EMLC	Mon, May 2, 2016	37.70	37.82	37.62	37.68
1451	AMEX	EMLC	Fri, Apr 29, 2016	37.96	38.00	37.85	37.72
1450	AMEX	EMLC	Thu, Apr 28, 2016	37.38	37.82	37.38	37.70
1449	AMEX	EMLC	Wed, Apr 27, 2016	37.28	37.52	37.18	37.46
1448	AMEX	EMLC	Tue, Apr 26, 2016	37.24	37.36	37.14	37.32
1447	AMEX	EMLC	Mon, Apr 25, 2016	37.32	37.32	36.91	37.02
1446	AMEX	EMLC	Fri, Apr 22, 2016	37.48	37.48	37.24	37.34
1445	AMEX	EMLC	Thu, Apr 21, 2016	37.70	37.70	37.46	37.50
1444	AMEX	EMLC	Wed, Apr 20, 2016	37.72	37.92	37.70	37.88
1443	AMEX	EMLC	Tue, Apr 19, 2016	37.56	37.84	37.52	37.82
1442	AMEX	EMLC	Mon, Apr 18, 2016	37.18	37.34	37.14	37.30
1441	AMEX	EMLC	Fri, Apr 15, 2016	37.26	37.34	37.24	37.30
1440	AMEX	EMLC	Thu, Apr 14, 2016	37.28	37.40	37.20	37.40
1439	AMEX	EMLC	Wed, Apr 13, 2016	37.34	37.39	37.24	37.36
1438	AMEX	EMLC	Tue, Apr 12, 2016	37.08	37.34	37.02	37.34
1437	AMEX	EMLC	Mon, Apr 11, 2016	36.86	37.10	36.84	37.06
1436	AMEX	EMLC	Fri, Apr 8, 2016	36.54	36.69	36.52	36.60
1435	AMEX	EMLC	Thu, Apr 7, 2016	36.38	36.42	36.16	36.26
1434	AMEX	EMLC	Wed, Apr 6, 2016	36.36	36.64	36.26	36.56
1433	AMEX	EMLC	Tue, Apr 5, 2016	36.86	36.86	36.86	36.36
1432	AMEX	EMLC	Mon, Apr 4, 2016	36.98	37.08	36.86	36.86
1431	AMEX	EMLC	Fri, Apr 1, 2016	36.90	37.08	36.74	36.96
1430	AMEX	EMLC	Thu, Mar 31, 2016	37.16	37.31	37.13	37.18
1429	AMEX	EMLC	Wed, Mar 30, 2016	36.84	37.00	36.78	36.90
1428	AMEX	EMLC	Tue, Mar 29, 2016	36.28	36.62	36.16	36.54
1427	AMEX	EMLC	Mon, Mar 28, 2016	36.32	36.36	36.10	36.28
1426	AMEX	EMLC	Thu, Mar 24, 2016	36.20	36.20	36.20	36.06
1425	AMEX	EMLC	Wed, Mar 23, 2016	36.56	36.56	36.16	36.20
1424	AMEX	EMLC	Tue, Mar 22, 2016	36.54	36.72	36.49	36.62
1423	AMEX	EMLC	Mon, Mar 21, 2016	36.56	36.68	36.50	36.62
1422	AMEX	EMLC	Fri, Mar 18, 2016	36.66	36.76	36.50	36.54
1421	AMEX	EMLC	Thu, Mar 17, 2016	36.30	36.72	36.24	36.56
1420	AMEX	EMLC	Wed, Mar 16, 2016	35.32	35.94	35.20	35.90
1419	AMEX	EMLC	Tue, Mar 15, 2016	35.86	35.86	35.86	35.44
1418	AMEX	EMLC	Mon, Mar 14, 2016	35.98	35.98	35.75	35.86
1417	AMEX	EMLC	Fri, Mar 11, 2016	35.64	35.64	35.64	36.08
1416	AMEX	EMLC	Thu, Mar 10, 2016	35.66	35.66	35.66	35.64
1415	AMEX	EMLC	Wed, Mar 9, 2016	35.36	35.68	35.36	35.66
1414	AMEX	EMLC	Tue, Mar 8, 2016	35.46	35.46	35.20	35.28
1413	AMEX	EMLC	Mon, Mar 7, 2016	35.22	35.52	35.22	35.46
1412	AMEX	EMLC	Fri, Mar 4, 2016	35.20	35.48	35.10	35.40
1411	AMEX	EMLC	Thu, Mar 3, 2016	34.76	34.76	34.76	35.04
1410	AMEX	EMLC	Wed, Mar 2, 2016	34.58	34.84	34.56	34.76
1409	AMEX	EMLC	Tue, Mar 1, 2016	34.40	34.68	34.30	34.68
1408	AMEX	EMLC	Mon, Feb 29, 2016	34.36	34.44	34.26	34.36
1407	AMEX	EMLC	Fri, Feb 26, 2016	34.48	34.48	34.10	34.20
1406	AMEX	EMLC	Thu, Feb 25, 2016	34.48	34.52	34.38	34.44
1405	AMEX	EMLC	Wed, Feb 24, 2016	34.12	34.48	34.02	34.48
1404	AMEX	EMLC	Tue, Feb 23, 2016	34.52	34.60	34.36	34.36
1403	AMEX	EMLC	Mon, Feb 22, 2016	34.52	34.66	34.50	34.56
1402	AMEX	EMLC	Fri, Feb 19, 2016	34.24	34.48	34.12	34.38
1401	AMEX	EMLC	Thu, Feb 18, 2016	34.42	34.58	34.32	34.36
1400	AMEX	EMLC	Wed, Feb 17, 2016	34.00	34.46	33.98	34.42
1399	AMEX	EMLC	Tue, Feb 16, 2016	34.04	34.16	33.80	33.98
1398	AMEX	EMLC	Fri, Feb 12, 2016	33.94	34.16	33.82	34.12
1397	AMEX	EMLC	Thu, Feb 11, 2016	33.96	34.10	33.80	33.88
1396	AMEX	EMLC	Wed, Feb 10, 2016	34.22	34.28	34.02	34.18
1395	AMEX	EMLC	Tue, Feb 9, 2016	33.76	34.00	33.76	33.96
1394	AMEX	EMLC	Mon, Feb 8, 2016	33.86	33.86	33.74	33.74
1393	AMEX	EMLC	Fri, Feb 5, 2016	34.08	34.20	34.04	34.04
1392	AMEX	EMLC	Thu, Feb 4, 2016	34.32	34.44	34.18	34.26
1391	AMEX	EMLC	Wed, Feb 3, 2016	33.74	34.00	33.54	33.92
1390	AMEX	EMLC	Tue, Feb 2, 2016	33.58	33.60	33.42	33.48
1389	AMEX	EMLC	Mon, Feb 1, 2016	33.68	33.86	33.66	33.82
1388	AMEX	EMLC	Fri, Jan 29, 2016	33.90	33.98	33.78	33.96
1387	AMEX	EMLC	Thu, Jan 28, 2016	33.68	33.72	33.45	33.54
1386	AMEX	EMLC	Wed, Jan 27, 2016	33.24	33.30	33.04	33.24
1385	AMEX	EMLC	Tue, Jan 26, 2016	33.02	33.24	33.00	33.22
1384	AMEX	EMLC	Mon, Jan 25, 2016	32.98	33.12	32.88	32.96
1383	AMEX	EMLC	Fri, Jan 22, 2016	33.20	33.28	32.59	32.98
1382	AMEX	EMLC	Thu, Jan 21, 2016	32.62	33.00	32.60	32.78
1381	AMEX	EMLC	Wed, Jan 20, 2016	32.80	32.82	32.58	32.74
1380	AMEX	EMLC	Tue, Jan 19, 2016	32.98	33.14	32.94	32.94
1379	AMEX	EMLC	Fri, Jan 15, 2016	33.04	33.20	32.90	33.02
1378	AMEX	EMLC	Thu, Jan 14, 2016	33.28	33.48	33.18	33.32
1377	AMEX	EMLC	Wed, Jan 13, 2016	33.52	33.52	33.22	33.26
1376	AMEX	EMLC	Tue, Jan 12, 2016	33.30	33.36	33.12	33.20
1375	AMEX	EMLC	Mon, Jan 11, 2016	33.32	33.32	33.06	33.20
1374	AMEX	EMLC	Fri, Jan 8, 2016	33.32	33.41	33.20	33.26
1373	AMEX	EMLC	Thu, Jan 7, 2016	33.40	33.48	33.28	33.28
1372	AMEX	EMLC	Wed, Jan 6, 2016	33.44	33.53	33.32	33.32
1371	AMEX	EMLC	Tue, Jan 5, 2016	33.62	33.75	33.62	33.72
1370	AMEX	EMLC	Mon, Jan 4, 2016	33.74	33.74	33.52	33.70
1369	AMEX	EMLC	Thu, Dec 31, 2015	33.88	34.06	33.88	34.00
1368	AMEX	EMLC	Wed, Dec 30, 2015	34.12	34.18	33.96	34.06
1367	AMEX	EMLC	Tue, Dec 29, 2015	34.20	34.30	34.18	34.22
1366	AMEX	EMLC	Mon, Dec 28, 2015	34.36	34.46	34.32	34.40
1365	AMEX	EMLC	Thu, Dec 24, 2015	34.20	34.34	34.02	34.32
1364	AMEX	EMLC	Wed, Dec 23, 2015	34.20	34.36	34.19	34.36
1363	AMEX	EMLC	Tue, Dec 22, 2015	34.18	34.30	34.10	34.18
1362	AMEX	EMLC	Mon, Dec 21, 2015	34.16	34.26	34.06	34.16
1361	AMEX	EMLC	Fri, Dec 18, 2015	34.10	34.20	34.00	34.12
1360	AMEX	EMLC	Thu, Dec 17, 2015	33.92	34.04	33.86	33.94
1359	AMEX	EMLC	Wed, Dec 16, 2015	33.90	34.26	33.72	34.12
1358	AMEX	EMLC	Tue, Dec 15, 2015	34.00	34.12	33.90	34.04
1357	AMEX	EMLC	Mon, Dec 14, 2015	33.60	33.74	33.56	33.70
1356	AMEX	EMLC	Fri, Dec 11, 2015	33.80	33.80	33.46	33.50
1355	AMEX	EMLC	Thu, Dec 10, 2015	34.28	34.37	34.08	34.16
1354	AMEX	EMLC	Wed, Dec 9, 2015	34.68	34.82	34.54	34.60
1353	AMEX	EMLC	Tue, Dec 8, 2015	34.60	34.68	34.50	34.60
1352	AMEX	EMLC	Mon, Dec 7, 2015	34.88	34.96	34.72	34.80
1351	AMEX	EMLC	Fri, Dec 4, 2015	35.06	35.26	35.06	35.16
1350	AMEX	EMLC	Thu, Dec 3, 2015	35.24	35.32	35.04	35.14
1349	AMEX	EMLC	Wed, Dec 2, 2015	35.10	35.18	35.00	35.10
1348	AMEX	EMLC	Tue, Dec 1, 2015	35.06	35.24	35.04	35.18
1347	AMEX	EMLC	Mon, Nov 30, 2015	35.22	35.29	35.07	35.12
1346	AMEX	EMLC	Fri, Nov 27, 2015	35.36	35.44	35.26	35.30
1345	AMEX	EMLC	Wed, Nov 25, 2015	35.56	35.64	35.46	35.62
1344	AMEX	EMLC	Tue, Nov 24, 2015	35.62	35.78	35.62	35.72
1343	AMEX	EMLC	Mon, Nov 23, 2015	35.68	35.68	35.52	35.62
1342	AMEX	EMLC	Fri, Nov 20, 2015	35.84	35.88	35.75	35.86
1341	AMEX	EMLC	Thu, Nov 19, 2015	35.58	35.68	35.58	35.64
1340	AMEX	EMLC	Wed, Nov 18, 2015	35.30	35.38	35.24	35.36
1339	AMEX	EMLC	Tue, Nov 17, 2015	35.28	35.32	35.20	35.20
1338	AMEX	EMLC	Mon, Nov 16, 2015	35.16	35.28	35.12	35.24
1337	AMEX	EMLC	Fri, Nov 13, 2015	35.26	35.26	35.06	35.22
1336	AMEX	EMLC	Thu, Nov 12, 2015	35.30	35.36	35.20	35.26
1335	AMEX	EMLC	Wed, Nov 11, 2015	35.46	35.55	35.36	35.46
1334	AMEX	EMLC	Tue, Nov 10, 2015	35.14	35.28	35.10	35.28
1333	AMEX	EMLC	Mon, Nov 9, 2015	35.06	35.24	35.02	35.08
1332	AMEX	EMLC	Fri, Nov 6, 2015	35.36	35.38	35.14	35.32
1331	AMEX	EMLC	Thu, Nov 5, 2015	35.86	35.91	35.76	35.82
1330	AMEX	EMLC	Wed, Nov 4, 2015	36.04	36.21	35.78	35.90
1329	AMEX	EMLC	Tue, Nov 3, 2015	35.80	36.15	35.80	36.04
1328	AMEX	EMLC	Mon, Nov 2, 2015	35.82	35.98	35.78	35.84
1327	AMEX	EMLC	Fri, Oct 30, 2015	35.90	35.96	35.80	35.88
1326	AMEX	EMLC	Thu, Oct 29, 2015	35.54	35.78	35.46	35.74
1325	AMEX	EMLC	Wed, Oct 28, 2015	36.04	36.18	35.71	35.78
1324	AMEX	EMLC	Tue, Oct 27, 2015	35.80	35.92	35.76	35.80
1323	AMEX	EMLC	Mon, Oct 26, 2015	36.04	36.08	35.92	35.94
1322	AMEX	EMLC	Fri, Oct 23, 2015	36.06	36.12	35.88	36.00
1321	AMEX	EMLC	Thu, Oct 22, 2015	35.94	36.14	35.94	36.06
1320	AMEX	EMLC	Wed, Oct 21, 2015	35.90	35.94	35.74	35.84
1319	AMEX	EMLC	Tue, Oct 20, 2015	36.20	36.28	36.06	36.14
1318	AMEX	EMLC	Mon, Oct 19, 2015	36.42	36.46	36.20	36.24
1317	AMEX	EMLC	Fri, Oct 16, 2015	36.68	36.72	36.54	36.58
1316	AMEX	EMLC	Thu, Oct 15, 2015	36.54	36.74	36.48	36.68
1315	AMEX	EMLC	Wed, Oct 14, 2015	36.32	36.60	36.32	36.58
1314	AMEX	EMLC	Tue, Oct 13, 2015	36.24	36.33	36.04	36.04
1313	AMEX	EMLC	Mon, Oct 12, 2015	36.64	36.76	36.60	36.62
1312	AMEX	EMLC	Fri, Oct 9, 2015	36.62	36.76	36.62	36.64
1311	AMEX	EMLC	Thu, Oct 8, 2015	35.96	36.36	35.96	36.36
1310	AMEX	EMLC	Wed, Oct 7, 2015	35.98	36.20	35.84	35.84
1309	AMEX	EMLC	Tue, Oct 6, 2015	35.28	35.66	35.28	35.56
1308	AMEX	EMLC	Mon, Oct 5, 2015	35.10	35.28	35.08	35.14
1307	AMEX	EMLC	Fri, Oct 2, 2015	34.42	34.92	34.40	34.84
1306	AMEX	EMLC	Thu, Oct 1, 2015	34.60	34.72	34.40	34.50
1305	AMEX	EMLC	Wed, Sep 30, 2015	34.56	34.68	34.46	34.66
1304	AMEX	EMLC	Tue, Sep 29, 2015	34.26	34.44	34.16	34.20
1303	AMEX	EMLC	Mon, Sep 28, 2015	34.54	34.54	34.18	34.22
1302	AMEX	EMLC	Fri, Sep 25, 2015	34.64	34.82	34.60	34.64
1301	AMEX	EMLC	Thu, Sep 24, 2015	34.20	34.66	34.18	34.62
1300	AMEX	EMLC	Wed, Sep 23, 2015	34.78	34.90	34.52	34.64
1299	AMEX	EMLC	Tue, Sep 22, 2015	34.98	34.98	34.74	34.85
1298	AMEX	EMLC	Mon, Sep 21, 2015	35.28	35.42	35.20	35.22
1297	AMEX	EMLC	Fri, Sep 18, 2015	35.52	35.80	35.32	35.36
1296	AMEX	EMLC	Thu, Sep 17, 2015	35.40	35.75	35.34	35.54
1295	AMEX	EMLC	Wed, Sep 16, 2015	35.26	35.56	35.20	35.48
1294	AMEX	EMLC	Tue, Sep 15, 2015	35.08	35.20	35.08	35.14
1293	AMEX	EMLC	Mon, Sep 14, 2015	35.08	35.14	34.92	35.14
1292	AMEX	EMLC	Fri, Sep 11, 2015	35.04	35.24	34.94	35.14
1291	AMEX	EMLC	Thu, Sep 10, 2015	34.88	35.18	34.82	35.10
1290	AMEX	EMLC	Wed, Sep 9, 2015	35.04	35.08	34.86	34.86
1289	AMEX	EMLC	Tue, Sep 8, 2015	34.92	34.96	34.84	34.94
1288	AMEX	EMLC	Fri, Sep 4, 2015	34.88	35.04	34.78	34.82
1287	AMEX	EMLC	Thu, Sep 3, 2015	35.24	35.36	34.98	35.00
1286	AMEX	EMLC	Wed, Sep 2, 2015	35.56	35.64	35.16	35.48
1285	AMEX	EMLC	Tue, Sep 1, 2015	35.92	35.92	35.58	35.62
1284	AMEX	EMLC	Mon, Aug 31, 2015	35.94	36.14	35.80	35.96
1283	AMEX	EMLC	Fri, Aug 28, 2015	35.76	36.16	35.76	36.16
1282	AMEX	EMLC	Thu, Aug 27, 2015	35.82	35.96	35.68	35.88
1281	AMEX	EMLC	Wed, Aug 26, 2015	35.52	35.62	35.19	35.58
1280	AMEX	EMLC	Tue, Aug 25, 2015	35.86	36.07	35.54	35.68
1279	AMEX	EMLC	Mon, Aug 24, 2015	35.30	35.72	35.00	35.50
1278	AMEX	EMLC	Fri, Aug 21, 2015	36.22	36.33	35.96	36.04
1277	AMEX	EMLC	Thu, Aug 20, 2015	36.36	36.50	36.29	36.34
1276	AMEX	EMLC	Wed, Aug 19, 2015	36.46	36.64	36.36	36.48
1275	AMEX	EMLC	Tue, Aug 18, 2015	36.58	36.68	36.54	36.58
1274	AMEX	EMLC	Mon, Aug 17, 2015	36.82	36.86	36.72	36.82
1273	AMEX	EMLC	Fri, Aug 14, 2015	36.92	37.02	36.84	36.86
1272	AMEX	EMLC	Thu, Aug 13, 2015	37.02	37.12	36.90	36.94
1271	AMEX	EMLC	Wed, Aug 12, 2015	37.14	37.26	37.08	37.24
1270	AMEX	EMLC	Tue, Aug 11, 2015	37.16	37.26	37.06	37.22
1269	AMEX	EMLC	Mon, Aug 10, 2015	37.22	37.44	37.18	37.40
1268	AMEX	EMLC	Fri, Aug 7, 2015	36.96	37.32	36.94	37.20
1267	AMEX	EMLC	Thu, Aug 6, 2015	37.02	37.16	36.98	37.08
1266	AMEX	EMLC	Wed, Aug 5, 2015	37.24	37.30	37.04	37.20
1265	AMEX	EMLC	Tue, Aug 4, 2015	37.42	37.50	37.25	37.30
1264	AMEX	EMLC	Mon, Aug 3, 2015	37.44	37.54	37.34	37.44
1263	AMEX	EMLC	Fri, Jul 31, 2015	37.92	38.05	37.80	37.90
1262	AMEX	EMLC	Thu, Jul 30, 2015	37.84	37.88	37.70	37.84
1261	AMEX	EMLC	Wed, Jul 29, 2015	37.98	38.20	37.98	38.06
1260	AMEX	EMLC	Tue, Jul 28, 2015	37.94	38.08	37.90	38.04
1259	AMEX	EMLC	Mon, Jul 27, 2015	38.00	38.10	37.92	37.92
1258	AMEX	EMLC	Fri, Jul 24, 2015	38.10	38.14	37.94	37.96
1257	AMEX	EMLC	Thu, Jul 23, 2015	38.44	38.52	38.30	38.38
1256	AMEX	EMLC	Wed, Jul 22, 2015	38.58	38.69	38.46	38.54
1255	AMEX	EMLC	Tue, Jul 21, 2015	38.58	38.76	38.58	38.72
1254	AMEX	EMLC	Mon, Jul 20, 2015	38.58	38.66	38.52	38.60
1253	AMEX	EMLC	Fri, Jul 17, 2015	38.82	38.92	38.80	38.86
1252	AMEX	EMLC	Thu, Jul 16, 2015	38.86	38.98	38.84	38.88
1251	AMEX	EMLC	Wed, Jul 15, 2015	38.76	38.90	38.76	38.84
1250	AMEX	EMLC	Tue, Jul 14, 2015	38.94	39.02	38.92	39.00
1249	AMEX	EMLC	Mon, Jul 13, 2015	38.84	38.92	38.78	38.88
1248	AMEX	EMLC	Fri, Jul 10, 2015	38.78	38.94	38.75	38.88
1247	AMEX	EMLC	Thu, Jul 9, 2015	38.56	38.58	38.42	38.50
1246	AMEX	EMLC	Wed, Jul 8, 2015	38.42	38.42	38.26	38.32
1245	AMEX	EMLC	Tue, Jul 7, 2015	38.38	38.60	38.10	38.36
1244	AMEX	EMLC	Mon, Jul 6, 2015	38.66	38.72	38.56	38.64
1243	AMEX	EMLC	Thu, Jul 2, 2015	38.96	39.06	38.88	39.06
1242	AMEX	EMLC	Wed, Jul 1, 2015	38.90	38.90	38.76	38.76
1241	AMEX	EMLC	Tue, Jun 30, 2015	39.16	39.32	39.08	39.08
1240	AMEX	EMLC	Mon, Jun 29, 2015	39.08	39.20	39.00	39.00
1239	AMEX	EMLC	Fri, Jun 26, 2015	39.34	39.38	39.22	39.36
1238	AMEX	EMLC	Thu, Jun 25, 2015	39.64	39.70	39.52	39.56
1237	AMEX	EMLC	Wed, Jun 24, 2015	39.52	39.66	39.48	39.64
1236	AMEX	EMLC	Tue, Jun 23, 2015	39.52	39.66	39.41	39.58
1235	AMEX	EMLC	Mon, Jun 22, 2015	39.66	39.74	39.56	39.70
1234	AMEX	EMLC	Fri, Jun 19, 2015	39.44	39.56	39.36	39.54
1233	AMEX	EMLC	Thu, Jun 18, 2015	39.64	39.70	39.54	39.64
1232	AMEX	EMLC	Wed, Jun 17, 2015	39.20	39.48	39.06	39.36
1231	AMEX	EMLC	Tue, Jun 16, 2015	39.14	39.24	39.06	39.20
1230	AMEX	EMLC	Mon, Jun 15, 2015	39.12	39.26	39.04	39.14
1229	AMEX	EMLC	Fri, Jun 12, 2015	39.26	39.34	39.15	39.24
1228	AMEX	EMLC	Thu, Jun 11, 2015	39.24	39.50	39.14	39.50
1227	AMEX	EMLC	Wed, Jun 10, 2015	39.46	39.52	39.32	39.44
1226	AMEX	EMLC	Tue, Jun 9, 2015	39.10	39.16	38.92	39.12
1225	AMEX	EMLC	Mon, Jun 8, 2015	38.92	39.04	38.82	38.98
1224	AMEX	EMLC	Fri, Jun 5, 2015	38.82	39.04	38.70	38.98
1223	AMEX	EMLC	Thu, Jun 4, 2015	39.56	39.60	39.42	39.44
1222	AMEX	EMLC	Wed, Jun 3, 2015	39.64	39.72	39.46	39.66
1221	AMEX	EMLC	Tue, Jun 2, 2015	39.58	39.86	39.58	39.82
1220	AMEX	EMLC	Mon, Jun 1, 2015	39.60	39.64	39.48	39.54
1219	AMEX	EMLC	Fri, May 29, 2015	39.86	39.96	39.80	39.92
1218	AMEX	EMLC	Thu, May 28, 2015	39.82	39.92	39.72	39.90
1217	AMEX	EMLC	Wed, May 27, 2015	39.88	40.06	39.80	39.94
1216	AMEX	EMLC	Tue, May 26, 2015	40.18	40.20	39.96	40.06
1215	AMEX	EMLC	Fri, May 22, 2015	40.66	40.72	40.54	40.64
1214	AMEX	EMLC	Thu, May 21, 2015	40.82	40.92	40.76	40.84
1213	AMEX	EMLC	Wed, May 20, 2015	40.80	40.98	40.70	40.84
1212	AMEX	EMLC	Tue, May 19, 2015	40.82	40.90	40.80	40.86
1211	AMEX	EMLC	Mon, May 18, 2015	41.22	41.22	41.02	41.08
1210	AMEX	EMLC	Fri, May 15, 2015	41.06	41.40	41.02	41.34
1209	AMEX	EMLC	Thu, May 14, 2015	41.10	41.20	41.02	41.16
1208	AMEX	EMLC	Wed, May 13, 2015	40.90	41.02	40.74	40.82
1207	AMEX	EMLC	Tue, May 12, 2015	40.38	40.56	40.26	40.54
1206	AMEX	EMLC	Mon, May 11, 2015	40.72	40.78	40.43	40.48
1205	AMEX	EMLC	Fri, May 8, 2015	40.98	41.00	40.82	40.98
1204	AMEX	EMLC	Thu, May 7, 2015	40.70	40.76	40.58	40.72
1203	AMEX	EMLC	Wed, May 6, 2015	40.84	41.04	40.78	40.86
1202	AMEX	EMLC	Tue, May 5, 2015	40.64	40.90	40.58	40.86
1201	AMEX	EMLC	Mon, May 4, 2015	40.64	40.64	40.50	40.62
1200	AMEX	EMLC	Fri, May 1, 2015	40.84	40.86	40.60	40.69
1199	AMEX	EMLC	Thu, Apr 30, 2015	41.20	41.20	41.04	41.08
1198	AMEX	EMLC	Wed, Apr 29, 2015	41.22	41.49	41.20	41.40
1197	AMEX	EMLC	Tue, Apr 28, 2015	41.18	41.43	41.08	41.32
1196	AMEX	EMLC	Mon, Apr 27, 2015	40.86	41.16	40.86	41.00
1195	AMEX	EMLC	Fri, Apr 24, 2015	40.78	40.80	40.62	40.78
1194	AMEX	EMLC	Thu, Apr 23, 2015	40.62	40.90	40.56	40.69
1193	AMEX	EMLC	Wed, Apr 22, 2015	40.70	40.70	40.56	40.62
1192	AMEX	EMLC	Tue, Apr 21, 2015	40.66	40.72	40.56	40.62
1191	AMEX	EMLC	Mon, Apr 20, 2015	40.68	40.72	40.60	40.66
1190	AMEX	EMLC	Fri, Apr 17, 2015	40.78	40.94	40.64	40.94
1189	AMEX	EMLC	Thu, Apr 16, 2015	41.02	41.26	40.86	41.06
1188	AMEX	EMLC	Wed, Apr 15, 2015	40.78	40.96	40.56	40.88
1187	AMEX	EMLC	Tue, Apr 14, 2015	40.72	40.84	40.68	40.80
1186	AMEX	EMLC	Mon, Apr 13, 2015	40.66	40.70	40.46	40.52
1185	AMEX	EMLC	Fri, Apr 10, 2015	40.92	41.00	40.80	40.86
1184	AMEX	EMLC	Thu, Apr 9, 2015	41.38	41.38	41.00	41.04
1183	AMEX	EMLC	Wed, Apr 8, 2015	41.26	41.34	41.14	41.24
1182	AMEX	EMLC	Tue, Apr 7, 2015	40.96	41.16	40.86	40.96
1181	AMEX	EMLC	Mon, Apr 6, 2015	41.06	41.34	41.00	41.20
1180	AMEX	EMLC	Thu, Apr 2, 2015	40.52	40.71	40.48	40.56
1179	AMEX	EMLC	Wed, Apr 1, 2015	40.32	40.44	40.18	40.38
1178	AMEX	EMLC	Tue, Mar 31, 2015	40.08	40.24	40.04	40.24
1177	AMEX	EMLC	Mon, Mar 30, 2015	40.16	40.26	40.04	40.16
1176	AMEX	EMLC	Fri, Mar 27, 2015	40.38	40.38	40.24	40.24
1175	AMEX	EMLC	Thu, Mar 26, 2015	40.68	40.78	40.34	40.42
1174	AMEX	EMLC	Wed, Mar 25, 2015	40.96	41.04	40.60	40.66
1173	AMEX	EMLC	Tue, Mar 24, 2015	40.84	40.94	40.69	40.92
1172	AMEX	EMLC	Mon, Mar 23, 2015	40.40	40.78	40.40	40.76
1171	AMEX	EMLC	Fri, Mar 20, 2015	39.88	40.30	39.80	40.18
1170	AMEX	EMLC	Thu, Mar 19, 2015	39.72	39.78	39.54	39.66
1169	AMEX	EMLC	Wed, Mar 18, 2015	39.18	40.00	39.00	39.88
1168	AMEX	EMLC	Tue, Mar 17, 2015	38.98	39.24	38.89	39.16
1167	AMEX	EMLC	Mon, Mar 16, 2015	39.08	39.10	38.86	39.02
1166	AMEX	EMLC	Fri, Mar 13, 2015	38.96	38.98	38.70	38.86
1165	AMEX	EMLC	Thu, Mar 12, 2015	39.44	39.62	39.32	39.34
1164	AMEX	EMLC	Wed, Mar 11, 2015	38.94	39.22	38.87	39.20
1163	AMEX	EMLC	Tue, Mar 10, 2015	39.16	39.26	38.82	39.02
1162	AMEX	EMLC	Mon, Mar 9, 2015	39.68	39.72	39.46	39.48
1161	AMEX	EMLC	Fri, Mar 6, 2015	39.96	39.96	39.50	39.58
1160	AMEX	EMLC	Thu, Mar 5, 2015	40.54	40.68	40.14	40.40
1159	AMEX	EMLC	Wed, Mar 4, 2015	40.68	40.70	40.48	40.62
1158	AMEX	EMLC	Tue, Mar 3, 2015	40.88	41.00	40.82	40.94
1157	AMEX	EMLC	Mon, Mar 2, 2015	41.08	41.14	40.92	40.96
1156	AMEX	EMLC	Fri, Feb 27, 2015	41.40	41.50	41.32	41.44
1155	AMEX	EMLC	Thu, Feb 26, 2015	41.56	41.68	41.40	41.54
1154	AMEX	EMLC	Wed, Feb 25, 2015	41.54	41.66	41.44	41.62
1153	AMEX	EMLC	Tue, Feb 24, 2015	41.18	41.60	41.10	41.60
1152	AMEX	EMLC	Mon, Feb 23, 2015	41.14	41.26	41.04	41.26
1151	AMEX	EMLC	Fri, Feb 20, 2015	41.28	41.47	41.17	41.42
1150	AMEX	EMLC	Thu, Feb 19, 2015	41.22	41.50	41.20	41.36
1149	AMEX	EMLC	Wed, Feb 18, 2015	41.38	41.60	41.20	41.56
1148	AMEX	EMLC	Tue, Feb 17, 2015	41.54	41.60	41.32	41.46
1147	AMEX	EMLC	Fri, Feb 13, 2015	41.32	41.60	41.32	41.52
1146	AMEX	EMLC	Thu, Feb 12, 2015	41.14	41.32	41.12	41.32
1145	AMEX	EMLC	Wed, Feb 11, 2015	41.20	41.20	40.80	40.92
1144	AMEX	EMLC	Tue, Feb 10, 2015	41.38	41.50	41.30	41.36
1143	AMEX	EMLC	Mon, Feb 9, 2015	41.80	41.88	41.64	41.76
1142	AMEX	EMLC	Fri, Feb 6, 2015	42.02	42.08	41.82	41.90
1141	AMEX	EMLC	Thu, Feb 5, 2015	42.40	42.44	42.28	42.32
1140	AMEX	EMLC	Wed, Feb 4, 2015	42.52	42.52	42.02	42.08
1139	AMEX	EMLC	Tue, Feb 3, 2015	42.62	42.86	42.51	42.58
1138	AMEX	EMLC	Mon, Feb 2, 2015	42.24	42.44	42.22	42.40
1137	AMEX	EMLC	Fri, Jan 30, 2015	42.40	42.46	42.22	42.36
1136	AMEX	EMLC	Thu, Jan 29, 2015	42.76	42.78	42.46	42.54
1135	AMEX	EMLC	Wed, Jan 28, 2015	42.84	42.93	42.64	42.64
1134	AMEX	EMLC	Tue, Jan 27, 2015	42.78	43.00	42.78	42.94
1133	AMEX	EMLC	Mon, Jan 26, 2015	42.86	42.94	42.70	42.86
1132	AMEX	EMLC	Fri, Jan 23, 2015	43.08	43.08	42.68	42.88
1131	AMEX	EMLC	Thu, Jan 22, 2015	42.48	42.92	42.48	42.72
1130	AMEX	EMLC	Wed, Jan 21, 2015	42.58	42.79	42.38	42.46
1129	AMEX	EMLC	Tue, Jan 20, 2015	42.42	42.64	42.28	42.54
1128	AMEX	EMLC	Fri, Jan 16, 2015	42.40	42.66	42.31	42.54
1127	AMEX	EMLC	Thu, Jan 15, 2015	42.60	42.60	42.24	42.36
1126	AMEX	EMLC	Wed, Jan 14, 2015	42.28	42.58	42.28	42.56
1125	AMEX	EMLC	Tue, Jan 13, 2015	42.26	42.36	42.14	42.24
1124	AMEX	EMLC	Mon, Jan 12, 2015	42.36	42.46	42.24	42.40
1123	AMEX	EMLC	Fri, Jan 9, 2015	42.42	42.56	42.32	42.54
1122	AMEX	EMLC	Thu, Jan 8, 2015	42.20	42.52	42.20	42.32
1121	AMEX	EMLC	Wed, Jan 7, 2015	41.86	42.14	41.78	42.14
1120	AMEX	EMLC	Tue, Jan 6, 2015	41.74	41.96	41.74	41.84
1119	AMEX	EMLC	Mon, Jan 5, 2015	41.98	42.02	41.74	41.78
1118	AMEX	EMLC	Fri, Jan 2, 2015	42.20	42.20	41.90	42.04
1117	AMEX	EMLC	Wed, Dec 31, 2014	42.46	42.48	42.22	42.34
1116	AMEX	EMLC	Tue, Dec 30, 2014	42.30	42.56	42.30	42.54
1115	AMEX	EMLC	Mon, Dec 29, 2014	42.26	42.42	42.06	42.32
1114	AMEX	EMLC	Fri, Dec 26, 2014	42.34	42.70	42.32	42.52
1113	AMEX	EMLC	Wed, Dec 24, 2014	42.56	42.64	42.42	42.62
1112	AMEX	EMLC	Tue, Dec 23, 2014	42.64	42.72	42.32	42.48
1111	AMEX	EMLC	Mon, Dec 22, 2014	42.90	42.90	42.60	42.74
1110	AMEX	EMLC	Fri, Dec 19, 2014	42.62	42.92	42.52	42.88
1109	AMEX	EMLC	Thu, Dec 18, 2014	42.46	42.70	42.19	42.56
1108	AMEX	EMLC	Wed, Dec 17, 2014	41.46	42.70	41.46	42.24
1107	AMEX	EMLC	Tue, Dec 16, 2014	40.52	41.72	40.52	41.48
1106	AMEX	EMLC	Mon, Dec 15, 2014	42.22	42.37	41.58	41.98
1105	AMEX	EMLC	Fri, Dec 12, 2014	42.64	42.72	42.36	42.44
1104	AMEX	EMLC	Thu, Dec 11, 2014	43.02	43.06	42.74	42.80
1103	AMEX	EMLC	Wed, Dec 10, 2014	43.16	43.28	43.04	43.18
1102	AMEX	EMLC	Tue, Dec 9, 2014	43.26	43.40	43.26	43.30
1101	AMEX	EMLC	Mon, Dec 8, 2014	43.50	43.50	43.24	43.34
1100	AMEX	EMLC	Fri, Dec 5, 2014	43.86	43.86	43.58	43.66
1099	AMEX	EMLC	Thu, Dec 4, 2014	44.06	44.18	44.00	44.12
1098	AMEX	EMLC	Wed, Dec 3, 2014	44.18	44.26	44.14	44.24
1097	AMEX	EMLC	Tue, Dec 2, 2014	44.64	45.04	44.20	44.26
1096	AMEX	EMLC	Mon, Dec 1, 2014	44.74	44.84	44.64	44.70
1095	AMEX	EMLC	Fri, Nov 28, 2014	45.36	45.48	44.86	45.00
1094	AMEX	EMLC	Wed, Nov 26, 2014	45.58	45.58	45.36	45.54
1093	AMEX	EMLC	Tue, Nov 25, 2014	45.38	45.48	45.27	45.42
1092	AMEX	EMLC	Mon, Nov 24, 2014	45.72	45.72	45.20	45.34
1091	AMEX	EMLC	Fri, Nov 21, 2014	45.30	45.48	45.28	45.42
1090	AMEX	EMLC	Thu, Nov 20, 2014	45.10	45.27	45.10	45.26
1089	AMEX	EMLC	Wed, Nov 19, 2014	44.92	45.06	44.79	45.04
1088	AMEX	EMLC	Tue, Nov 18, 2014	45.02	45.02	44.78	44.98
1087	AMEX	EMLC	Mon, Nov 17, 2014	44.84	44.88	44.72	44.74
1086	AMEX	EMLC	Fri, Nov 14, 2014	44.70	44.86	44.64	44.86
1085	AMEX	EMLC	Thu, Nov 13, 2014	45.02	45.02	44.81	44.90
1084	AMEX	EMLC	Wed, Nov 12, 2014	44.92	45.04	44.82	44.98
1083	AMEX	EMLC	Tue, Nov 11, 2014	44.76	44.92	44.70	44.90
1082	AMEX	EMLC	Mon, Nov 10, 2014	45.08	45.10	44.84	44.92
1081	AMEX	EMLC	Fri, Nov 7, 2014	44.66	44.94	44.66	44.94
1080	AMEX	EMLC	Thu, Nov 6, 2014	44.78	44.98	44.58	44.64
1079	AMEX	EMLC	Wed, Nov 5, 2014	45.12	45.12	45.02	45.02
1078	AMEX	EMLC	Tue, Nov 4, 2014	45.30	45.42	45.10	45.38
1077	AMEX	EMLC	Mon, Nov 3, 2014	45.76	45.76	45.30	45.34
1076	AMEX	EMLC	Fri, Oct 31, 2014	46.50	46.50	45.70	45.82
1075	AMEX	EMLC	Thu, Oct 30, 2014	45.94	46.16	45.88	46.08
1074	AMEX	EMLC	Wed, Oct 29, 2014	46.22	46.24	45.82	45.86
1073	AMEX	EMLC	Tue, Oct 28, 2014	45.94	46.12	45.90	46.12
1072	AMEX	EMLC	Mon, Oct 27, 2014	45.76	45.84	45.66	45.78
1071	AMEX	EMLC	Fri, Oct 24, 2014	45.92	46.04	45.88	45.98
1070	AMEX	EMLC	Thu, Oct 23, 2014	46.60	46.60	45.92	45.96
1069	AMEX	EMLC	Wed, Oct 22, 2014	46.02	46.16	46.00	46.00
1068	AMEX	EMLC	Tue, Oct 21, 2014	46.06	46.18	46.03	46.16
1067	AMEX	EMLC	Mon, Oct 20, 2014	45.96	46.14	45.84	46.14
1066	AMEX	EMLC	Fri, Oct 17, 2014	45.90	46.14	45.80	46.04
1065	AMEX	EMLC	Thu, Oct 16, 2014	45.86	45.90	45.56	45.82
1064	AMEX	EMLC	Wed, Oct 15, 2014	45.84	46.00	45.39	45.96
1063	AMEX	EMLC	Tue, Oct 14, 2014	45.74	45.98	45.74	45.90
1062	AMEX	EMLC	Mon, Oct 13, 2014	45.90	46.03	45.78	45.84
1061	AMEX	EMLC	Fri, Oct 10, 2014	45.78	45.82	45.52	45.66
1060	AMEX	EMLC	Thu, Oct 9, 2014	45.92	45.98	45.80	45.84
1059	AMEX	EMLC	Wed, Oct 8, 2014	45.52	45.94	45.34	45.92
1058	AMEX	EMLC	Tue, Oct 7, 2014	45.60	45.68	45.32	45.40
1057	AMEX	EMLC	Mon, Oct 6, 2014	45.44	45.58	45.40	45.56
1056	AMEX	EMLC	Fri, Oct 3, 2014	45.52	45.52	45.12	45.20
1055	AMEX	EMLC	Thu, Oct 2, 2014	45.72	45.72	45.43	45.58
1054	AMEX	EMLC	Wed, Oct 1, 2014	45.42	45.48	45.28	45.38
1053	AMEX	EMLC	Tue, Sep 30, 2014	45.54	45.64	45.40	45.60
1052	AMEX	EMLC	Mon, Sep 29, 2014	45.76	45.76	45.52	45.62
1051	AMEX	EMLC	Fri, Sep 26, 2014	45.96	46.02	45.82	45.98
1050	AMEX	EMLC	Thu, Sep 25, 2014	46.46	46.60	46.04	46.12
1049	AMEX	EMLC	Wed, Sep 24, 2014	46.40	46.52	46.32	46.48
1048	AMEX	EMLC	Tue, Sep 23, 2014	46.48	46.50	46.26	46.33
1047	AMEX	EMLC	Mon, Sep 22, 2014	46.40	46.50	46.26	46.40
1046	AMEX	EMLC	Fri, Sep 19, 2014	46.68	46.78	46.46	46.60
1045	AMEX	EMLC	Thu, Sep 18, 2014	46.82	46.82	46.48	46.58
1044	AMEX	EMLC	Wed, Sep 17, 2014	46.90	46.90	46.60	46.70
1043	AMEX	EMLC	Tue, Sep 16, 2014	46.70	47.00	46.56	46.88
1042	AMEX	EMLC	Mon, Sep 15, 2014	46.66	46.78	46.60	46.70
1041	AMEX	EMLC	Fri, Sep 12, 2014	46.94	47.04	46.70	46.82
1040	AMEX	EMLC	Thu, Sep 11, 2014	47.02	47.12	46.96	47.08
1039	AMEX	EMLC	Wed, Sep 10, 2014	46.92	47.22	46.88	47.20
1038	AMEX	EMLC	Tue, Sep 9, 2014	47.18	47.20	47.02	47.14
1037	AMEX	EMLC	Mon, Sep 8, 2014	47.70	47.70	47.40	47.46
1036	AMEX	EMLC	Fri, Sep 5, 2014	47.60	47.76	47.59	47.70
1035	AMEX	EMLC	Thu, Sep 4, 2014	47.84	47.88	47.44	47.44
1034	AMEX	EMLC	Wed, Sep 3, 2014	47.76	47.83	47.64	47.64
1033	AMEX	EMLC	Tue, Sep 2, 2014	47.64	47.70	47.40	47.50
1032	AMEX	EMLC	Fri, Aug 29, 2014	47.92	47.98	47.72	47.98
1031	AMEX	EMLC	Thu, Aug 28, 2014	47.80	47.94	47.76	47.94
1030	AMEX	EMLC	Wed, Aug 27, 2014	47.98	48.08	47.90	48.02
1029	AMEX	EMLC	Tue, Aug 26, 2014	47.78	47.90	47.72	47.86
1028	AMEX	EMLC	Mon, Aug 25, 2014	47.62	47.72	47.56	47.66
1027	AMEX	EMLC	Fri, Aug 22, 2014	47.90	47.90	47.64	47.72
1026	AMEX	EMLC	Thu, Aug 21, 2014	47.78	47.88	47.74	47.82
1025	AMEX	EMLC	Wed, Aug 20, 2014	47.88	47.98	47.70	47.76
1024	AMEX	EMLC	Tue, Aug 19, 2014	48.18	48.18	47.96	48.02
1023	AMEX	EMLC	Mon, Aug 18, 2014	48.14	48.22	47.94	48.02
1022	AMEX	EMLC	Fri, Aug 15, 2014	48.20	48.22	48.00	48.14
1021	AMEX	EMLC	Thu, Aug 14, 2014	48.16	48.18	48.04	48.14
1020	AMEX	EMLC	Wed, Aug 13, 2014	47.94	48.07	47.78	47.96
1019	AMEX	EMLC	Tue, Aug 12, 2014	47.70	47.80	47.64	47.80
1018	AMEX	EMLC	Mon, Aug 11, 2014	48.06	48.06	47.64	47.76
1017	AMEX	EMLC	Fri, Aug 8, 2014	47.70	47.76	47.32	47.70
1016	AMEX	EMLC	Thu, Aug 7, 2014	47.66	47.74	47.34	47.44
1015	AMEX	EMLC	Wed, Aug 6, 2014	47.58	47.74	47.48	47.74
1014	AMEX	EMLC	Tue, Aug 5, 2014	47.78	47.78	47.56	47.74
1013	AMEX	EMLC	Mon, Aug 4, 2014	47.78	47.92	47.75	47.90
1012	AMEX	EMLC	Fri, Aug 1, 2014	47.80	47.90	47.62	47.76
1011	AMEX	EMLC	Thu, Jul 31, 2014	48.40	48.40	47.98	48.02
1010	AMEX	EMLC	Wed, Jul 30, 2014	48.60	48.62	48.36	48.52
1009	AMEX	EMLC	Tue, Jul 29, 2014	48.82	48.86	48.64	48.72
1008	AMEX	EMLC	Mon, Jul 28, 2014	49.02	49.02	48.82	48.88
1007	AMEX	EMLC	Fri, Jul 25, 2014	49.16	49.16	48.88	49.02
1006	AMEX	EMLC	Thu, Jul 24, 2014	49.20	49.20	49.02	49.08
1005	AMEX	EMLC	Wed, Jul 23, 2014	49.04	49.24	49.04	49.12
1004	AMEX	EMLC	Tue, Jul 22, 2014	48.96	49.00	48.82	48.96
1003	AMEX	EMLC	Mon, Jul 21, 2014	48.74	48.86	48.62	48.84
1002	AMEX	EMLC	Fri, Jul 18, 2014	48.68	48.76	48.56	48.65
1001	AMEX	EMLC	Thu, Jul 17, 2014	48.48	48.60	48.32	48.58
1000	AMEX	EMLC	Wed, Jul 16, 2014	48.58	48.66	48.54	48.62
999	AMEX	EMLC	Tue, Jul 15, 2014	48.54	48.54	48.40	48.48
998	AMEX	EMLC	Mon, Jul 14, 2014	48.46	48.66	48.44	48.64
997	AMEX	EMLC	Fri, Jul 11, 2014	48.56	48.58	48.38	48.56
996	AMEX	EMLC	Thu, Jul 10, 2014	48.50	48.63	48.40	48.60
995	AMEX	EMLC	Wed, Jul 9, 2014	48.62	48.78	48.54	48.78
994	AMEX	EMLC	Tue, Jul 8, 2014	48.56	48.58	48.42	48.42
993	AMEX	EMLC	Mon, Jul 7, 2014	48.34	48.42	48.28	48.38
992	AMEX	EMLC	Thu, Jul 3, 2014	48.30	48.42	48.16	48.18
991	AMEX	EMLC	Wed, Jul 2, 2014	48.48	48.48	48.18	48.28
990	AMEX	EMLC	Tue, Jul 1, 2014	48.48	48.48	48.30	48.38
989	AMEX	EMLC	Mon, Jun 30, 2014	48.68	48.76	48.44	48.60
988	AMEX	EMLC	Fri, Jun 27, 2014	48.60	48.65	48.50	48.60
987	AMEX	EMLC	Thu, Jun 26, 2014	48.44	48.56	48.20	48.56
986	AMEX	EMLC	Wed, Jun 25, 2014	48.62	48.62	48.42	48.42
985	AMEX	EMLC	Tue, Jun 24, 2014	48.44	48.56	48.36	48.42
984	AMEX	EMLC	Mon, Jun 23, 2014	48.20	48.48	48.19	48.48
983	AMEX	EMLC	Fri, Jun 20, 2014	48.32	48.32	48.08	48.24
982	AMEX	EMLC	Thu, Jun 19, 2014	48.34	48.46	48.12	48.20
981	AMEX	EMLC	Wed, Jun 18, 2014	47.78	48.36	47.78	48.34
980	AMEX	EMLC	Tue, Jun 17, 2014	47.96	48.02	47.76	47.88
979	AMEX	EMLC	Mon, Jun 16, 2014	48.30	48.40	48.02	48.08
978	AMEX	EMLC	Fri, Jun 13, 2014	48.48	48.54	48.24	48.54
977	AMEX	EMLC	Thu, Jun 12, 2014	48.36	48.40	48.30	48.38
976	AMEX	EMLC	Wed, Jun 11, 2014	48.32	48.34	48.16	48.26
975	AMEX	EMLC	Tue, Jun 10, 2014	48.60	48.60	48.24	48.42
974	AMEX	EMLC	Mon, Jun 9, 2014	48.72	48.94	48.46	48.56
973	AMEX	EMLC	Fri, Jun 6, 2014	48.32	48.50	48.10	48.50
972	AMEX	EMLC	Thu, Jun 5, 2014	48.96	48.96	47.80	48.02
971	AMEX	EMLC	Wed, Jun 4, 2014	47.82	47.82	47.62	47.72
970	AMEX	EMLC	Tue, Jun 3, 2014	47.68	47.94	47.66	47.66
969	AMEX	EMLC	Mon, Jun 2, 2014	48.08	48.08	47.86	47.90
968	AMEX	EMLC	Fri, May 30, 2014	48.64	48.64	48.26	48.32
967	AMEX	EMLC	Thu, May 29, 2014	48.60	48.64	48.53	48.64
966	AMEX	EMLC	Wed, May 28, 2014	48.52	48.62	48.31	48.50
965	AMEX	EMLC	Tue, May 27, 2014	49.00	49.00	48.32	48.58
964	AMEX	EMLC	Fri, May 23, 2014	48.98	48.98	48.73	48.90
963	AMEX	EMLC	Thu, May 22, 2014	48.86	48.86	48.58	48.74
962	AMEX	EMLC	Wed, May 21, 2014	48.60	48.69	48.50	48.62
961	AMEX	EMLC	Tue, May 20, 2014	48.84	48.84	48.34	48.40
960	AMEX	EMLC	Mon, May 19, 2014	48.72	48.84	48.57	48.80
959	AMEX	EMLC	Fri, May 16, 2014	48.60	48.64	48.47	48.62
958	AMEX	EMLC	Thu, May 15, 2014	48.58	48.72	48.44	48.60
957	AMEX	EMLC	Wed, May 14, 2014	48.48	48.68	48.46	48.54
956	AMEX	EMLC	Tue, May 13, 2014	48.44	48.50	48.32	48.34
955	AMEX	EMLC	Mon, May 12, 2014	48.40	48.40	48.19	48.28
954	AMEX	EMLC	Fri, May 9, 2014	48.30	48.34	48.14	48.28
953	AMEX	EMLC	Thu, May 8, 2014	48.16	48.42	48.12	48.36
952	AMEX	EMLC	Wed, May 7, 2014	47.88	47.98	47.82	47.92
951	AMEX	EMLC	Tue, May 6, 2014	47.74	47.88	47.68	47.80
950	AMEX	EMLC	Mon, May 5, 2014	47.42	47.62	47.42	47.62
949	AMEX	EMLC	Fri, May 2, 2014	47.34	47.52	47.28	47.50
948	AMEX	EMLC	Thu, May 1, 2014	47.42	47.48	47.28	47.46
947	AMEX	EMLC	Wed, Apr 30, 2014	47.30	47.34	47.16	47.30
946	AMEX	EMLC	Tue, Apr 29, 2014	47.22	47.32	47.10	47.26
945	AMEX	EMLC	Mon, Apr 28, 2014	47.28	47.28	46.96	47.14
944	AMEX	EMLC	Fri, Apr 25, 2014	47.16	47.16	46.80	47.04
943	AMEX	EMLC	Thu, Apr 24, 2014	47.22	47.22	46.96	47.06
942	AMEX	EMLC	Wed, Apr 23, 2014	47.14	47.24	47.08	47.20
941	AMEX	EMLC	Tue, Apr 22, 2014	47.34	47.38	47.22	47.32
940	AMEX	EMLC	Mon, Apr 21, 2014	47.68	47.68	47.36	47.48
939	AMEX	EMLC	Thu, Apr 17, 2014	47.30	47.60	47.30	47.50
938	AMEX	EMLC	Wed, Apr 16, 2014	47.26	47.47	47.14	47.16
937	AMEX	EMLC	Tue, Apr 15, 2014	47.30	47.46	47.04	47.20
936	AMEX	EMLC	Mon, Apr 14, 2014	47.70	47.70	47.32	47.40
935	AMEX	EMLC	Fri, Apr 11, 2014	47.78	47.78	47.48	47.60
934	AMEX	EMLC	Thu, Apr 10, 2014	47.84	47.92	47.62	47.64
933	AMEX	EMLC	Wed, Apr 9, 2014	47.66	47.84	47.58	47.78
932	AMEX	EMLC	Tue, Apr 8, 2014	47.82	47.84	47.52	47.68
931	AMEX	EMLC	Mon, Apr 7, 2014	47.34	47.34	47.00	47.16
930	AMEX	EMLC	Fri, Apr 4, 2014	47.18	47.24	46.96	47.02
929	AMEX	EMLC	Thu, Apr 3, 2014	46.98	47.00	46.74	46.88
928	AMEX	EMLC	Wed, Apr 2, 2014	47.16	47.16	46.90	46.90
927	AMEX	EMLC	Tue, Apr 1, 2014	46.94	47.18	46.92	47.16
926	AMEX	EMLC	Mon, Mar 31, 2014	47.04	47.14	47.00	47.12
925	AMEX	EMLC	Fri, Mar 28, 2014	46.90	47.08	46.76	46.90
924	AMEX	EMLC	Thu, Mar 27, 2014	46.54	46.92	46.44	46.90
923	AMEX	EMLC	Wed, Mar 26, 2014	46.46	46.64	46.32	46.44
922	AMEX	EMLC	Tue, Mar 25, 2014	46.18	46.42	46.16	46.42
921	AMEX	EMLC	Mon, Mar 24, 2014	46.04	46.16	45.92	46.16
920	AMEX	EMLC	Fri, Mar 21, 2014	46.06	46.10	45.90	45.92
919	AMEX	EMLC	Thu, Mar 20, 2014	45.96	46.20	45.90	46.16
918	AMEX	EMLC	Wed, Mar 19, 2014	46.38	46.54	45.88	46.00
917	AMEX	EMLC	Tue, Mar 18, 2014	46.12	46.23	46.00	46.12
916	AMEX	EMLC	Mon, Mar 17, 2014	45.92	46.10	45.90	45.98
915	AMEX	EMLC	Fri, Mar 14, 2014	45.58	45.92	45.58	45.88
914	AMEX	EMLC	Thu, Mar 13, 2014	45.96	46.10	45.62	45.68
913	AMEX	EMLC	Wed, Mar 12, 2014	45.82	45.84	45.66	45.84
912	AMEX	EMLC	Tue, Mar 11, 2014	46.04	46.28	45.72	45.88
911	AMEX	EMLC	Mon, Mar 10, 2014	46.04	46.10	45.94	46.00
910	AMEX	EMLC	Fri, Mar 7, 2014	46.14	46.28	46.00	46.08
909	AMEX	EMLC	Thu, Mar 6, 2014	46.24	46.44	46.20	46.42
908	AMEX	EMLC	Wed, Mar 5, 2014	45.98	46.20	45.96	46.16
907	AMEX	EMLC	Tue, Mar 4, 2014	45.82	45.96	45.74	45.80
906	AMEX	EMLC	Mon, Mar 3, 2014	45.70	45.74	45.46	45.54
905	AMEX	EMLC	Fri, Feb 28, 2014	46.26	46.30	46.04	46.16
904	AMEX	EMLC	Thu, Feb 27, 2014	45.92	46.10	45.76	46.06
903	AMEX	EMLC	Wed, Feb 26, 2014	45.86	45.90	45.58	45.70
902	AMEX	EMLC	Tue, Feb 25, 2014	46.02	46.10	45.84	45.96
901	AMEX	EMLC	Mon, Feb 24, 2014	45.92	46.16	45.90	46.10
900	AMEX	EMLC	Fri, Feb 21, 2014	45.70	45.84	45.62	45.76
899	AMEX	EMLC	Thu, Feb 20, 2014	45.60	45.70	45.46	45.61
898	AMEX	EMLC	Wed, Feb 19, 2014	45.74	45.84	45.40	45.42
897	AMEX	EMLC	Tue, Feb 18, 2014	45.62	45.82	45.62	45.80
896	AMEX	EMLC	Fri, Feb 14, 2014	45.84	45.88	45.64	45.70
895	AMEX	EMLC	Thu, Feb 13, 2014	45.28	45.66	45.28	45.60
894	AMEX	EMLC	Wed, Feb 12, 2014	45.56	45.60	45.38	45.50
893	AMEX	EMLC	Tue, Feb 11, 2014	45.78	45.78	45.42	45.54
892	AMEX	EMLC	Mon, Feb 10, 2014	45.38	45.58	45.28	45.46
891	AMEX	EMLC	Fri, Feb 7, 2014	45.66	45.70	45.52	45.68
890	AMEX	EMLC	Thu, Feb 6, 2014	45.44	45.72	45.13	45.68
889	AMEX	EMLC	Wed, Feb 5, 2014	45.34	45.34	45.10	45.28
888	AMEX	EMLC	Tue, Feb 4, 2014	45.00	45.24	44.86	45.10
887	AMEX	EMLC	Mon, Feb 3, 2014	44.98	44.98	44.42	44.50
886	AMEX	EMLC	Fri, Jan 31, 2014	44.78	45.26	44.76	45.04
885	AMEX	EMLC	Thu, Jan 30, 2014	45.20	45.42	45.14	45.40
884	AMEX	EMLC	Wed, Jan 29, 2014	44.96	45.32	44.90	45.02
883	AMEX	EMLC	Tue, Jan 28, 2014	45.14	45.54	45.10	45.54
882	AMEX	EMLC	Mon, Jan 27, 2014	45.34	45.40	44.76	45.12
881	AMEX	EMLC	Fri, Jan 24, 2014	45.64	45.64	45.06	45.28
880	AMEX	EMLC	Thu, Jan 23, 2014	46.02	46.16	45.74	45.86
879	AMEX	EMLC	Wed, Jan 22, 2014	46.24	46.30	46.06	46.08
878	AMEX	EMLC	Tue, Jan 21, 2014	46.50	46.50	46.18	46.20
877	AMEX	EMLC	Fri, Jan 17, 2014	46.46	46.48	46.32	46.44
876	AMEX	EMLC	Thu, Jan 16, 2014	46.56	46.56	46.32	46.40
875	AMEX	EMLC	Wed, Jan 15, 2014	46.66	46.86	46.54	46.57
874	AMEX	EMLC	Tue, Jan 14, 2014	46.90	46.94	46.68	46.78
873	AMEX	EMLC	Mon, Jan 13, 2014	47.02	47.04	46.70	46.70
872	AMEX	EMLC	Fri, Jan 10, 2014	46.90	47.02	46.80	46.96
871	AMEX	EMLC	Thu, Jan 9, 2014	46.56	46.68	46.44	46.64
870	AMEX	EMLC	Wed, Jan 8, 2014	46.84	46.84	46.42	46.60
869	AMEX	EMLC	Tue, Jan 7, 2014	46.82	46.94	46.70	46.78
868	AMEX	EMLC	Mon, Jan 6, 2014	46.80	46.86	46.66	46.74
867	AMEX	EMLC	Fri, Jan 3, 2014	46.90	46.90	46.76	46.86
866	AMEX	EMLC	Thu, Jan 2, 2014	47.02	47.02	46.66	46.84
865	AMEX	EMLC	Tue, Dec 31, 2013	47.12	47.34	47.10	47.10
864	AMEX	EMLC	Mon, Dec 30, 2013	47.08	47.32	47.08	47.30
863	AMEX	EMLC	Fri, Dec 27, 2013	47.12	47.28	47.06	47.22
862	AMEX	EMLC	Thu, Dec 26, 2013	47.54	47.76	47.32	47.50
861	AMEX	EMLC	Tue, Dec 24, 2013	47.50	47.60	47.44	47.58
860	AMEX	EMLC	Mon, Dec 23, 2013	47.66	47.68	47.46	47.56
859	AMEX	EMLC	Fri, Dec 20, 2013	47.50	47.64	47.34	47.46
858	AMEX	EMLC	Thu, Dec 19, 2013	47.40	47.66	47.34	47.56
857	AMEX	EMLC	Wed, Dec 18, 2013	47.84	48.19	47.53	47.88
856	AMEX	EMLC	Tue, Dec 17, 2013	47.86	47.92	47.70	47.90
855	AMEX	EMLC	Mon, Dec 16, 2013	48.00	48.14	47.86	48.02
854	AMEX	EMLC	Fri, Dec 13, 2013	47.78	48.08	47.68	48.00
853	AMEX	EMLC	Thu, Dec 12, 2013	47.74	47.84	47.60	47.76
852	AMEX	EMLC	Wed, Dec 11, 2013	47.98	47.98	47.65	47.74
851	AMEX	EMLC	Tue, Dec 10, 2013	47.88	48.02	47.78	47.92
850	AMEX	EMLC	Mon, Dec 9, 2013	47.70	47.90	47.70	47.86
849	AMEX	EMLC	Fri, Dec 6, 2013	47.48	48.16	47.46	47.64
848	AMEX	EMLC	Thu, Dec 5, 2013	47.16	47.46	47.12	47.46
847	AMEX	EMLC	Wed, Dec 4, 2013	47.34	47.36	46.88	47.16
846	AMEX	EMLC	Tue, Dec 3, 2013	47.18	47.54	47.18	47.54
845	AMEX	EMLC	Mon, Dec 2, 2013	47.48	47.48	47.16	47.32
844	AMEX	EMLC	Fri, Nov 29, 2013	47.78	47.88	47.68	47.68
843	AMEX	EMLC	Wed, Nov 27, 2013	47.76	47.86	47.58	47.74
842	AMEX	EMLC	Tue, Nov 26, 2013	47.60	47.88	47.32	47.86
841	AMEX	EMLC	Mon, Nov 25, 2013	47.70	47.84	47.50	47.60
840	AMEX	EMLC	Fri, Nov 22, 2013	47.44	47.94	47.44	47.90
839	AMEX	EMLC	Thu, Nov 21, 2013	47.50	47.70	47.20	47.40
838	AMEX	EMLC	Wed, Nov 20, 2013	48.20	48.34	47.40	47.48
837	AMEX	EMLC	Tue, Nov 19, 2013	48.16	48.36	48.02	48.14
836	AMEX	EMLC	Mon, Nov 18, 2013	48.24	48.34	47.94	48.10
835	AMEX	EMLC	Fri, Nov 15, 2013	48.04	48.14	47.98	48.04
834	AMEX	EMLC	Thu, Nov 14, 2013	47.72	47.98	47.64	47.96
833	AMEX	EMLC	Wed, Nov 13, 2013	47.50	47.70	47.48	47.66
832	AMEX	EMLC	Tue, Nov 12, 2013	47.10	47.58	47.10	47.40
831	AMEX	EMLC	Mon, Nov 11, 2013	47.60	47.62	47.16	47.26
830	AMEX	EMLC	Fri, Nov 8, 2013	47.82	47.98	47.68	47.78
829	AMEX	EMLC	Thu, Nov 7, 2013	48.36	48.36	48.12	48.24
828	AMEX	EMLC	Wed, Nov 6, 2013	48.56	48.65	48.28	48.34
827	AMEX	EMLC	Tue, Nov 5, 2013	48.66	48.66	48.20	48.40
826	AMEX	EMLC	Mon, Nov 4, 2013	49.00	49.00	48.82	48.84
825	AMEX	EMLC	Fri, Nov 1, 2013	48.96	49.04	48.76	48.84
824	AMEX	EMLC	Thu, Oct 31, 2013	49.78	49.88	49.34	49.52
823	AMEX	EMLC	Wed, Oct 30, 2013	50.14	50.30	49.74	49.98
822	AMEX	EMLC	Tue, Oct 29, 2013	50.34	50.40	50.11	50.20
821	AMEX	EMLC	Mon, Oct 28, 2013	50.50	50.50	50.33	50.50
820	AMEX	EMLC	Fri, Oct 25, 2013	50.40	50.62	50.40	50.48
819	AMEX	EMLC	Thu, Oct 24, 2013	50.38	50.44	50.24	50.30
818	AMEX	EMLC	Wed, Oct 23, 2013	50.30	50.40	50.23	50.30
817	AMEX	EMLC	Tue, Oct 22, 2013	50.08	50.48	50.08	50.44
816	AMEX	EMLC	Mon, Oct 21, 2013	49.90	50.02	49.78	49.90
815	AMEX	EMLC	Fri, Oct 18, 2013	50.06	50.22	49.96	50.00
814	AMEX	EMLC	Thu, Oct 17, 2013	49.74	50.14	49.67	50.09
813	AMEX	EMLC	Wed, Oct 16, 2013	49.48	49.56	49.14	49.22
812	AMEX	EMLC	Tue, Oct 15, 2013	49.06	49.22	48.92	48.94
811	AMEX	EMLC	Mon, Oct 14, 2013	49.12	49.40	49.06	49.20
810	AMEX	EMLC	Fri, Oct 11, 2013	49.04	49.30	49.04	49.24
809	AMEX	EMLC	Thu, Oct 10, 2013	48.98	49.04	48.87	49.02
808	AMEX	EMLC	Wed, Oct 9, 2013	48.88	48.90	48.60	48.84
807	AMEX	EMLC	Tue, Oct 8, 2013	48.90	48.98	48.68	48.78
806	AMEX	EMLC	Mon, Oct 7, 2013	48.86	48.86	48.72	48.82
805	AMEX	EMLC	Fri, Oct 4, 2013	48.80	48.92	48.76	48.88
804	AMEX	EMLC	Thu, Oct 3, 2013	48.90	48.92	48.72	48.72
803	AMEX	EMLC	Wed, Oct 2, 2013	48.70	48.88	48.66	48.88
802	AMEX	EMLC	Tue, Oct 1, 2013	48.66	48.76	48.48	48.52
801	AMEX	EMLC	Mon, Sep 30, 2013	48.58	48.70	48.50	48.60
800	AMEX	EMLC	Fri, Sep 27, 2013	48.64	48.70	48.52	48.54
799	AMEX	EMLC	Thu, Sep 26, 2013	49.10	49.10	48.74	48.82
798	AMEX	EMLC	Wed, Sep 25, 2013	49.28	49.34	49.00	49.04
797	AMEX	EMLC	Tue, Sep 24, 2013	49.34	49.56	49.14	49.44
796	AMEX	EMLC	Mon, Sep 23, 2013	49.56	49.60	49.42	49.54
795	AMEX	EMLC	Fri, Sep 20, 2013	49.96	49.98	49.38	49.44
794	AMEX	EMLC	Thu, Sep 19, 2013	50.16	50.36	49.88	50.14
793	AMEX	EMLC	Wed, Sep 18, 2013	48.54	50.52	48.54	50.28
792	AMEX	EMLC	Tue, Sep 17, 2013	48.24	48.70	48.24	48.64
791	AMEX	EMLC	Mon, Sep 16, 2013	48.66	48.72	48.30	48.34
790	AMEX	EMLC	Fri, Sep 13, 2013	47.82	47.96	47.70	47.76
789	AMEX	EMLC	Thu, Sep 12, 2013	47.52	47.94	47.50	47.92
788	AMEX	EMLC	Wed, Sep 11, 2013	47.10	47.62	47.08	47.58
787	AMEX	EMLC	Tue, Sep 10, 2013	47.02	47.18	46.90	46.98
786	AMEX	EMLC	Mon, Sep 9, 2013	46.96	47.12	46.86	46.94
785	AMEX	EMLC	Fri, Sep 6, 2013	46.44	46.76	46.38	46.76
784	AMEX	EMLC	Thu, Sep 5, 2013	46.20	46.31	46.02	46.28
783	AMEX	EMLC	Wed, Sep 4, 2013	46.36	46.54	46.34	46.46
782	AMEX	EMLC	Tue, Sep 3, 2013	46.50	46.62	46.16	46.38
781	AMEX	EMLC	Fri, Aug 30, 2013	46.84	46.86	46.60	46.78
780	AMEX	EMLC	Thu, Aug 29, 2013	46.38	46.70	46.38	46.58
779	AMEX	EMLC	Wed, Aug 28, 2013	46.48	46.70	46.42	46.52
778	AMEX	EMLC	Tue, Aug 27, 2013	46.58	46.70	46.42	46.58
777	AMEX	EMLC	Mon, Aug 26, 2013	47.72	47.72	47.14	47.32
776	AMEX	EMLC	Fri, Aug 23, 2013	47.24	47.84	47.06	47.68
775	AMEX	EMLC	Thu, Aug 22, 2013	46.88	47.06	46.70	46.86
774	AMEX	EMLC	Wed, Aug 21, 2013	47.20	47.26	46.90	47.06
773	AMEX	EMLC	Tue, Aug 20, 2013	47.62	47.66	47.39	47.54
772	AMEX	EMLC	Mon, Aug 19, 2013	47.68	47.75	47.40	47.60
771	AMEX	EMLC	Fri, Aug 16, 2013	48.14	48.35	47.93	48.08
770	AMEX	EMLC	Thu, Aug 15, 2013	48.28	48.44	48.06	48.30
769	AMEX	EMLC	Wed, Aug 14, 2013	48.64	48.64	48.42	48.52
768	AMEX	EMLC	Tue, Aug 13, 2013	48.78	48.78	48.44	48.58
767	AMEX	EMLC	Mon, Aug 12, 2013	49.30	49.30	48.90	48.95
766	AMEX	EMLC	Fri, Aug 9, 2013	49.14	49.36	49.04	49.20
765	AMEX	EMLC	Thu, Aug 8, 2013	48.86	49.20	48.82	49.04
764	AMEX	EMLC	Wed, Aug 7, 2013	48.66	48.78	48.56	48.72
763	AMEX	EMLC	Tue, Aug 6, 2013	48.94	49.00	48.74	48.84
762	AMEX	EMLC	Mon, Aug 5, 2013	49.18	49.18	48.86	48.92
761	AMEX	EMLC	Fri, Aug 2, 2013	48.58	48.94	48.53	48.84
760	AMEX	EMLC	Thu, Aug 1, 2013	48.86	48.90	48.43	48.44
759	AMEX	EMLC	Wed, Jul 31, 2013	48.80	49.00	48.66	48.90
758	AMEX	EMLC	Tue, Jul 30, 2013	48.98	49.12	48.88	49.10
757	AMEX	EMLC	Mon, Jul 29, 2013	49.20	49.20	49.04	49.10
756	AMEX	EMLC	Fri, Jul 26, 2013	49.28	49.42	49.22	49.22
755	AMEX	EMLC	Thu, Jul 25, 2013	49.22	49.40	49.08	49.32
754	AMEX	EMLC	Wed, Jul 24, 2013	49.82	49.84	49.46	49.46
753	AMEX	EMLC	Tue, Jul 23, 2013	49.84	50.06	49.64	49.92
752	AMEX	EMLC	Mon, Jul 22, 2013	49.44	49.84	49.44	49.84
751	AMEX	EMLC	Fri, Jul 19, 2013	49.42	49.60	49.26	49.60
750	AMEX	EMLC	Thu, Jul 18, 2013	49.40	49.66	49.36	49.40
749	AMEX	EMLC	Wed, Jul 17, 2013	49.22	49.64	49.22	49.64
748	AMEX	EMLC	Tue, Jul 16, 2013	49.14	49.26	48.90	49.06
747	AMEX	EMLC	Mon, Jul 15, 2013	48.86	48.96	48.62	48.84
746	AMEX	EMLC	Fri, Jul 12, 2013	48.60	49.02	48.46	48.68
745	AMEX	EMLC	Thu, Jul 11, 2013	49.16	49.16	48.18	48.84
744	AMEX	EMLC	Wed, Jul 10, 2013	48.74	48.94	48.44	48.70
743	AMEX	EMLC	Tue, Jul 9, 2013	48.60	48.92	48.54	48.82
742	AMEX	EMLC	Mon, Jul 8, 2013	48.14	48.58	48.14	48.54
741	AMEX	EMLC	Fri, Jul 5, 2013	48.32	48.40	47.74	48.00
740	AMEX	EMLC	Wed, Jul 3, 2013	48.46	48.80	48.44	48.52
739	AMEX	EMLC	Tue, Jul 2, 2013	49.10	49.14	48.74	48.80
738	AMEX	EMLC	Mon, Jul 1, 2013	48.50	49.28	48.41	49.04
737	AMEX	EMLC	Fri, Jun 28, 2013	48.82	48.96	48.36	48.52
736	AMEX	EMLC	Thu, Jun 27, 2013	48.86	49.42	48.86	49.40
735	AMEX	EMLC	Wed, Jun 26, 2013	48.80	48.80	48.38	48.48
734	AMEX	EMLC	Tue, Jun 25, 2013	48.36	48.96	48.18	48.50
733	AMEX	EMLC	Mon, Jun 24, 2013	48.00	48.00	46.74	47.42
732	AMEX	EMLC	Fri, Jun 21, 2013	48.40	48.70	48.02	48.30
731	AMEX	EMLC	Thu, Jun 20, 2013	48.38	48.74	47.16	48.50
730	AMEX	EMLC	Wed, Jun 19, 2013	50.18	50.58	48.94	49.34
729	AMEX	EMLC	Tue, Jun 18, 2013	50.38	50.42	49.86	49.98
728	AMEX	EMLC	Mon, Jun 17, 2013	50.98	51.30	50.62	50.70
727	AMEX	EMLC	Fri, Jun 14, 2013	51.26	51.40	50.82	50.88
726	AMEX	EMLC	Thu, Jun 13, 2013	50.18	51.06	50.18	51.06
725	AMEX	EMLC	Wed, Jun 12, 2013	49.90	50.18	49.72	50.02
724	AMEX	EMLC	Tue, Jun 11, 2013	49.60	49.69	49.10	49.50
723	AMEX	EMLC	Mon, Jun 10, 2013	50.42	50.44	49.76	49.82
722	AMEX	EMLC	Fri, Jun 7, 2013	51.22	51.26	50.84	50.88
721	AMEX	EMLC	Thu, Jun 6, 2013	51.18	51.42	50.80	51.42
720	AMEX	EMLC	Wed, Jun 5, 2013	51.62	51.70	51.12	51.20
719	AMEX	EMLC	Tue, Jun 4, 2013	53.10	53.10	51.44	51.74
718	AMEX	EMLC	Mon, Jun 3, 2013	51.44	51.46	50.72	51.34
717	AMEX	EMLC	Fri, May 31, 2013	52.08	52.10	51.70	51.84
716	AMEX	EMLC	Thu, May 30, 2013	52.26	52.54	52.22	52.50
715	AMEX	EMLC	Wed, May 29, 2013	53.16	53.16	52.66	52.86
714	AMEX	EMLC	Tue, May 28, 2013	53.80	53.84	53.40	53.44
713	AMEX	EMLC	Fri, May 24, 2013	54.04	54.20	53.80	53.88
712	AMEX	EMLC	Thu, May 23, 2013	54.02	54.16	53.90	54.06
711	AMEX	EMLC	Wed, May 22, 2013	54.62	54.70	54.14	54.22
710	AMEX	EMLC	Tue, May 21, 2013	54.40	54.54	54.22	54.48
709	AMEX	EMLC	Mon, May 20, 2013	54.46	54.66	54.46	54.62
708	AMEX	EMLC	Fri, May 17, 2013	54.60	54.68	54.48	54.60
707	AMEX	EMLC	Thu, May 16, 2013	54.70	54.84	54.61	54.74
706	AMEX	EMLC	Wed, May 15, 2013	54.78	54.84	54.70	54.82
705	AMEX	EMLC	Tue, May 14, 2013	54.94	55.10	54.86	54.94
704	AMEX	EMLC	Mon, May 13, 2013	55.26	55.26	55.04	55.16
703	AMEX	EMLC	Fri, May 10, 2013	55.44	55.48	55.06	55.28
702	AMEX	EMLC	Thu, May 9, 2013	55.82	55.82	55.52	55.64
701	AMEX	EMLC	Wed, May 8, 2013	55.70	55.80	55.64	55.68
700	AMEX	EMLC	Tue, May 7, 2013	55.48	55.56	55.36	55.56
699	AMEX	EMLC	Mon, May 6, 2013	55.42	55.44	55.24	55.40
698	AMEX	EMLC	Fri, May 3, 2013	55.36	55.50	55.26	55.50
697	AMEX	EMLC	Thu, May 2, 2013	55.18	55.30	55.08	55.30
696	AMEX	EMLC	Wed, May 1, 2013	55.14	55.18	54.98	55.14
695	AMEX	EMLC	Tue, Apr 30, 2013	55.08	55.20	55.02	55.18
694	AMEX	EMLC	Mon, Apr 29, 2013	55.18	55.18	55.00	55.08
693	AMEX	EMLC	Fri, Apr 26, 2013	54.80	54.88	54.76	54.86
692	AMEX	EMLC	Thu, Apr 25, 2013	54.78	54.90	54.76	54.82
691	AMEX	EMLC	Wed, Apr 24, 2013	54.66	54.84	54.54	54.82
690	AMEX	EMLC	Tue, Apr 23, 2013	54.80	54.90	54.70	54.84
689	AMEX	EMLC	Mon, Apr 22, 2013	54.82	54.88	54.70	54.82
688	AMEX	EMLC	Fri, Apr 19, 2013	54.94	55.06	54.82	54.94
687	AMEX	EMLC	Thu, Apr 18, 2013	54.82	54.94	54.66	54.84
686	AMEX	EMLC	Wed, Apr 17, 2013	55.02	55.06	54.66	54.76
685	AMEX	EMLC	Tue, Apr 16, 2013	54.94	55.10	54.84	55.06
684	AMEX	EMLC	Mon, Apr 15, 2013	54.84	54.90	54.62	54.74
683	AMEX	EMLC	Fri, Apr 12, 2013	55.10	55.10	54.84	55.10
682	AMEX	EMLC	Thu, Apr 11, 2013	55.00	55.12	54.82	55.10
681	AMEX	EMLC	Wed, Apr 10, 2013	54.98	55.14	54.80	54.90
680	AMEX	EMLC	Tue, Apr 9, 2013	54.74	54.96	54.68	54.90
679	AMEX	EMLC	Mon, Apr 8, 2013	54.30	54.46	54.20	54.44
678	AMEX	EMLC	Fri, Apr 5, 2013	53.84	54.08	53.78	54.02
677	AMEX	EMLC	Thu, Apr 4, 2013	53.96	54.11	53.50	53.64
676	AMEX	EMLC	Wed, Apr 3, 2013	54.02	54.05	53.70	53.92
675	AMEX	EMLC	Tue, Apr 2, 2013	53.96	54.06	53.88	54.00
674	AMEX	EMLC	Mon, Apr 1, 2013	53.96	54.04	53.86	53.98
673	AMEX	EMLC	Thu, Mar 28, 2013	54.04	54.10	54.00	54.08
672	AMEX	EMLC	Wed, Mar 27, 2013	53.90	54.04	53.80	53.96
671	AMEX	EMLC	Tue, Mar 26, 2013	54.10	54.12	53.94	53.98
670	AMEX	EMLC	Mon, Mar 25, 2013	54.00	54.08	53.88	53.94
669	AMEX	EMLC	Fri, Mar 22, 2013	53.92	54.06	53.80	53.98
668	AMEX	EMLC	Thu, Mar 21, 2013	53.96	54.06	53.88	53.96
667	AMEX	EMLC	Wed, Mar 20, 2013	54.11	54.12	53.98	54.04
666	AMEX	EMLC	Tue, Mar 19, 2013	54.24	54.28	53.86	54.00
665	AMEX	EMLC	Mon, Mar 18, 2013	54.10	54.22	54.08	54.18
664	AMEX	EMLC	Fri, Mar 15, 2013	54.40	54.40	54.25	54.32
663	AMEX	EMLC	Thu, Mar 14, 2013	54.26	54.36	54.16	54.34
662	AMEX	EMLC	Wed, Mar 13, 2013	54.38	54.40	54.26	54.34
661	AMEX	EMLC	Tue, Mar 12, 2013	54.52	54.53	54.32	54.44
660	AMEX	EMLC	Mon, Mar 11, 2013	54.40	54.54	54.22	54.42
659	AMEX	EMLC	Fri, Mar 8, 2013	54.42	54.56	54.36	54.55
658	AMEX	EMLC	Thu, Mar 7, 2013	54.38	54.50	54.35	54.48
657	AMEX	EMLC	Wed, Mar 6, 2013	54.40	54.42	54.20	54.28
656	AMEX	EMLC	Tue, Mar 5, 2013	54.42	54.46	54.32	54.46
655	AMEX	EMLC	Mon, Mar 4, 2013	54.24	54.34	54.10	54.30
654	AMEX	EMLC	Fri, Mar 1, 2013	54.28	54.44	54.10	54.26
653	AMEX	EMLC	Thu, Feb 28, 2013	54.78	54.80	54.60	54.70
652	AMEX	EMLC	Wed, Feb 27, 2013	54.68	54.84	54.60	54.84
651	AMEX	EMLC	Tue, Feb 26, 2013	54.76	54.76	54.54	54.72
650	AMEX	EMLC	Mon, Feb 25, 2013	55.00	55.04	54.68	54.70
649	AMEX	EMLC	Fri, Feb 22, 2013	54.86	54.96	54.80	54.88
648	AMEX	EMLC	Thu, Feb 21, 2013	54.90	54.90	54.70	54.84
647	AMEX	EMLC	Wed, Feb 20, 2013	55.22	55.22	54.90	54.90
646	AMEX	EMLC	Tue, Feb 19, 2013	55.12	55.16	55.00	55.16
645	AMEX	EMLC	Fri, Feb 15, 2013	55.18	55.24	55.02	55.02
644	AMEX	EMLC	Thu, Feb 14, 2013	55.14	55.28	55.02	55.24
643	AMEX	EMLC	Wed, Feb 13, 2013	55.18	55.34	55.16	55.26
642	AMEX	EMLC	Tue, Feb 12, 2013	55.00	55.24	54.96	55.20
641	AMEX	EMLC	Mon, Feb 11, 2013	54.98	55.10	54.86	55.09
640	AMEX	EMLC	Fri, Feb 8, 2013	55.04	55.10	54.84	55.06
639	AMEX	EMLC	Thu, Feb 7, 2013	55.00	55.12	54.86	55.00
638	AMEX	EMLC	Wed, Feb 6, 2013	54.98	55.12	54.94	55.12
637	AMEX	EMLC	Tue, Feb 5, 2013	55.08	55.28	55.04	55.16
636	AMEX	EMLC	Mon, Feb 4, 2013	55.10	55.14	54.90	54.98
635	AMEX	EMLC	Fri, Feb 1, 2013	55.06	55.34	54.98	55.32
634	AMEX	EMLC	Thu, Jan 31, 2013	55.08	55.10	55.00	55.06
633	AMEX	EMLC	Wed, Jan 30, 2013	55.02	55.10	54.96	55.04
632	AMEX	EMLC	Tue, Jan 29, 2013	54.90	55.10	54.90	55.10
631	AMEX	EMLC	Mon, Jan 28, 2013	54.80	54.80	54.64	54.74
630	AMEX	EMLC	Fri, Jan 25, 2013	55.00	55.00	54.80	54.92
629	AMEX	EMLC	Thu, Jan 24, 2013	54.82	54.96	54.70	54.90
628	AMEX	EMLC	Wed, Jan 23, 2013	54.82	54.90	54.72	54.84
627	AMEX	EMLC	Tue, Jan 22, 2013	54.86	54.94	54.72	54.92
626	AMEX	EMLC	Fri, Jan 18, 2013	54.90	54.98	54.76	54.98
625	AMEX	EMLC	Thu, Jan 17, 2013	54.94	55.12	54.80	55.10
624	AMEX	EMLC	Wed, Jan 16, 2013	54.76	54.86	54.64	54.72
623	AMEX	EMLC	Tue, Jan 15, 2013	54.68	54.84	54.64	54.66
622	AMEX	EMLC	Mon, Jan 14, 2013	54.94	54.94	54.74	54.90
621	AMEX	EMLC	Fri, Jan 11, 2013	54.80	54.88	54.70	54.88
620	AMEX	EMLC	Thu, Jan 10, 2013	54.92	54.96	54.78	54.86
619	AMEX	EMLC	Wed, Jan 9, 2013	54.72	54.80	54.66	54.70
618	AMEX	EMLC	Tue, Jan 8, 2013	54.90	54.90	54.54	54.66
617	AMEX	EMLC	Mon, Jan 7, 2013	54.66	54.70	54.48	54.60
616	AMEX	EMLC	Fri, Jan 4, 2013	54.52	54.70	54.40	54.70
615	AMEX	EMLC	Thu, Jan 3, 2013	54.80	54.90	54.60	54.60
614	AMEX	EMLC	Wed, Jan 2, 2013	54.86	55.08	54.72	54.84
613	AMEX	EMLC	Mon, Dec 31, 2012	54.64	54.90	54.36	54.90
612	AMEX	EMLC	Fri, Dec 28, 2012	54.44	54.66	54.40	54.66
611	AMEX	EMLC	Thu, Dec 27, 2012	54.44	54.56	54.38	54.56
610	AMEX	EMLC	Wed, Dec 26, 2012	54.26	54.66	54.26	54.44
609	AMEX	EMLC	Mon, Dec 24, 2012	54.20	54.40	54.20	54.36
608	AMEX	EMLC	Fri, Dec 21, 2012	54.40	54.40	54.28	54.30
607	AMEX	EMLC	Thu, Dec 20, 2012	54.62	54.64	54.50	54.62
606	AMEX	EMLC	Wed, Dec 19, 2012	54.54	54.62	54.42	54.54
605	AMEX	EMLC	Tue, Dec 18, 2012	54.34	54.48	54.24	54.42
604	AMEX	EMLC	Mon, Dec 17, 2012	54.12	54.26	54.08	54.22
603	AMEX	EMLC	Fri, Dec 14, 2012	54.18	54.34	54.16	54.34
602	AMEX	EMLC	Thu, Dec 13, 2012	54.20	54.20	54.04	54.10
601	AMEX	EMLC	Wed, Dec 12, 2012	54.20	54.36	54.14	54.26
600	AMEX	EMLC	Tue, Dec 11, 2012	54.02	54.18	53.97	54.16
599	AMEX	EMLC	Mon, Dec 10, 2012	53.82	53.98	53.82	53.90
598	AMEX	EMLC	Fri, Dec 7, 2012	53.86	53.98	53.84	53.98
597	AMEX	EMLC	Thu, Dec 6, 2012	53.78	53.90	53.72	53.90
596	AMEX	EMLC	Wed, Dec 5, 2012	53.94	53.96	53.72	53.80
595	AMEX	EMLC	Tue, Dec 4, 2012	53.70	53.78	53.64	53.78
594	AMEX	EMLC	Mon, Dec 3, 2012	53.56	53.58	53.52	53.54
593	AMEX	EMLC	Fri, Nov 30, 2012	53.70	53.72	53.60	53.68
592	AMEX	EMLC	Thu, Nov 29, 2012	53.70	53.78	53.62	53.62
591	AMEX	EMLC	Wed, Nov 28, 2012	53.38	53.56	53.22	53.56
590	AMEX	EMLC	Tue, Nov 27, 2012	53.54	53.62	53.40	53.52
589	AMEX	EMLC	Mon, Nov 26, 2012	53.44	53.50	53.34	53.46
588	AMEX	EMLC	Fri, Nov 23, 2012	53.30	53.42	53.27	53.40
587	AMEX	EMLC	Wed, Nov 21, 2012	53.22	53.30	53.12	53.28
586	AMEX	EMLC	Tue, Nov 20, 2012	53.30	53.32	53.00	53.24
585	AMEX	EMLC	Mon, Nov 19, 2012	53.12	53.28	53.08	53.28
584	AMEX	EMLC	Fri, Nov 16, 2012	52.84	53.00	52.56	52.82
583	AMEX	EMLC	Thu, Nov 15, 2012	52.56	52.88	52.54	52.82
582	AMEX	EMLC	Wed, Nov 14, 2012	52.72	52.86	52.70	52.80
581	AMEX	EMLC	Tue, Nov 13, 2012	52.86	52.98	52.67	52.84
580	AMEX	EMLC	Mon, Nov 12, 2012	53.20	53.20	53.00	53.04
579	AMEX	EMLC	Fri, Nov 9, 2012	52.92	53.18	52.82	53.12
578	AMEX	EMLC	Thu, Nov 8, 2012	53.04	53.14	52.90	52.96
577	AMEX	EMLC	Wed, Nov 7, 2012	53.24	53.36	53.02	53.04
576	AMEX	EMLC	Tue, Nov 6, 2012	53.40	53.44	53.06	53.20
575	AMEX	EMLC	Mon, Nov 5, 2012	53.26	53.30	53.10	53.14
574	AMEX	EMLC	Fri, Nov 2, 2012	53.20	53.34	53.10	53.24
573	AMEX	EMLC	Thu, Nov 1, 2012	53.22	53.42	53.14	53.26
572	AMEX	EMLC	Wed, Oct 31, 2012	53.30	53.62	53.30	53.50
571	AMEX	EMLC	Fri, Oct 26, 2012	53.36	53.54	53.24	53.44
570	AMEX	EMLC	Thu, Oct 25, 2012	53.42	53.58	53.30	53.46
569	AMEX	EMLC	Wed, Oct 24, 2012	53.46	53.46	53.22	53.30
568	AMEX	EMLC	Tue, Oct 23, 2012	53.32	53.40	53.14	53.36
567	AMEX	EMLC	Mon, Oct 22, 2012	53.66	53.68	53.32	53.40
566	AMEX	EMLC	Fri, Oct 19, 2012	53.66	53.70	53.46	53.56
565	AMEX	EMLC	Thu, Oct 18, 2012	53.62	53.76	53.48	53.58
564	AMEX	EMLC	Wed, Oct 17, 2012	53.60	53.82	53.48	53.74
563	AMEX	EMLC	Tue, Oct 16, 2012	53.30	53.42	53.30	53.40
562	AMEX	EMLC	Mon, Oct 15, 2012	53.10	53.24	53.04	53.14
561	AMEX	EMLC	Fri, Oct 12, 2012	53.10	53.26	53.04	53.10
560	AMEX	EMLC	Thu, Oct 11, 2012	52.90	53.08	52.90	53.08
559	AMEX	EMLC	Wed, Oct 10, 2012	52.88	52.98	52.66	52.82
558	AMEX	EMLC	Tue, Oct 9, 2012	53.00	53.00	52.64	52.80
557	AMEX	EMLC	Mon, Oct 8, 2012	53.44	53.44	52.74	52.88
556	AMEX	EMLC	Fri, Oct 5, 2012	53.38	53.38	53.06	53.08
555	AMEX	EMLC	Thu, Oct 4, 2012	53.22	53.36	53.10	53.32
554	AMEX	EMLC	Wed, Oct 3, 2012	53.28	53.28	52.96	53.16
553	AMEX	EMLC	Tue, Oct 2, 2012	53.02	53.14	52.94	52.94
552	AMEX	EMLC	Mon, Oct 1, 2012	53.22	53.22	52.86	53.02
551	AMEX	EMLC	Fri, Sep 28, 2012	53.22	53.24	53.04	53.10
550	AMEX	EMLC	Thu, Sep 27, 2012	53.20	53.30	52.98	53.28
549	AMEX	EMLC	Wed, Sep 26, 2012	52.96	53.10	52.80	53.10
548	AMEX	EMLC	Tue, Sep 25, 2012	53.24	53.36	53.06	53.16
547	AMEX	EMLC	Mon, Sep 24, 2012	53.00	53.10	52.90	53.08
546	AMEX	EMLC	Fri, Sep 21, 2012	53.22	53.31	53.02	53.14
545	AMEX	EMLC	Thu, Sep 20, 2012	52.86	53.04	52.71	52.98
544	AMEX	EMLC	Wed, Sep 19, 2012	52.88	53.18	52.88	53.18
543	AMEX	EMLC	Tue, Sep 18, 2012	53.16	53.20	52.80	53.16
542	AMEX	EMLC	Mon, Sep 17, 2012	53.24	53.32	53.10	53.26
541	AMEX	EMLC	Fri, Sep 14, 2012	53.22	53.52	53.22	53.42
540	AMEX	EMLC	Thu, Sep 13, 2012	53.40	53.40	52.60	53.08
539	AMEX	EMLC	Wed, Sep 12, 2012	52.84	52.84	52.62	52.76
538	AMEX	EMLC	Tue, Sep 11, 2012	52.72	52.94	52.62	52.90
537	AMEX	EMLC	Mon, Sep 10, 2012	52.66	52.78	52.60	52.64
536	AMEX	EMLC	Fri, Sep 7, 2012	52.38	52.74	52.38	52.74
535	AMEX	EMLC	Thu, Sep 6, 2012	52.10	52.38	51.98	52.14
534	AMEX	EMLC	Wed, Sep 5, 2012	52.04	52.12	51.88	52.04
533	AMEX	EMLC	Tue, Sep 4, 2012	52.06	52.10	51.82	51.96
532	AMEX	EMLC	Fri, Aug 31, 2012	51.94	52.22	51.92	52.04
531	AMEX	EMLC	Thu, Aug 30, 2012	51.92	51.92	51.62	51.78
530	AMEX	EMLC	Wed, Aug 29, 2012	52.08	52.08	51.86	51.96
529	AMEX	EMLC	Tue, Aug 28, 2012	52.26	52.30	52.17	52.24
528	AMEX	EMLC	Mon, Aug 27, 2012	52.22	52.48	52.22	52.32
527	AMEX	EMLC	Fri, Aug 24, 2012	52.26	52.48	52.22	52.36
526	AMEX	EMLC	Thu, Aug 23, 2012	52.62	52.72	52.46	52.66
525	AMEX	EMLC	Wed, Aug 22, 2012	52.22	52.50	52.14	52.46
524	AMEX	EMLC	Tue, Aug 21, 2012	52.44	52.46	52.12	52.28
523	AMEX	EMLC	Mon, Aug 20, 2012	52.00	54.36	51.94	52.12
522	AMEX	EMLC	Fri, Aug 17, 2012	52.10	52.20	51.96	52.20
521	AMEX	EMLC	Thu, Aug 16, 2012	52.28	52.40	52.22	52.34
520	AMEX	EMLC	Wed, Aug 15, 2012	52.12	52.32	52.10	52.32
519	AMEX	EMLC	Tue, Aug 14, 2012	52.48	52.56	52.30	52.40
518	AMEX	EMLC	Mon, Aug 13, 2012	52.40	52.60	52.36	52.46
517	AMEX	EMLC	Fri, Aug 10, 2012	52.58	52.74	52.42	52.74
516	AMEX	EMLC	Thu, Aug 9, 2012	52.68	52.84	52.62	52.74
515	AMEX	EMLC	Wed, Aug 8, 2012	52.34	52.88	52.34	52.88
514	AMEX	EMLC	Tue, Aug 7, 2012	52.84	52.94	52.64	52.72
513	AMEX	EMLC	Mon, Aug 6, 2012	52.70	52.96	52.70	52.88
512	AMEX	EMLC	Fri, Aug 3, 2012	52.32	52.80	52.32	52.72
511	AMEX	EMLC	Thu, Aug 2, 2012	51.82	52.08	51.62	51.62
510	AMEX	EMLC	Wed, Aug 1, 2012	52.10	52.30	51.80	51.96
509	AMEX	EMLC	Tue, Jul 31, 2012	52.42	52.48	52.18	52.20
508	AMEX	EMLC	Mon, Jul 30, 2012	52.28	52.36	52.24	52.28
507	AMEX	EMLC	Fri, Jul 27, 2012	52.22	52.44	52.08	52.32
506	AMEX	EMLC	Thu, Jul 26, 2012	51.96	52.14	51.84	51.98
505	AMEX	EMLC	Wed, Jul 25, 2012	51.46	51.56	51.22	51.48
504	AMEX	EMLC	Tue, Jul 24, 2012	51.30	51.42	51.00	51.20
503	AMEX	EMLC	Mon, Jul 23, 2012	51.44	51.52	51.22	51.45
502	AMEX	EMLC	Fri, Jul 20, 2012	52.00	52.10	51.90	52.06
501	AMEX	EMLC	Thu, Jul 19, 2012	52.06	52.30	52.02	52.08
500	AMEX	EMLC	Wed, Jul 18, 2012	51.82	52.15	51.82	52.08
499	AMEX	EMLC	Tue, Jul 17, 2012	51.70	51.94	51.52	51.74
498	AMEX	EMLC	Mon, Jul 16, 2012	51.46	51.74	51.46	51.72
497	AMEX	EMLC	Fri, Jul 13, 2012	51.16	51.52	51.00	51.44
496	AMEX	EMLC	Thu, Jul 12, 2012	50.94	51.10	50.72	51.10
495	AMEX	EMLC	Wed, Jul 11, 2012	51.32	51.48	50.92	51.26
494	AMEX	EMLC	Tue, Jul 10, 2012	51.08	51.29	50.96	51.10
493	AMEX	EMLC	Mon, Jul 9, 2012	50.90	50.96	50.72	50.84
492	AMEX	EMLC	Fri, Jul 6, 2012	51.20	51.28	50.82	51.03
491	AMEX	EMLC	Thu, Jul 5, 2012	51.90	51.90	51.04	51.24
490	AMEX	EMLC	Tue, Jul 3, 2012	51.38	51.68	51.19	51.62
489	AMEX	EMLC	Mon, Jul 2, 2012	51.18	51.32	51.02	51.16
488	AMEX	EMLC	Fri, Jun 29, 2012	51.00	51.36	50.80	51.12
487	AMEX	EMLC	Thu, Jun 28, 2012	50.18	50.26	49.96	50.20
486	AMEX	EMLC	Wed, Jun 27, 2012	50.42	50.42	50.22	50.36
485	AMEX	EMLC	Tue, Jun 26, 2012	50.16	50.42	50.04	50.38
484	AMEX	EMLC	Mon, Jun 25, 2012	50.04	50.20	49.94	50.06
483	AMEX	EMLC	Fri, Jun 22, 2012	51.00	51.00	50.21	50.38
482	AMEX	EMLC	Thu, Jun 21, 2012	50.72	50.74	50.22	50.28
481	AMEX	EMLC	Wed, Jun 20, 2012	50.78	50.96	50.66	50.74
480	AMEX	EMLC	Tue, Jun 19, 2012	50.60	50.82	50.46	50.76
479	AMEX	EMLC	Mon, Jun 18, 2012	50.12	50.34	49.96	50.32
478	AMEX	EMLC	Fri, Jun 15, 2012	50.08	50.32	50.04	50.24
477	AMEX	EMLC	Thu, Jun 14, 2012	49.80	50.04	49.66	49.90
476	AMEX	EMLC	Wed, Jun 13, 2012	49.72	49.94	49.60	49.86
475	AMEX	EMLC	Tue, Jun 12, 2012	49.54	49.66	49.38	49.58
474	AMEX	EMLC	Mon, Jun 11, 2012	50.02	50.06	49.52	49.52
473	AMEX	EMLC	Fri, Jun 8, 2012	49.74	49.98	49.58	49.90
472	AMEX	EMLC	Thu, Jun 7, 2012	50.08	50.28	49.92	50.02
471	AMEX	EMLC	Wed, Jun 6, 2012	48.92	49.82	48.92	49.74
470	AMEX	EMLC	Tue, Jun 5, 2012	48.62	48.80	48.58	48.74
469	AMEX	EMLC	Mon, Jun 4, 2012	48.66	48.66	48.32	48.48
468	AMEX	EMLC	Fri, Jun 1, 2012	48.24	48.60	47.94	48.48
467	AMEX	EMLC	Thu, May 31, 2012	48.48	48.56	48.12	48.52
466	AMEX	EMLC	Wed, May 30, 2012	48.76	48.90	48.46	48.62
465	AMEX	EMLC	Tue, May 29, 2012	49.08	49.50	48.80	48.82
464	AMEX	EMLC	Fri, May 25, 2012	48.94	49.14	48.88	49.10
463	AMEX	EMLC	Thu, May 24, 2012	48.92	49.12	48.74	48.94
462	AMEX	EMLC	Wed, May 23, 2012	49.08	49.30	48.43	49.06
461	AMEX	EMLC	Tue, May 22, 2012	49.88	50.04	49.12	49.22
460	AMEX	EMLC	Mon, May 21, 2012	49.80	50.02	49.64	49.90
459	AMEX	EMLC	Fri, May 18, 2012	49.88	50.04	49.41	49.63
458	AMEX	EMLC	Thu, May 17, 2012	50.18	50.28	49.68	50.00
457	AMEX	EMLC	Wed, May 16, 2012	50.48	50.58	50.12	50.32
456	AMEX	EMLC	Tue, May 15, 2012	50.74	50.86	50.40	50.46
455	AMEX	EMLC	Mon, May 14, 2012	51.12	51.14	51.00	51.00
454	AMEX	EMLC	Fri, May 11, 2012	51.54	51.74	51.42	51.56
453	AMEX	EMLC	Thu, May 10, 2012	51.74	51.84	51.68	51.76
452	AMEX	EMLC	Wed, May 9, 2012	51.70	51.80	51.48	51.66
451	AMEX	EMLC	Tue, May 8, 2012	52.32	52.36	52.06	52.06
450	AMEX	EMLC	Mon, May 7, 2012	52.40	52.56	52.32	52.50
449	AMEX	EMLC	Fri, May 4, 2012	52.76	52.81	52.50	52.58
448	AMEX	EMLC	Thu, May 3, 2012	52.76	52.88	52.64	52.70
447	AMEX	EMLC	Wed, May 2, 2012	52.64	52.84	52.62	52.74
446	AMEX	EMLC	Tue, May 1, 2012	52.70	52.94	52.58	52.78
445	AMEX	EMLC	Mon, Apr 30, 2012	52.90	52.92	52.74	52.84
444	AMEX	EMLC	Fri, Apr 27, 2012	52.78	52.90	52.66	52.86
443	AMEX	EMLC	Thu, Apr 26, 2012	52.62	52.78	52.50	52.56
442	AMEX	EMLC	Wed, Apr 25, 2012	52.52	52.64	52.36	52.64
441	AMEX	EMLC	Tue, Apr 24, 2012	52.20	52.38	52.16	52.24
440	AMEX	EMLC	Mon, Apr 23, 2012	52.16	52.18	52.03	52.08
439	AMEX	EMLC	Fri, Apr 20, 2012	52.30	52.48	52.29	52.34
438	AMEX	EMLC	Thu, Apr 19, 2012	52.14	52.28	52.12	52.24
437	AMEX	EMLC	Wed, Apr 18, 2012	52.16	52.36	52.12	52.22
436	AMEX	EMLC	Tue, Apr 17, 2012	52.18	52.36	52.12	52.26
435	AMEX	EMLC	Mon, Apr 16, 2012	51.94	52.18	51.90	52.00
434	AMEX	EMLC	Fri, Apr 13, 2012	52.30	52.34	52.04	52.04
433	AMEX	EMLC	Thu, Apr 12, 2012	52.14	52.42	52.02	52.32
432	AMEX	EMLC	Wed, Apr 11, 2012	51.92	52.10	51.80	51.96
431	AMEX	EMLC	Tue, Apr 10, 2012	51.90	52.10	51.73	51.80
430	AMEX	EMLC	Mon, Apr 9, 2012	52.10	52.22	52.00	52.14
429	AMEX	EMLC	Thu, Apr 5, 2012	52.20	52.28	52.12	52.24
428	AMEX	EMLC	Wed, Apr 4, 2012	52.36	52.52	52.27	52.42
427	AMEX	EMLC	Tue, Apr 3, 2012	52.72	52.72	52.43	52.46
426	AMEX	EMLC	Mon, Apr 2, 2012	52.46	52.80	52.42	52.76
425	AMEX	EMLC	Fri, Mar 30, 2012	52.66	52.70	52.50	52.56
424	AMEX	EMLC	Thu, Mar 29, 2012	52.52	52.58	52.24	52.40
423	AMEX	EMLC	Wed, Mar 28, 2012	52.62	52.68	52.50	52.66
422	AMEX	EMLC	Tue, Mar 27, 2012	52.80	52.86	52.70	52.70
421	AMEX	EMLC	Mon, Mar 26, 2012	52.80	52.92	52.75	52.82
420	AMEX	EMLC	Fri, Mar 23, 2012	52.40	52.56	52.36	52.50
419	AMEX	EMLC	Thu, Mar 22, 2012	52.22	52.30	52.12	52.30
418	AMEX	EMLC	Wed, Mar 21, 2012	52.52	52.56	52.40	52.52
417	AMEX	EMLC	Tue, Mar 20, 2012	52.60	52.70	52.54	52.60
416	AMEX	EMLC	Mon, Mar 19, 2012	52.72	53.00	52.60	53.00
415	AMEX	EMLC	Fri, Mar 16, 2012	52.72	52.80	52.62	52.76
414	AMEX	EMLC	Thu, Mar 15, 2012	52.54	52.70	52.42	52.66
413	AMEX	EMLC	Wed, Mar 14, 2012	52.74	52.76	52.34	52.35
412	AMEX	EMLC	Tue, Mar 13, 2012	52.78	53.12	52.72	52.96
411	AMEX	EMLC	Mon, Mar 12, 2012	52.68	52.90	52.68	52.90
410	AMEX	EMLC	Fri, Mar 9, 2012	53.16	53.20	52.94	52.94
409	AMEX	EMLC	Thu, Mar 8, 2012	53.04	53.22	52.94	53.14
408	AMEX	EMLC	Wed, Mar 7, 2012	52.56	52.76	52.42	52.76
407	AMEX	EMLC	Tue, Mar 6, 2012	52.72	52.74	52.46	52.54
406	AMEX	EMLC	Mon, Mar 5, 2012	53.10	53.24	53.02	53.12
405	AMEX	EMLC	Fri, Mar 2, 2012	53.50	53.50	53.28	53.40
404	AMEX	EMLC	Thu, Mar 1, 2012	53.58	53.72	53.58	53.71
403	AMEX	EMLC	Wed, Feb 29, 2012	54.00	54.18	53.64	53.70
402	AMEX	EMLC	Tue, Feb 28, 2012	53.62	53.86	53.56	53.82
401	AMEX	EMLC	Mon, Feb 27, 2012	53.36	53.66	53.20	53.62
400	AMEX	EMLC	Fri, Feb 24, 2012	53.42	53.66	53.38	53.66
399	AMEX	EMLC	Thu, Feb 23, 2012	53.58	53.62	53.26	53.28
398	AMEX	EMLC	Wed, Feb 22, 2012	53.52	53.58	53.45	53.50
397	AMEX	EMLC	Tue, Feb 21, 2012	53.46	53.64	53.40	53.50
396	AMEX	EMLC	Fri, Feb 17, 2012	53.28	53.34	53.08	53.32
395	AMEX	EMLC	Thu, Feb 16, 2012	52.80	53.20	52.79	53.20
394	AMEX	EMLC	Wed, Feb 15, 2012	53.32	53.34	53.02	53.08
393	AMEX	EMLC	Tue, Feb 14, 2012	53.06	53.20	52.90	53.10
392	AMEX	EMLC	Mon, Feb 13, 2012	53.20	53.30	53.02	53.30
391	AMEX	EMLC	Fri, Feb 10, 2012	53.06	53.08	52.72	52.90
390	AMEX	EMLC	Thu, Feb 9, 2012	53.46	53.56	53.30	53.52
389	AMEX	EMLC	Wed, Feb 8, 2012	53.38	53.60	53.18	53.20
388	AMEX	EMLC	Tue, Feb 7, 2012	53.28	53.50	53.26	53.32
387	AMEX	EMLC	Mon, Feb 6, 2012	53.12	53.26	52.96	53.02
386	AMEX	EMLC	Fri, Feb 3, 2012	53.22	53.38	53.09	53.34
385	AMEX	EMLC	Thu, Feb 2, 2012	52.92	53.18	52.82	53.04
384	AMEX	EMLC	Wed, Feb 1, 2012	52.74	52.87	52.56	52.78
383	AMEX	EMLC	Tue, Jan 31, 2012	52.58	52.76	52.40	52.46
382	AMEX	EMLC	Mon, Jan 30, 2012	52.22	52.34	52.10	52.28
381	AMEX	EMLC	Fri, Jan 27, 2012	52.36	52.74	52.20	52.72
380	AMEX	EMLC	Thu, Jan 26, 2012	52.28	52.46	52.10	52.20
379	AMEX	EMLC	Wed, Jan 25, 2012	51.30	51.86	51.26	51.86
378	AMEX	EMLC	Tue, Jan 24, 2012	51.20	51.56	51.06	51.48
377	AMEX	EMLC	Mon, Jan 23, 2012	51.38	51.56	51.28	51.44
376	AMEX	EMLC	Fri, Jan 20, 2012	50.88	51.14	50.84	51.00
375	AMEX	EMLC	Thu, Jan 19, 2012	50.80	51.02	50.72	50.96
374	AMEX	EMLC	Wed, Jan 18, 2012	50.20	50.62	50.10	50.58
373	AMEX	EMLC	Tue, Jan 17, 2012	50.00	50.08	49.50	50.00
372	AMEX	EMLC	Fri, Jan 13, 2012	49.00	49.62	49.00	49.35
371	AMEX	EMLC	Thu, Jan 12, 2012	49.52	49.68	49.08	49.12
370	AMEX	EMLC	Wed, Jan 11, 2012	49.40	49.40	49.22	49.36
369	AMEX	EMLC	Tue, Jan 10, 2012	49.42	49.58	49.42	49.48
368	AMEX	EMLC	Mon, Jan 9, 2012	49.18	49.18	49.00	49.18
367	AMEX	EMLC	Fri, Jan 6, 2012	49.16	49.16	48.94	49.02
366	AMEX	EMLC	Thu, Jan 5, 2012	49.00	49.08	48.90	48.94
365	AMEX	EMLC	Wed, Jan 4, 2012	49.18	49.36	48.98	49.02
364	AMEX	EMLC	Tue, Jan 3, 2012	49.18	49.56	49.18	49.54
363	AMEX	EMLC	Fri, Dec 30, 2011	48.90	49.08	48.80	49.02
362	AMEX	EMLC	Thu, Dec 29, 2011	48.76	48.96	48.66	48.86
361	AMEX	EMLC	Wed, Dec 28, 2011	49.30	49.30	48.76	48.88
360	AMEX	EMLC	Tue, Dec 27, 2011	49.28	49.66	49.02	49.54
359	AMEX	EMLC	Fri, Dec 23, 2011	49.20	49.44	49.16	49.22
358	AMEX	EMLC	Thu, Dec 22, 2011	49.28	49.32	49.02	49.26
357	AMEX	EMLC	Wed, Dec 21, 2011	49.14	49.24	49.10	49.16
356	AMEX	EMLC	Tue, Dec 20, 2011	49.06	49.16	49.06	49.10
355	AMEX	EMLC	Mon, Dec 19, 2011	48.86	48.90	48.64	48.76
354	AMEX	EMLC	Fri, Dec 16, 2011	48.98	49.10	48.75	48.96
353	AMEX	EMLC	Thu, Dec 15, 2011	48.90	48.94	48.78	48.86
352	AMEX	EMLC	Wed, Dec 14, 2011	48.66	48.72	48.50	48.66
351	AMEX	EMLC	Tue, Dec 13, 2011	49.24	49.36	48.86	48.90
350	AMEX	EMLC	Mon, Dec 12, 2011	49.38	49.38	49.08	49.20
349	AMEX	EMLC	Fri, Dec 9, 2011	49.58	49.92	49.58	49.92
348	AMEX	EMLC	Thu, Dec 8, 2011	49.78	49.96	49.58	49.64
347	AMEX	EMLC	Wed, Dec 7, 2011	50.18	50.18	49.94	50.16
346	AMEX	EMLC	Tue, Dec 6, 2011	49.52	50.14	49.48	50.00
345	AMEX	EMLC	Mon, Dec 5, 2011	50.40	50.40	49.92	50.16
344	AMEX	EMLC	Fri, Dec 2, 2011	50.38	50.38	49.82	49.90
343	AMEX	EMLC	Thu, Dec 1, 2011	49.84	49.96	49.66	49.82
342	AMEX	EMLC	Wed, Nov 30, 2011	49.74	49.80	49.40	49.72
341	AMEX	EMLC	Tue, Nov 29, 2011	48.76	48.78	48.36	48.68
340	AMEX	EMLC	Mon, Nov 28, 2011	48.82	49.00	48.20	48.26
339	AMEX	EMLC	Fri, Nov 25, 2011	49.00	49.00	48.02	48.18
338	AMEX	EMLC	Wed, Nov 23, 2011	49.60	49.62	48.58	48.58
337	AMEX	EMLC	Tue, Nov 22, 2011	49.34	49.68	49.16	49.55
336	AMEX	EMLC	Mon, Nov 21, 2011	49.76	49.82	49.62	49.66
335	AMEX	EMLC	Fri, Nov 18, 2011	50.52	50.52	50.00	50.26
334	AMEX	EMLC	Thu, Nov 17, 2011	50.04	50.26	49.84	50.12
333	AMEX	EMLC	Wed, Nov 16, 2011	49.98	50.24	49.88	49.98
332	AMEX	EMLC	Tue, Nov 15, 2011	50.72	50.72	49.90	50.18
331	AMEX	EMLC	Mon, Nov 14, 2011	51.04	51.04	50.26	50.48
330	AMEX	EMLC	Fri, Nov 11, 2011	50.76	51.22	50.76	51.16
329	AMEX	EMLC	Thu, Nov 10, 2011	50.78	50.78	50.36	50.58
328	AMEX	EMLC	Wed, Nov 9, 2011	51.12	51.12	50.42	50.42
327	AMEX	EMLC	Tue, Nov 8, 2011	52.00	52.00	51.42	51.66
326	AMEX	EMLC	Mon, Nov 7, 2011	51.20	51.32	51.10	51.14
325	AMEX	EMLC	Fri, Nov 4, 2011	51.88	51.88	51.20	51.24
324	AMEX	EMLC	Thu, Nov 3, 2011	51.38	51.56	51.24	51.46
323	AMEX	EMLC	Wed, Nov 2, 2011	51.00	51.12	50.68	50.84
322	AMEX	EMLC	Tue, Nov 1, 2011	50.48	51.04	49.74	50.86
321	AMEX	EMLC	Mon, Oct 31, 2011	52.38	52.38	51.78	51.78
320	AMEX	EMLC	Fri, Oct 28, 2011	52.00	52.60	52.00	52.52
319	AMEX	EMLC	Thu, Oct 27, 2011	52.14	52.58	51.86	52.40
318	AMEX	EMLC	Wed, Oct 26, 2011	51.36	51.40	50.72	51.22
317	AMEX	EMLC	Tue, Oct 25, 2011	51.20	51.39	50.90	51.02
316	AMEX	EMLC	Mon, Oct 24, 2011	50.96	51.50	50.84	51.32
315	AMEX	EMLC	Fri, Oct 21, 2011	50.58	50.90	50.56	50.74
314	AMEX	EMLC	Thu, Oct 20, 2011	50.66	50.76	50.06	50.42
313	AMEX	EMLC	Wed, Oct 19, 2011	51.20	51.20	50.78	50.82
312	AMEX	EMLC	Tue, Oct 18, 2011	50.76	51.08	50.52	51.02
311	AMEX	EMLC	Mon, Oct 17, 2011	51.50	51.60	50.92	51.02
310	AMEX	EMLC	Fri, Oct 14, 2011	51.46	51.60	51.24	51.48
309	AMEX	EMLC	Thu, Oct 13, 2011	51.40	51.40	50.90	51.12
308	AMEX	EMLC	Wed, Oct 12, 2011	51.30	51.46	50.98	51.28
307	AMEX	EMLC	Tue, Oct 11, 2011	50.62	50.92	50.50	50.92
306	AMEX	EMLC	Mon, Oct 10, 2011	50.06	50.86	50.06	50.80
305	AMEX	EMLC	Fri, Oct 7, 2011	49.76	50.22	49.56	49.84
304	AMEX	EMLC	Thu, Oct 6, 2011	48.80	49.64	48.80	49.56
303	AMEX	EMLC	Wed, Oct 5, 2011	47.32	49.02	47.02	48.90
302	AMEX	EMLC	Tue, Oct 4, 2011	47.54	47.70	46.98	47.44
301	AMEX	EMLC	Mon, Oct 3, 2011	48.92	48.94	47.90	48.02
300	AMEX	EMLC	Fri, Sep 30, 2011	49.48	49.52	49.06	49.18
299	AMEX	EMLC	Thu, Sep 29, 2011	50.02	50.28	49.60	49.76
298	AMEX	EMLC	Wed, Sep 28, 2011	50.20	50.36	49.54	49.54
297	AMEX	EMLC	Tue, Sep 27, 2011	49.96	50.30	49.58	50.16
296	AMEX	EMLC	Mon, Sep 26, 2011	49.10	49.28	48.84	49.26
295	AMEX	EMLC	Fri, Sep 23, 2011	47.40	49.24	47.40	49.14
294	AMEX	EMLC	Thu, Sep 22, 2011	48.64	49.50	47.94	48.00
293	AMEX	EMLC	Wed, Sep 21, 2011	50.32	50.38	49.56	49.56
292	AMEX	EMLC	Tue, Sep 20, 2011	51.16	51.26	50.96	51.06
291	AMEX	EMLC	Mon, Sep 19, 2011	51.34	51.38	50.96	51.18
290	AMEX	EMLC	Fri, Sep 16, 2011	53.14	53.14	52.20	52.34
289	AMEX	EMLC	Thu, Sep 15, 2011	52.30	52.64	52.30	52.58
288	AMEX	EMLC	Wed, Sep 14, 2011	52.30	52.34	51.98	52.30
287	AMEX	EMLC	Tue, Sep 13, 2011	53.10	53.20	52.14	52.20
286	AMEX	EMLC	Mon, Sep 12, 2011	53.46	53.54	53.00	53.22
285	AMEX	EMLC	Fri, Sep 9, 2011	54.02	54.16	53.78	53.92
284	AMEX	EMLC	Thu, Sep 8, 2011	54.74	54.74	54.20	54.48
283	AMEX	EMLC	Wed, Sep 7, 2011	54.64	54.78	54.54	54.78
282	AMEX	EMLC	Tue, Sep 6, 2011	55.00	55.08	54.26	54.46
281	AMEX	EMLC	Fri, Sep 2, 2011	54.84	55.30	54.84	54.86
280	AMEX	EMLC	Thu, Sep 1, 2011	55.78	55.78	54.86	54.90
279	AMEX	EMLC	Wed, Aug 31, 2011	55.44	55.56	55.22	55.48
278	AMEX	EMLC	Tue, Aug 30, 2011	55.12	55.46	54.76	55.13
277	AMEX	EMLC	Mon, Aug 29, 2011	55.04	55.50	54.78	54.80
276	AMEX	EMLC	Fri, Aug 26, 2011	54.64	55.01	54.42	54.60
275	AMEX	EMLC	Thu, Aug 25, 2011	54.98	54.98	54.50	54.56
274	AMEX	EMLC	Wed, Aug 24, 2011	55.02	55.02	54.50	54.50
273	AMEX	EMLC	Tue, Aug 23, 2011	54.88	55.04	54.50	55.00
272	AMEX	EMLC	Mon, Aug 22, 2011	55.04	55.04	54.24	54.58
271	AMEX	EMLC	Fri, Aug 19, 2011	54.46	54.74	54.42	54.60
270	AMEX	EMLC	Thu, Aug 18, 2011	54.94	54.98	54.14	54.42
269	AMEX	EMLC	Wed, Aug 17, 2011	55.00	55.04	54.68	54.94
268	AMEX	EMLC	Tue, Aug 16, 2011	54.46	54.78	54.44	54.64
267	AMEX	EMLC	Mon, Aug 15, 2011	54.74	54.94	54.02	54.94
266	AMEX	EMLC	Fri, Aug 12, 2011	53.90	54.40	53.90	54.17
265	AMEX	EMLC	Thu, Aug 11, 2011	53.72	54.58	53.40	53.62
264	AMEX	EMLC	Wed, Aug 10, 2011	53.52	54.00	53.38	53.40
263	AMEX	EMLC	Tue, Aug 9, 2011	53.30	53.58	52.80	53.36
262	AMEX	EMLC	Mon, Aug 8, 2011	54.34	54.42	53.08	53.44
261	AMEX	EMLC	Fri, Aug 5, 2011	54.96	55.10	54.24	54.80
260	AMEX	EMLC	Thu, Aug 4, 2011	55.36	55.36	54.68	54.68
259	AMEX	EMLC	Wed, Aug 3, 2011	55.44	55.58	55.24	55.50
258	AMEX	EMLC	Tue, Aug 2, 2011	55.36	55.52	55.22	55.30
257	AMEX	EMLC	Mon, Aug 1, 2011	55.42	55.88	55.20	55.42
256	AMEX	EMLC	Fri, Jul 29, 2011	54.98	55.52	54.98	55.48
255	AMEX	EMLC	Thu, Jul 28, 2011	55.24	55.42	55.10	55.28
254	AMEX	EMLC	Wed, Jul 27, 2011	55.72	55.74	54.84	55.40
253	AMEX	EMLC	Tue, Jul 26, 2011	55.44	55.72	55.40	55.64
252	AMEX	EMLC	Mon, Jul 25, 2011	55.22	55.36	55.00	55.26
251	AMEX	EMLC	Fri, Jul 22, 2011	55.34	55.38	55.16	55.34
250	AMEX	EMLC	Thu, Jul 21, 2011	55.14	55.38	54.98	55.28
249	AMEX	EMLC	Wed, Jul 20, 2011	54.84	55.06	54.70	54.98
248	AMEX	EMLC	Tue, Jul 19, 2011	54.58	54.70	54.40	54.60
247	AMEX	EMLC	Mon, Jul 18, 2011	54.26	54.62	54.12	54.38
246	AMEX	EMLC	Fri, Jul 15, 2011	54.60	54.65	54.48	54.54
245	AMEX	EMLC	Thu, Jul 14, 2011	54.64	54.72	54.52	54.56
244	AMEX	EMLC	Wed, Jul 13, 2011	54.26	54.54	54.14	54.52
243	AMEX	EMLC	Tue, Jul 12, 2011	54.12	54.28	53.90	54.10
242	AMEX	EMLC	Mon, Jul 11, 2011	55.16	55.16	54.12	54.24
241	AMEX	EMLC	Fri, Jul 8, 2011	55.16	55.22	55.00	55.14
240	AMEX	EMLC	Thu, Jul 7, 2011	54.96	55.24	54.88	55.08
239	AMEX	EMLC	Wed, Jul 6, 2011	54.98	55.30	54.72	54.81
238	AMEX	EMLC	Tue, Jul 5, 2011	55.26	55.36	54.08	55.01
237	AMEX	EMLC	Fri, Jul 1, 2011	54.84	55.28	54.74	55.28
236	AMEX	EMLC	Thu, Jun 30, 2011	54.70	54.96	54.54	54.91
235	AMEX	EMLC	Wed, Jun 29, 2011	54.68	54.76	54.24	54.56
234	AMEX	EMLC	Tue, Jun 28, 2011	54.30	54.48	54.28	54.48
233	AMEX	EMLC	Mon, Jun 27, 2011	54.28	54.46	54.22	54.36
232	AMEX	EMLC	Fri, Jun 24, 2011	54.56	54.62	54.30	54.32
231	AMEX	EMLC	Thu, Jun 23, 2011	54.76	54.76	54.40	54.64
230	AMEX	EMLC	Wed, Jun 22, 2011	54.74	54.94	54.70	54.70
229	AMEX	EMLC	Tue, Jun 21, 2011	54.74	55.02	54.54	54.78
228	AMEX	EMLC	Mon, Jun 20, 2011	54.50	54.64	54.22	54.58
227	AMEX	EMLC	Fri, Jun 17, 2011	54.48	54.74	54.34	54.68
226	AMEX	EMLC	Thu, Jun 16, 2011	54.10	54.36	54.04	54.06
225	AMEX	EMLC	Wed, Jun 15, 2011	54.80	54.84	54.32	54.54
224	AMEX	EMLC	Tue, Jun 14, 2011	54.94	55.00	54.84	54.92
223	AMEX	EMLC	Mon, Jun 13, 2011	55.18	55.18	54.78	54.90
222	AMEX	EMLC	Fri, Jun 10, 2011	55.34	55.34	54.74	54.80
221	AMEX	EMLC	Thu, Jun 9, 2011	55.12	55.26	55.00	55.00
220	AMEX	EMLC	Wed, Jun 8, 2011	55.20	55.34	55.00	55.18
219	AMEX	EMLC	Tue, Jun 7, 2011	55.26	55.34	55.08	55.26
218	AMEX	EMLC	Mon, Jun 6, 2011	55.28	55.36	54.96	54.96
217	AMEX	EMLC	Fri, Jun 3, 2011	56.24	56.24	55.02	55.22
216	AMEX	EMLC	Thu, Jun 2, 2011	54.98	55.16	54.96	55.16
215	AMEX	EMLC	Wed, Jun 1, 2011	55.00	55.10	54.78	54.80
214	AMEX	EMLC	Tue, May 31, 2011	54.78	55.04	54.78	55.00
213	AMEX	EMLC	Fri, May 27, 2011	54.46	54.62	54.40	54.53
212	AMEX	EMLC	Thu, May 26, 2011	54.28	54.42	54.12	54.30
211	AMEX	EMLC	Wed, May 25, 2011	54.10	54.50	54.00	54.06
210	AMEX	EMLC	Tue, May 24, 2011	54.36	54.48	54.30	54.32
209	AMEX	EMLC	Mon, May 23, 2011	54.20	54.36	54.12	54.30
208	AMEX	EMLC	Fri, May 20, 2011	54.74	54.82	54.54	54.72
207	AMEX	EMLC	Thu, May 19, 2011	54.54	54.76	54.38	54.76
206	AMEX	EMLC	Wed, May 18, 2011	54.42	54.44	54.10	54.36
205	AMEX	EMLC	Tue, May 17, 2011	54.06	54.18	53.84	54.00
204	AMEX	EMLC	Mon, May 16, 2011	54.10	54.20	53.82	53.90
203	AMEX	EMLC	Fri, May 13, 2011	54.28	54.32	53.86	54.02
202	AMEX	EMLC	Thu, May 12, 2011	54.48	54.50	54.28	54.50
201	AMEX	EMLC	Wed, May 11, 2011	54.90	54.92	54.36	54.40
200	AMEX	EMLC	Tue, May 10, 2011	54.78	54.84	54.66	54.76
199	AMEX	EMLC	Mon, May 9, 2011	54.52	54.70	54.40	54.68
198	AMEX	EMLC	Fri, May 6, 2011	54.98	54.98	54.24	54.28
197	AMEX	EMLC	Thu, May 5, 2011	54.84	54.86	54.32	54.32
196	AMEX	EMLC	Wed, May 4, 2011	55.36	55.50	54.98	55.02
195	AMEX	EMLC	Tue, May 3, 2011	55.36	55.48	55.00	55.06
194	AMEX	EMLC	Mon, May 2, 2011	55.66	55.66	55.50	55.60
193	AMEX	EMLC	Fri, Apr 29, 2011	55.82	55.88	55.64	55.82
192	AMEX	EMLC	Thu, Apr 28, 2011	55.50	55.65	55.22	55.58
191	AMEX	EMLC	Wed, Apr 27, 2011	55.46	55.60	55.00	55.54
190	AMEX	EMLC	Tue, Apr 26, 2011	55.18	55.20	55.10	55.16
189	AMEX	EMLC	Mon, Apr 25, 2011	55.20	55.20	54.88	54.88
188	AMEX	EMLC	Thu, Apr 21, 2011	54.86	55.12	54.78	54.98
187	AMEX	EMLC	Wed, Apr 20, 2011	54.86	54.98	54.80	54.82
186	AMEX	EMLC	Tue, Apr 19, 2011	54.40	54.55	54.10	54.50
185	AMEX	EMLC	Mon, Apr 18, 2011	54.20	54.38	53.92	53.92
184	AMEX	EMLC	Fri, Apr 15, 2011	54.62	54.84	54.45	54.72
183	AMEX	EMLC	Thu, Apr 14, 2011	54.26	54.64	54.20	54.64
182	AMEX	EMLC	Wed, Apr 13, 2011	54.48	54.74	54.48	54.58
181	AMEX	EMLC	Tue, Apr 12, 2011	54.68	54.78	54.40	54.40
180	AMEX	EMLC	Mon, Apr 11, 2011	54.58	54.78	54.58	54.58
179	AMEX	EMLC	Fri, Apr 8, 2011	54.68	54.76	54.47	54.54
178	AMEX	EMLC	Thu, Apr 7, 2011	54.34	54.46	54.12	54.30
177	AMEX	EMLC	Wed, Apr 6, 2011	54.02	54.56	54.02	54.22
176	AMEX	EMLC	Tue, Apr 5, 2011	53.72	54.00	53.62	53.78
175	AMEX	EMLC	Mon, Apr 4, 2011	53.92	54.18	53.72	53.72
174	AMEX	EMLC	Fri, Apr 1, 2011	53.78	53.92	53.50	53.72
173	AMEX	EMLC	Thu, Mar 31, 2011	53.66	53.92	53.64	53.79
172	AMEX	EMLC	Wed, Mar 30, 2011	53.40	53.52	53.30	53.52
171	AMEX	EMLC	Tue, Mar 29, 2011	53.30	53.35	53.02	53.14
170	AMEX	EMLC	Mon, Mar 28, 2011	53.14	53.48	53.10	53.34
169	AMEX	EMLC	Fri, Mar 25, 2011	53.36	53.36	53.18	53.26
168	AMEX	EMLC	Thu, Mar 24, 2011	52.90	53.20	52.81	53.20
167	AMEX	EMLC	Wed, Mar 23, 2011	52.74	52.98	52.58	52.80
166	AMEX	EMLC	Tue, Mar 22, 2011	52.80	52.86	52.48	52.82
165	AMEX	EMLC	Mon, Mar 21, 2011	52.56	52.64	52.42	52.46
164	AMEX	EMLC	Fri, Mar 18, 2011	52.46	52.48	52.10	52.16
163	AMEX	EMLC	Thu, Mar 17, 2011	52.22	52.60	51.84	51.90
162	AMEX	EMLC	Wed, Mar 16, 2011	52.56	52.58	52.00	52.09
161	AMEX	EMLC	Tue, Mar 15, 2011	52.28	52.76	52.20	52.58
160	AMEX	EMLC	Mon, Mar 14, 2011	53.34	53.34	52.62	52.82
159	AMEX	EMLC	Fri, Mar 11, 2011	52.68	52.88	52.60	52.80
158	AMEX	EMLC	Thu, Mar 10, 2011	52.80	52.80	52.60	52.68
157	AMEX	EMLC	Wed, Mar 9, 2011	52.80	52.96	52.56	52.88
156	AMEX	EMLC	Tue, Mar 8, 2011	52.52	52.76	52.36	52.70
155	AMEX	EMLC	Mon, Mar 7, 2011	52.80	52.80	52.42	52.46
154	AMEX	EMLC	Fri, Mar 4, 2011	52.74	52.78	52.62	52.72
153	AMEX	EMLC	Thu, Mar 3, 2011	52.68	52.74	52.54	52.63
152	AMEX	EMLC	Wed, Mar 2, 2011	52.50	52.50	52.38	52.48
151	AMEX	EMLC	Tue, Mar 1, 2011	52.52	52.62	52.34	52.44
150	AMEX	EMLC	Mon, Feb 28, 2011	52.90	52.90	52.66	52.74
149	AMEX	EMLC	Fri, Feb 25, 2011	52.52	52.66	52.30	52.56
148	AMEX	EMLC	Thu, Feb 24, 2011	52.46	52.50	52.36	52.50
147	AMEX	EMLC	Wed, Feb 23, 2011	52.54	52.54	52.22	52.44
146	AMEX	EMLC	Tue, Feb 22, 2011	52.98	53.02	52.34	52.50
145	AMEX	EMLC	Fri, Feb 18, 2011	52.72	53.10	52.68	53.10
144	AMEX	EMLC	Thu, Feb 17, 2011	52.28	52.92	52.28	52.70
143	AMEX	EMLC	Wed, Feb 16, 2011	52.00	52.34	51.96	52.34
142	AMEX	EMLC	Tue, Feb 15, 2011	51.98	51.98	51.68	51.72
141	AMEX	EMLC	Mon, Feb 14, 2011	51.72	51.94	51.68	51.92
140	AMEX	EMLC	Fri, Feb 11, 2011	52.08	52.08	51.52	51.68
139	AMEX	EMLC	Thu, Feb 10, 2011	52.12	52.12	51.44	51.72
138	AMEX	EMLC	Wed, Feb 9, 2011	52.46	52.46	51.86	52.02
137	AMEX	EMLC	Tue, Feb 8, 2011	51.84	52.14	51.76	52.00
136	AMEX	EMLC	Mon, Feb 7, 2011	52.06	52.22	51.70	51.80
135	AMEX	EMLC	Fri, Feb 4, 2011	52.10	52.30	51.94	52.24
134	AMEX	EMLC	Thu, Feb 3, 2011	52.28	52.34	52.10	52.11
133	AMEX	EMLC	Wed, Feb 2, 2011	52.22	52.56	52.18	52.32
132	AMEX	EMLC	Tue, Feb 1, 2011	52.66	52.66	52.16	52.32
131	AMEX	EMLC	Mon, Jan 31, 2011	52.58	52.58	52.18	52.36
130	AMEX	EMLC	Fri, Jan 28, 2011	52.74	52.74	52.30	52.50
129	AMEX	EMLC	Thu, Jan 27, 2011	52.90	52.92	52.74	52.88
128	AMEX	EMLC	Wed, Jan 26, 2011	52.34	52.72	52.34	52.60
127	AMEX	EMLC	Tue, Jan 25, 2011	52.60	52.72	52.57	52.57
126	AMEX	EMLC	Mon, Jan 24, 2011	52.46	52.76	52.46	52.74
125	AMEX	EMLC	Fri, Jan 21, 2011	52.44	52.64	52.44	52.52
124	AMEX	EMLC	Thu, Jan 20, 2011	52.60	52.63	52.42	52.60
123	AMEX	EMLC	Wed, Jan 19, 2011	53.04	53.08	52.76	52.80
122	AMEX	EMLC	Tue, Jan 18, 2011	53.10	53.12	52.82	52.88
121	AMEX	EMLC	Fri, Jan 14, 2011	52.76	52.96	52.76	52.94
120	AMEX	EMLC	Thu, Jan 13, 2011	53.06	53.08	52.80	52.84
119	AMEX	EMLC	Wed, Jan 12, 2011	52.82	53.00	52.78	53.00
118	AMEX	EMLC	Tue, Jan 11, 2011	52.52	52.72	52.42	52.72
117	AMEX	EMLC	Mon, Jan 10, 2011	52.64	52.64	52.32	52.44
116	AMEX	EMLC	Fri, Jan 7, 2011	53.02	53.04	52.90	52.98
115	AMEX	EMLC	Thu, Jan 6, 2011	52.88	53.26	52.86	52.96
114	AMEX	EMLC	Wed, Jan 5, 2011	53.24	53.24	52.96	53.08
113	AMEX	EMLC	Tue, Jan 4, 2011	53.40	53.54	53.16	53.30
112	AMEX	EMLC	Mon, Jan 3, 2011	53.16	53.44	53.14	53.14
111	AMEX	EMLC	Fri, Dec 31, 2010	53.34	53.54	52.79	53.32
110	AMEX	EMLC	Thu, Dec 30, 2010	53.26	53.26	53.03	53.09
109	AMEX	EMLC	Wed, Dec 29, 2010	53.18	53.20	52.52	52.82
108	AMEX	EMLC	Tue, Dec 28, 2010	52.82	52.86	52.48	52.64
107	AMEX	EMLC	Mon, Dec 27, 2010	52.68	52.68	52.50	52.56
106	AMEX	EMLC	Thu, Dec 23, 2010	52.64	52.84	52.58	52.81
105	AMEX	EMLC	Wed, Dec 22, 2010	52.56	52.72	52.45	52.66
104	AMEX	EMLC	Tue, Dec 21, 2010	52.46	52.50	52.20	52.42
103	AMEX	EMLC	Mon, Dec 20, 2010	52.22	52.32	52.04	52.18
102	AMEX	EMLC	Fri, Dec 17, 2010	52.34	52.40	52.14	52.26
101	AMEX	EMLC	Thu, Dec 16, 2010	52.64	52.64	52.00	52.08
100	AMEX	EMLC	Wed, Dec 15, 2010	52.68	52.68	52.40	52.40
99	AMEX	EMLC	Tue, Dec 14, 2010	53.10	53.20	52.70	52.74
98	AMEX	EMLC	Mon, Dec 13, 2010	52.94	53.04	52.80	52.89
97	AMEX	EMLC	Fri, Dec 10, 2010	52.78	52.94	52.54	52.90
96	AMEX	EMLC	Thu, Dec 9, 2010	52.92	52.94	52.60	52.66
95	AMEX	EMLC	Wed, Dec 8, 2010	53.04	53.04	52.66	52.86
94	AMEX	EMLC	Tue, Dec 7, 2010	53.32	53.32	53.00	53.10
93	AMEX	EMLC	Mon, Dec 6, 2010	52.94	53.06	52.52	53.02
92	AMEX	EMLC	Fri, Dec 3, 2010	53.00	53.21	52.92	53.10
91	AMEX	EMLC	Thu, Dec 2, 2010	52.46	52.88	52.46	52.88
90	AMEX	EMLC	Wed, Dec 1, 2010	52.42	52.48	52.32	52.43
89	AMEX	EMLC	Tue, Nov 30, 2010	52.16	52.32	52.00	52.30
88	AMEX	EMLC	Mon, Nov 29, 2010	52.20	52.30	52.00	52.15
87	AMEX	EMLC	Fri, Nov 26, 2010	53.20	53.20	52.30	52.30
86	AMEX	EMLC	Wed, Nov 24, 2010	53.22	53.42	53.21	53.28
85	AMEX	EMLC	Tue, Nov 23, 2010	53.56	53.56	53.14	53.16
84	AMEX	EMLC	Mon, Nov 22, 2010	54.12	54.14	53.90	54.02
83	AMEX	EMLC	Fri, Nov 19, 2010	53.96	54.16	53.90	54.12
82	AMEX	EMLC	Thu, Nov 18, 2010	53.82	53.90	53.44	53.82
81	AMEX	EMLC	Wed, Nov 17, 2010	52.98	53.46	52.97	53.44
80	AMEX	EMLC	Tue, Nov 16, 2010	52.86	53.02	52.34	52.88
79	AMEX	EMLC	Mon, Nov 15, 2010	54.14	54.32	53.06	53.26
78	AMEX	EMLC	Fri, Nov 12, 2010	54.46	54.80	54.30	54.44
77	AMEX	EMLC	Thu, Nov 11, 2010	54.98	54.98	54.66	54.69
76	AMEX	EMLC	Wed, Nov 10, 2010	55.18	55.18	54.76	54.90
75	AMEX	EMLC	Tue, Nov 9, 2010	55.52	55.52	55.02	55.02
74	AMEX	EMLC	Mon, Nov 8, 2010	55.38	55.42	55.20	55.30
73	AMEX	EMLC	Fri, Nov 5, 2010	55.80	55.80	55.50	55.66
72	AMEX	EMLC	Thu, Nov 4, 2010	55.76	56.02	55.50	55.92
71	AMEX	EMLC	Wed, Nov 3, 2010	55.32	55.44	55.02	55.34
70	AMEX	EMLC	Tue, Nov 2, 2010	55.00	55.00	54.78	54.90
69	AMEX	EMLC	Mon, Nov 1, 2010	54.70	54.70	54.52	54.70
68	AMEX	EMLC	Fri, Oct 29, 2010	54.78	54.86	54.68	54.74
67	AMEX	EMLC	Thu, Oct 28, 2010	54.70	54.74	54.42	54.64
66	AMEX	EMLC	Wed, Oct 27, 2010	54.62	54.72	54.32	54.38
65	AMEX	EMLC	Tue, Oct 26, 2010	54.86	55.00	54.80	54.82
64	AMEX	EMLC	Mon, Oct 25, 2010	55.30	55.32	55.00	55.20
63	AMEX	EMLC	Fri, Oct 22, 2010	54.48	54.70	54.48	54.66
62	AMEX	EMLC	Thu, Oct 21, 2010	55.30	55.30	54.40	54.72
61	AMEX	EMLC	Wed, Oct 20, 2010	55.08	55.08	54.98	54.98
60	AMEX	EMLC	Tue, Oct 19, 2010	55.20	55.20	54.82	54.98
59	AMEX	EMLC	Mon, Oct 18, 2010	55.20	55.32	55.10	55.26
58	AMEX	EMLC	Fri, Oct 15, 2010	55.50	55.58	55.30	55.33
57	AMEX	EMLC	Thu, Oct 14, 2010	55.62	55.70	55.44	55.62
56	AMEX	EMLC	Wed, Oct 13, 2010	55.28	55.44	55.14	55.42
55	AMEX	EMLC	Tue, Oct 12, 2010	54.90	55.10	54.82	55.04
54	AMEX	EMLC	Mon, Oct 11, 2010	54.60	55.02	54.60	54.90
53	AMEX	EMLC	Fri, Oct 8, 2010	54.90	55.18	54.89	55.10
52	AMEX	EMLC	Thu, Oct 7, 2010	55.18	55.18	54.84	54.96
51	AMEX	EMLC	Wed, Oct 6, 2010	54.94	55.20	53.58	54.84
50	AMEX	EMLC	Tue, Oct 5, 2010	54.50	54.68	54.38	54.68
49	AMEX	EMLC	Mon, Oct 4, 2010	54.48	54.48	54.12	54.16
48	AMEX	EMLC	Fri, Oct 1, 2010	54.54	54.54	54.20	54.28
47	AMEX	EMLC	Thu, Sep 30, 2010	54.08	54.16	53.92	54.06
46	AMEX	EMLC	Wed, Sep 29, 2010	54.12	54.12	53.92	53.98
45	AMEX	EMLC	Tue, Sep 28, 2010	53.86	53.96	53.70	53.94
44	AMEX	EMLC	Mon, Sep 27, 2010	53.94	53.94	53.70	53.73
43	AMEX	EMLC	Fri, Sep 24, 2010	53.60	53.66	53.50	53.60
42	AMEX	EMLC	Thu, Sep 23, 2010	53.40	53.46	53.32	53.38
41	AMEX	EMLC	Wed, Sep 22, 2010	53.36	53.74	53.24	53.64
40	AMEX	EMLC	Tue, Sep 21, 2010	53.06	53.20	52.98	53.20
39	AMEX	EMLC	Mon, Sep 20, 2010	52.86	53.00	52.78	52.98
38	AMEX	EMLC	Fri, Sep 17, 2010	52.78	52.84	52.70	52.76
37	AMEX	EMLC	Thu, Sep 16, 2010	52.88	52.88	52.68	52.76
36	AMEX	EMLC	Wed, Sep 15, 2010	52.84	52.98	52.76	52.76
35	AMEX	EMLC	Tue, Sep 14, 2010	52.60	53.00	52.48	52.98
34	AMEX	EMLC	Mon, Sep 13, 2010	52.36	52.64	52.33	52.62
33	AMEX	EMLC	Fri, Sep 10, 2010	52.20	52.28	52.00	52.28
32	AMEX	EMLC	Thu, Sep 9, 2010	52.16	52.20	52.00	52.06
31	AMEX	EMLC	Wed, Sep 8, 2010	52.16	52.16	51.72	51.74
30	AMEX	EMLC	Tue, Sep 7, 2010	52.08	52.26	52.07	52.10
29	AMEX	EMLC	Fri, Sep 3, 2010	52.02	52.22	52.01	52.22
28	AMEX	EMLC	Thu, Sep 2, 2010	51.88	52.00	51.88	51.96
27	AMEX	EMLC	Wed, Sep 1, 2010	51.96	52.06	51.72	51.94
26	AMEX	EMLC	Tue, Aug 31, 2010	51.90	51.90	51.54	51.56
25	AMEX	EMLC	Mon, Aug 30, 2010	51.92	52.08	51.84	51.86
24	AMEX	EMLC	Fri, Aug 27, 2010	51.96	52.08	51.80	52.04
23	AMEX	EMLC	Thu, Aug 26, 2010	52.06	52.14	51.98	52.00
22	AMEX	EMLC	Wed, Aug 25, 2010	51.84	51.88	51.74	51.88
21	AMEX	EMLC	Tue, Aug 24, 2010	51.70	51.94	51.68	51.93
20	AMEX	EMLC	Mon, Aug 23, 2010	52.04	52.16	51.70	51.84
19	AMEX	EMLC	Fri, Aug 20, 2010	51.88	51.98	51.78	51.98
18	AMEX	EMLC	Thu, Aug 19, 2010	52.12	52.30	51.96	52.02
17	AMEX	EMLC	Wed, Aug 18, 2010	52.12	52.12	52.02	52.08
16	AMEX	EMLC	Tue, Aug 17, 2010	51.84	52.00	51.84	52.00
15	AMEX	EMLC	Mon, Aug 16, 2010	51.60	51.62	51.44	51.50
14	AMEX	EMLC	Fri, Aug 13, 2010	51.56	51.70	51.30	51.36
13	AMEX	EMLC	Thu, Aug 12, 2010	51.46	51.80	51.16	51.16
12	AMEX	EMLC	Wed, Aug 11, 2010	51.90	51.92	51.52	51.52
11	AMEX	EMLC	Tue, Aug 10, 2010	52.20	52.20	52.10	52.18
10	AMEX	EMLC	Thu, Aug 5, 2010	52.00	52.00	51.76	51.84
9	AMEX	EMLC	Wed, Aug 4, 2010	51.88	51.88	51.77	51.80
8	AMEX	EMLC	Tue, Aug 3, 2010	51.88	51.88	51.70	51.80
7	AMEX	EMLC	Mon, Aug 2, 2010	51.68	51.80	51.58	51.62
6	AMEX	EMLC	Fri, Jul 30, 2010	51.62	51.66	51.48	51.62
5	AMEX	EMLC	Thu, Jul 29, 2010	51.12	51.78	51.12	51.58
4	AMEX	EMLC	Wed, Jul 28, 2010	51.92	51.94	51.55	51.74
3	AMEX	EMLC	Tue, Jul 27, 2010	52.46	52.46	51.72	51.86
2	AMEX	EMLC	Mon, Jul 26, 2010	51.32	51.90	51.32	51.80
1	AMEX	EMLC	Fri, Jul 23, 2010	50.48	50.96	50.48	50.90
#	Exchange	Symbol	Date	Open	High	Low	Close

VanEck J. P. Morgan EM Local Currency Bond ET AMEX:EMLC 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